高技 (5439)-永豐金-板新券商分點個股進出

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

高技

(5439)

可現股當沖

股價
107.0
漲跌
▲1.0
漲幅
+0.94%
成交量
542張
產業
上櫃電子零組件類股
407人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

高技 (5439)籌碼相關－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	109.50	0	0.00	107.00	1	3,525	0.03%
2024/04/22	1.1	107.50	1	107.50	106.00	0.1	3,589	0.00%
2024/04/19	0.1	113.00	1	109.50	113.50	-0.9	3,587	-0.03%
2024/04/18	2.2	111.95	1	112.50	112.00	1.2	3,588	0.03%
2024/04/17	1.1	111.50	0	0.00	111.50	1.1	3,642	0.03%
2024/04/16	4.2	110.06	3	113.17	109.50	1.2	3,659	0.03%
2024/04/15	7.2	116.90	25.5	118.29	115.50	-18.3	3,671	-0.50%
2024/04/12	1.6	123.31	1	123.00	122.50	0.6	3,674	0.02%
2024/04/11	4.1	122.01	1.3	126.60	123.00	2.8	3,693	0.08%
2024/04/10	23.2	127.97	2	126.75	125.00	21.2	3,677	0.58%
2024/04/09	7.1	125.83	3	126.49	125.50	4.1	3,713	0.11%
2024/04/08	10.5	122.31	0.1	122.48	124.50	10.4	3,654	0.29%
2024/04/03	0	121.50	3	122.33	120.50	-3	3,634	-0.08%
2024/04/02	2	125.51	1	124.00	123.50	1	3,639	0.03%
2024/04/01	3	126.98	1	128.00	125.00	2	3,629	0.06%
2024/03/29	0	124.50	8	124.44	124.00	-8	3,596	-0.22%
2024/03/28	2.1	121.83	1	120.50	126.00	1.1	3,585	0.03%
2024/03/27	4	122.12	3	121.33	123.50	1	3,560	0.03%
2024/03/26	6	126.25	16	123.57	123.00	-10	3,551	-0.28%
2024/03/25	52	133.25	43	126.43	124.50	9	3,493	0.26%
2024/03/22	5.2	125.94	2.7	124.13	128.00	2.5	3,242	0.08%
2024/03/21	2	118.75	2	117.75	118.00	0	3,107	0.00%
2024/03/20	8.2	118.33	0	0.00	118.50	8.2	3,141	0.26%
2024/03/18	0	0.00	1	113.50	115.50	-1	3,188	-0.03%
2024/03/14	1	115.00	3	114.50	113.50	-2	3,278	-0.06%
2024/03/13	17	117.00	16	114.00	113.50	1	3,323	0.03%
2024/03/12	3	113.83	1.1	116.45	117.00	1.9	3,408	0.06%
2024/03/11	6	112.08	7	113.57	112.00	-1	3,626	-0.03%
2024/03/08	9.2	114.92	14.5	114.69	114.00	-5.3	3,746	-0.14%
2024/03/07	12.4	122.06	7	121.71	118.50	5.4	3,918	0.14%
2024/03/06	7.2	122.31	3.1	122.05	119.00	4.1	4,023	0.10%
2024/03/05	9.1	115.29	16	116.13	117.50	-6.9	4,091	-0.17%
2024/03/04	2.5	108.00	1	107.00	107.00	1.5	3,998	0.04%
2024/03/01	1	107.00	2	107.75	107.50	-1	3,993	-0.03%
2024/02/29	3	106.00	1	106.00	106.00	2	4,030	0.05%
2024/02/27	1	105.51	2	107.00	106.00	-1	4,054	-0.02%
2024/02/26	0	0.00	5	108.40	108.00	-5	4,122	-0.12%
2024/02/23	1.3	108.46	2	110.50	109.00	-0.7	4,175	-0.02%
2024/02/22	5	107.50	1	107.00	107.00	4	4,219	0.09%
2024/02/21	4	110.63	0	0.00	110.00	4	4,276	0.09%
2024/02/20	2	110.51	2	112.00	111.00	0	4,390	0.00%
2024/02/19	5	113.20	2	113.25	113.00	3	4,395	0.07%
2024/02/16	1.1	112.46	0	0.00	111.00	1.1	4,468	0.03%
2024/02/15	0	0.00	1	113.50	112.50	-1	4,467	-0.02%
2024/02/05	1	111.50	2	113.00	114.00	-1	4,493	-0.02%
2024/02/02	4	113.62	5	113.90	113.00	-1	4,529	-0.02%
2024/02/01	4	111.25	5	111.30	111.00	-1	4,574	-0.02%
2024/01/31	2	112.50	0	0.00	109.50	2	4,648	0.04%
2024/01/30	2	110.75	3	111.50	111.00	-1	4,668	-0.02%
2024/01/29	0	0.00	6.4	110.31	110.50	-6.4	4,747	-0.13%
2024/01/26	8.1	106.85	0	0.00	106.00	8.1	4,918	0.17%
2024/01/25	5.1	111.39	7	112.43	110.50	-1.9	4,929	-0.04%
2024/01/24	0	0.00	20	107.50	107.50	-20	4,881	-0.41%
2024/01/23	0	0.00	1	108.50	108.50	-1	5,079	-0.02%
2024/01/22	1	109.00	2	109.00	109.00	-1	5,136	-0.02%
2024/01/19	0	0.00	3	105.33	105.50	-3	5,213	-0.06%
2024/01/18	2	108.25	2	106.00	105.50	0	5,328	0.00%
2024/01/17	2	109.50	7	109.71	108.00	-5	5,485	-0.09%
2024/01/16	4	108.50	2	106.50	108.50	2	5,452	0.04%
2024/01/15	4	104.75	5	106.20	105.00	-1	5,412	-0.02%
2024/01/12	3	103.66	0	0.00	104.50	3	5,461	0.06%
2024/01/11	1	106.50	1.4	107.10	106.50	-0.4	5,535	-0.01%
2024/01/10	1.4	103.87	6	103.42	104.00	-4.6	5,639	-0.08%
2024/01/09	35	103.59	28	103.05	102.50	7	5,771	0.12%
2024/01/08	3.1	105.87	3	106.50	105.00	0.1	5,904	0.00%
2024/01/05	5.1	109.71	3	110.50	108.00	2.1	5,986	0.04%
2024/01/04	12.2	113.14	18	113.39	109.50	-5.8	6,069	-0.10%
2024/01/03	26.1	114.39	26.1	114.77	115.00	0	6,090	0.00%
2023/12/29	2.1	122.00	1	121.04	122.50	1.1	6,200	0.02%
2023/12/28	3	124.00	0	0.00	121.50	3	6,212	0.05%
2023/12/27	6.1	124.01	0	0.00	124.50	6.1	6,242	0.10%
2023/12/26	20	121.50	2	121.75	121.50	18	6,293	0.29%
2023/12/25	4	121.88	2	119.50	120.50	2	6,343	0.03%
2023/12/22	7	123.36	0.1	123.00	121.50	6.9	6,330	0.11%
2023/12/21	8	123.06	10	121.85	121.50	-2	6,315	-0.03%
2023/12/20	19	124.79	5	124.00	124.00	14	6,268	0.22%
2023/12/19	5	120.20	0	0.00	120.00	5	6,167	0.08%
2023/12/18	1	122.00	0	0.00	121.00	1	6,151	0.02%
2023/12/15	3	125.63	0	0.00	122.50	3	6,104	0.05%
2023/12/14	13	128.77	16	127.63	127.00	-3	6,049	-0.05%
2023/12/13	8	132.25	0	0.00	130.50	8	5,997	0.13%
2023/12/12	4	135.75	2	137.25	134.00	2	5,978	0.03%
2023/12/11	1	138.50	10	139.40	138.50	-9	5,967	-0.15%
2023/12/08	5	142.30	4	142.13	141.50	1	5,918	0.02%
2023/12/07	8	143.94	25	149.30	142.50	-17	5,876	-0.29%
2023/12/06	68	151.97	50	151.30	152.50	18	5,763	0.31%
2023/12/05	6	142.58	2	139.50	143.00	4	5,521	0.07%
2023/12/04	38	146.66	53	147.53	145.00	-15	5,397	-0.28%
2023/12/01	12	143.79	16	140.76	146.00	-4	5,123	-0.08%
2023/11/30	22.1	129.55	37	130.43	133.00	-14.9	4,903	-0.30%
2023/11/29	8	124.50	11	124.50	125.50	-3	4,606	-0.06%
2023/11/28	0	0.00	1	121.50	121.50	-1	4,565	-0.02%
2023/11/27	15	123.23	0	0.00	120.00	15	4,567	0.33%
2023/11/24	1	120.50	2	121.50	123.00	-1	4,531	-0.02%
2023/11/23	10	124.15	2.3	123.17	121.00	7.7	4,512	0.17%
2023/11/22	24	123.94	17.3	122.21	122.00	6.7	4,458	0.15%
2023/11/21	5	122.20	3.5	122.79	121.50	1.5	4,421	0.03%
2023/11/20	3	120.33	1	118.14	122.00	2	4,375	0.04%
2023/11/17	6.6	113.71	2	114.78	115.00	4.6	4,338	0.11%
2023/11/16	4.2	119.52	0	0.00	119.50	4.2	4,277	0.10%
2023/11/15	2.3	122.76	1	118.08	117.50	1.3	4,296	0.03%
2023/11/14	1	121.00	0	121.97	122.50	1	4,239	0.02%
2023/11/13	1	125.00	4	125.24	122.00	-3	4,246	-0.07%
2023/11/10	2	122.75	1	125.98	122.50	1	4,218	0.02%
2023/11/09	2	124.25	1	123.50	123.50	1	4,167	0.02%
2023/11/08	19	126.00	16	124.13	126.00	3	4,116	0.07%
2023/11/07	4	123.25	13.2	122.94	124.00	-9.2	4,125	-0.22%
2023/11/06	6	123.25	7	122.50	122.50	-1	4,292	-0.02%
2023/11/03	4	122.00	9	120.84	120.50	-5	4,285	-0.12%
2023/11/02	2	115.25	1	116.00	116.00	1	4,127	0.02%
2023/11/01	4	110.00	4	109.25	110.50	0	4,115	0.00%
2023/10/31	2	110.75	4	117.63	109.50	-2	4,138	-0.05%
2023/10/30	4	113.88	1	114.99	114.50	3	3,990	0.07%
2023/10/27	2	114.25	2.1	113.97	113.00	-0.1	4,000	0.00%
2023/10/26	21	113.02	20.2	113.86	113.00	0.8	4,031	0.02%
2023/10/25	6	114.83	26	116.10	117.50	-20	3,920	-0.51%
2023/10/24	0	0.00	0.1	106.00	107.00	-0.1	3,821	0.00%
2023/10/23	4	105.50	1	105.00	104.50	3	3,929	0.08%
2023/10/20	21.2	105.93	22.2	105.96	106.00	-1	4,080	-0.02%
2023/10/19	0	105.50	6	103.01	107.00	-6	4,171	-0.14%
2023/10/18	4	105.13	11.5	105.75	104.00	-7.5	4,196	-0.18%
2023/10/17	22	114.39	32.3	115.37	115.50	-10.3	4,101	-0.25%
2023/10/16	8.1	111.00	17.3	111.55	113.00	-9.3	4,023	-0.23%
2023/10/13	3	108.67	35.2	108.95	109.00	-32.2	3,972	-0.81%
2023/10/12	4	102.38	4	102.75	104.50	0	4,039	0.00%
2023/10/11	2	98.60	1	99.20	97.20	1	4,192	0.02%
2023/10/06	1	99.00	4	100.03	100.00	-3	4,529	-0.07%
2023/10/05	1	93.79	0	0.00	93.70	1	4,665	0.02%
2023/10/04	1	91.97	1	92.20	92.20	0	4,756	0.00%
2023/10/03	6.1	93.54	1	92.00	91.30	5.1	4,979	0.10%
2023/10/02	0	0.00	4	91.90	93.40	-4	5,050	-0.08%
2023/09/28	4.2	90.46	2	89.85	90.00	2.2	5,000	0.04%
2023/09/27	0	85.05	0	0.00	85.20	0	4,981	0.00%
2023/09/26	0	86.40	0	0.00	85.60	0	5,039	0.00%
2023/09/21	5	85.52	5	85.00	84.90	0	5,262	0.00%
2023/09/20	0.1	86.77	0	0.00	86.30	0.1	5,286	0.00%
2023/09/19	0.1	87.63	0	0.00	87.30	0.1	5,310	0.00%
2023/09/18	0	88.35	2	88.00	87.50	-2	5,347	-0.04%
2023/09/15	2	90.90	1	90.10	90.10	1	5,359	0.02%
2023/09/14	0	90.63	1.5	90.80	90.40	-1.5	5,338	-0.03%
2023/09/13	0.1	85.26	0	0.00	85.10	0.1	5,302	0.00%
2023/09/12	0.1	85.32	6	85.50	85.30	-5.9	5,333	-0.11%
2023/09/08	2.1	89.82	4	89.20	88.40	-1.9	5,414	-0.04%
2023/09/07	4.1	90.32	0	0.00	89.70	4.1	5,470	0.07%
2023/09/06	2	91.95	0	90.70	91.50	2	5,685	0.04%
2023/09/05	2	88.25	2	89.30	90.10	0	5,753	0.00%
2023/09/04	1	87.60	1	88.10	88.70	0	5,777	0.00%
2023/09/01	0	0.00	8	89.05	87.40	-8	5,783	-0.14%
2023/08/31	0	0.00	3	89.27	88.90	-3	5,796	-0.05%
2023/08/29	0.1	89.89	0	0.00	89.70	0.1	5,845	0.00%
2023/08/25	0	93.42	6	93.95	92.50	-6	5,843	-0.10%
2023/08/24	1	95.40	4	97.45	95.90	-3	5,879	-0.05%
2023/08/23	12.5	94.89	5	94.40	96.30	7.5	6,051	0.12%
2023/08/22	1.1	97.19	5	96.90	96.90	-3.9	6,074	-0.06%
2023/08/18	1	103.00	0	0.00	100.00	1	6,206	0.02%
2023/08/17	0	0.00	1	105.00	105.50	-1	6,270	-0.02%
2023/08/15	0	0.00	0	101.75	101.50	0	6,344	0.00%
2023/08/14	2	99.62	0	0.00	98.00	2	6,425	0.03%
2023/08/11	5.2	102.29	1	100.00	100.00	4.2	6,385	0.07%
2023/08/10	25	110.98	23	108.80	105.50	2	6,298	0.03%
2023/08/09	2	111.25	5	111.40	111.50	-3	6,117	-0.05%
2023/08/08	3	106.83	2	109.50	109.50	1	6,066	0.02%
2023/08/07	0	0.00	0	107.27	108.50	0	6,079	0.00%
2023/08/04	1	102.00	1	104.50	105.00	0	6,139	0.00%
2023/08/02	3.1	104.32	1.5	103.17	103.50	1.6	6,168	0.03%
2023/08/01	3	105.17	7	106.21	106.50	-4	6,174	-0.06%
2023/07/31	9	109.00	8	111.31	108.50	1	6,129	0.02%
2023/07/28	0	0.00	4	108.25	107.00	-4	6,042	-0.07%
2023/07/27	9	110.56	2	109.75	108.00	7	6,025	0.12%
2023/07/26	2	109.50	6	108.92	108.00	-4	5,955	-0.07%
2023/07/25	8	110.68	6	110.25	106.00	2	5,833	0.03%
2023/07/24	12.2	111.57	7	110.64	112.00	5.2	5,667	0.09%
2023/07/21	5.1	102.81	13	106.73	107.00	-7.9	5,517	-0.14%
2023/07/20	3	109.67	2	109.25	111.50	1	5,396	0.02%
2023/07/19	11	109.23	2.1	110.39	108.00	8.9	5,331	0.17%
2023/07/18	3	108.83	4	112.88	108.00	-1	5,270	-0.02%
2023/07/17	11	114.50	12	114.04	113.50	-1	5,157	-0.02%
2023/07/14	18	106.58	58	106.24	110.50	-40	4,997	-0.80%
2023/07/13	14	99.91	21	101.03	100.50	-7	4,727	-0.15%
2023/07/12	15	92.92	23	93.25	94.80	-8	4,322	-0.19%
2023/07/11	2	90.10	5	90.36	90.60	-3	4,056	-0.07%
2023/07/10	9	90.19	4	89.90	89.20	5	3,955	0.13%
2023/07/07	2	89.32	2	88.55	90.50	0	3,773	0.00%
2023/07/06	9	87.51	5	86.80	85.80	4	3,681	0.11%
2023/07/05	4	88.60	8	87.60	87.60	-4	3,667	-0.11%
2023/07/04	3	88.83	4	89.70	89.90	-1	3,640	-0.03%
2023/07/03	2.1	89.99	12	89.50	89.80	-9.9	3,583	-0.28%
2023/06/30	5	83.80	2	83.80	83.80	3	3,492	0.09%
2023/06/29	2	86.10	10	85.62	86.50	-8	3,484	-0.23%
2023/06/28	0	0.00	7	84.39	82.90	-7	3,426	-0.20%
2023/06/27	4	82.29	0.2	81.50	81.50	3.9	3,440	0.11%
2023/06/26	0	0.00	2	85.20	84.20	-2	3,420	-0.06%
2023/06/21	4	83.90	12.2	83.84	84.00	-8.2	3,382	-0.24%
2023/06/19	0	0.00	22	82.70	83.60	-22	3,369	-0.65%
2023/06/15	4	85.25	4	84.90	84.60	0	3,321	0.00%
2023/06/14	9.2	84.35	5	84.38	84.80	4.2	3,284	0.13%
2023/06/13	6.1	82.64	5	82.88	82.20	1.1	3,219	0.03%
2023/06/12	9	86.16	6	85.67	84.00	3	3,150	0.10%
2023/06/09	0.2	83.10	0	0.00	83.00	0.2	2,921	0.01%
2023/06/07	1	79.40	13	79.63	79.10	-12	2,811	-0.43%
2023/06/06	4	80.23	0	0.00	80.30	4	2,783	0.14%
2023/06/05	0	0.00	0	81.50	81.30	0	2,768	0.00%
2023/06/01	1	83.20	0	0.00	83.70	1	2,748	0.04%
2023/05/31	1	82.40	2	81.90	82.30	-1	2,729	-0.04%
2023/05/30	0	0.00	8	81.54	81.90	-8	2,763	-0.29%
2023/05/29	2	84.10	7	81.71	80.80	-5	2,708	-0.18%
2023/05/26	4	80.65	2	81.10	80.50	2	2,523	0.08%
2023/05/25	2	80.15	4	78.73	78.80	-2	2,450	-0.08%
2023/05/24	4.2	78.73	1	78.90	79.30	3.2	2,399	0.13%
2023/05/23	3	72.47	3	76.00	75.80	0	2,220	0.00%
2023/05/19	0	0.00	0	75.40	75.10	0	2,063	0.00%
2023/05/18	0	0.00	7	73.97	75.80	-7	1,989	-0.35%
2023/05/17	0	0.00	7	72.27	72.30	-7	1,885	-0.37%
2023/05/12	4	71.83	5	73.08	73.50	-1	1,828	-0.05%
2023/05/11	22	72.45	1	71.40	71.40	21	1,801	1.17%
2023/05/10	1	73.40	9	73.66	73.40	-8	1,737	-0.46%
2023/05/09	1	72.30	1	72.30	71.90	0	1,631	0.00%
2023/05/08	9	71.56	3	71.10	71.60	6	1,547	0.39%
2023/04/27	1	64.60	0	0.00	64.80	1	1,354	0.07%
2023/04/20	0	0.00	1	63.00	63.70	-1	1,283	-0.08%
2023/04/19	1	64.60	0	0.00	63.70	1	1,265	0.08%
2023/04/07	0	0.00	0.1	67.20	67.60	-0.1	962	-0.01%
2023/03/31	3	66.70	1	66.30	66.80	2	931	0.21%
2023/03/30	1	68.20	1	67.70	67.60	0	904	0.00%
2023/03/29	1	65.90	0	0.00	65.70	1	848	0.12%
2023/03/28	33	65.89	1	66.00	64.00	32	823	3.88%
2023/03/24	2	66.80	0	0.00	67.10	2	750	0.27%
2023/03/22	0	0.00	4	66.75	66.50	-4	722	-0.55%
2023/03/17	0	0.00	2	65.60	66.30	-2	693	-0.29%
2023/03/16	1	64.10	0	0.00	64.30	1	669	0.15%
2023/03/15	0	0.00	3	65.53	64.70	-3	655	-0.46%
2023/03/14	1	65.50	1	66.00	65.50	0	649	0.00%
2023/03/13	3	65.30	0	0.00	65.50	3	638	0.47%
2023/03/10	3	64.93	0	0.00	65.80	3	613	0.49%
2023/03/09	3	66.00	0	0.00	66.10	3	597	0.50%
2023/03/08	1	66.30	1	66.30	66.20	0	591	0.00%
2023/03/07	3	64.57	2.3	64.96	64.40	0.7	564	0.12%
2023/03/06	5	65.22	2	65.70	64.90	3	551	0.54%
2023/03/01	0	0.00	0.2	63.00	63.00	-0.2	450	-0.04%
2023/02/24	0	0.00	2	61.50	62.40	-2	432	-0.46%
2023/02/23	2	62.10	0	0.00	61.50	2	409	0.49%
2023/02/22	0	0.00	3	58.70	60.90	-3	388	-0.77%
2023/02/20	1	58.90	0	0.00	58.50	1	353	0.28%
2023/02/10	2	57.85	0	0.00	57.80	2	297	0.67%
2023/02/09	1	56.70	2	57.05	58.00	-1	290	-0.34%
2023/02/07	1	56.20	0	0.00	56.10	1	259	0.39%
2023/02/06	1	55.70	0	0.00	54.70	1	244	0.41%
2023/02/03	6	55.72	0	0.00	55.70	6	233	2.57%
2023/02/02	1	54.40	3	55.00	54.60	-2	212	-0.94%
2023/01/16	1	48.75	0	0.00	48.80	1	158	0.63%
2023/01/13	3	49.25	0	0.00	48.85	3	157	1.91%
2022/12/23	0	0.00	10	46.86	46.85	-10	144	-6.93%
2022/12/14	1	47.50	0	0.00	47.55	1	148	0.67%
2022/12/12	0	0.00	3	48.20	48.50	-3	148	-2.02%
2022/12/05	0	0.00	1	48.70	48.50	-1	143	-0.69%
2022/12/02	0	0.00	2	47.95	47.95	-2	141	-1.41%
2022/11/10	0	0.00	4	42.00	42.20	-4	119	-3.35%
2022/10/17	0	0.00	7	37.81	38.35	-7	143	-4.88%
2022/09/28	2	39.78	0	0.00	39.70	2	177	1.12%
2022/09/27	2	40.50	0	0.00	40.90	2	178	1.12%
2022/09/26	2	41.18	0	0.00	40.75	2	182	1.10%
2022/09/23	1	42.25	0	0.00	42.25	1	185	0.54%
2022/09/21	1	42.60	0	0.00	42.65	1	188	0.53%
2022/09/20	2	42.98	0	0.00	42.95	2	188	1.06%
2022/09/14	4	43.00	0	0.00	43.20	4	208	1.92%
2022/09/13	3	43.03	0	0.00	43.00	3	210	1.42%
2022/09/12	5	43.31	0	0.00	43.10	5	214	2.33%
2022/09/06	2	43.28	0	0.00	42.75	2	223	0.89%
2022/09/05	14	44.13	0	0.00	43.85	14	224	6.24%
2022/09/02	11	44.59	0	0.00	44.65	11	226	4.86%
2022/09/01	8	44.61	0	0.00	44.60	8	227	3.51%
2022/08/31	8	44.98	0	0.00	45.00	8	230	3.47%
2022/08/29	4	43.69	0	0.00	44.10	4	229	1.74%
2022/08/25	2	43.40	0	0.00	43.35	2	222	0.90%
2022/08/24	4	42.75	0	0.00	42.90	4	224	1.78%
2022/08/17	0	43.00	0	0.00	42.60	0	234	0.01%
2022/08/04	0	0.00	5	39.93	39.70	-5	236	-2.12%
2022/08/01	2	40.65	0	0.00	40.90	2	239	0.84%
2022/07/08	3	41.42	0	0.00	41.65	3	237	1.26%
2022/07/06	0	0.00	5	40.50	40.05	-5	238	-2.10%
2022/06/23	9	42.43	0	0.00	42.25	9	221	4.07%
2022/06/20	1	45.10	0	0.00	44.80	1	207	0.48%
2022/06/16	1	47.35	1	46.50	46.55	0	201	0.00%
2022/05/30	2	47.80	0	0.00	47.90	2	211	0.95%
2022/05/10	0	0.00	0.1	49.00	47.80	-0.1	218	-0.05%
2022/04/06	0.1	55.10	0	0.00	54.80	0.1	382	0.02%
2022/03/29	1	55.50	0	0.00	55.40	1	399	0.25%
2022/03/28	1	55.00	1	55.20	55.20	0	404	0.00%
2022/03/15	0.1	51.90	0	0.00	51.90	0.1	490	0.01%
2022/03/08	3	51.57	0	0.00	51.40	3	515	0.58%
2022/03/07	7	53.93	0	0.00	53.50	7	518	1.35%
2022/03/04	35	55.60	0	0.00	55.50	35	526	6.65%
2022/03/03	13	56.02	0	0.00	56.00	13	533	2.44%
2022/03/02	8.1	55.80	0	0.00	55.80	8.1	549	1.47%
2022/02/22	4	56.40	0	0.00	56.20	4	584	0.68%
2022/02/17	26	57.70	0	0.00	57.90	26	611	4.25%
2022/01/21	0	0.00	1	56.20	56.00	-1	713	-0.14%
2022/01/12	0.1	56.50	0	0.00	56.30	0.1	742	0.01%
2022/01/11	2	58.10	0	0.00	57.40	2	736	0.27%
2022/01/10	1	59.90	1	60.00	59.70	0	700	0.00%
2022/01/06	1	60.60	0	0.00	60.30	1	680	0.15%
2022/01/05	0	0.00	1	62.00	61.90	-1	689	-0.14%
2021/12/30	0	0.00	2	61.50	61.30	-2	684	-0.29%
2021/12/28	2	61.20	0	0.00	61.00	2	715	0.28%
2021/12/27	0	0.00	1	61.20	61.60	-1	731	-0.14%
2021/12/24	2	60.95	0	0.00	60.70	2	745	0.27%
2021/12/23	0	0.00	10	61.14	61.00	-10	753	-1.33%
2021/12/22	4	60.60	0	0.00	60.50	4	788	0.51%
2021/12/21	4	60.85	0	0.00	60.80	4	810	0.49%
2021/12/20	2	61.10	1	61.10	60.90	1	844	0.12%
2021/12/15	2	59.70	3	60.60	61.40	-1	820	-0.12%
2021/12/14	2	59.70	0	0.00	59.70	2	820	0.24%
2021/12/10	0	0.00	2	60.10	60.00	-2	853	-0.23%
2021/12/08	1	59.70	1	60.30	59.60	0	911	0.00%
2021/12/07	0	0.00	15	60.15	60.00	-15	917	-1.64%
2021/12/06	6	59.55	0	0.00	59.50	6	927	0.65%
2021/12/02	5	60.20	0	0.00	60.10	5	972	0.51%
2021/12/01	3	61.50	0	0.00	61.50	3	993	0.30%
2021/11/30	2	62.00	8	62.55	62.20	-6	1,014	-0.59%
2021/11/29	0	0.00	7	61.27	61.70	-7	1,080	-0.65%
2021/11/26	0	0.00	2	62.80	60.80	-2	1,167	-0.17%
2021/11/25	2	62.30	0	0.00	62.30	2	1,189	0.17%
2021/11/23	2	62.90	0	0.00	62.40	2	1,194	0.17%
2021/11/22	14	63.56	0	0.00	63.60	14	1,247	1.12%
2021/11/18	1	65.00	10	64.90	64.70	-9	1,252	-0.72%
2021/11/17	0	0.00	1	64.50	64.60	-1	1,243	-0.08%
2021/11/15	3	63.83	2	64.25	64.00	1	1,248	0.08%
2021/11/12	0	0.00	1	64.50	64.20	-1	1,258	-0.08%
2021/11/11	1	64.20	0	0.00	64.10	1	1,268	0.08%
2021/11/05	0	0.00	1	64.60	64.90	-1	1,311	-0.08%
2021/11/04	1	65.30	0	0.00	65.10	1	1,350	0.07%
2021/10/27	0	0.00	0	63.10	63.20	0	1,429	0.00%
2021/10/26	0	0.00	2	63.00	62.40	-2	1,496	-0.13%
2021/10/22	2	63.20	2.1	63.08	63.20	-0.1	1,608	-0.01%
2021/10/21	1	61.60	0	0.00	61.60	1	1,622	0.06%
2021/10/12	0	0.00	0	59.40	58.90	0	1,864	0.00%
2021/10/06	0	0.00	6	61.02	59.70	-6	2,070	-0.29%
2021/10/05	6	60.10	0	0.00	60.40	6	2,137	0.28%
2021/10/01	1.1	61.82	0	0.00	61.10	1.1	2,197	0.05%
2021/09/29	0	63.40	0	0.00	62.80	0	2,189	0.00%
2021/09/23	0	0.00	6	62.90	63.00	-6	2,133	-0.28%
2021/09/22	1	62.20	0	0.00	62.20	1	2,132	0.05%
2021/09/17	2	62.81	2	63.40	63.30	0	2,129	0.00%
2021/09/16	4	63.20	1	63.10	63.30	3	2,135	0.14%
2021/09/15	1	63.60	0	0.00	63.50	1	2,142	0.05%
2021/09/14	1	65.40	7	65.00	64.90	-6	2,129	-0.28%
2021/09/13	9	66.56	0	0.00	66.10	9	2,125	0.42%
2021/09/10	1	66.30	7	67.47	67.90	-6	2,091	-0.29%
2021/09/09	1	66.20	0.2	66.50	66.80	0.8	2,095	0.04%
2021/09/08	5	66.00	5.2	66.37	65.40	-0.2	2,091	-0.01%
2021/09/07	2	68.65	0	0.00	69.00	2	2,079	0.10%
2021/09/06	0	0.00	1.1	72.00	68.60	-1.1	2,073	-0.05%
2021/09/03	3	71.01	4	71.63	70.90	-1	2,058	-0.05%
2021/09/02	2.3	71.63	6	71.63	71.80	-3.7	2,038	-0.18%
2021/09/01	11	71.11	11	72.14	70.30	0	1,967	0.00%
2021/08/31	2	68.80	2	69.40	69.60	0	1,894	0.00%
2021/08/30	4	67.50	0	0.00	67.60	4	1,866	0.21%
2021/08/27	2	66.90	0	0.00	67.00	2	1,864	0.11%
2021/08/26	3	68.40	2	68.50	67.80	1	1,856	0.05%
2021/08/25	0	0.00	2	64.25	65.70	-2	1,801	-0.11%
2021/08/24	2	63.75	0	0.00	63.40	2	1,798	0.11%
2021/08/18	0	0.00	3	60.57	64.00	-3	1,789	-0.17%
2021/08/13	0	0.00	4	66.10	65.10	-4	1,773	-0.23%
2021/08/05	1	71.70	6	70.88	71.70	-5	1,756	-0.28%
2021/08/04	1	71.20	0	0.00	71.10	1	1,780	0.06%
2021/07/30	8	73.16	0	0.00	71.40	8	1,781	0.45%
2021/07/28	0	0.00	6	70.78	70.60	-6	1,701	-0.35%
2021/07/22	0	0.00	5	73.02	71.40	-5	1,695	-0.29%
2021/07/21	12	72.56	3	73.40	73.90	9	1,638	0.55%
2021/07/19	0	0.00	2	72.40	71.90	-2	1,557	-0.13%
2021/07/16	1	73.00	0	0.00	73.30	1	1,551	0.06%
2021/07/13	9	69.30	1	73.00	69.50	8	1,435	0.56%
2021/07/12	2	70.00	2	69.45	70.40	0	1,340	0.00%
2021/07/09	3	68.00	8	68.96	70.00	-5	1,272	-0.39%
2021/07/08	0	0.00	2	66.40	67.60	-2	1,256	-0.16%
2021/07/07	0	0.00	8	65.86	65.50	-8	1,307	-0.61%
2021/06/30	5	64.40	0	0.00	64.20	5	1,579	0.32%
2021/06/28	0	0.00	10	64.50	64.60	-10	1,597	-0.63%
2021/06/23	5	63.50	0	0.00	63.90	5	1,608	0.31%
2021/06/21	15	62.00	15	62.35	62.00	0	1,640	0.00%
2021/06/18	0	0.00	2	63.85	63.70	-2	1,646	-0.12%
2021/06/16	1	62.70	0	0.00	63.40	1	1,675	0.06%
2021/06/15	2	62.80	0	0.00	63.70	2	1,707	0.12%
2021/06/11	22	61.86	0	0.00	62.00	22	1,721	1.28%
2021/06/10	1	60.80	1	60.50	61.00	0	1,728	0.00%
2021/06/03	0	0.00	5	58.04	58.00	-5	1,975	-0.25%
2021/05/26	0	0.00	0.4	55.50	55.20	-0.4	2,295	-0.02%
2021/05/24	2	54.20	2.6	54.39	54.50	-0.6	2,372	-0.02%
2021/05/18	0	0.00	11	52.02	53.00	-11	2,711	-0.41%
2021/05/17	2	51.40	5	50.10	49.70	-3	2,759	-0.11%
2021/05/14	15	55.37	6	58.18	54.50	9	2,730	0.33%
2021/05/13	4	55.40	4	56.20	56.40	0	2,724	0.00%
2021/05/12	10	57.80	3	56.40	56.70	7	2,712	0.26%
2021/05/07	2	63.70	2	64.20	64.80	0	2,891	0.00%
2021/05/06	0	0.00	2	64.50	63.20	-2	3,060	-0.07%
2021/05/05	0	0.00	2	64.55	64.50	-2	3,163	-0.06%
2021/04/29	0	0.00	3	67.13	65.50	-3	3,120	-0.10%
2021/04/28	5	66.72	4	66.13	66.80	1	3,109	0.03%
2021/04/27	0	0.00	1.8	64.95	64.50	-1.8	3,097	-0.06%
2021/04/19	4	64.50	4.7	64.96	66.20	-0.7	3,171	-0.02%
2021/04/16	1	62.50	1	62.90	63.40	0	3,170	0.00%
2021/04/15	0	0.00	4	63.38	63.20	-4	3,178	-0.13%
2021/04/14	4.3	63.05	0	0.00	62.80	4.3	3,259	0.13%
2021/04/13	2	66.10	9	66.37	64.80	-7	3,294	-0.21%
2021/04/12	59	69.81	50.1	69.32	68.80	8.9	3,249	0.28%
2021/04/09	0	0.00	2	67.40	66.70	-2	3,083	-0.06%
2021/04/08	3	66.87	2	66.95	67.20	1	3,083	0.03%
2021/04/07	1	66.36	1	68.00	66.90	0	3,048	0.00%
2021/04/06	1	63.60	0	0.00	63.80	1	3,034	0.03%
2021/03/31	5	64.14	0	0.00	64.20	5	3,123	0.16%
2021/03/30	0	0.00	2	65.70	64.90	-2	3,135	-0.06%
2021/03/29	2.4	65.71	0	0.00	65.50	2.4	3,130	0.08%
2021/03/24	1	63.40	10	64.30	63.40	-9	3,165	-0.28%
2021/03/22	2	65.80	0	0.00	66.10	2	3,137	0.06%
2021/03/19	4.4	65.82	3	66.40	66.40	1.4	3,126	0.04%
2021/03/18	0	0.00	4	66.00	66.50	-4	3,100	-0.13%
2021/03/17	2.3	64.51	2	64.20	64.10	0.3	3,071	0.01%
2021/03/16	2.6	66.34	0	0.00	65.70	2.6	3,045	0.09%
2021/03/15	0.2	66.50	1	65.90	66.60	-0.9	3,052	-0.03%
2021/03/12	13	67.25	0	0.00	66.60	13	3,041	0.43%
2021/03/11	41.4	66.98	40	65.90	66.60	1.4	2,988	0.05%
2021/03/10	0	0.00	2	65.20	67.00	-2	2,895	-0.07%
2021/03/09	2	63.40	0	0.00	63.90	2	2,836	0.07%
2021/03/08	3	66.40	4	65.85	64.40	-1	2,805	-0.04%
2021/03/05	0	0.00	1	65.30	64.80	-1	2,724	-0.04%
2021/03/04	0	0.00	2	63.00	63.70	-2	2,697	-0.07%
2021/03/03	10	65.64	10	63.29	63.40	0	2,717	0.00%
2021/02/26	2	61.40	0	0.00	62.70	2	2,631	0.08%
2021/02/25	1	62.50	0	0.00	62.20	1	2,625	0.04%
2021/02/23	0	0.00	1.1	62.02	63.20	-1.1	2,586	-0.04%
2021/02/22	3	62.50	2	62.70	61.90	1	2,538	0.04%
2021/02/19	1.1	60.75	3.2	60.04	60.90	-2.2	2,440	-0.09%
2021/02/18	6	57.60	4	60.45	61.00	2	2,421	0.08%
2021/02/04	0	0.00	1	54.40	54.10	-1	2,273	-0.04%
2021/02/03	1	54.70	4	54.60	54.50	-3	2,260	-0.13%
2021/02/02	0	0.00	2	55.10	55.20	-2	2,245	-0.09%
2021/02/01	1	55.00	2	54.70	55.00	-1	2,210	-0.05%
2021/01/29	18	57.93	17	58.48	54.40	1	2,165	0.05%
2021/01/28	8	57.55	5	56.82	58.60	3	1,969	0.15%
2021/01/27	5	56.40	1	57.00	56.40	4	1,780	0.22%
2021/01/22	1	51.40	0	0.00	52.00	1	1,609	0.06%
2021/01/21	1	52.50	0	0.00	51.40	1	1,596	0.06%
2021/01/08	3	55.30	11	55.17	54.50	-8	1,367	-0.58%
2021/01/07	2	56.50	2	56.05	56.50	0	1,337	0.00%
2021/01/06	0	0.00	1	54.60	57.60	-1	1,246	-0.08%
2021/01/05	0	0.00	2	54.65	54.50	-2	1,160	-0.17%
2021/01/04	0	0.00	4	52.30	53.50	-4	1,122	-0.36%
2020/12/31	4	52.58	0	0.00	52.50	4	1,106	0.36%
2020/12/30	1	52.70	4	52.70	52.50	-3	1,077	-0.28%
2020/12/29	8	54.13	1	52.90	53.00	7	1,060	0.66%
2020/12/28	0	0.00	5	53.20	54.50	-5	993	-0.50%
2020/12/25	0	0.00	5	52.04	51.70	-5	904	-0.55%
2020/12/24	10	51.40	1	51.50	51.50	9	870	1.03%
2020/12/22	0	0.00	10	49.42	48.00	-10	845	-1.18%
2020/12/21	0	0.00	9	49.98	49.95	-9	831	-1.08%
2020/12/18	6	52.12	0	0.00	50.60	6	818	0.73%
2020/12/17	9	51.09	0	0.00	51.70	9	764	1.18%
2020/12/15	0	0.00	1	49.70	49.65	-1	736	-0.14%
2020/12/14	10	51.10	0	0.00	50.70	10	728	1.37%
2020/12/11	0	0.00	8	50.50	50.20	-8	722	-1.11%
2020/12/10	1	51.90	0	0.00	52.00	1	706	0.14%
2020/12/09	0	0.00	1	51.50	52.40	-1	693	-0.14%
2020/12/07	0	0.00	1	49.70	49.40	-1	664	-0.15%
2020/12/03	0	0.00	2	51.20	50.60	-2	644	-0.31%
2020/11/27	0	0.00	5	51.30	51.30	-5	638	-0.78%
2020/11/26	0	0.00	20	49.51	51.10	-20	607	-3.29%
2020/11/25	6	49.08	6	48.88	49.05	0	582	0.00%
2020/11/24	9	48.97	0	0.00	48.90	9	604	1.49%
2020/11/23	19	48.76	4.6	48.98	49.10	14.5	575	2.51%
2020/11/19	0	0.00	1	48.00	47.65	-1	521	-0.19%
2020/11/18	5	48.10	10	48.00	47.60	-5	511	-0.98%
2020/11/17	2	47.55	0.3	47.50	47.70	1.8	501	0.35%
2020/11/16	5	46.03	0	45.50	47.00	5	491	1.01%
2020/10/23	0	0.00	1	43.30	43.25	-1	561	-0.18%
2020/10/21	0	0.00	2	43.35	43.30	-2	587	-0.34%
2020/10/20	0	0.00	1	43.55	43.20	-1	616	-0.16%
2020/10/19	1	43.30	0	0.00	43.30	1	626	0.16%
2020/10/16	2	42.80	0	0.00	43.00	2	627	0.32%
2020/09/07	2	46.40	2	44.70	44.90	0	994	0.00%
2020/09/04	1	45.75	2	45.50	45.65	-1	1,005	-0.10%
2020/09/02	0	0.00	5	46.06	45.20	-5	994	-0.50%
2020/08/31	5	45.60	0	0.00	45.55	5	1,005	0.50%
2020/08/28	1	44.30	0	0.00	45.00	1	1,012	0.10%
2020/08/27	0	0.00	2	43.40	43.30	-2	991	-0.20%
2020/08/21	3	43.93	1	43.65	43.70	2	1,060	0.19%
2020/08/20	3	44.42	6	45.01	43.80	-3	1,070	-0.28%
2020/08/19	5	44.55	1	46.35	46.35	4	1,049	0.38%
2020/08/11	1	42.80	0	0.00	42.95	1	1,067	0.09%
2020/08/06	1	44.60	0	0.00	44.50	1	1,100	0.09%
2020/08/03	1	43.90	0	0.00	43.60	1	1,147	0.09%
2020/07/24	5	44.70	0	0.00	44.40	5	1,213	0.41%
2020/07/22	3	47.30	3	47.05	47.10	0	1,179	0.00%
2020/07/10	3	49.67	0	0.00	49.30	3	1,118	0.27%
2020/07/09	0	0.00	10	52.70	52.30	-10	1,082	-0.92%
2020/07/08	0	0.00	1	52.30	51.90	-1	1,075	-0.09%
2020/07/06	0	0.00	1	51.80	51.90	-1	1,010	-0.10%
2020/07/01	3	50.80	3	50.30	50.00	0	961	0.00%
2020/06/30	4	49.75	2	50.50	50.60	2	943	0.21%
2020/06/23	10	48.95	0	0.00	48.70	10	884	1.13%
2020/06/17	0	0.00	1	49.15	49.10	-1	859	-0.12%
2020/06/09	1	50.00	0	0.00	50.20	1	856	0.12%
2020/06/04	1	51.60	0	0.00	51.40	1	814	0.12%
2020/06/02	0	0.00	1	50.30	49.75	-1	767	-0.13%
2020/06/01	1	50.30	0	0.00	50.80	1	742	0.13%
2020/05/29	0	0.00	5	49.94	49.95	-5	710	-0.70%
2020/05/27	2	49.45	1	49.20	49.20	1	679	0.15%
2020/05/26	0	0.00	2	48.88	48.75	-2	658	-0.30%
2020/05/25	2	47.80	0	0.00	48.25	2	651	0.31%
2020/05/22	1	48.35	0	0.00	47.35	1	637	0.16%
2020/05/15	0	0.00	10	45.73	45.80	-10	554	-1.80%
2020/05/13	0	0.00	1	46.30	46.35	-1	517	-0.19%
2020/05/08	3	43.90	3	44.65	44.75	0	465	0.00%
2020/05/07	0	0.00	6	44.96	44.70	-6	443	-1.35%
2020/05/06	0	0.00	3	43.90	44.20	-3	414	-0.72%
2020/04/30	0	0.00	5	41.75	42.00	-5	376	-1.33%
2020/04/29	0	0.00	2	41.85	41.80	-2	380	-0.53%
2020/04/27	0	0.00	1	40.00	39.95	-1	372	-0.27%
2020/04/23	0	0.00	1	39.00	38.85	-1	368	-0.27%
2020/04/22	0	0.00	1	38.05	38.60	-1	368	-0.27%
2020/04/17	0	0.00	2	38.20	38.65	-2	382	-0.52%
2020/04/14	0	0.00	5	36.65	36.80	-5	374	-1.33%
2020/04/13	2	35.90	0	0.00	35.90	2	374	0.53%
2020/03/27	1	31.80	0	0.00	31.50	1	364	0.27%
2020/03/20	1	29.40	0	0.00	29.75	1	349	0.29%
2020/03/03	3	38.50	0	0.00	38.40	3	280	1.07%
2020/02/21	0	0.00	1	39.80	39.70	-1	271	-0.37%
2020/02/20	0	0.00	10	39.60	39.95	-10	271	-3.69%
2020/02/11	1	37.50	1	37.70	37.30	0	274	0.00%
2020/02/05	0	0.00	1	37.15	37.10	-1	273	-0.37%
2020/02/03	2	35.75	0	0.00	36.50	2	271	0.74%
2020/01/13	1	39.65	0	0.00	39.65	1	248	0.40%
2020/01/08	1	39.80	0	0.00	39.80	1	241	0.41%
2019/12/25	1	40.90	0	0.00	41.00	1	244	0.41%
2019/12/17	0	0.00	5	41.35	41.20	-5	268	-1.86%
2019/12/13	1	40.70	0	0.00	40.55	1	273	0.37%
2019/12/02	0	0.00	1	41.60	41.30	-1	555	-0.18%
2019/11/25	0	0.00	1	42.00	41.90	-1	571	-0.18%
2019/11/21	0	0.00	7	41.00	41.10	-7	579	-1.21%
2019/11/15	0	0.00	1	41.10	41.15	-1	599	-0.17%
2019/11/14	1	40.90	0	0.00	40.60	1	609	0.16%
2019/10/23	1	41.75	0	0.00	41.80	1	640	0.16%
2019/10/17	0	0.00	10	41.10	41.35	-10	722	-1.38%
2019/10/15	1	40.85	0	0.00	40.80	1	741	0.13%
2019/10/09	1	40.70	0	0.00	40.80	1	763	0.13%
2019/09/26	5	42.00	0	0.00	41.85	5	810	0.62%
2019/09/20	1	41.90	0	0.00	42.10	1	845	0.12%
2019/09/18	10	42.60	0	0.00	42.55	10	861	1.16%
2019/09/17	0	0.00	1	42.15	42.20	-1	873	-0.11%
2019/09/12	0	0.00	1	43.15	43.25	-1	904	-0.11%
2019/09/11	1	43.80	0	0.00	43.00	1	956	0.10%
2019/09/10	5	43.85	0	0.00	44.10	5	951	0.53%
2019/09/09	7	45.11	0	0.00	44.70	7	952	0.73%
2019/09/06	8	46.99	7	47.11	46.80	1	933	0.11%
2019/09/05	1	44.90	3	45.15	46.15	-2	829	-0.24%
2019/08/23	0	0.00	1	42.75	42.65	-1	778	-0.13%
2019/08/20	1	43.25	0	0.00	42.80	1	779	0.13%
2019/08/15	1	40.40	0	0.00	41.70	1	818	0.12%
2019/08/08	0	0.00	1	41.80	41.90	-1	860	-0.12%
2019/08/06	1	41.90	0	0.00	41.90	1	881	0.11%
2019/08/02	1	42.65	2	42.70	42.85	-1	898	-0.11%
2019/07/31	5	44.20	0	0.00	44.20	5	920	0.54%
2019/07/25	0	0.00	2	45.80	45.10	-2	960	-0.21%
2019/07/22	5	47.95	0	0.00	48.15	5	1,035	0.48%
2019/07/18	0	0.00	1	48.00	48.00	-1	1,014	-0.10%
2019/07/16	0	0.00	1.1	48.07	47.70	-1.1	1,078	-0.10%
2019/07/15	0	0.00	1	47.60	48.10	-1	1,114	-0.09%
2019/07/12	0	0.00	1	46.80	47.15	-1	1,121	-0.09%
2019/07/11	1	46.50	0	0.00	46.60	1	1,129	0.09%
2019/07/09	1	44.50	0	0.00	44.40	1	1,194	0.08%
2019/07/05	7	45.11	1	45.40	45.15	6	1,281	0.47%
2019/07/03	32	45.64	31	46.12	45.35	1	1,500	0.07%
2019/07/02	0	0.00	1	46.30	46.30	-1	1,666	-0.06%
2019/06/28	0	0.00	5	45.30	45.10	-5	1,705	-0.29%
2019/06/27	3	45.05	3	45.15	44.85	0	1,757	0.00%
2019/06/26	15	44.13	15	45.05	44.55	0	1,784	0.00%
2019/06/25	0	0.00	1	45.60	44.25	-1	1,827	-0.05%
2019/06/24	0.1	45.05	1	45.05	45.05	-0.9	1,866	-0.05%
2019/06/21	0	0.00	1	45.10	44.00	-1	1,979	-0.05%
2019/06/20	2	43.95	1	44.00	44.00	1	2,008	0.05%
2019/06/19	1	41.35	11	43.00	43.90	-10	2,057	-0.49%
2019/06/18	0	0.00	2	40.60	40.20	-2	2,110	-0.09%
2019/06/17	9	40.42	0	0.00	40.50	9	2,368	0.38%
2019/06/14	2	41.00	0	0.00	41.05	2	2,555	0.08%
2019/06/13	1	41.35	0	0.00	41.35	1	2,702	0.04%
2019/06/12	7	41.58	0	0.00	41.85	7	2,750	0.25%
2019/06/11	2	41.18	2	41.50	41.60	0	2,835	0.00%
2019/06/05	0	0.00	5	41.40	41.25	-5	2,902	-0.17%
2019/05/31	0	0.00	6	42.61	42.65	-6	2,906	-0.21%
2019/05/30	2	42.45	0	0.00	42.25	2	2,910	0.07%
2019/05/29	2	42.00	0	0.00	42.45	2	2,909	0.07%
2019/05/28	3	41.75	3	42.15	42.15	0	2,918	0.00%
2019/05/27	1	40.90	1	41.15	41.35	0	2,971	0.00%
2019/05/24	4	41.03	8	41.34	40.95	-4	2,990	-0.13%
2019/05/23	5	41.00	0	0.00	40.80	5	2,976	0.17%
2019/05/22	11	43.05	1	43.70	42.10	10	2,965	0.34%
2019/05/21	1	42.55	1	43.00	43.50	0	2,956	0.00%
2019/05/16	1	46.50	2	46.35	46.35	-1	2,935	-0.03%
2019/05/15	10	46.35	10	47.18	47.20	0	2,935	0.00%
2019/05/14	1	44.20	1	45.00	46.20	0	2,939	0.00%
2019/05/13	1	45.40	0	0.00	44.95	1	2,934	0.03%
2019/05/07	1	48.85	1	48.65	49.00	0	2,927	0.00%
2019/05/06	0	0.00	7	48.25	48.20	-7	2,937	-0.24%
2019/05/03	0	0.00	4	48.94	48.55	-4	2,939	-0.14%
2019/05/02	1	48.65	5	48.85	48.65	-4	2,934	-0.14%
2019/04/30	7	46.10	5	47.75	47.75	2	2,919	0.07%
2019/04/29	8	46.59	11	48.09	45.35	-3	2,900	-0.10%
2019/04/25	1	50.70	0	0.00	50.70	1	2,860	0.03%
2019/04/23	1	51.90	0	0.00	51.60	1	2,971	0.03%
2019/04/22	2	51.05	0	0.00	50.90	2	2,931	0.07%
2019/04/19	7	50.87	1	51.20	51.00	6	2,935	0.20%
2019/04/18	7	52.57	0	0.00	52.50	7	2,910	0.24%
2019/04/17	13	53.90	10	53.55	53.10	3	2,919	0.10%
2019/04/16	1	54.50	0	0.00	54.00	1	2,920	0.03%
2019/04/15	0	0.00	1	54.40	54.40	-1	2,939	-0.03%
2019/04/12	8	53.11	1	53.40	53.70	7	3,012	0.23%
2019/04/11	15	54.27	1	53.30	53.30	14	3,038	0.46%
2019/04/10	3	55.93	10	55.60	55.10	-7	2,992	-0.23%
2019/04/09	6	56.05	0	0.00	55.60	6	2,921	0.21%
2019/04/08	111	54.68	110	55.06	57.00	1	2,785	0.04%	大買/大賣/
2019/04/02	0	0.00	1	52.90	53.00	-1	2,624	-0.04%
2019/04/01	1	52.50	0	0.00	52.30	1	2,601	0.04%
2019/03/29	0	0.00	1	51.70	52.30	-1	2,556	-0.04%
2019/03/28	1	52.90	2	52.30	51.70	-1	2,544	-0.04%
2019/03/26	9	51.51	19	51.33	51.90	-10	2,516	-0.40%
2019/03/25	6	49.93	0	0.00	49.80	6	2,412	0.25%
2019/03/22	6	49.89	6	49.65	49.80	0	2,420	0.00%
2019/03/21	15	50.00	24	50.08	50.10	-9	2,383	-0.38%
2019/03/20	8	49.21	49	48.67	49.70	-41	2,303	-1.78%
2019/03/19	105	47.64	60	47.93	48.00	45	2,032	2.21%	大買/
2019/03/18	4	45.36	3	46.50	45.90	1	1,833	0.05%
2019/03/15	0	0.00	12	43.30	43.65	-12	1,676	-0.72%
2019/03/14	3	42.53	3	44.00	42.30	0	1,624	0.00%
2019/03/13	1	42.80	0	0.00	43.25	1	1,541	0.06%
2019/03/11	0	0.00	1	41.15	41.20	-1	1,492	-0.07%
2019/03/06	1	41.20	0	0.00	41.30	1	1,522	0.07%
2019/03/05	0	0.00	1	42.00	41.75	-1	1,530	-0.07%
2019/03/04	0	0.00	2	41.43	41.65	-2	1,549	-0.13%
2019/02/27	1	40.75	2	41.10	41.10	-1	1,564	-0.06%
2019/02/26	11	41.36	9	42.17	41.15	2	1,561	0.13%
2019/02/25	0	0.00	1	41.55	42.15	-1	1,518	-0.07%
2019/02/22	0	0.00	2	41.15	40.90	-2	1,501	-0.13%
2019/02/21	2	40.85	0	0.00	40.95	2	1,501	0.13%
2019/02/20	1	41.20	0	0.00	41.15	1	1,497	0.07%
2019/02/19	1	40.90	5	41.22	41.60	-4	1,517	-0.26%
2019/02/18	3	40.90	3	40.68	40.80	0	1,527	0.00%
2019/02/15	1	41.10	2	41.73	41.05	-1	1,547	-0.06%
2019/02/14	2	41.33	0	0.00	41.45	2	1,542	0.13%
2019/02/13	0	0.00	2	41.80	41.70	-2	1,539	-0.13%
2019/02/11	0	0.00	1	40.55	40.75	-1	1,536	-0.07%
2019/01/30	1	40.10	1	40.20	40.10	0	1,533	0.00%
2019/01/29	1	40.15	0	0.00	40.15	1	1,529	0.07%
2019/01/25	5	41.89	10	42.36	41.65	-5	1,502	-0.33%
2019/01/24	6	41.20	12	41.45	41.70	-6	1,488	-0.40%
2019/01/23	0	0.00	1	41.25	41.20	-1	1,479	-0.07%
2019/01/22	1	41.00	2	41.03	41.05	-1	1,479	-0.07%
2019/01/21	3	41.28	0	0.00	41.15	3	1,472	0.20%
2019/01/17	10	42.32	0	0.00	41.85	10	1,467	0.68%
2019/01/16	51	43.38	60	43.52	43.05	-9	1,434	-0.63%
2019/01/15	40	41.87	3	41.62	41.95	37	1,331	2.78%
2019/01/14	2	40.60	40	40.37	40.45	-38	1,306	-2.91%
2019/01/11	1	41.15	0	0.00	41.15	1	1,303	0.08%
2019/01/10	6	40.71	3	40.73	40.55	3	1,271	0.24%
2019/01/09	1	41.70	1	41.80	41.50	0	1,251	0.00%
2019/01/08	1	41.85	0	0.00	41.40	1	1,226	0.08%
2019/01/07	8	42.49	6	42.01	41.55	2	1,209	0.17%
2019/01/04	3	41.28	5	40.95	42.00	-2	1,148	-0.17%
2019/01/03	1	39.70	3	40.35	40.65	-2	1,075	-0.19%
2018/12/28	1	37.90	2	38.43	38.25	-1	1,030	-0.10%
2018/12/27	2	38.48	0	0.00	38.20	2	1,057	0.19%
2018/12/25	1	39.50	0	0.00	39.50	1	1,053	0.09%
2018/12/22	6	41.42	3	41.00	40.70	3	1,138	0.26%
2018/12/21	0	0.00	2	40.95	41.00	-2	1,152	-0.17%
2018/12/20	1	40.35	2	39.58	39.60	-1	1,155	-0.09%
2018/12/19	0	0.00	3	40.03	40.25	-3	1,109	-0.27%
2018/12/17	5	40.39	1	40.45	40.15	4	1,104	0.36%
2018/12/14	5	39.41	1	39.50	39.30	4	1,071	0.37%
2018/12/13	6	38.53	0	0.00	38.90	6	1,063	0.56%
2018/12/07	1	37.10	0	0.00	37.10	1	1,170	0.09%
2018/12/05	0	0.00	9	38.10	38.00	-9	1,257	-0.72%
2018/12/04	0	0.00	1	38.70	38.50	-1	1,453	-0.07%
2018/11/30	0	0.00	1	37.30	37.30	-1	1,593	-0.06%
2018/11/29	1	36.95	0	0.00	36.95	1	1,669	0.06%
2018/11/28	1	37.70	0	0.00	37.10	1	1,751	0.06%
2018/11/27	2	37.58	0	0.00	37.35	2	1,898	0.11%
2018/11/23	0	0.00	5	35.66	36.00	-5	2,016	-0.25%
2018/11/22	20	36.25	20	35.40	35.40	0	2,141	0.00%
2018/11/20	0	0.00	1	35.20	35.20	-1	2,577	-0.04%
2018/11/16	1	35.15	0	0.00	34.80	1	3,426	0.03%
2018/11/15	0	0.00	6	34.70	35.20	-6	3,505	-0.17%
2018/11/14	1	34.70	0	0.00	34.70	1	3,585	0.03%
2018/11/13	0	0.00	3	33.00	32.95	-3	3,580	-0.08%
2018/11/08	0	0.00	1	32.90	32.80	-1	3,571	-0.03%
2018/11/02	1	32.20	0	0.00	32.00	1	3,584	0.03%
2018/11/01	0	0.00	1	31.60	31.55	-1	3,588	-0.03%
2018/10/29	1	29.50	0	0.00	29.95	1	3,612	0.03%
2018/10/26	1	29.30	0	0.00	29.50	1	3,618	0.03%
2018/10/25	0	0.00	2	30.28	30.20	-2	3,608	-0.06%
2018/10/12	1	33.20	2	33.00	33.60	-1	3,573	-0.03%
2018/10/11	2	31.85	1	32.70	32.20	1	3,599	0.03%
2018/10/09	1	35.00	0	0.00	35.30	1	3,571	0.03%
2018/10/08	0	0.00	1	35.40	35.60	-1	3,568	-0.03%
2018/10/02	0	0.00	2	38.05	38.00	-2	3,490	-0.06%
2018/10/01	8	37.57	3	38.43	37.55	5	3,453	0.14%
2018/09/28	4	39.54	9	39.48	39.00	-5	3,373	-0.15%
2018/09/27	3	39.67	3	39.67	39.55	0	3,339	0.00%
2018/09/26	0	0.00	2	41.20	40.75	-2	3,308	-0.06%
2018/09/25	24	41.81	38	41.76	41.25	-14	3,301	-0.42%
2018/09/21	24	40.86	6	41.60	41.20	18	3,277	0.55%
2018/09/19	0	0.00	2	41.98	41.60	-2	3,242	-0.06%
2018/09/18	3	43.22	2	43.43	42.40	1	3,218	0.03%
2018/09/17	1	42.05	0	0.00	42.00	1	3,168	0.03%
2018/09/14	3	42.33	1	42.10	42.60	2	3,163	0.06%
2018/09/13	0	0.00	2	41.90	41.25	-2	3,219	-0.06%
2018/09/12	2	40.85	5	41.05	41.25	-3	3,205	-0.09%
2018/09/11	1	42.00	1	42.30	42.00	0	3,171	0.00%
2018/09/10	9	41.86	24	40.92	41.00	-15	3,131	-0.48%
2018/09/07	49	47.65	29	45.44	45.00	20	2,932	0.68%
2018/09/06	3	49.53	8	49.41	49.25	-5	2,799	-0.18%
2018/09/05	24	49.80	20	49.40	49.20	4	2,820	0.14%
2018/09/04	13	48.96	8	48.79	50.20	5	2,748	0.18%
2018/09/03	36	50.99	36	50.29	49.45	0	2,662	0.00%
2018/08/31	3	48.75	1	48.95	50.70	2	2,514	0.08%
2018/08/30	2	50.00	4	49.98	49.50	-2	2,420	-0.08%
2018/08/29	11	49.52	8	50.40	50.50	3	2,401	0.12%
2018/08/28	24	50.33	27	50.08	49.70	-3	2,270	-0.13%
2018/08/27	31	49.41	28	50.24	50.40	3	1,967	0.15%
2018/08/24	134	48.82	127	49.60	50.80	7	1,820	0.38%	大買/大賣/
2018/08/23	20	48.09	25	47.34	48.40	-5	1,292	-0.39%
2018/08/22	28	43.40	5.2	43.35	44.00	22.8	993	2.29%
2018/08/21	2	42.73	17	42.86	41.80	-15	925	-1.62%
2018/08/20	15	41.10	1	40.80	40.80	14	838	1.67%
2018/08/07	0	0.00	1	40.10	40.05	-1	948	-0.11%
2018/08/03	2	39.85	1	39.75	39.75	1	948	0.11%
2018/07/20	0	0.00	1	38.45	38.40	-1	1,042	-0.10%
2018/07/18	0	0.00	1	40.60	40.85	-1	1,062	-0.09%
2018/07/05	1	38.15	0	0.00	37.75	1	1,243	0.08%
2018/07/02	0	0.00	9	39.41	39.20	-9	1,362	-0.66%
2018/06/27	5	39.50	0	0.00	39.40	5	1,693	0.30%
2018/06/26	0	0.00	30	38.30	39.75	-30	1,826	-1.64%
2018/06/25	1	40.95	3	41.00	40.75	-2	1,884	-0.11%
2018/06/22	34	42.74	7	42.07	41.55	27	2,014	1.34%
2018/06/21	3	41.73	1	41.90	42.00	2	2,037	0.10%
2018/06/13	49	42.38	49	42.71	41.20	0	2,324	0.00%
2018/06/12	0	0.00	9	41.50	41.00	-9	2,259	-0.40%
2018/06/11	0	0.00	1	41.85	41.50	-1	2,265	-0.04%
2018/06/06	10	41.01	7	41.34	42.50	3	2,320	0.13%
2018/06/04	2	40.20	0	0.00	40.70	2	2,346	0.09%
2018/05/31	0	0.00	4	39.65	39.35	-4	2,392	-0.17%
2018/05/30	1	40.10	9	39.88	39.75	-8	2,403	-0.33%
2018/05/29	0	0.00	1	42.00	41.20	-1	2,453	-0.04%
2018/05/28	1	42.00	4	42.03	42.25	-3	2,425	-0.12%
2018/05/25	4	42.85	2	42.93	42.60	2	2,433	0.08%
2018/05/24	8	42.32	2	43.15	43.05	6	2,428	0.25%
2018/05/23	0	0.00	3	39.50	39.60	-3	2,421	-0.12%
2018/05/15	3	39.85	0	0.00	39.55	3	2,704	0.11%
2018/05/10	2	40.25	2	39.95	39.30	0	2,770	0.00%
2018/05/09	0	0.00	43	39.97	39.80	-43	2,826	-1.52%
2018/05/02	43	40.10	0	0.00	40.30	43	3,042	1.41%
2018/04/24	0	0.00	5	37.10	36.70	-5	3,001	-0.17%
2018/04/23	31	37.94	30	38.87	37.40	1	2,986	0.03%
2018/04/20	1	41.35	2	41.35	41.00	-1	2,935	-0.03%
2018/04/19	1	43.15	0	0.00	41.80	1	2,920	0.03%
2018/04/12	2	42.30	0	0.00	42.15	2	2,854	0.07%
2018/04/11	7	42.24	6	41.93	41.75	1	2,818	0.04%
2018/04/10	2	43.80	2	43.20	42.55	0	2,785	0.00%
2018/04/09	3	41.60	6	42.48	42.55	-3	2,715	-0.11%
2018/04/03	5	41.21	3	41.83	41.60	2	2,680	0.07%
2018/04/02	0	0.00	5	41.71	41.60	-5	2,665	-0.19%
2018/03/31	3	42.10	4	41.75	42.10	-1	2,645	-0.04%
2018/03/30	134	42.73	119.8	43.02	41.70	14.2	2,608	0.54%	大買/大賣/
2018/03/29	7.8	43.92	8	44.46	44.65	-0.2	2,359	-0.01%
2018/03/28	5	41.46	7	41.59	42.20	-2	2,225	-0.09%
2018/03/27	10	42.43	17	43.06	41.40	-7	2,192	-0.32%
2018/03/26	13	41.48	12	41.64	43.00	1	2,046	0.05%
2018/03/23	11	40.26	2	39.30	40.25	9	1,935	0.46%
2018/03/22	6	39.63	5	39.67	39.75	1	1,809	0.06%
2018/03/21	6	39.09	23.5	38.35	39.00	-17.5	1,723	-1.01%
2018/03/20	2	37.80	0	0.00	37.80	2	1,642	0.12%
2018/03/19	0	0.00	1	37.10	37.05	-1	1,614	-0.06%
2018/03/16	20	37.13	1	36.85	36.95	19	1,607	1.18%
2018/03/14	0	0.00	10	37.00	37.45	-10	1,594	-0.63%
2018/03/13	10	37.30	3	37.20	37.30	7	1,577	0.44%
2018/03/12	3	37.80	1	37.65	37.50	2	1,548	0.13%
2018/03/09	2	37.25	1	37.50	37.75	1	1,512	0.07%
2018/03/08	0	0.00	2	36.55	36.55	-2	1,456	-0.14%
2018/03/07	3	37.03	1	36.85	36.25	2	1,446	0.14%
2018/03/05	2	36.70	6	36.68	36.70	-4	1,393	-0.29%
2018/03/02	2	36.65	2	37.00	37.00	0	1,368	0.00%
2018/03/01	0	0.00	2	35.70	35.70	-2	1,301	-0.15%
2018/02/27	3	35.88	2	35.85	35.70	1	1,289	0.08%
2018/02/26	4	36.36	5	36.08	36.00	-1	1,267	-0.08%
2018/02/23	8	37.75	2	37.80	37.30	6	1,212	0.49%
2018/02/22	26	38.02	21	38.31	37.50	5	1,142	0.44%
2018/02/21	1	36.75	0	0.00	38.20	1	1,028	0.10%
2018/02/12	3	35.40	0	0.00	35.30	3	927	0.32%
2018/02/08	0	0.00	8	33.75	34.00	-8	868	-0.92%
2018/02/07	0	0.00	3	33.25	32.75	-3	847	-0.35%
2018/02/06	3	31.60	2	32.40	32.40	1	833	0.12%
2018/02/05	0	0.00	5	34.37	35.00	-5	795	-0.63%
2018/02/02	0	0.00	3	34.70	34.85	-3	781	-0.38%
2018/02/01	17	35.45	8	35.38	35.20	9	776	1.16%
2018/01/31	5	34.80	6	34.79	35.20	-1	712	-0.14%
2018/01/30	4	34.75	4	35.50	34.25	0	686	0.00%
2018/01/29	10	34.32	2	34.20	34.50	8	631	1.27%
2018/01/26	2	33.55	5	33.70	33.70	-3	579	-0.52%
2018/01/23	0	0.00	2	31.33	31.50	-2	460	-0.43%
2018/01/17	0	0.00	4	31.21	31.10	-4	452	-0.88%
2018/01/11	0	0.00	1	30.95	30.90	-1	450	-0.22%
2018/01/09	0	0.00	1	31.35	31.55	-1	448	-0.22%