高技 (5439)-元富-成功券商分點個股進出

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
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
3,531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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	2	104.50	1	104.50	104.50	1	3,437	0.03%
2024/04/26	1	107.50	0	0.00	106.00	1	3,415	0.03%
2024/04/25	2	111.00	1	107.50	107.00	1	3,463	0.03%
2024/04/18	1	112.00	0	0.00	112.00	1	3,588	0.03%
2024/04/16	0.8	111.00	0	0.00	109.50	0.8	3,659	0.02%
2024/04/12	1	123.50	1	123.00	122.50	0	3,674	0.00%
2024/04/11	1	123.50	0	0.00	123.00	1	3,693	0.03%
2024/04/08	5	122.50	5	122.00	124.50	0	3,654	0.00%
2024/04/02	3	125.67	1	126.00	123.50	2	3,639	0.05%
2024/04/01	8	126.88	8	125.31	125.00	0	3,629	0.00%
2024/03/27	0	0.00	1	121.50	123.50	-1	3,560	-0.03%
2024/03/26	6	126.00	5	125.50	123.00	1	3,551	0.03%
2024/03/25	21	132.02	26	131.13	124.50	-5	3,493	-0.14%
2024/03/22	9	124.56	16	123.63	128.00	-7	3,242	-0.22%
2024/03/21	2	118.25	0	0.00	118.00	2	3,107	0.06%
2024/03/20	1	119.50	0	0.00	118.50	1	3,141	0.03%
2024/03/15	0	0.00	1	115.50	115.00	-1	3,242	-0.03%
2024/03/13	1	114.00	0	0.00	113.50	1	3,323	0.03%
2024/03/11	0	0.00	1	112.50	112.00	-1	3,626	-0.03%
2024/03/08	6	112.17	6	112.92	114.00	0	3,746	0.00%
2024/03/07	7.3	121.26	6	122.17	118.50	1.3	3,918	0.03%
2024/03/06	15	122.33	12	121.50	119.00	3	4,023	0.07%
2024/03/05	2	116.50	2	116.75	117.50	0	4,091	0.00%
2024/03/01	1	106.00	3	107.33	107.50	-2	3,993	-0.05%
2024/02/29	3	106.00	1	107.00	106.00	2	4,030	0.05%
2024/02/27	2	106.50	0	0.00	106.00	2	4,054	0.05%
2024/02/26	1	107.50	1	108.50	108.00	0	4,122	0.00%
2024/02/23	0	0.00	1	110.00	109.00	-1	4,175	-0.02%
2024/02/22	2	108.50	0	0.00	107.00	2	4,219	0.05%
2024/02/16	1	111.50	0	0.00	111.00	1	4,468	0.02%
2024/02/02	1	114.00	2	113.25	113.00	-1	4,529	-0.02%
2024/02/01	1	111.00	1	111.00	111.00	0	4,574	0.00%
2024/01/31	1	112.50	0	0.00	109.50	1	4,648	0.02%
2024/01/30	0	0.00	2	111.75	111.00	-2	4,668	-0.04%
2024/01/25	3	111.00	4	112.13	110.50	-1	4,929	-0.02%
2024/01/23	0	0.00	1	108.50	108.50	-1	5,079	-0.02%
2024/01/22	2	108.00	0	0.00	109.00	2	5,136	0.04%
2024/01/19	0	0.00	6	104.92	105.50	-6	5,213	-0.12%
2024/01/18	2	105.50	1	106.00	105.50	1	5,328	0.02%
2024/01/17	2	109.50	3	110.00	108.00	-1	5,485	-0.02%
2024/01/16	2	107.25	3	108.00	108.50	-1	5,452	-0.02%
2024/01/15	3	105.50	1	105.00	105.00	2	5,412	0.04%
2024/01/12	2	103.75	3	104.33	104.50	-1	5,461	-0.02%
2024/01/11	2	105.00	4	105.38	106.50	-2	5,535	-0.04%
2024/01/10	1	102.50	1	103.00	104.00	0	5,639	0.00%
2024/01/09	1	103.00	1	103.50	102.50	0	5,771	0.00%
2024/01/08	2	105.75	1	106.50	105.00	1	5,904	0.02%
2024/01/04	7	111.43	0	0.00	109.50	7	6,069	0.12%
2024/01/03	3	116.00	0	0.00	115.00	3	6,090	0.05%
2023/12/29	0	0.00	1	123.00	122.50	-1	6,200	-0.02%
2023/12/28	4	121.75	0	0.00	121.50	4	6,212	0.06%
2023/12/27	0	0.00	3	124.33	124.50	-3	6,242	-0.05%
2023/12/22	2	122.25	1	124.00	121.50	1	6,330	0.02%
2023/12/21	5	121.90	3	123.17	121.50	2	6,315	0.03%
2023/12/20	4	123.63	7	124.64	124.00	-3	6,268	-0.05%
2023/12/19	1	119.50	0	0.00	120.00	1	6,167	0.02%
2023/12/18	3	122.83	0	120.50	121.00	3	6,151	0.05%
2023/12/15	1	122.50	0	0.00	122.50	1	6,104	0.02%
2023/12/14	3	130.83	3	130.67	127.00	0	6,049	0.00%
2023/12/13	3	131.50	0	0.00	130.50	3	5,997	0.05%
2023/12/12	0	135.50	0	0.00	134.00	0	5,978	0.00%
2023/12/11	0	138.00	0	0.00	138.50	0	5,967	0.00%
2023/12/07	3	145.17	0	0.00	142.50	3	5,876	0.05%
2023/12/06	6	152.67	12	151.21	152.50	-6	5,763	-0.10%
2023/12/05	12	143.33	11	138.14	143.00	1	5,521	0.02%
2023/12/04	2	145.25	0	0.00	145.00	2	5,397	0.04%
2023/12/01	0	0.00	1	146.00	146.00	-1	5,123	-0.02%
2023/11/30	5	126.50	5	126.00	133.00	0	4,903	0.00%
2023/11/27	3	124.33	3	120.00	120.00	0	4,567	0.00%
2023/11/24	0	0.00	1	122.50	123.00	-1	4,531	-0.02%
2023/11/23	8	123.94	8	124.19	121.00	0	4,512	0.00%
2023/11/22	1	122.00	2	123.25	122.00	-1	4,458	-0.02%
2023/11/21	2	122.25	1	123.50	121.50	1	4,421	0.02%
2023/11/20	2	120.00	4	120.38	122.00	-2	4,375	-0.05%
2023/11/17	3	117.00	2	118.00	115.00	1	4,338	0.02%
2023/11/15	1	120.50	1	118.00	117.50	0	4,296	0.00%
2023/11/13	4	125.50	4	122.75	122.00	0	4,246	0.00%
2023/11/09	3	120.33	3	122.33	123.50	0	4,167	0.00%
2023/11/07	2	124.00	0	0.00	124.00	2	4,125	0.05%
2023/11/06	0	0.00	1	122.50	122.50	-1	4,292	-0.02%
2023/11/03	1	119.00	0	0.00	120.50	1	4,285	0.02%
2023/11/02	0	0.00	2	114.00	116.00	-2	4,127	-0.05%
2023/11/01	0	0.00	2	109.50	110.50	-2	4,115	-0.05%
2023/10/31	5	110.80	2	110.25	109.50	3	4,138	0.07%
2023/10/27	3	114.17	4	113.63	113.00	-1	4,000	-0.02%
2023/10/26	0	0.00	1	114.00	113.00	-1	4,031	-0.02%
2023/10/25	6	114.92	7	113.79	117.50	-1	3,920	-0.03%
2023/10/23	2	105.25	1	106.99	104.50	1	3,929	0.03%
2023/10/20	0	106.00	1	104.00	106.00	-1	4,080	-0.02%
2023/10/19	1	104.00	1	106.50	107.00	0	4,171	0.00%
2023/10/18	2	105.00	3	105.50	104.00	-1	4,196	-0.02%
2023/10/17	7	116.57	8	116.00	115.50	-1	4,101	-0.02%
2023/10/16	3	110.50	2	110.50	113.00	1	4,023	0.02%
2023/10/13	5	110.30	6	108.67	109.00	-1	3,972	-0.03%
2023/10/12	0	0.00	2	103.25	104.50	-2	4,039	-0.05%
2023/10/11	3	101.50	2	99.30	97.20	1	4,192	0.02%
2023/10/06	0	0.00	6.2	98.43	100.00	-6.2	4,529	-0.14%
2023/10/05	0	0.00	2	93.90	93.70	-2	4,665	-0.04%
2023/10/04	2	89.10	2	90.40	92.20	0	4,756	0.00%
2023/10/03	5	92.18	0	0.00	91.30	5	4,979	0.10%
2023/10/02	2	91.80	1	92.10	93.40	1	5,050	0.02%
2023/09/28	2	89.70	3	90.23	90.00	-1	5,000	-0.02%
2023/09/26	1	87.00	1	86.80	85.60	0	5,039	0.00%
2023/09/25	0	0.00	1	85.90	85.70	-1	5,143	-0.02%
2023/09/19	0	0.00	1	87.50	87.30	-1	5,310	-0.02%
2023/09/18	1	88.20	0	0.00	87.50	1	5,347	0.02%
2023/09/15	1	90.60	3	89.90	90.10	-2	5,359	-0.04%
2023/09/14	3	89.30	0	0.00	90.40	3	5,338	0.06%
2023/09/12	1	84.20	8	84.95	85.30	-7	5,333	-0.13%
2023/09/08	1	88.40	0	0.00	88.40	1	5,414	0.02%
2023/09/06	0	0.00	1	92.00	91.50	-1	5,685	-0.02%
2023/09/05	3	89.10	6	89.27	90.10	-3	5,753	-0.05%
2023/09/04	1	87.70	0	0.00	88.70	1	5,777	0.02%
2023/09/01	0.1	88.00	1.1	87.75	87.40	-1	5,783	-0.02%
2023/08/31	7	90.26	1	89.00	88.90	6	5,796	0.10%
2023/08/30	1	90.30	0	90.40	89.80	1	5,805	0.02%
2023/08/28	5	91.91	5	89.90	89.40	0	5,859	0.00%
2023/08/25	1	94.95	1	94.80	92.50	0	5,843	0.00%
2023/08/23	2	94.35	1	94.10	96.30	1	6,051	0.02%
2023/08/22	0.1	97.76	0	0.00	96.90	0.1	6,074	0.00%
2023/08/21	1	100.00	1	102.01	102.50	0	6,084	0.00%
2023/08/16	0	0.00	11	102.00	103.00	-11	6,301	-0.17%
2023/08/15	0.1	100.03	10	100.50	101.50	-9.9	6,344	-0.16%
2023/08/14	0	0.00	2	98.80	98.00	-2	6,425	-0.03%
2023/08/11	10	100.50	14	100.57	100.00	-4	6,385	-0.06%
2023/08/10	25	111.96	4	114.38	105.50	21	6,298	0.33%
2023/08/07	0	0.00	1	108.00	108.50	-1	6,079	-0.02%
2023/07/31	5	112.60	3	113.67	108.50	2	6,129	0.03%
2023/07/28	0	0.00	3	106.00	107.00	-3	6,042	-0.05%
2023/07/27	4	109.00	2	109.00	108.00	2	6,025	0.03%
2023/07/26	3	109.00	6	108.67	108.00	-3	5,955	-0.05%
2023/07/25	4	109.50	2	111.96	106.00	2	5,833	0.03%
2023/07/24	5	109.10	0	0.00	112.00	5	5,667	0.09%
2023/07/21	0	104.00	0	0.00	107.00	0	5,517	0.00%
2023/07/20	2	110.75	0	0.00	111.50	2	5,396	0.04%
2023/07/19	0	110.19	0	111.00	108.00	0	5,331	0.00%
2023/07/18	5	115.00	0	0.00	108.00	5	5,270	0.10%
2023/07/17	1	113.50	1	114.00	113.50	0	5,157	0.00%
2023/07/14	14	106.75	14	108.11	110.50	0	4,997	0.00%
2023/07/13	3	98.83	3	102.50	100.50	0	4,727	0.00%
2023/07/12	3	92.50	3.1	93.76	94.80	-0.1	4,322	0.00%
2023/07/11	0	90.10	2	90.05	90.60	-2	4,056	-0.05%
2023/07/10	3	90.03	4	90.55	89.20	-1	3,955	-0.02%
2023/07/07	0	0.00	2	89.80	90.50	-2	3,773	-0.05%
2023/07/06	0	0.00	2	86.30	85.80	-2	3,681	-0.05%
2023/07/05	2.1	87.97	1	88.70	87.60	1.1	3,667	0.03%
2023/07/04	2	89.60	1	87.60	89.90	1	3,640	0.03%
2023/07/03	2	88.15	6	87.80	89.80	-4	3,583	-0.11%
2023/06/30	1	83.40	0	0.00	83.80	1	3,492	0.03%
2023/06/29	1	86.10	2	85.05	86.50	-1	3,484	-0.03%
2023/06/27	1	81.70	0	0.00	81.50	1	3,440	0.03%
2023/06/26	1	84.20	3	85.00	84.20	-2	3,420	-0.06%
2023/06/20	1	82.20	0	0.00	82.10	1	3,369	0.03%
2023/06/15	3	83.73	0	0.00	84.60	3	3,321	0.09%
2023/06/14	1	83.80	1	84.50	84.80	0	3,284	0.00%
2023/06/13	6	82.65	2	82.85	82.20	4	3,219	0.12%
2023/06/12	58	86.75	52	84.00	84.00	6	3,150	0.19%
2023/06/09	1	83.00	2	82.90	83.00	-1	2,921	-0.03%
2023/06/07	1	80.20	1	79.50	79.10	0	2,811	0.00%
2023/06/06	1	79.50	0	0.00	80.30	1	2,783	0.04%
2023/06/02	2	82.50	0	0.00	81.80	2	2,754	0.07%
2023/05/30	1	81.70	1	81.70	81.90	0	2,763	0.00%
2023/05/29	5	85.44	3	81.37	80.80	2	2,708	0.07%
2023/05/26	3	80.53	3	80.73	80.50	0	2,523	0.00%
2023/05/25	7	79.89	7	78.99	78.80	0	2,450	0.00%
2023/05/24	4	77.77	4	79.75	79.30	0	2,399	0.00%
2023/05/23	1	75.20	4	75.13	75.80	-3	2,220	-0.14%
2023/05/22	3	76.00	0	0.00	75.90	3	2,122	0.14%
2023/05/18	5	73.50	12	74.14	75.80	-7	1,989	-0.35%
2023/05/17	1	72.50	4	72.60	72.30	-3	1,885	-0.16%
2023/05/16	15	72.39	6	72.08	72.00	9	1,878	0.48%
2023/05/15	2	72.75	1	71.70	71.60	1	1,865	0.05%
2023/05/12	1	72.70	1	73.30	73.50	0	1,828	0.00%
2023/05/11	2	73.45	3	72.93	71.40	-1	1,801	-0.06%
2023/05/10	2	73.30	1	72.80	73.40	1	1,737	0.06%
2023/05/09	1	72.10	2	71.55	71.90	-1	1,631	-0.06%
2023/05/08	0	0.00	1	71.70	71.60	-1	1,547	-0.06%
2023/05/03	2	68.05	1	67.60	67.60	1	1,412	0.07%
2023/04/25	0	0.00	0	62.50	62.50	0	1,327	0.00%
2023/04/20	0	0.00	2	64.30	63.70	-2	1,283	-0.16%
2023/04/19	2	64.80	0	0.00	63.70	2	1,265	0.16%
2023/04/18	0	0.00	7	66.70	66.70	-7	1,197	-0.58%
2023/04/07	0	0.00	10	67.50	67.60	-10	962	-1.04%
2023/03/31	4	66.50	1	67.00	66.80	3	931	0.32%
2023/03/29	3	65.70	0	0.00	65.70	3	848	0.35%
2023/03/02	0	0.00	1	64.40	64.40	-1	501	-0.20%
2023/02/22	1	60.70	1.8	60.39	60.90	-0.8	388	-0.19%
2023/02/15	0.1	56.00	0	0.00	55.40	0.1	320	0.02%
2023/02/07	0	0.00	1.1	55.70	56.10	-1.1	259	-0.41%
2023/01/04	0	0.00	0	46.90	47.00	0	145	0.00%
2022/11/24	0	0.00	0	47.58	48.00	0	135	-0.02%
2022/11/23	0	0.00	0	45.78	47.00	0	125	-0.02%
2022/11/22	0	0.00	0	44.60	44.60	0	119	-0.01%
2022/11/21	0	44.60	0	0.00	44.65	0	124	0.00%
2022/11/18	0	0.00	0	44.48	44.60	0	125	-0.01%
2022/11/14	0	0.00	0	43.50	43.70	0	123	0.00%
2022/11/11	0	0.00	0	42.95	42.85	0	120	0.00%
2022/11/09	0	0.00	0	42.70	42.70	0	121	0.00%
2022/11/04	0	0.00	0	41.75	42.30	0	130	-0.01%
2022/10/05	1	41.20	1	41.20	41.15	0	170	0.00%
2022/09/28	0	40.30	0	0.00	39.70	0	177	0.01%
2022/09/27	0	40.60	0	0.00	40.90	0	178	0.01%
2022/09/26	0	41.50	0	0.00	40.75	0	182	0.00%
2022/09/07	0	42.40	0	0.00	42.40	0	222	0.00%
2022/09/02	0	0.00	0	45.20	44.65	0	226	0.00%
2022/09/01	0.1	44.50	0	0.00	44.60	0.1	227	0.02%
2022/08/31	0	0.00	0	45.00	45.00	0	230	0.00%
2022/08/29	0.1	43.40	0	0.00	44.10	0.1	229	0.02%
2022/08/02	2	40.35	0	0.00	40.00	2	242	0.83%
2022/07/29	8	40.30	0	0.00	40.40	8	239	3.35%
2022/07/12	0	40.30	0	0.00	40.15	0	237	0.00%
2022/07/01	0	41.55	0	0.00	41.30	0	234	0.00%
2022/06/23	0	42.50	0	0.00	42.25	0	221	0.01%
2022/06/22	0	43.65	0	0.00	43.20	0	216	0.01%
2022/06/20	0	45.10	0	0.00	44.80	0	207	0.00%
2022/06/17	0	45.90	0	0.00	45.80	0	203	0.00%
2022/06/14	0	47.40	0	0.00	47.60	0	205	0.00%
2022/06/13	0	48.00	0	0.00	47.75	0	204	0.00%
2022/06/01	0	0.00	0	50.10	49.60	0	218	-0.01%
2022/05/31	0	0.00	0	49.75	49.65	0	218	0.00%
2022/05/25	0	46.80	0	0.00	47.35	0	212	0.00%
2022/05/24	0	47.10	0	0.00	47.00	0	219	0.00%
2022/05/23	1	47.90	0	0.00	47.60	1	220	0.45%
2022/05/12	0	0.00	1	46.50	45.90	-1	223	-0.45%
2022/05/11	0	46.90	1	46.85	46.85	-1	219	-0.45%
2022/05/10	0	47.80	0	0.00	47.80	0	218	0.01%
2022/03/29	1	55.40	0	0.00	55.40	1	399	0.25%
2022/03/15	0.2	51.90	0	0.00	51.90	0.2	490	0.04%
2022/03/07	0.3	54.50	0	0.00	53.50	0.3	518	0.05%
2022/02/21	0.2	57.80	0	0.00	57.60	0.2	598	0.03%
2022/02/09	1	57.40	0	0.00	57.30	1	652	0.15%
2022/01/25	0	0.00	3.1	55.00	54.70	-3.1	690	-0.44%
2022/01/21	1	56.70	0	0.00	56.00	1	713	0.14%
2022/01/18	0	0.00	1	56.60	56.20	-1	726	-0.14%
2022/01/13	1	55.90	1	55.80	55.90	0	744	0.00%
2022/01/06	0	0.00	1	61.20	60.30	-1	680	-0.15%
2022/01/05	1	61.70	1	61.80	61.90	0	689	0.00%
2022/01/04	1	61.30	0	0.00	61.30	1	662	0.15%
2021/12/30	0	0.00	1	61.40	61.30	-1	684	-0.15%
2021/12/22	1	60.90	0	0.00	60.50	1	788	0.13%
2021/12/17	1	62.60	0	0.00	62.30	1	864	0.12%
2021/12/14	0.3	59.79	0	0.00	59.70	0.3	820	0.04%
2021/12/10	0	59.60	0	0.00	60.00	0	853	0.00%
2021/12/01	3	62.30	3	61.40	61.50	0	993	0.00%
2021/11/25	0	0.00	2	62.80	62.30	-2	1,189	-0.17%
2021/11/24	2	62.00	0	0.00	62.70	2	1,190	0.17%
2021/11/18	0	0.00	1	65.50	64.70	-1	1,252	-0.08%
2021/11/17	0	0.00	0.4	64.70	64.60	-0.4	1,243	-0.03%
2021/11/15	1	64.10	0	0.00	64.00	1	1,248	0.08%
2021/10/18	0	0.00	2	59.90	59.70	-2	1,718	-0.12%
2021/10/14	0	0.00	1	58.60	58.00	-1	1,813	-0.06%
2021/10/13	2	58.00	1	57.90	58.00	1	1,833	0.05%
2021/10/12	1	59.00	0	0.00	58.90	1	1,864	0.05%
2021/10/07	0	0.00	1	61.00	60.80	-1	1,960	-0.05%
2021/10/06	0	0.00	1	61.10	59.70	-1	2,070	-0.05%
2021/10/05	1	60.10	0	0.00	60.40	1	2,137	0.05%
2021/09/29	0	0.00	1	63.20	62.80	-1	2,189	-0.05%
2021/09/28	0	0.00	1	65.60	65.00	-1	2,177	-0.05%
2021/09/27	1	66.80	0	0.00	64.80	1	2,161	0.05%
2021/09/24	1	65.00	0	0.00	65.00	1	2,147	0.05%
2021/09/23	0	0.00	4	62.90	63.00	-4	2,133	-0.19%
2021/09/15	0	0.00	2	63.80	63.50	-2	2,142	-0.09%
2021/09/13	5	67.66	1	66.40	66.10	4	2,125	0.19%
2021/09/08	4	68.70	1	66.90	65.40	3	2,091	0.14%
2021/09/07	0	0.00	14	68.47	69.00	-14	2,079	-0.67%
2021/09/06	4	71.65	2	69.95	68.60	2	2,073	0.10%
2021/09/03	4	71.75	3	71.23	70.90	1	2,058	0.05%
2021/09/02	14	72.06	3	70.87	71.80	11	2,038	0.54%
2021/09/01	1	70.30	2	70.30	70.30	-1	1,967	-0.05%
2021/08/31	1	68.60	1	69.00	69.60	0	1,894	0.00%
2021/08/30	0	0.00	3	67.50	67.60	-3	1,866	-0.16%
2021/08/27	3	67.30	0	0.00	67.00	3	1,864	0.16%
2021/08/26	2	68.55	2	68.80	67.80	0	1,856	0.00%
2021/08/18	0	0.00	3	61.97	64.00	-3	1,789	-0.17%
2021/08/13	1	65.50	4	65.28	65.10	-3	1,773	-0.17%
2021/08/12	0	0.00	5	67.30	67.00	-5	1,763	-0.28%
2021/08/11	6	66.65	5	67.72	66.80	1	1,775	0.06%
2021/08/10	0	0.00	5	69.42	70.50	-5	1,750	-0.29%
2021/08/09	2	71.45	3	71.23	70.80	-1	1,751	-0.06%
2021/08/06	2	71.50	0	0.00	71.00	2	1,752	0.11%
2021/08/05	2	71.60	1	71.70	71.70	1	1,756	0.06%
2021/08/04	0	0.00	5	71.30	71.10	-5	1,780	-0.28%
2021/08/03	3	72.60	0	0.00	72.20	3	1,801	0.17%
2021/07/30	11	72.85	5	73.56	71.40	6	1,781	0.34%
2021/07/29	11	72.82	0	0.00	72.70	11	1,752	0.63%
2021/07/28	2	69.20	0	0.00	70.60	2	1,701	0.12%
2021/07/23	1	70.90	1	70.30	70.20	0	1,684	0.00%
2021/07/22	1	71.20	0	0.00	71.40	1	1,695	0.06%
2021/07/21	2	73.30	1	73.70	73.90	1	1,638	0.06%
2021/07/20	0	0.00	5	71.22	70.90	-5	1,570	-0.32%
2021/07/19	1	72.10	1	72.20	71.90	0	1,557	0.00%
2021/07/16	1	74.00	0	0.00	73.30	1	1,551	0.06%
2021/07/15	0	0.00	15	70.13	74.00	-15	1,518	-0.99%
2021/07/14	0	0.00	1	68.40	68.20	-1	1,448	-0.07%
2021/07/13	19	69.55	0	0.00	69.50	19	1,435	1.32%
2021/07/12	4	69.23	2	70.00	70.40	2	1,340	0.15%
2021/07/09	3	68.77	5	68.60	70.00	-2	1,272	-0.16%
2021/07/08	2	67.20	7	67.26	67.60	-5	1,256	-0.40%
2021/07/07	0	0.00	4	66.50	65.50	-4	1,307	-0.31%
2021/07/06	0	0.00	1	65.80	65.50	-1	1,479	-0.07%
2021/07/02	1	64.70	1	64.00	64.70	0	1,521	0.00%
2021/07/01	1	63.10	0	0.00	63.30	1	1,592	0.06%
2021/06/29	0	0.00	1	64.80	64.60	-1	1,587	-0.06%
2021/06/24	1	64.90	0	0.00	64.90	1	1,620	0.06%
2021/06/21	2	61.75	0	0.00	62.00	2	1,640	0.12%
2021/06/18	1	63.50	0	0.00	63.70	1	1,646	0.06%
2021/06/17	2	62.90	1	64.00	63.90	1	1,651	0.06%
2021/06/16	2	62.85	0	0.00	63.40	2	1,675	0.12%
2021/06/11	2	62.00	0	0.00	62.00	2	1,721	0.12%
2021/05/19	0	0.00	1	53.90	54.00	-1	2,608	-0.04%
2021/05/18	1	53.50	1	53.20	53.00	0	2,711	0.00%
2021/05/14	3.5	55.39	4	54.50	54.50	-0.5	2,730	-0.02%
2021/05/13	0	0.00	1	53.60	56.40	-1	2,724	-0.04%
2021/05/12	2	55.70	2	58.00	56.70	0	2,712	0.00%
2021/05/11	3	63.87	0	0.00	61.50	3	2,706	0.11%
2021/05/10	1	64.20	3	65.23	66.00	-2	2,715	-0.07%
2021/05/07	0	0.00	1	65.60	64.80	-1	2,891	-0.03%
2021/05/06	3	64.50	0	0.00	63.20	3	3,060	0.10%
2021/04/29	1	66.10	0	0.00	65.50	1	3,120	0.03%
2021/04/28	0	0.00	9	66.54	66.80	-9	3,109	-0.29%
2021/04/22	0	0.00	1	65.00	63.80	-1	3,146	-0.03%
2021/04/20	0	0.00	2	66.60	66.90	-2	3,152	-0.06%
2021/04/19	0	0.00	3	64.50	66.20	-3	3,171	-0.09%
2021/04/16	5	62.78	0	0.00	63.40	5	3,170	0.16%
2021/04/14	4	63.25	0	0.00	62.80	4	3,259	0.12%
2021/04/13	8	66.29	132	66.55	64.80	-124	3,294	-3.76%	大賣/鉅額交易
2021/04/12	22	68.28	23	69.04	68.80	-1	3,249	-0.03%
2021/04/09	12	66.44	0	0.00	66.70	12	3,083	0.39%
2021/04/08	65	66.57	4	66.88	67.20	61	3,083	1.98%
2021/04/07	40	64.30	2	65.85	66.90	38	3,048	1.25%
2021/03/31	1	64.20	0	0.00	64.20	1	3,123	0.03%
2021/03/30	2	64.85	0	0.00	64.90	2	3,135	0.06%
2021/03/29	0	0.00	3	65.73	65.50	-3	3,130	-0.10%
2021/03/26	0	0.00	3	64.43	64.40	-3	3,117	-0.10%
2021/03/25	0	0.00	6	63.33	63.80	-6	3,124	-0.19%
2021/03/24	4	63.60	0	0.00	63.40	4	3,165	0.13%
2021/03/23	1	64.80	0	0.00	64.90	1	3,152	0.03%
2021/03/19	2	65.60	4	66.78	66.40	-2	3,126	-0.06%
2021/03/18	9	66.23	7	66.50	66.50	2	3,100	0.06%
2021/03/17	8	64.45	1	66.10	64.10	7	3,071	0.23%
2021/03/16	1	66.60	4	66.10	65.70	-3	3,045	-0.10%
2021/03/15	0	0.00	2	65.65	66.60	-2	3,052	-0.07%
2021/03/12	2	67.05	3	67.37	66.60	-1	3,041	-0.03%
2021/03/11	9	66.29	1	66.50	66.60	8	2,988	0.27%
2021/03/10	4	64.75	3	66.33	67.00	1	2,895	0.03%
2021/03/09	2	62.80	8	62.98	63.90	-6	2,836	-0.21%
2021/03/08	6	65.88	0	0.00	64.40	6	2,805	0.21%
2021/03/05	0	0.00	2	64.05	64.80	-2	2,724	-0.07%
2021/03/04	6	63.47	2	63.55	63.70	4	2,697	0.15%
2021/03/03	9	63.29	2	64.80	63.40	7	2,717	0.26%
2021/03/02	6	62.83	3	63.33	63.80	3	2,651	0.11%
2021/02/26	6	62.12	3	62.93	62.70	3	2,631	0.11%
2021/02/25	3	62.70	3	62.47	62.20	0	2,625	0.00%
2021/02/24	2	62.95	0	0.00	62.20	2	2,613	0.08%
2021/02/23	0	0.00	5	62.14	63.20	-5	2,586	-0.19%
2021/02/22	7	62.61	8	62.24	61.90	-1	2,538	-0.04%
2021/02/19	13	60.14	6	60.70	60.90	7	2,440	0.29%
2021/02/18	3	60.07	18	60.28	61.00	-15	2,421	-0.62%
2021/02/17	0	0.00	2	56.20	57.40	-2	2,327	-0.09%
2021/02/04	2	55.00	6	55.13	54.10	-4	2,273	-0.18%
2021/02/02	4	54.75	5	54.84	55.20	-1	2,245	-0.04%
2021/02/01	5	54.10	2	54.60	55.00	3	2,210	0.14%
2021/01/29	7	56.14	4	55.25	54.40	3	2,165	0.14%
2021/01/28	6	56.85	19	56.97	58.60	-13	1,969	-0.66%
2021/01/27	30	55.83	24	56.43	56.40	6	1,780	0.34%
2021/01/26	1	53.30	0	0.00	52.90	1	1,638	0.06%
2021/01/22	1	51.50	1	52.00	52.00	0	1,609	0.00%
2021/01/21	2	52.00	1	52.80	51.40	1	1,596	0.06%
2021/01/20	8	51.74	2	51.90	52.10	6	1,582	0.38%
2021/01/19	1	54.90	0	0.00	53.40	1	1,553	0.06%
2021/01/18	0	0.00	3	52.10	53.00	-3	1,520	-0.20%
2021/01/15	5	52.60	2	53.20	52.10	3	1,501	0.20%
2021/01/12	2	52.00	0	0.00	51.90	2	1,440	0.14%
2021/01/11	3	53.50	2	53.65	53.80	1	1,396	0.07%
2021/01/08	0	0.00	7	55.26	54.50	-7	1,367	-0.51%
2021/01/07	4	56.48	0	0.00	56.50	4	1,337	0.30%
2021/01/06	13	54.83	11	54.95	57.60	2	1,246	0.16%
2021/01/05	1	55.10	1	54.00	54.50	0	1,160	0.00%
2020/12/31	1	52.20	0	0.00	52.50	1	1,106	0.09%
2020/12/30	1	52.50	0	0.00	52.50	1	1,077	0.09%
2020/12/29	9	53.13	9	53.62	53.00	0	1,060	0.00%
2020/12/28	0	0.00	10	54.14	54.50	-10	993	-1.01%
2020/12/25	0	0.00	4	53.00	51.70	-4	904	-0.44%
2020/12/23	0	0.00	0	49.00	49.50	0	843	0.00%
2020/12/21	0	0.00	0	50.60	49.95	0	831	0.00%
2020/12/18	0.1	51.71	0	0.00	50.60	0.1	818	0.01%
2020/12/11	0	0.00	10	50.65	50.20	-10	722	-1.38%
2020/12/10	2	51.70	0	0.00	52.00	2	706	0.28%
2020/12/09	4	51.63	0	0.00	52.40	4	693	0.58%
2020/12/07	4	50.05	0	0.00	49.40	4	664	0.60%
2020/12/04	1	50.10	0	0.00	50.50	1	648	0.15%
2020/12/03	3	50.33	0	0.00	50.60	3	644	0.47%
2020/12/02	2	50.70	1	50.90	50.70	1	644	0.16%
2020/11/27	2	50.40	0	0.00	51.30	2	638	0.31%
2020/11/26	1	50.60	4.5	49.79	51.10	-3.5	607	-0.58%
2020/11/25	2	48.90	2	49.00	49.05	0	582	0.00%
2020/11/24	7	49.03	3	49.23	48.90	4	604	0.66%
2020/11/23	2.5	48.64	5	49.00	49.10	-2.5	575	-0.43%
2020/11/20	9	47.16	0	0.00	47.25	9	530	1.70%
2020/11/19	5	47.70	0	0.00	47.65	5	521	0.96%
2020/11/18	0	0.00	2	47.60	47.60	-2	511	-0.39%
2020/11/17	8	47.58	3	47.70	47.70	5	501	1.00%
2020/10/22	0	0.00	1	43.30	43.10	-1	575	-0.17%
2020/08/28	1	45.05	0	0.00	45.00	1	1,012	0.10%
2020/08/20	0	0.00	2	43.23	43.80	-2	1,070	-0.19%
2020/08/19	3	46.10	0	0.00	46.35	3	1,049	0.29%
2020/07/28	0	0.00	1	44.00	42.10	-1	1,208	-0.08%
2020/07/24	0	0.00	6	46.05	44.40	-6	1,213	-0.49%
2020/07/23	1	46.50	0	0.00	46.35	1	1,184	0.08%
2020/07/21	6	47.95	0	0.00	47.15	6	1,176	0.51%
2020/07/20	1	46.85	1	47.70	47.50	0	1,168	0.00%
2020/07/16	0	0.00	0.1	47.10	47.05	-0.1	1,154	0.00%
2020/07/15	0	0.00	2	49.50	49.00	-2	1,146	-0.17%
2020/07/13	2	49.20	1	49.55	49.40	1	1,124	0.09%
2020/07/09	0	0.00	6	52.17	52.30	-6	1,082	-0.55%
2020/07/07	0	0.00	1	51.80	52.00	-1	1,053	-0.09%
2020/07/06	0	0.00	11	51.11	51.90	-11	1,010	-1.09%
2020/07/02	5	50.40	1	50.40	50.70	4	971	0.41%
2020/07/01	3	50.80	1	50.40	50.00	2	961	0.21%
2020/06/30	11	50.69	2	50.70	50.60	9	943	0.95%
2020/06/24	0	0.00	3	48.17	48.00	-3	895	-0.33%
2020/06/23	2	48.75	0	0.00	48.70	2	884	0.23%
2020/06/22	2	48.60	4	48.48	48.60	-2	880	-0.23%
2020/06/18	0	0.00	10	48.85	48.75	-10	860	-1.16%
2020/06/17	10	49.47	0	0.00	49.10	10	859	1.16%
2020/06/16	6	49.43	0	0.00	49.65	6	858	0.70%
2020/06/11	0	0.00	1	50.90	50.00	-1	859	-0.12%
2020/06/10	1	49.95	0	0.00	49.95	1	843	0.12%
2020/06/08	0	0.00	1	50.10	50.00	-1	850	-0.12%
2020/06/05	1	51.50	0	0.00	51.80	1	823	0.12%
2020/06/03	0	0.00	2	50.00	50.50	-2	785	-0.25%
2020/06/02	0	0.00	10	50.54	49.75	-10	767	-1.30%
2020/05/28	2	49.70	1	50.10	49.85	1	696	0.14%
2020/05/27	1	49.35	0	0.00	49.20	1	679	0.15%
2020/05/26	3	48.77	0	0.00	48.75	3	658	0.46%
2020/05/25	0	0.00	3	47.77	48.25	-3	651	-0.46%
2020/05/22	3	47.88	2	47.83	47.35	1	637	0.16%
2020/05/21	3	47.10	1	47.60	47.60	2	610	0.33%
2020/05/19	6	45.72	1	45.15	45.15	5	572	0.87%
2020/05/18	0.1	44.90	0	0.00	44.90	0.1	564	0.01%
2020/05/14	2	46.15	5	46.50	46.00	-3	536	-0.56%
2020/05/13	0	0.00	2	45.70	46.35	-2	517	-0.39%
2020/05/12	5	45.70	0	0.00	45.90	5	506	0.99%
2020/05/07	0	0.00	6	44.93	44.70	-6	443	-1.35%
2020/05/06	1	43.95	6	43.70	44.20	-5	414	-1.21%
2020/05/05	3	42.52	2	42.78	42.75	1	390	0.26%
2020/05/04	1	42.25	2	42.35	42.30	-1	379	-0.26%
2020/04/30	1	42.00	0	0.00	42.00	1	376	0.27%
2020/04/29	1	42.30	3	42.23	41.80	-2	380	-0.53%
2020/04/27	0	0.00	1	39.50	39.95	-1	372	-0.27%
2020/04/24	0	0.00	1	39.05	39.00	-1	368	-0.27%
2020/04/20	2	38.78	0	0.00	38.80	2	378	0.53%
2020/04/17	0	0.00	1	38.80	38.65	-1	382	-0.26%
2020/04/15	1	38.10	0	0.00	37.80	1	377	0.26%
2020/04/10	0	0.00	2	34.45	34.80	-2	367	-0.54%
2020/04/09	2	34.23	1	34.20	34.15	1	368	0.27%
2020/04/06	1	32.90	0	0.00	33.15	1	362	0.28%
2020/03/31	0	0.00	1	32.60	32.55	-1	364	-0.27%
2020/03/27	0	0.00	1	32.20	31.50	-1	364	-0.27%
2020/03/26	0	0.00	1	31.30	31.30	-1	362	-0.28%
2020/03/25	3	30.95	1	31.40	31.10	2	359	0.56%
2020/03/13	0	0.00	1	32.95	33.10	-1	315	-0.32%
2020/03/11	5	38.50	0	0.00	38.50	5	288	1.74%
2020/03/10	0	0.00	1	38.00	38.50	-1	286	-0.35%
2020/03/09	1	38.35	0	0.00	37.80	1	283	0.35%
2020/03/06	0	0.00	1	38.50	38.75	-1	279	-0.36%
2020/03/05	1	38.60	0	0.00	38.75	1	281	0.35%
2020/03/03	1	38.40	0	0.00	38.40	1	280	0.36%
2020/02/27	0	0.00	2	38.83	38.50	-2	282	-0.71%
2020/02/26	0	0.00	1	39.25	39.15	-1	284	-0.35%
2020/02/25	1	38.80	1	38.75	38.80	0	274	0.00%
2020/02/12	0	0.00	1	37.40	37.95	-1	276	-0.36%
2020/02/07	1	36.90	0	0.00	36.60	1	272	0.37%
2020/02/04	1	37.25	1	37.20	37.15	0	272	0.00%
2020/01/30	0	0.00	3	38.10	37.50	-3	263	-1.14%
2020/01/17	0	0.00	1	40.05	40.05	-1	255	-0.39%
2020/01/15	2	40.05	2	40.38	39.85	0	259	0.00%
2020/01/14	5	40.61	1	40.50	40.60	4	263	1.52%
2020/01/13	1	39.60	4	39.65	39.65	-3	248	-1.21%
2020/01/09	1	39.85	0	0.00	39.90	1	242	0.41%
2020/01/08	2	39.88	0	0.00	39.80	2	241	0.83%
2019/12/20	0	0.00	15	41.25	41.30	-15	252	-5.93%
2019/12/13	1	40.55	0	0.00	40.55	1	273	0.37%
2019/12/11	0	0.00	25	41.09	41.10	-25	284	-8.78%
2019/11/28	0	0.00	2	41.65	41.60	-2	568	-0.35%
2019/11/27	0	0.00	1	41.65	41.65	-1	572	-0.17%
2019/11/26	1	42.10	5	42.00	41.95	-4	572	-0.70%
2019/11/25	0	0.00	6	41.83	41.90	-6	571	-1.05%
2019/11/22	1	41.25	0	0.00	41.30	1	570	0.18%
2019/11/15	0	0.00	1	41.00	41.15	-1	599	-0.17%
2019/11/14	1	40.55	0	0.00	40.60	1	609	0.16%
2019/11/07	0	0.00	6	41.10	41.15	-6	616	-0.97%
2019/11/06	0	0.00	4	41.20	41.05	-4	616	-0.65%
2019/11/05	0	0.00	1	41.05	41.00	-1	620	-0.16%
2019/10/31	1	40.75	0	0.00	40.80	1	629	0.16%
2019/10/29	1	40.70	0	0.00	40.75	1	631	0.16%
2019/10/08	1	41.20	0	0.00	41.05	1	774	0.13%
2019/09/23	1	42.80	1	42.70	42.80	0	838	0.00%
2019/09/20	1	41.85	0	0.00	42.10	1	845	0.12%
2019/09/17	2	42.23	0	0.00	42.20	2	873	0.23%
2019/09/11	2	43.25	0	0.00	43.00	2	956	0.21%
2019/09/10	1	43.50	1	43.85	44.10	0	951	0.00%
2019/09/09	0	0.00	8.1	44.89	44.70	-8.1	952	-0.84%
2019/09/06	30	47.08	2	46.85	46.80	28	933	3.00%
2019/09/05	20	44.95	6	44.74	46.15	14	829	1.69%
2019/09/04	4	43.13	1	43.10	42.80	3	772	0.39%
2019/09/03	3	42.65	0	0.00	42.60	3	775	0.39%
2019/08/29	2	41.85	2	42.00	41.85	0	768	0.00%
2019/08/28	2	41.85	0	0.00	41.65	2	770	0.26%
2019/08/26	0	0.00	1	41.25	41.25	-1	778	-0.13%
2019/08/23	1	42.65	0	0.00	42.65	1	778	0.13%
2019/08/21	0	0.00	2	43.43	43.20	-2	774	-0.26%
2019/08/19	1	43.00	0	0.00	43.10	1	790	0.13%
2019/07/30	3	44.15	0	0.00	43.60	3	926	0.32%
2019/07/26	2	44.80	1	45.05	44.80	1	938	0.11%
2019/07/25	3	45.03	0	0.00	45.10	3	960	0.31%
2019/07/23	0	0.00	1.1	45.75	45.70	-1.1	1,045	-0.10%
2019/07/19	1	48.05	0	0.00	47.95	1	1,023	0.10%
2019/07/18	1	47.85	2	47.80	48.00	-1	1,014	-0.10%
2019/07/17	1	47.35	1	47.55	47.55	0	1,049	0.00%
2019/07/16	2	47.65	1	47.80	47.70	1	1,078	0.09%
2019/07/15	1	47.30	1	47.70	48.10	0	1,114	0.00%
2019/07/12	1	47.05	1	47.10	47.15	0	1,121	0.00%
2019/07/11	2	46.38	4	46.29	46.60	-2	1,129	-0.18%
2019/07/10	3	45.40	2	45.08	45.55	1	1,165	0.09%
2019/07/09	1	44.75	0	0.00	44.40	1	1,194	0.08%
2019/07/03	1	45.45	11	45.40	45.35	-10	1,500	-0.67%
2019/07/02	1	46.25	1	46.50	46.30	0	1,666	0.00%
2019/07/01	1	45.90	1	46.40	45.85	0	1,678	0.00%
2019/06/28	3	45.43	4	45.48	45.10	-1	1,705	-0.06%
2019/06/27	15	44.99	3	44.92	44.85	12	1,757	0.68%
2019/06/26	0	0.00	1	45.20	44.55	-1	1,784	-0.06%
2019/06/25	2	44.78	1	45.45	44.25	1	1,827	0.05%
2019/06/24	3	44.78	3	44.58	45.05	0	1,866	0.00%
2019/06/19	2	41.95	2	42.45	43.90	0	2,057	0.00%
2019/06/18	0	0.00	1	40.55	40.20	-1	2,110	-0.05%
2019/06/17	1	40.50	0	0.00	40.50	1	2,368	0.04%
2019/06/14	0	0.00	1	41.10	41.05	-1	2,555	-0.04%
2019/06/10	0	0.00	1	42.10	42.30	-1	2,895	-0.03%
2019/06/04	2	41.25	0	0.00	41.15	2	2,902	0.07%
2019/05/29	3	41.75	0	0.00	42.45	3	2,909	0.10%
2019/05/28	5	41.75	1	41.60	42.15	4	2,918	0.14%
2019/05/23	1	41.25	0	0.00	40.80	1	2,976	0.03%
2019/05/22	1	42.95	0	0.00	42.10	1	2,965	0.03%
2019/05/17	2	44.45	0	0.00	44.25	2	2,945	0.07%
2019/05/13	1	44.70	2	44.80	44.95	-1	2,934	-0.03%
2019/05/10	1	46.85	2	47.38	45.65	-1	2,928	-0.03%
2019/05/08	0	0.00	1	49.45	48.80	-1	2,924	-0.03%
2019/05/07	0	0.00	3	48.95	49.00	-3	2,927	-0.10%
2019/05/03	1	48.95	0	0.00	48.55	1	2,939	0.03%
2019/04/30	3	46.35	0	0.00	47.75	3	2,919	0.10%
2019/04/29	1	44.55	1	45.25	45.35	0	2,900	0.00%
2019/04/25	0	0.00	1	50.70	50.70	-1	2,860	-0.03%
2019/04/23	3	52.50	2	52.10	51.60	1	2,971	0.03%
2019/04/19	2	51.00	6	51.30	51.00	-4	2,935	-0.14%
2019/04/18	1	52.80	5	53.20	52.50	-4	2,910	-0.14%
2019/04/17	2	53.70	0	0.00	53.10	2	2,919	0.07%
2019/04/16	5	54.40	3	54.60	54.00	2	2,920	0.07%
2019/04/15	6	53.58	0	0.00	54.40	6	2,939	0.20%
2019/04/12	2	53.55	0	0.00	53.70	2	3,012	0.07%
2019/04/11	3	54.30	2.8	54.13	53.30	0.2	3,038	0.01%
2019/04/10	4	55.53	0	0.00	55.10	4	2,992	0.13%
2019/04/09	9	57.06	6	54.57	55.60	3	2,921	0.10%
2019/04/08	1	55.70	2	55.55	57.00	-1	2,785	-0.04%
2019/04/01	5	53.30	0	0.00	52.30	5	2,601	0.19%
2019/03/29	6	52.20	6	52.60	52.30	0	2,556	0.00%
2019/03/25	20	49.90	20	49.77	49.80	0	2,412	0.00%
2019/03/22	0	0.00	2	49.65	49.80	-2	2,420	-0.08%
2019/03/21	1	50.20	4	50.35	50.10	-3	2,383	-0.13%
2019/03/20	5	49.07	8	49.34	49.70	-3	2,303	-0.13%
2019/03/19	7	47.74	3	47.98	48.00	4	2,032	0.20%
2019/03/18	2	44.05	7	46.21	45.90	-5	1,833	-0.27%
2019/03/15	0	0.00	1	43.60	43.65	-1	1,676	-0.06%
2019/03/14	3	43.73	0	0.00	42.30	3	1,624	0.18%
2019/03/13	0	0.00	11	42.14	43.25	-11	1,541	-0.71%
2019/03/11	0	0.00	1	41.05	41.20	-1	1,492	-0.07%
2019/03/08	1	40.50	0	0.00	40.85	1	1,517	0.07%
2019/03/06	2	41.60	1	41.80	41.30	1	1,522	0.07%
2019/03/05	1	41.80	5	41.73	41.75	-4	1,530	-0.26%
2019/02/27	0	0.00	2	41.03	41.10	-2	1,564	-0.13%
2019/02/26	5	42.00	6	41.38	41.15	-1	1,561	-0.06%
2019/02/25	11	41.93	1	42.15	42.15	10	1,518	0.66%
2019/02/22	2	41.00	0	0.00	40.90	2	1,501	0.13%
2019/02/21	5	40.97	0	0.00	40.95	5	1,501	0.33%
2019/02/20	0	0.00	19	41.45	41.15	-19	1,497	-1.27%
2019/02/19	2	41.60	0	0.00	41.60	2	1,517	0.13%
2019/02/13	3	42.05	4	41.64	41.70	-1	1,539	-0.06%
2019/02/12	2	41.60	5	41.34	41.60	-3	1,530	-0.20%
2019/02/11	4	40.86	0	0.00	40.75	4	1,536	0.26%
2019/01/25	0	0.00	4	42.03	41.65	-4	1,502	-0.27%
2019/01/24	3	41.20	0	0.00	41.70	3	1,488	0.20%
2019/01/17	2	42.60	4	42.18	41.85	-2	1,467	-0.14%
2019/01/16	7	43.28	11	43.28	43.05	-4	1,434	-0.28%
2019/01/15	4	41.48	0	0.00	41.95	4	1,331	0.30%
2019/01/11	18	41.51	5	41.83	41.15	13	1,303	1.00%
2019/01/10	2	41.10	0	0.00	40.55	2	1,271	0.16%
2019/01/09	1	41.80	2	42.25	41.50	-1	1,251	-0.08%
2019/01/08	1	41.60	0	0.00	41.40	1	1,226	0.08%
2019/01/07	4	42.03	2	42.60	41.55	2	1,209	0.17%
2019/01/04	22	41.93	22	41.53	42.00	0	1,148	0.00%
2019/01/03	1	40.90	4	40.51	40.65	-3	1,075	-0.28%
2018/12/27	1	38.80	0	0.00	38.20	1	1,057	0.09%
2018/12/26	1	39.50	0	0.00	37.80	1	1,058	0.09%
2018/12/25	1	39.70	1	40.10	39.50	0	1,053	0.00%
2018/12/24	2	40.63	2	40.63	41.10	0	1,072	0.00%
2018/12/22	3	41.10	1	41.70	40.70	2	1,138	0.18%
2018/12/21	2	40.43	1	40.40	41.00	1	1,152	0.09%
2018/12/20	0	0.00	3	41.00	39.60	-3	1,155	-0.26%
2018/12/18	4	39.33	0	0.00	38.70	4	1,113	0.36%
2018/12/17	14	40.68	19	41.05	40.15	-5	1,104	-0.45%
2018/12/14	9	39.53	2	39.30	39.30	7	1,071	0.66%
2018/12/05	0	0.00	1	37.90	38.00	-1	1,257	-0.08%
2018/12/04	3	39.45	1	39.65	38.50	2	1,453	0.14%
2018/12/03	3	38.65	2	38.63	39.00	1	1,565	0.06%
2018/11/29	0	0.00	1	37.50	36.95	-1	1,669	-0.06%
2018/11/28	1	37.10	0	0.00	37.10	1	1,751	0.06%
2018/11/27	3	37.38	3	37.38	37.35	0	1,898	0.00%
2018/11/22	2	36.43	3	36.40	35.40	-1	2,141	-0.05%
2018/11/21	3	35.60	2	35.73	35.85	1	2,438	0.04%
2018/11/19	0	0.00	1	35.35	35.10	-1	3,115	-0.03%
2018/11/16	3	35.65	1	36.00	34.80	2	3,426	0.06%
2018/11/15	1	35.15	3	35.07	35.20	-2	3,505	-0.06%
2018/11/14	9	33.97	8	34.26	34.70	1	3,585	0.03%
2018/11/08	1	33.00	3	32.95	32.80	-2	3,571	-0.06%
2018/11/05	0	0.00	1	32.00	31.80	-1	3,576	-0.03%
2018/11/02	0	0.00	20	31.86	32.00	-20	3,584	-0.56%
2018/11/01	1	31.45	1	31.65	31.55	0	3,588	0.00%
2018/10/24	20	31.75	0	0.00	31.70	20	3,596	0.56%
2018/10/19	0	0.00	1	32.65	32.70	-1	3,579	-0.03%
2018/10/16	1	34.45	0	0.00	34.20	1	3,569	0.03%
2018/10/09	1	35.55	1	35.30	35.30	0	3,571	0.00%
2018/10/05	0	0.00	1	36.00	36.10	-1	3,553	-0.03%
2018/10/04	0	0.00	5	37.50	37.65	-5	3,518	-0.14%
2018/10/02	0	0.00	2	37.95	38.00	-2	3,490	-0.06%
2018/10/01	3	37.37	2	37.50	37.55	1	3,453	0.03%
2018/09/28	2	39.78	0	0.00	39.00	2	3,373	0.06%
2018/09/27	1	40.10	0	0.00	39.55	1	3,339	0.03%
2018/09/26	2	40.93	0	0.00	40.75	2	3,308	0.06%
2018/09/25	1	42.20	3	41.67	41.25	-2	3,301	-0.06%
2018/09/21	4	41.08	1	41.60	41.20	3	3,277	0.09%
2018/09/20	1	40.90	17	40.84	40.70	-16	3,264	-0.49%
2018/09/19	1	42.55	3	42.00	41.60	-2	3,242	-0.06%
2018/09/18	7	43.14	1	43.05	42.40	6	3,218	0.19%
2018/09/17	0	0.00	1	42.40	42.00	-1	3,168	-0.03%
2018/09/14	0	0.00	8	42.50	42.60	-8	3,163	-0.25%
2018/09/13	25	42.13	3	41.87	41.25	22	3,219	0.68%
2018/09/12	3	40.95	2	41.00	41.25	1	3,205	0.03%
2018/09/11	3	42.15	1	42.20	42.00	2	3,171	0.06%
2018/09/10	4	43.21	1	41.40	41.00	3	3,131	0.10%
2018/09/07	1	48.30	19	45.94	45.00	-18	2,932	-0.61%
2018/09/06	3	49.53	5	49.54	49.25	-2	2,799	-0.07%
2018/09/05	18	49.92	0	0.00	49.20	18	2,820	0.64%
2018/09/04	6	49.14	5	49.63	50.20	1	2,748	0.04%
2018/09/03	3	50.32	21	50.34	49.45	-18	2,662	-0.68%
2018/08/31	2	48.80	3	49.63	50.70	-1	2,514	-0.04%
2018/08/30	20	50.20	2	49.90	49.50	18	2,420	0.74%
2018/08/29	1	49.75	2	50.10	50.50	-1	2,401	-0.04%
2018/08/28	11	50.59	13	51.04	49.70	-2	2,270	-0.09%
2018/08/27	10	49.51	8	49.80	50.40	2	1,967	0.10%
2018/08/24	23	49.56	29.1	49.57	50.80	-6.1	1,820	-0.33%
2018/08/23	16	47.51	23	48.26	48.40	-7	1,292	-0.54%
2018/08/22	3	43.78	5	43.31	44.00	-2	993	-0.20%
2018/08/21	3	42.32	12	43.20	41.80	-9	925	-0.97%
2018/08/14	1	40.00	0	0.00	39.90	1	961	0.10%
2018/08/13	1	39.50	0	0.00	39.50	1	963	0.10%
2018/08/08	1	40.40	2	40.58	40.55	-1	954	-0.10%
2018/08/06	0	0.00	1	39.25	39.65	-1	945	-0.11%
2018/08/03	1	39.75	3	39.85	39.75	-2	948	-0.21%
2018/08/02	1	38.90	1	39.15	39.25	0	936	0.00%
2018/07/25	1	38.50	0	0.00	38.50	1	1,007	0.10%
2018/07/19	0	0.00	1	39.05	39.15	-1	1,047	-0.10%
2018/07/18	3	41.10	3	41.37	40.85	0	1,062	0.00%
2018/07/17	0	0.00	2	39.70	39.80	-2	1,074	-0.19%
2018/07/06	0	0.00	1	37.50	37.55	-1	1,212	-0.08%
2018/06/29	1	39.05	1	39.35	39.30	0	1,380	0.00%
2018/06/26	9	39.64	50	39.60	39.75	-41	1,826	-2.24%
2018/06/25	3	40.88	0	0.00	40.75	3	1,884	0.16%
2018/06/22	4	42.94	22	42.94	41.55	-18	2,014	-0.89%
2018/06/21	0	0.00	1	41.95	42.00	-1	2,037	-0.05%
2018/06/20	0	0.00	1	40.90	41.40	-1	2,153	-0.05%
2018/06/19	1	41.65	0	0.00	40.70	1	2,225	0.04%
2018/06/15	2	40.88	0	0.00	41.00	2	2,287	0.09%
2018/06/14	5	40.70	0	0.00	40.80	5	2,326	0.21%
2018/06/13	7	41.94	9	42.56	41.20	-2	2,324	-0.09%
2018/06/11	6	41.63	0	0.00	41.50	6	2,265	0.26%
2018/06/08	1	41.80	5	41.90	41.70	-4	2,280	-0.18%
2018/06/07	3	41.70	1	42.45	41.60	2	2,297	0.09%
2018/06/06	5	41.70	2	42.03	42.50	3	2,320	0.13%
2018/06/05	3	40.50	5	40.40	40.35	-2	2,337	-0.09%
2018/06/01	2	39.65	0	0.00	39.85	2	2,367	0.08%
2018/05/31	0	0.00	1	40.00	39.35	-1	2,392	-0.04%
2018/05/30	15	39.97	7	39.94	39.75	8	2,403	0.33%
2018/05/29	16	41.65	2	42.70	41.20	14	2,453	0.57%
2018/05/28	11	42.01	0	0.00	42.25	11	2,425	0.45%
2018/05/25	8	42.93	2	43.25	42.60	6	2,433	0.25%
2018/05/24	6	41.70	3	41.95	43.05	3	2,428	0.12%
2018/05/22	30	39.20	0	0.00	39.05	30	2,533	1.18%
2018/05/10	0	0.00	4	39.90	39.30	-4	2,770	-0.14%
2018/05/07	1	40.40	1	39.75	39.80	0	2,908	0.00%
2018/05/04	0	0.00	3	39.05	38.75	-3	2,952	-0.10%
2018/05/03	0	0.00	1	39.65	39.80	-1	3,028	-0.03%
2018/05/02	2	39.70	2	39.90	40.30	0	3,042	0.00%
2018/04/30	6	38.68	4	38.76	38.80	2	3,032	0.07%
2018/04/27	0	0.00	1	36.75	36.60	-1	3,017	-0.03%
2018/04/23	1	37.40	2	39.00	37.40	-1	2,986	-0.03%
2018/04/20	0	0.00	1	41.00	41.00	-1	2,935	-0.03%
2018/04/19	2	42.65	6	42.79	41.80	-4	2,920	-0.14%
2018/04/18	1	42.10	2	41.90	42.00	-1	2,888	-0.03%
2018/04/16	2	41.80	0	0.00	41.40	2	2,867	0.07%
2018/04/13	2	41.45	0	0.00	41.40	2	2,881	0.07%
2018/04/12	0	0.00	0.4	42.15	42.15	-0.4	2,854	-0.01%
2018/04/11	0	0.00	5	41.85	41.75	-5	2,818	-0.18%
2018/04/10	3	43.73	1	44.20	42.55	2	2,785	0.07%
2018/04/09	0	0.00	4	42.35	42.55	-4	2,715	-0.15%
2018/04/02	3	41.78	1	42.15	41.60	2	2,665	0.08%
2018/03/31	0	0.00	7	41.82	42.10	-7	2,645	-0.26%
2018/03/30	14	43.55	14	43.67	41.70	0	2,608	0.00%
2018/03/29	8	43.96	6	43.93	44.65	2	2,359	0.08%
2018/03/28	5	41.56	1	42.20	42.20	4	2,225	0.18%
2018/03/27	9.4	42.77	25	43.19	41.40	-15.7	2,192	-0.71%
2018/03/26	1	42.50	1	41.20	43.00	0	2,046	0.00%
2018/03/23	15	40.53	12	40.24	40.25	3	1,935	0.15%
2018/03/21	1	38.80	2	38.40	39.00	-1	1,723	-0.06%
2018/03/20	2	37.80	1	38.05	37.80	1	1,642	0.06%
2018/03/16	6	37.13	0	0.00	36.95	6	1,607	0.37%
2018/03/14	1	37.50	1	37.30	37.45	0	1,594	0.00%
2018/03/13	0	0.00	1	36.70	37.30	-1	1,577	-0.06%
2018/03/12	1	37.75	0	0.00	37.50	1	1,548	0.06%
2018/03/09	7	37.59	2	36.65	37.75	5	1,512	0.33%
2018/03/08	4	36.49	4	36.64	36.55	0	1,456	0.00%
2018/03/05	2	36.70	0	0.00	36.70	2	1,393	0.14%
2018/03/01	1	35.35	3	35.88	35.70	-2	1,301	-0.15%
2018/02/27	0	0.00	4	36.08	35.70	-4	1,289	-0.31%
2018/02/26	1	36.25	0	0.00	36.00	1	1,267	0.08%
2018/02/23	3	37.83	6	37.41	37.30	-3	1,212	-0.25%
2018/02/22	7	37.54	7	38.19	37.50	0	1,142	0.00%
2018/02/21	19	37.53	3	37.03	38.20	16	1,028	1.56%
2018/02/12	5	35.43	2	34.78	35.30	3	927	0.32%
2018/02/09	1	34.00	0	0.00	33.65	1	888	0.11%
2018/02/06	16	32.62	1	34.10	32.40	15	833	1.80%
2018/02/01	0	0.00	4	35.95	35.20	-4	776	-0.51%
2018/01/31	2	34.95	6.4	35.27	35.20	-4.4	712	-0.62%
2018/01/30	0	0.00	1	34.85	34.25	-1	686	-0.15%
2018/01/29	1	34.35	8	34.28	34.50	-7	631	-1.11%
2018/01/26	0	0.00	7	33.45	33.70	-7	579	-1.21%
2018/01/24	0	0.00	4	31.85	31.90	-4	477	-0.84%
2018/01/23	2	31.65	5	31.45	31.50	-3	460	-0.65%
2018/01/22	5	31.15	0	0.00	31.20	5	448	1.11%
2018/01/19	0	0.00	2	31.20	31.15	-2	453	-0.44%
2018/01/17	0	0.00	4	31.13	31.10	-4	452	-0.88%
2018/01/16	0	0.00	1	30.85	30.90	-1	446	-0.22%
2018/01/12	0	0.00	1	30.95	31.00	-1	447	-0.22%
2018/01/10	4	31.24	0	0.00	30.60	4	453	0.88%
2018/01/09	3	31.50	3	31.38	31.55	0	448	0.00%
2018/01/08	1	31.00	0	0.00	30.95	1	428	0.23%
2018/01/04	0	0.00	2	30.90	30.95	-2	459	-0.44%