高技 (5439)-新光-桃園券商分點個股進出

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
99.4
漲跌
▼2.6
漲幅
-2.55%
成交量
3,720張
產業
上櫃電子零組件類股
408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－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/05/02	17.3	99.87	8	99.28	99.40	9.3	3,485	0.27%
2024/04/30	6	102.17	3	102.33	102.00	3	3,452	0.09%
2024/04/29	16.8	103.13	10	104.20	104.50	6.8	3,437	0.20%
2024/04/26	7	106.50	6	106.83	106.00	1	3,415	0.03%
2024/04/25	3	108.34	1	109.00	107.00	2	3,463	0.06%
2024/04/24	1	110.00	4	109.63	110.00	-3	3,469	-0.09%
2024/04/23	1	107.00	1.1	107.55	107.00	-0.1	3,525	0.00%
2024/04/22	8	108.06	0	0.00	106.00	8	3,589	0.22%
2024/04/19	4.6	108.23	9.6	107.57	113.50	-5	3,587	-0.14%
2024/04/18	1	110.01	2	112.75	112.00	-1	3,588	-0.03%
2024/04/17	6.3	111.55	1	112.50	111.50	5.3	3,642	0.15%
2024/04/16	7	110.57	3	112.67	109.50	4	3,659	0.11%
2024/04/15	21.5	116.92	6.4	116.36	115.50	15.1	3,671	0.41%
2024/04/12	2.4	123.38	2.1	123.24	122.50	0.3	3,674	0.01%
2024/04/11	14.3	121.61	10	124.05	123.00	4.3	3,693	0.12%
2024/04/10	5	125.90	5	126.40	125.00	0	3,677	0.00%
2024/04/09	9.1	125.18	10.5	126.52	125.50	-1.4	3,713	-0.04%
2024/04/08	3.3	123.14	11	123.50	124.50	-7.7	3,654	-0.21%
2024/04/03	10	121.35	10	121.50	120.50	0	3,634	0.00%
2024/04/02	29	126.84	14	125.36	123.50	15	3,639	0.41%
2024/04/01	7.2	125.63	7	125.58	125.00	0.2	3,629	0.00%
2024/03/29	7.5	124.23	4.1	124.75	124.00	3.4	3,596	0.09%
2024/03/28	12	121.88	25	122.38	126.00	-13	3,585	-0.36%
2024/03/27	6.1	120.83	5	121.60	123.50	1.1	3,560	0.03%
2024/03/26	27.5	124.48	21	125.85	123.00	6.5	3,551	0.18%
2024/03/25	64.5	130.90	42.1	129.31	124.50	22.5	3,493	0.64%
2024/03/22	16	125.00	49.2	124.64	128.00	-33.2	3,242	-1.02%
2024/03/21	9	118.06	7	118.28	118.00	2	3,107	0.06%
2024/03/20	6	117.00	29	119.26	118.50	-23	3,141	-0.73%
2024/03/19	0	116.00	8	116.50	116.50	-8	3,157	-0.25%
2024/03/15	4	114.50	6	115.50	115.00	-2	3,242	-0.06%
2024/03/14	2	113.00	1	113.50	113.50	1	3,278	0.03%
2024/03/13	4.1	115.58	4	115.00	113.50	0.1	3,323	0.00%
2024/03/12	7.5	114.57	8	115.88	117.00	-0.5	3,408	-0.01%
2024/03/11	5.5	112.09	0	0.00	112.00	5.5	3,626	0.15%
2024/03/08	15	113.13	43	115.16	114.00	-28	3,746	-0.75%
2024/03/07	28.3	122.07	27	120.70	118.50	1.3	3,918	0.03%
2024/03/06	37	121.88	19.3	121.80	119.00	17.7	4,023	0.44%
2024/03/05	8	113.38	28.1	114.42	117.50	-20.1	4,091	-0.49%
2024/03/04	3	107.33	3	108.50	107.00	0	3,998	0.00%
2024/03/01	4	107.13	12	106.79	107.50	-8	3,993	-0.20%
2024/02/29	3.1	105.84	0	0.00	106.00	3.1	4,030	0.08%
2024/02/27	8	106.31	3	107.51	106.00	5	4,054	0.12%
2024/02/26	1	108.01	0	0.00	108.00	1	4,122	0.02%
2024/02/23	2	109.50	8.1	109.20	109.00	-6.1	4,175	-0.15%
2024/02/22	12	107.41	0	0.00	107.00	12	4,219	0.28%
2024/02/21	1.3	110.66	3	111.67	110.00	-1.7	4,276	-0.04%
2024/02/20	9	111.94	1	111.00	111.00	8	4,390	0.18%
2024/02/19	1.1	112.64	1	114.00	113.00	0.1	4,395	0.00%
2024/02/16	6	112.83	4	112.00	111.00	2	4,468	0.04%
2024/02/15	4	112.63	3	112.00	112.50	1	4,467	0.02%
2024/02/05	13.1	113.04	12	113.33	114.00	1.1	4,493	0.02%
2024/02/02	6.3	112.41	2	112.51	113.00	4.3	4,529	0.09%
2024/02/01	1	110.00	0	112.00	111.00	1	4,574	0.02%
2024/01/31	11.5	112.09	10	111.70	109.50	1.5	4,648	0.03%
2024/01/30	0.5	112.00	1	112.51	111.00	-0.5	4,668	-0.01%
2024/01/29	0	0.00	4.1	109.51	110.50	-4.1	4,747	-0.09%
2024/01/26	5	108.90	2	110.21	106.00	3	4,918	0.06%
2024/01/25	13.3	112.88	0	0.00	110.50	13.3	4,929	0.27%
2024/01/24	1	108.50	1	109.50	107.50	0	4,881	0.00%
2024/01/23	1.1	107.57	1	108.50	108.50	0.1	5,079	0.00%
2024/01/22	12	108.21	0	0.00	109.00	12	5,136	0.23%
2024/01/19	1	107.96	0	0.00	105.50	1	5,213	0.02%
2024/01/18	2	107.50	1	106.50	105.50	1	5,328	0.02%
2024/01/17	2	109.50	3.1	108.50	108.00	-1.1	5,485	-0.02%
2024/01/16	5.1	106.62	7	108.21	108.50	-1.9	5,452	-0.04%
2024/01/15	1	106.48	3	105.83	105.00	-2	5,412	-0.04%
2024/01/12	2	103.25	1	104.50	104.50	1	5,461	0.02%
2024/01/11	1	106.50	3	107.67	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	16.2	103.04	12.1	103.54	102.50	4.1	5,771	0.07%
2024/01/08	10	105.65	1	106.00	105.00	9	5,904	0.15%
2024/01/05	4.1	109.25	0	0.00	108.00	4.1	5,986	0.07%
2024/01/04	4.1	111.22	15	109.50	109.50	-10.9	6,069	-0.18%
2024/01/03	24.1	116.07	3	114.67	115.00	21.1	6,090	0.35%
2024/01/02	3	121.17	0	0.00	121.00	3	6,159	0.05%
2023/12/29	2	120.00	0	0.00	122.50	2	6,200	0.03%
2023/12/28	11	122.00	1	121.50	121.50	10	6,212	0.16%
2023/12/27	6	123.58	4	124.63	124.50	2	6,242	0.03%
2023/12/26	1	121.00	0	0.00	121.50	1	6,293	0.02%
2023/12/25	5.1	120.78	1	120.00	120.50	4.1	6,343	0.06%
2023/12/22	9	122.22	1	122.00	121.50	8	6,330	0.13%
2023/12/21	11	122.14	4	123.40	121.50	7	6,315	0.11%
2023/12/20	16	124.22	6	124.92	124.00	10	6,268	0.16%
2023/12/19	3.1	120.68	2	120.62	120.00	1.1	6,167	0.02%
2023/12/18	2.1	120.38	1.8	120.72	121.00	0.3	6,151	0.01%
2023/12/15	10.1	124.85	11	124.55	122.50	-0.9	6,104	-0.02%
2023/12/14	8.2	129.09	4.2	128.22	127.00	4	6,049	0.07%
2023/12/13	11.2	132.05	4.1	130.74	130.50	7.1	5,997	0.12%
2023/12/12	10.1	137.14	5	134.70	134.00	5.1	5,978	0.08%
2023/12/11	3	139.17	10	138.20	138.50	-7	5,967	-0.12%
2023/12/08	5	142.80	3.6	143.36	141.50	1.4	5,918	0.02%
2023/12/07	8.6	148.04	6	149.33	142.50	2.6	5,876	0.04%
2023/12/06	20	149.93	16	150.50	152.50	4	5,763	0.07%
2023/12/05	20	141.60	17	141.74	143.00	3	5,521	0.05%
2023/12/04	45	148.78	40	147.90	145.00	5	5,397	0.09%
2023/12/01	25.1	140.24	40.5	142.81	146.00	-15.4	5,123	-0.30%
2023/11/30	41.5	129.69	46	129.84	133.00	-4.5	4,903	-0.09%
2023/11/29	12	123.71	6	124.58	125.50	6	4,606	0.13%
2023/11/28	2	120.25	1	121.00	121.50	1	4,565	0.02%
2023/11/27	17	123.74	10	123.35	120.00	7	4,567	0.15%
2023/11/24	0	0.00	1	122.50	123.00	-1	4,531	-0.02%
2023/11/23	9	123.11	8	124.69	121.00	1	4,512	0.02%
2023/11/22	5	122.30	6	123.83	122.00	-1	4,458	-0.02%
2023/11/21	4	122.88	6.2	122.86	121.50	-2.2	4,421	-0.05%
2023/11/20	4	118.50	24	120.15	122.00	-20	4,375	-0.46%
2023/11/17	21	115.74	7	117.07	115.00	14	4,338	0.32%
2023/11/16	2	118.50	1	117.50	119.50	1	4,277	0.02%
2023/11/15	14.2	120.81	8	120.25	117.50	6.2	4,296	0.14%
2023/11/14	3	120.50	3	122.00	122.50	0	4,239	0.00%
2023/11/13	2	124.50	4	124.12	122.00	-2	4,246	-0.05%
2023/11/10	4	124.25	3	124.50	122.50	1	4,218	0.02%
2023/11/09	14.5	120.98	26	119.79	123.50	-11.5	4,167	-0.28%
2023/11/08	5	124.70	9.3	125.23	126.00	-4.3	4,116	-0.10%
2023/11/07	3	122.17	1.5	123.00	124.00	1.5	4,125	0.04%
2023/11/06	24.5	122.05	10	122.75	122.50	14.5	4,292	0.34%
2023/11/03	14	120.46	20	120.18	120.50	-6	4,285	-0.14%
2023/11/02	0	0.00	5	115.20	116.00	-5	4,127	-0.12%
2023/10/31	13	114.58	14	112.89	109.50	-1	4,138	-0.02%
2023/10/30	0	0.00	5	114.90	114.50	-5	3,990	-0.13%
2023/10/27	7	113.77	69	114.04	113.00	-62	4,000	-1.55%
2023/10/26	38	113.64	94	114.00	113.00	-56	4,031	-1.39%
2023/10/25	2	114.23	138.3	117.00	117.50	-136.2	3,920	-3.47%	大賣/鉅額交易
2023/10/24	2	105.75	3	106.67	107.00	-1	3,821	-0.03%
2023/10/23	2	105.00	13	104.12	104.50	-11	3,929	-0.28%
2023/10/20	13	105.96	5	106.70	106.00	8	4,080	0.20%
2023/10/19	3	105.50	5	106.30	107.00	-2	4,171	-0.05%
2023/10/18	32	106.65	19	105.55	104.00	13	4,196	0.31%
2023/10/17	16	115.50	15.5	115.34	115.50	0.5	4,101	0.01%
2023/10/16	17	111.21	18.3	111.80	113.00	-1.3	4,023	-0.03%
2023/10/13	23	107.61	26.7	107.26	109.00	-3.7	3,972	-0.09%
2023/10/12	13	103.73	35.1	102.76	104.50	-22.1	4,039	-0.55%
2023/10/11	25	98.70	9	98.74	97.20	16	4,192	0.38%
2023/10/06	15	99.62	36	99.18	100.00	-21	4,529	-0.46%
2023/10/05	2	94.35	11	93.92	93.70	-9	4,665	-0.19%
2023/10/04	7	89.67	11	91.45	92.20	-4	4,756	-0.08%
2023/10/03	23	92.68	10	92.51	91.30	13	4,979	0.26%
2023/10/02	12	91.98	25	92.26	93.40	-13	5,050	-0.26%
2023/09/28	12	89.94	54	90.04	90.00	-42	5,000	-0.84%
2023/09/27	3	84.93	7	85.30	85.20	-4	4,981	-0.08%
2023/09/26	3	85.97	3	86.40	85.60	0	5,039	0.00%
2023/09/25	2	85.85	0	0.00	85.70	2	5,143	0.04%
2023/09/22	1	85.40	5	86.72	87.00	-4	5,192	-0.08%
2023/09/21	10.1	84.94	1	84.90	84.90	9.1	5,262	0.17%
2023/09/20	6	87.12	0	0.00	86.30	6	5,286	0.11%
2023/09/19	9	87.28	2	87.20	87.30	7	5,310	0.13%
2023/09/18	12	88.33	2	88.81	87.50	10	5,347	0.19%
2023/09/15	4	89.65	3.1	89.54	90.10	0.9	5,359	0.02%
2023/09/14	12.1	90.03	16	89.23	90.40	-3.9	5,338	-0.07%
2023/09/13	4.1	85.59	1	84.90	85.10	3.1	5,302	0.06%
2023/09/12	3	84.97	2	85.20	85.30	1	5,333	0.02%
2023/09/11	4.3	86.25	3	85.80	86.00	1.3	5,364	0.02%
2023/09/08	9	88.77	2	88.95	88.40	7	5,414	0.13%
2023/09/07	1	90.20	0	0.00	89.70	1	5,470	0.02%
2023/09/06	5	91.64	6	91.40	91.50	-1	5,685	-0.02%
2023/09/05	5	88.92	0	0.00	90.10	5	5,753	0.09%
2023/09/04	1	88.10	4	88.18	88.70	-3	5,777	-0.05%
2023/09/01	6.1	87.55	1	87.40	87.40	5.1	5,783	0.09%
2023/08/31	8	89.08	1	89.00	88.90	7	5,796	0.12%
2023/08/30	1	90.30	0	0.00	89.80	1	5,805	0.02%
2023/08/29	13.5	89.98	4	90.63	89.70	9.5	5,845	0.16%
2023/08/28	21.2	90.50	1.1	90.40	89.40	20.1	5,859	0.34%
2023/08/25	25.1	93.58	11	92.80	92.50	14.1	5,843	0.24%
2023/08/24	24	96.31	5	97.46	95.90	19	5,879	0.32%
2023/08/23	45	95.17	10.1	96.00	96.30	35	6,051	0.58%
2023/08/22	48.1	98.83	9	99.26	96.90	39.1	6,074	0.64%
2023/08/21	0	0.00	7	102.07	102.50	-7	6,084	-0.12%
2023/08/18	19	101.21	0	0.00	100.00	19	6,206	0.31%
2023/08/17	0	0.00	9	105.06	105.50	-9	6,270	-0.14%
2023/08/16	3	101.53	9	100.76	103.00	-6	6,301	-0.10%
2023/08/15	4	99.85	5	101.40	101.50	-1	6,344	-0.02%
2023/08/14	13	97.78	17.1	99.62	98.00	-4.1	6,425	-0.06%
2023/08/11	16.1	102.15	1	103.00	100.00	15.1	6,385	0.24%
2023/08/10	72	108.14	73	109.51	105.50	-1	6,298	-0.02%
2023/08/09	25	111.60	24	111.42	111.50	1	6,117	0.02%
2023/08/08	9	106.17	15	106.17	109.50	-6	6,066	-0.10%
2023/08/07	3	105.67	14	106.96	108.50	-11	6,079	-0.18%
2023/08/04	12	101.54	6.2	104.60	105.00	5.8	6,139	0.09%
2023/08/02	12	104.42	5	106.50	103.50	7	6,168	0.11%
2023/08/01	36	105.58	2	105.50	106.50	34	6,174	0.55%
2023/07/31	26	110.60	18	112.61	108.50	8	6,129	0.13%
2023/07/28	23	106.15	4	107.75	107.00	19	6,042	0.31%
2023/07/27	12	109.38	17.1	109.23	108.00	-5.1	6,025	-0.08%
2023/07/26	43.1	108.59	21	110.07	108.00	22.1	5,955	0.37%
2023/07/25	22.2	109.19	16	110.13	106.00	6.2	5,833	0.11%
2023/07/24	28	112.54	14	111.36	112.00	14	5,667	0.25%
2023/07/21	21.1	104.44	13	104.85	107.00	8.1	5,517	0.15%
2023/07/20	6	109.67	12	109.71	111.50	-6	5,396	-0.11%
2023/07/19	17.1	108.29	8	110.31	108.00	9.1	5,331	0.17%
2023/07/18	19.1	109.92	17	112.29	108.00	2.1	5,270	0.04%
2023/07/17	49	113.94	35	114.23	113.50	14	5,157	0.27%
2023/07/14	15	105.23	28	107.21	110.50	-13	4,997	-0.26%
2023/07/13	71	101.11	77	100.16	100.50	-6	4,727	-0.13%
2023/07/12	50	93.74	51	93.96	94.80	-1	4,322	-0.02%
2023/07/11	5	90.16	4	90.15	90.60	1	4,056	0.02%
2023/07/10	28	89.90	11.1	90.93	89.20	16.9	3,955	0.43%
2023/07/07	17.1	89.47	16	89.15	90.50	1.1	3,773	0.03%
2023/07/06	3	86.33	2	87.00	85.80	1	3,681	0.03%
2023/07/05	6	89.12	0	88.10	87.60	6	3,667	0.16%
2023/07/04	4	88.68	5	89.60	89.90	-1	3,640	-0.03%
2023/07/03	2	88.41	23.1	87.85	89.80	-21.1	3,583	-0.59%
2023/06/30	14.1	84.12	4	85.87	83.80	10.1	3,492	0.29%
2023/06/29	4	85.30	13.3	85.51	86.50	-9.3	3,484	-0.27%
2023/06/28	0	0.00	2	83.75	82.90	-2	3,426	-0.06%
2023/06/27	5	82.48	2	84.10	81.50	3	3,440	0.09%
2023/06/26	2	84.80	5	84.92	84.20	-3	3,420	-0.09%
2023/06/21	0	0.00	14	83.84	84.00	-14	3,382	-0.41%
2023/06/20	0	0.00	2	82.50	82.10	-2	3,369	-0.06%
2023/06/19	2.1	82.35	5	83.40	83.60	-2.9	3,369	-0.09%
2023/06/16	7.2	83.60	0	0.00	83.00	7.2	3,356	0.21%
2023/06/15	4	83.98	1	83.80	84.60	3	3,321	0.09%
2023/06/14	9	84.21	12.2	84.79	84.80	-3.2	3,284	-0.10%
2023/06/13	2.2	82.75	21.1	82.30	82.20	-18.9	3,219	-0.59%
2023/06/12	17	84.88	8	85.96	84.00	9	3,150	0.29%
2023/06/09	3.1	81.89	14	82.05	83.00	-11	2,921	-0.37%
2023/06/08	13	77.87	7	78.69	78.70	6	2,847	0.21%
2023/06/07	13	79.38	0	0.00	79.10	13	2,811	0.46%
2023/06/06	13	80.04	2.1	80.42	80.30	10.9	2,783	0.39%
2023/06/05	3	80.97	3	81.90	81.30	0	2,768	0.00%
2023/06/02	11	82.34	6.1	82.48	81.80	4.9	2,754	0.18%
2023/06/01	3	83.30	4	83.18	83.70	-1	2,748	-0.04%
2023/05/31	0	0.00	7.2	82.16	82.30	-7.2	2,729	-0.26%
2023/05/30	7	82.29	8	81.94	81.90	-1	2,763	-0.04%
2023/05/29	64	83.02	14	82.91	80.80	50	2,708	1.85%
2023/05/26	4.1	80.40	2	80.65	80.50	2.1	2,523	0.08%
2023/05/25	4.2	78.98	4.1	79.36	78.80	0.1	2,450	0.01%
2023/05/24	7.1	78.17	16	78.48	79.30	-8.9	2,399	-0.37%
2023/05/23	13	73.71	9	74.94	75.80	4	2,220	0.18%
2023/05/22	1	75.20	5	76.38	75.90	-4	2,122	-0.19%
2023/05/19	4	75.08	11	75.68	75.10	-7	2,063	-0.34%
2023/05/18	6.1	73.60	22	74.93	75.80	-15.9	1,989	-0.80%
2023/05/16	0	0.00	1	72.40	72.00	-1	1,878	-0.05%
2023/05/15	5	72.50	1	71.60	71.60	4	1,865	0.21%
2023/05/12	2	72.55	4	72.63	73.50	-2	1,828	-0.11%
2023/05/11	3	71.43	4	72.40	71.40	-1	1,801	-0.06%
2023/05/10	3	73.53	9	73.71	73.40	-6	1,737	-0.35%
2023/05/09	4	71.83	10	72.25	71.90	-6	1,631	-0.37%
2023/05/08	0	0.00	13	71.15	71.60	-13	1,547	-0.84%
2023/05/05	0	0.00	3	69.73	69.50	-3	1,486	-0.20%
2023/05/04	2	69.45	17	69.58	69.40	-15	1,453	-1.03%
2023/05/03	0	0.00	14	67.06	67.60	-14	1,412	-0.99%
2023/05/02	0	66.70	1.1	66.75	66.20	-1	1,370	-0.08%
2023/04/28	0	65.60	8	65.50	65.50	-8	1,371	-0.58%
2023/04/27	0	0.00	4	64.75	64.80	-4	1,354	-0.30%
2023/04/26	0	0.00	2	63.50	63.20	-2	1,337	-0.15%
2023/04/25	5	62.52	1	62.90	62.50	4	1,327	0.30%
2023/04/24	0	0.00	4	63.93	63.70	-4	1,310	-0.31%
2023/04/21	11	62.23	11	62.55	62.70	0	1,307	0.00%
2023/04/19	18	65.10	14	65.70	63.70	4	1,265	0.32%
2023/04/18	11	66.94	0.1	67.00	66.70	10.9	1,197	0.91%
2023/04/17	5	67.86	1	67.80	67.60	4	1,184	0.34%
2023/04/14	5	67.70	32	68.33	67.40	-27	1,171	-2.31%
2023/04/13	20	68.83	5	70.64	68.40	15	1,144	1.31%
2023/04/12	3	70.30	15	69.97	70.50	-12	1,104	-1.09%
2023/04/11	5	67.22	9	68.24	68.50	-4	1,031	-0.39%
2023/04/10	15	67.97	1	68.20	68.30	14	989	1.42%
2023/04/07	5	66.76	0	0.00	67.60	5	962	0.52%
2023/04/06	5	67.00	0	0.00	67.40	5	944	0.53%
2023/03/31	3	66.07	1.1	66.69	66.80	1.9	931	0.21%
2023/03/30	0	0.00	7	67.61	67.60	-7	904	-0.77%
2023/03/29	2	65.85	9	65.68	65.70	-7	848	-0.83%
2023/03/28	14	65.11	1	64.50	64.00	13	823	1.58%
2023/03/27	1.1	67.90	4	68.08	68.50	-3	767	-0.38%
2023/03/24	18	67.37	0	0.00	67.10	18	750	2.40%
2023/03/23	2	67.50	0	0.00	67.50	2	737	0.27%
2023/03/22	0	0.00	1	66.00	66.50	-1	722	-0.14%
2023/03/21	1	66.50	0	0.00	65.80	1	708	0.14%
2023/03/20	0	0.00	1	65.90	66.30	-1	702	-0.14%
2023/03/17	3	66.30	24.3	65.96	66.30	-21.3	693	-3.07%
2023/03/16	2	63.60	2	64.00	64.30	0	669	0.00%
2023/03/14	1	65.50	2	66.00	65.50	-1	649	-0.15%
2023/03/13	3	66.47	5	65.12	65.50	-2	638	-0.31%
2023/03/10	8	65.19	3	65.33	65.80	5	613	0.82%
2023/03/09	0	0.00	3	66.00	66.10	-3	597	-0.50%
2023/03/08	1	66.00	4	65.30	66.20	-3	591	-0.51%
2023/03/07	1	64.50	2	64.50	64.40	-1	564	-0.18%
2023/03/06	3	65.10	3	65.60	64.90	0	551	0.00%
2023/03/02	5	64.10	8	62.81	64.40	-3	501	-0.60%
2023/03/01	5	62.50	1	62.90	63.00	4	450	0.89%
2023/02/24	0	0.00	3	62.47	62.40	-3	432	-0.69%
2023/02/23	1	61.60	4	62.00	61.50	-3	409	-0.73%
2023/02/22	5	60.92	2	61.05	60.90	3	388	0.77%
2023/02/21	0	0.00	5	58.82	58.80	-5	355	-1.40%
2023/02/20	6	58.73	6	58.50	58.50	0	353	0.00%
2023/02/17	2	58.75	14	58.21	59.00	-12	338	-3.55%
2023/02/16	3	55.70	10	56.60	56.80	-7	326	-2.14%
2023/02/15	13	55.85	4	55.50	55.40	9	320	2.81%
2023/02/14	8	56.91	1	57.10	56.80	7	307	2.27%
2023/02/13	12	57.68	3	57.50	57.40	9	303	2.97%
2023/02/10	1.8	57.60	0	0.00	57.80	1.8	297	0.61%
2023/02/09	2	57.90	5	57.64	58.00	-3	290	-1.03%
2023/02/08	2	56.10	1	56.40	56.10	1	268	0.37%
2023/02/07	0	0.00	5	56.52	56.10	-5	259	-1.93%
2023/02/06	6	54.82	0	0.00	54.70	6	244	2.46%
2023/02/03	13	55.53	13	55.66	55.70	0	233	0.00%
2023/02/02	16	54.61	2	54.20	54.60	14	212	6.59%
2023/02/01	5	53.88	3	54.17	54.80	2	202	0.99%
2023/01/31	0	0.00	3	52.53	52.70	-3	185	-1.62%
2023/01/30	3	51.00	2.5	51.24	51.60	0.5	174	0.29%
2023/01/16	1	48.80	0	0.00	48.80	1	158	0.63%
2023/01/13	5	49.07	0	0.00	48.85	5	157	3.18%
2023/01/12	2	49.30	0	0.00	49.30	2	156	1.27%
2023/01/11	0	0.00	1	49.30	49.50	-1	156	-0.64%
2023/01/09	1	49.30	0	0.00	49.30	1	150	0.67%
2023/01/03	1	46.95	0	0.00	47.00	1	145	0.69%
2022/12/16	1	47.00	1	47.95	47.75	0	149	0.00%
2022/12/13	1	47.65	0	0.00	47.55	1	148	0.67%
2022/12/12	0	0.00	2	48.33	48.50	-2	148	-1.35%
2022/12/05	0	0.00	3	48.50	48.50	-3	143	-2.08%
2022/12/01	0	0.00	6	47.95	47.90	-6	142	-4.22%
2022/11/28	6	47.28	6	47.10	47.20	0	140	0.00%
2022/11/23	2	45.05	2	45.80	47.00	0	125	0.00%
2022/11/14	0	0.00	1	43.55	43.70	-1	123	-0.81%
2022/10/13	1	38.80	0	0.00	38.70	1	148	0.68%
2022/09/28	0.1	39.90	0	0.00	39.70	0.1	177	0.06%
2022/09/26	2	41.05	0	0.00	40.75	2	182	1.10%
2022/09/23	4	42.50	0	0.00	42.25	4	185	2.16%
2022/09/22	4	42.50	0	0.00	42.75	4	187	2.13%
2022/09/19	1	43.30	0	0.00	43.20	1	191	0.52%
2022/09/15	0	0.00	1	44.00	44.00	-1	203	-0.49%
2022/09/08	0	0.00	1	42.70	43.05	-1	218	-0.46%
2022/09/06	5.1	42.88	0	0.00	42.75	5.1	223	2.26%
2022/09/01	0.1	44.85	20	44.42	44.60	-20	227	-8.75%
2022/08/30	0	0.00	1	44.40	44.85	-1	231	-0.43%
2022/08/29	2	43.60	1	44.05	44.10	1	229	0.44%
2022/08/26	21	44.83	0	0.00	44.85	21	227	9.24%
2022/08/22	0.1	42.75	0	0.00	42.80	0.1	233	0.02%
2022/08/17	0	0.00	1	42.60	42.60	-1	234	-0.43%
2022/08/15	0	0.00	2	42.80	42.75	-2	233	-0.86%
2022/08/10	1	40.40	0	0.00	40.40	1	225	0.44%
2022/08/09	1	40.35	0	0.00	40.20	1	228	0.44%
2022/08/04	0.3	39.81	0	0.00	39.70	0.3	236	0.13%
2022/08/03	1	39.95	0	0.00	39.95	1	238	0.42%
2022/08/02	0.1	41.30	0	0.00	40.00	0.1	242	0.02%
2022/07/19	3	40.23	1	39.65	40.30	2	254	0.79%
2022/07/18	1	43.15	0	0.00	43.15	1	251	0.40%
2022/07/11	0	0.00	3	41.35	41.30	-3	237	-1.26%
2022/07/08	1	41.60	0	0.00	41.65	1	237	0.42%
2022/07/07	2	40.60	1	40.15	40.60	1	236	0.42%
2022/07/06	3	40.12	2	40.63	40.05	1	238	0.42%
2022/07/05	2	40.25	0	0.00	40.50	2	238	0.84%
2022/06/30	0	0.00	10	42.72	42.70	-10	229	-4.36%
2022/06/29	4	43.80	0	0.00	43.90	4	227	1.76%
2022/06/27	11	44.50	6	44.05	44.50	5	228	2.18%
2022/06/24	1	43.15	1	43.25	43.10	0	226	0.00%
2022/06/23	0	0.00	16	42.36	42.25	-16	221	-7.23%
2022/06/22	4	43.28	0	0.00	43.20	4	216	1.85%
2022/06/21	1	44.85	0	0.00	44.90	1	209	0.48%
2022/06/20	2	45.18	0	0.00	44.80	2	207	0.96%
2022/06/17	0.1	45.90	1	45.65	45.80	-0.9	203	-0.46%
2022/06/13	1	47.70	0	0.00	47.75	1	204	0.49%
2022/06/09	3	48.30	0	0.00	48.20	3	205	1.46%
2022/06/08	1	49.10	0	0.00	49.00	1	204	0.49%
2022/05/20	2	47.65	0	0.00	47.80	2	222	0.90%
2022/05/17	0	0.00	10	47.30	47.40	-10	226	-4.42%
2022/05/16	11	46.42	0	0.00	46.40	11	224	4.89%
2022/05/11	2	47.80	2	47.25	46.85	0	219	0.00%
2022/05/10	1	47.50	0	0.00	47.80	1	218	0.46%
2022/05/04	1	49.00	0	0.00	49.00	1	217	0.46%
2022/05/03	1	48.80	0	0.00	48.65	1	218	0.46%
2022/04/29	1	49.50	0	0.00	49.50	1	218	0.46%
2022/04/28	1	49.55	1	49.30	49.45	0	220	0.00%
2022/04/27	1	49.45	1	49.45	49.50	0	219	0.00%
2022/04/26	2	50.50	0	0.00	50.50	2	216	0.92%
2022/04/25	1	50.70	0	0.00	50.60	1	216	0.46%
2022/04/20	1	52.40	0	0.00	52.40	1	230	0.43%
2022/04/12	2	52.10	0	0.00	52.40	2	373	0.53%
2022/04/07	5	54.04	0	0.00	53.60	5	382	1.31%
2022/03/31	1	55.00	0	0.00	55.40	1	390	0.26%
2022/03/30	0	0.00	3	56.00	55.50	-3	394	-0.76%
2022/03/21	0	0.00	1	55.70	55.70	-1	489	-0.20%
2022/03/09	3	51.73	0	0.00	51.50	3	506	0.59%
2022/03/08	1	51.50	0	0.00	51.40	1	515	0.19%
2022/03/07	2	53.60	0	0.00	53.50	2	518	0.39%
2022/03/02	0	0.00	3	55.40	55.80	-3	549	-0.55%
2022/02/25	3	55.60	0	0.00	54.80	3	561	0.53%
2022/02/24	7	54.93	2	54.90	54.80	5	572	0.87%
2022/02/22	3	56.67	2	57.40	56.20	1	584	0.17%
2022/02/18	0	0.00	1	58.10	57.90	-1	607	-0.16%
2022/02/17	2	57.70	2	57.80	57.90	0	611	0.00%
2022/02/16	0	0.00	1	57.50	57.10	-1	614	-0.16%
2022/02/15	0	0.00	1	57.40	57.00	-1	619	-0.16%
2022/02/10	1	57.70	1.1	57.58	57.60	-0.1	646	-0.01%
2022/02/09	0	0.00	1	56.80	57.30	-1	652	-0.15%
2022/02/07	0	0.00	1	54.90	55.70	-1	660	-0.15%
2022/01/26	2	54.50	0	0.00	54.30	2	673	0.30%
2022/01/25	0	0.00	12	54.90	54.70	-12	690	-1.74%
2022/01/24	1	55.00	0	0.00	55.40	1	706	0.14%
2022/01/21	1	55.70	0	0.00	56.00	1	713	0.14%
2022/01/20	2	56.40	0	0.00	56.80	2	714	0.28%
2022/01/18	1	56.20	0	0.00	56.20	1	726	0.14%
2022/01/17	0	0.00	3.2	56.33	56.70	-3.2	731	-0.44%
2022/01/14	12	55.24	0	0.00	55.30	12	744	1.61%
2022/01/13	1	56.50	1	55.80	55.90	0	744	0.00%
2022/01/12	1	56.00	0	0.00	56.30	1	742	0.13%
2022/01/11	5	58.10	1	58.20	57.40	4	736	0.54%
2022/01/10	1	60.00	0	0.00	59.70	1	700	0.14%
2022/01/07	3.1	59.48	0	0.00	59.30	3.1	690	0.45%
2022/01/06	2	60.50	1	61.20	60.30	1	680	0.15%
2022/01/05	2	61.20	4	61.88	61.90	-2	689	-0.29%
2022/01/03	1.1	61.20	0	0.00	61.00	1.1	676	0.16%
2021/12/30	0.1	61.00	0.3	61.30	61.30	-0.2	684	-0.03%
2021/12/29	0.1	61.00	0	0.00	61.00	0.1	696	0.01%
2021/12/28	1.1	61.18	0	0.00	61.00	1.1	715	0.15%
2021/12/27	0	0.00	2	61.55	61.60	-2	731	-0.27%
2021/12/24	0.1	61.00	0	0.00	60.70	0.1	745	0.01%
2021/12/23	0	0.00	0.1	61.40	61.00	-0.1	753	-0.01%
2021/12/21	1	60.80	2	60.90	60.80	-1	810	-0.12%
2021/12/20	3	61.07	3	61.10	60.90	0	844	0.00%
2021/12/17	15	62.67	21	62.62	62.30	-6	864	-0.69%
2021/12/16	2	61.70	32	61.88	62.00	-30	839	-3.57%
2021/12/15	13	61.20	2	61.20	61.40	11	820	1.34%
2021/12/14	2.3	59.61	0	0.00	59.70	2.3	820	0.28%
2021/12/13	1	60.50	0	0.00	60.50	1	829	0.12%
2021/12/10	1	60.00	0	0.00	60.00	1	853	0.12%
2021/12/09	6	59.90	0	0.00	59.80	6	865	0.69%
2021/12/08	1	59.90	0	0.00	59.60	1	911	0.11%
2021/12/07	1	60.00	0	0.00	60.00	1	917	0.11%
2021/12/06	1	59.50	0	0.00	59.50	1	927	0.11%
2021/12/03	0	60.10	0	0.00	60.10	0	945	0.00%
2021/12/02	1	60.00	0	0.00	60.10	1	972	0.10%
2021/12/01	1	61.20	2	61.60	61.50	-1	993	-0.10%
2021/11/30	1	62.40	1	62.30	62.20	0	1,014	0.00%
2021/11/29	1	60.90	4	60.70	61.70	-3	1,080	-0.28%
2021/11/26	11	60.80	0	0.00	60.80	11	1,167	0.94%
2021/11/24	1	62.00	0	0.00	62.70	1	1,190	0.08%
2021/11/23	0.1	63.37	0	0.00	62.40	0.1	1,194	0.01%
2021/11/22	0	0.00	1.1	63.50	63.60	-1.1	1,247	-0.08%
2021/11/17	0	0.00	1	64.80	64.60	-1	1,243	-0.08%
2021/11/16	1	64.00	0	0.00	64.00	1	1,242	0.08%
2021/11/15	1	63.90	1	63.70	64.00	0	1,248	0.00%
2021/11/11	0	0.00	5	64.14	64.10	-5	1,268	-0.39%
2021/11/10	5	65.30	1	65.00	65.30	4	1,273	0.31%
2021/11/03	0	0.00	11	64.61	65.20	-11	1,363	-0.81%
2021/11/02	0	0.00	7	64.59	63.70	-7	1,375	-0.51%
2021/11/01	6.7	65.22	3	65.10	65.20	3.7	1,378	0.27%
2021/10/29	5	63.34	6	63.30	63.80	-1	1,378	-0.07%
2021/10/27	0	0.00	5	63.12	63.20	-5	1,429	-0.35%
2021/10/26	3	62.57	0	0.00	62.40	3	1,496	0.20%
2021/10/25	11	63.00	10	62.84	62.80	1	1,577	0.06%
2021/10/22	16	63.16	7	63.19	63.20	9	1,608	0.56%
2021/10/21	0	0.00	5	62.22	61.60	-5	1,622	-0.31%
2021/10/20	0	0.00	6	61.33	61.40	-6	1,642	-0.37%
2021/10/19	6	61.32	3	61.33	61.20	3	1,667	0.18%
2021/10/15	5	59.10	0	0.00	59.10	5	1,792	0.28%
2021/10/14	0	0.00	4	58.80	58.00	-4	1,813	-0.22%
2021/10/13	8	58.33	0	0.00	58.00	8	1,833	0.44%
2021/10/12	2	59.05	2	59.50	58.90	0	1,864	0.00%
2021/10/08	0	0.00	1	61.50	61.00	-1	1,936	-0.05%
2021/10/07	1	60.90	0	0.00	60.80	1	1,960	0.05%
2021/10/06	6	60.27	2	60.50	59.70	4	2,070	0.19%
2021/10/05	4	59.85	1	60.20	60.40	3	2,137	0.14%
2021/10/04	3	60.70	2	60.90	60.00	1	2,185	0.05%
2021/10/01	9	61.14	0	0.00	61.10	9	2,197	0.41%
2021/09/30	1	63.10	1	62.50	62.80	0	2,190	0.00%
2021/09/29	2	64.25	4	64.30	62.80	-2	2,189	-0.09%
2021/09/28	0	0.00	1	65.30	65.00	-1	2,177	-0.05%
2021/09/27	9	65.84	10	66.45	64.80	-1	2,161	-0.05%
2021/09/24	3	63.40	1	64.50	65.00	2	2,147	0.09%
2021/09/23	0	0.00	1.1	62.99	63.00	-1.1	2,133	-0.05%
2021/09/22	0	0.00	1	62.20	62.20	-1	2,132	-0.05%
2021/09/15	2	63.55	0	0.00	63.50	2	2,142	0.09%
2021/09/14	4	65.23	3	65.20	64.90	1	2,129	0.05%
2021/09/13	5	66.96	1	66.10	66.10	4	2,125	0.19%
2021/09/10	5	68.10	0	0.00	67.90	5	2,091	0.24%
2021/09/09	3	66.80	6	66.98	66.80	-3	2,095	-0.14%
2021/09/08	2	65.60	6	66.35	65.40	-4	2,091	-0.19%
2021/09/07	0	0.00	5	68.86	69.00	-5	2,079	-0.24%
2021/09/06	0	71.77	7	71.69	68.60	-7	2,073	-0.34%
2021/09/03	4	70.85	0	0.00	70.90	4	2,058	0.19%
2021/09/02	7	72.46	5	72.02	71.80	2	2,038	0.10%
2021/09/01	11	71.37	14	71.04	70.30	-3	1,967	-0.15%
2021/08/31	2	69.20	4	69.08	69.60	-2	1,894	-0.11%
2021/08/27	2	67.00	1	67.00	67.00	1	1,864	0.05%
2021/08/26	9	69.48	9	68.30	67.80	0	1,856	0.00%
2021/08/25	0	0.00	8	66.00	65.70	-8	1,801	-0.44%
2021/08/24	5	64.00	0	0.00	63.40	5	1,798	0.28%
2021/08/23	1	62.90	0	0.00	62.90	1	1,798	0.06%
2021/08/18	10.5	60.33	0	0.00	64.00	10.5	1,789	0.59%
2021/08/17	0	0.00	2	63.50	61.40	-2	1,792	-0.11%
2021/08/16	1	62.80	0	0.00	64.00	1	1,784	0.06%
2021/08/13	0.1	65.10	0	0.00	65.10	0.1	1,773	0.01%
2021/08/11	4	67.48	0	0.00	66.80	4	1,775	0.23%
2021/08/10	1	69.70	0	0.00	70.50	1	1,750	0.06%
2021/08/09	2	71.55	2	70.95	70.80	0	1,751	0.00%
2021/08/06	1	72.00	0	0.00	71.00	1	1,752	0.06%
2021/08/05	0.1	71.30	1	72.00	71.70	-1	1,756	-0.05%
2021/08/04	1	71.20	0	0.00	71.10	1	1,780	0.06%
2021/08/03	5	71.82	10	71.30	72.20	-5	1,801	-0.28%
2021/08/02	16.1	70.92	1	71.00	71.10	15.1	1,795	0.84%
2021/07/30	6.4	73.50	0	0.00	71.40	6.4	1,781	0.36%
2021/07/29	3	72.67	5.3	73.72	72.70	-2.3	1,752	-0.13%
2021/07/28	0	0.00	1	68.60	70.60	-1	1,701	-0.06%
2021/07/23	3	71.97	4	70.53	70.20	-1	1,684	-0.06%
2021/07/22	8	71.79	21	71.34	71.40	-13	1,695	-0.77%
2021/07/21	24	72.88	29	73.66	73.90	-5	1,638	-0.31%
2021/07/20	1	70.80	0	0.00	70.90	1	1,570	0.06%
2021/07/19	0	0.00	1	72.20	71.90	-1	1,557	-0.06%
2021/07/16	17	73.68	14	72.57	73.30	3	1,551	0.19%
2021/07/15	3	73.37	4	73.85	74.00	-1	1,518	-0.07%
2021/07/14	1.2	68.10	1	69.00	68.20	0.2	1,448	0.01%
2021/07/13	0.2	69.00	41	71.38	69.50	-40.8	1,435	-2.84%
2021/07/12	12	70.50	7	70.81	70.40	5	1,340	0.37%
2021/07/09	6	69.23	27	69.77	70.00	-21	1,272	-1.65%
2021/07/08	2	65.95	1	67.10	67.60	1	1,256	0.08%
2021/07/02	3	63.30	1	63.70	64.70	2	1,521	0.13%
2021/07/01	5	63.70	0	0.00	63.30	5	1,592	0.31%
2021/06/29	0	0.00	5	65.00	64.60	-5	1,587	-0.31%
2021/06/24	0	0.00	2	64.65	64.90	-2	1,620	-0.12%
2021/06/22	0	0.00	5	64.00	63.30	-5	1,613	-0.31%
2021/06/21	2	62.80	0	0.00	62.00	2	1,640	0.12%
2021/06/17	1	62.40	1	63.50	63.90	0	1,651	0.00%
2021/06/16	1	63.20	0	0.00	63.40	1	1,675	0.06%
2021/06/15	5	62.90	5	63.90	63.70	0	1,707	0.00%
2021/06/11	10	61.85	10	62.30	62.00	0	1,721	0.00%
2021/06/10	10	60.80	0	0.00	61.00	10	1,728	0.58%
2021/06/08	1	59.40	8	59.56	60.40	-7	1,800	-0.39%
2021/06/04	1	57.70	0	0.00	58.30	1	1,939	0.05%
2021/06/03	1	57.80	0	0.00	58.00	1	1,975	0.05%
2021/06/02	6	58.37	0	0.00	57.70	6	2,068	0.29%
2021/06/01	0	0.00	15	57.40	58.70	-15	2,114	-0.71%
2021/05/28	3	55.87	0	0.00	56.00	3	2,232	0.13%
2021/05/27	0	0.00	1	54.60	55.20	-1	2,262	-0.04%
2021/05/26	2	55.25	0	0.00	55.20	2	2,295	0.09%
2021/05/21	0	54.70	0	0.00	54.70	0	2,432	0.00%
2021/05/19	4	53.57	0	0.00	54.00	4	2,608	0.15%
2021/05/17	0	0.00	1	50.00	49.70	-1	2,759	-0.04%
2021/05/14	5	57.52	4	54.65	54.50	1	2,730	0.04%
2021/05/13	0	0.00	1	55.90	56.40	-1	2,724	-0.04%
2021/05/12	11	58.50	0	0.00	56.70	11	2,712	0.41%
2021/05/11	6	62.55	1	63.70	61.50	5	2,706	0.18%
2021/05/10	0	0.00	2.3	65.81	66.00	-2.3	2,715	-0.08%
2021/05/07	0.3	64.80	3	65.40	64.80	-2.7	2,891	-0.09%
2021/05/06	6	66.27	5	64.00	63.20	1	3,060	0.03%
2021/05/05	3	64.73	5	63.80	64.50	-2	3,163	-0.06%
2021/05/04	14	62.11	3	62.70	61.80	11	3,147	0.35%
2021/05/03	14	63.19	2	63.55	63.20	12	3,129	0.38%
2021/04/29	9	66.27	10	65.83	65.50	-1	3,120	-0.03%
2021/04/28	1	66.70	11	65.87	66.80	-10	3,109	-0.32%
2021/04/27	1	64.40	5	64.90	64.50	-4	3,097	-0.13%
2021/04/26	0	0.00	2	64.80	64.60	-2	3,122	-0.06%
2021/04/23	1	64.40	4	64.85	64.70	-3	3,132	-0.10%
2021/04/22	3	64.03	0	0.00	63.80	3	3,146	0.10%
2021/04/21	1	65.50	1	65.30	65.20	0	3,144	0.00%
2021/04/20	0	0.00	17	65.78	66.90	-17	3,152	-0.54%
2021/04/19	1	64.50	18	64.87	66.20	-17	3,171	-0.54%
2021/04/16	6	62.52	5	62.96	63.40	1	3,170	0.03%
2021/04/15	0	0.00	1	62.90	63.20	-1	3,178	-0.03%
2021/04/14	3	62.97	5	64.04	62.80	-2	3,259	-0.06%
2021/04/13	11	66.57	6	65.68	64.80	5	3,294	0.15%
2021/04/12	11	69.35	14	69.96	68.80	-3	3,249	-0.09%
2021/04/09	1	66.20	0	0.00	66.70	1	3,083	0.03%
2021/04/08	2	66.80	2	67.05	67.20	0	3,083	0.00%
2021/04/07	1	67.30	6	67.23	66.90	-5	3,048	-0.16%
2021/04/06	2	63.95	1	63.90	63.80	1	3,034	0.03%
2021/04/01	0	0.00	2	63.80	63.90	-2	3,110	-0.06%
2021/03/31	0	0.00	7	64.34	64.20	-7	3,123	-0.22%
2021/03/30	0	65.20	1	64.80	64.90	-1	3,135	-0.03%
2021/03/29	14	65.98	10	65.30	65.50	4	3,130	0.13%
2021/03/26	0	0.00	4	64.30	64.40	-4	3,117	-0.13%
2021/03/25	1	64.00	0	0.00	63.80	1	3,124	0.03%
2021/03/24	3	63.80	3	64.00	63.40	0	3,165	0.00%
2021/03/23	4	65.43	12	65.80	64.90	-8	3,152	-0.25%
2021/03/22	15	66.25	5	66.20	66.10	10	3,137	0.32%
2021/03/19	3	66.20	3	66.27	66.40	0	3,126	0.00%
2021/03/18	0	0.00	13	65.41	66.50	-13	3,100	-0.42%
2021/03/17	3	65.83	3	64.40	64.10	0	3,071	0.00%
2021/03/16	2	66.20	2	65.70	65.70	0	3,045	0.00%
2021/03/15	11	65.85	0	0.00	66.60	11	3,052	0.36%
2021/03/12	9	67.67	5	67.48	66.60	4	3,041	0.13%
2021/03/11	13	67.02	86	66.25	66.60	-73	2,988	-2.44%
2021/03/10	10	66.10	143	65.76	67.00	-133	2,895	-4.59%	大賣/鉅額交易
2021/03/08	17	66.72	88	66.71	64.40	-71	2,805	-2.53%
2021/03/05	6	65.02	68	65.48	64.80	-62	2,724	-2.28%
2021/03/04	0	0.00	1	63.90	63.70	-1	2,697	-0.04%
2021/03/03	20	64.81	10	63.40	63.40	10	2,717	0.37%
2021/03/02	3	63.53	3	63.07	63.80	0	2,651	0.00%
2021/02/26	0	0.00	3	62.47	62.70	-3	2,631	-0.11%
2021/02/25	0	0.00	5	63.86	62.20	-5	2,625	-0.19%
2021/02/24	4	62.88	2	62.30	62.20	2	2,613	0.08%
2021/02/23	1	63.20	2	62.00	63.20	-1	2,586	-0.04%
2021/02/22	10	62.59	11	62.34	61.90	-1	2,538	-0.04%
2021/02/19	1	60.00	8	60.65	60.90	-7	2,440	-0.29%
2021/02/18	22	59.46	13	58.35	61.00	9	2,421	0.37%
2021/02/17	10	56.43	7	56.97	57.40	3	2,327	0.13%
2021/02/05	1	54.00	1	54.20	54.00	0	2,285	0.00%
2021/02/04	9	54.28	5	54.76	54.10	4	2,273	0.18%
2021/02/03	2	55.35	2	55.15	54.50	0	2,260	0.00%
2021/02/02	7	54.79	5	54.88	55.20	2	2,245	0.09%
2021/02/01	20	53.81	15	53.77	55.00	5	2,210	0.23%
2021/01/29	31	57.01	26	56.74	54.40	5	2,165	0.23%
2021/01/28	22	56.27	32	57.37	58.60	-10	1,969	-0.51%
2021/01/27	4	55.25	5	55.42	56.40	-1	1,780	-0.06%
2021/01/26	3	52.90	11	52.74	52.90	-8	1,638	-0.49%
2021/01/25	0	0.00	13	52.56	52.40	-13	1,618	-0.80%
2021/01/22	1	51.40	0	0.00	52.00	1	1,609	0.06%
2021/01/21	4	51.75	0	0.00	51.40	4	1,596	0.25%
2021/01/20	5	52.18	7	51.84	52.10	-2	1,582	-0.13%
2021/01/19	17	54.42	4	53.78	53.40	13	1,553	0.84%
2021/01/18	2	52.85	5	53.02	53.00	-3	1,520	-0.20%
2021/01/15	1	52.10	1	51.60	52.10	0	1,501	0.00%
2021/01/14	0	0.00	1	53.10	53.10	-1	1,476	-0.07%
2021/01/13	2	51.45	3	52.33	52.20	-1	1,462	-0.07%
2021/01/12	21	52.58	0	0.00	51.90	21	1,440	1.46%
2021/01/11	28	53.30	4	54.50	53.80	24	1,396	1.72%
2021/01/08	2	54.90	2	55.40	54.50	0	1,367	0.00%
2021/01/07	19	57.14	22	56.75	56.50	-3	1,337	-0.22%
2021/01/06	7	56.07	0	0.00	57.60	7	1,246	0.56%
2021/01/05	2	54.00	19	54.36	54.50	-17	1,160	-1.47%
2020/12/31	1	51.90	0	0.00	52.50	1	1,106	0.09%
2020/12/30	2	52.80	0	0.00	52.50	2	1,077	0.19%
2020/12/29	1	53.00	5	54.68	53.00	-4	1,060	-0.38%
2020/12/28	5	54.08	11	53.68	54.50	-6	993	-0.60%
2020/12/25	1	52.00	2	52.50	51.70	-1	904	-0.11%
2020/12/24	1	49.80	2	51.05	51.50	-1	870	-0.11%
2020/12/22	1	49.50	0	0.00	48.00	1	845	0.12%
2020/12/18	3	52.27	6	52.50	50.60	-3	818	-0.37%
2020/12/17	0	0.00	2	51.60	51.70	-2	764	-0.26%
2020/12/16	5	50.10	0	0.00	50.70	5	740	0.68%
2020/12/15	5	50.15	2	49.83	49.65	3	736	0.41%
2020/12/14	2	50.70	1	50.90	50.70	1	728	0.14%
2020/12/11	15	50.38	1	51.30	50.20	14	722	1.94%
2020/12/10	4	51.35	0	0.00	52.00	4	706	0.57%
2020/12/09	5	51.72	12	51.92	52.40	-7	693	-1.01%
2020/12/08	0	0.00	9	49.95	50.00	-9	669	-1.34%
2020/12/07	2	49.40	4	49.39	49.40	-2	664	-0.30%
2020/12/04	1	50.60	1	50.80	50.50	0	648	0.00%
2020/12/03	2	50.65	2	50.85	50.60	0	644	0.00%
2020/12/02	6	50.88	0	0.00	50.70	6	644	0.93%
2020/12/01	2	51.20	0	0.00	51.00	2	650	0.31%
2020/11/30	20	51.63	6	51.92	51.90	14	651	2.15%
2020/11/27	9	51.50	3	51.30	51.30	6	638	0.94%
2020/11/26	38	50.38	15	49.38	51.10	23	607	3.79%
2020/11/25	2	49.08	2	49.15	49.05	0	582	0.00%
2020/11/24	29	49.32	25	48.76	48.90	4	604	0.66%
2020/11/23	14	48.68	6.1	48.61	49.10	8	575	1.38%
2020/11/20	4	47.53	0	0.00	47.25	4	530	0.75%
2020/11/18	3	47.50	0	0.00	47.60	3	511	0.59%
2020/11/17	0.1	47.00	6	47.64	47.70	-6	501	-1.19%
2020/11/16	5	46.70	1	45.85	47.00	4	491	0.81%
2020/11/12	0	0.00	1	44.50	44.30	-1	514	-0.19%
2020/11/09	1	45.00	0	0.00	44.85	1	523	0.19%
2020/11/02	1	43.10	0	0.00	43.40	1	542	0.18%
2020/10/30	1	43.50	0	0.00	43.60	1	552	0.18%
2020/10/29	0	0.00	6	43.50	43.75	-6	554	-1.08%
2020/10/28	6	43.70	0	0.00	43.75	6	557	1.08%
2020/10/22	1	43.15	0	0.00	43.10	1	575	0.17%
2020/10/20	1	43.35	0	0.00	43.20	1	616	0.16%
2020/10/16	1	43.05	0	0.00	43.00	1	627	0.16%
2020/10/15	1	42.85	0	0.00	42.80	1	636	0.16%
2020/09/28	1	41.50	0	0.00	41.90	1	828	0.12%
2020/09/25	2	41.05	0	0.00	40.95	2	852	0.23%
2020/09/11	5	43.85	0	0.00	43.60	5	973	0.51%
2020/09/08	0	0.00	5	44.93	44.65	-5	987	-0.51%
2020/09/04	5	45.55	0	0.00	45.65	5	1,005	0.50%
2020/09/03	9	45.91	9	45.07	45.00	0	995	0.00%
2020/09/01	1	45.55	0	0.00	45.15	1	1,007	0.10%
2020/08/31	1	46.25	1	45.55	45.55	0	1,005	0.00%
2020/08/28	1	45.15	4	45.14	45.00	-3	1,012	-0.30%
2020/08/24	2	42.93	1	43.35	42.90	1	1,052	0.10%
2020/08/21	2	43.70	0	0.00	43.70	2	1,060	0.19%
2020/08/20	4	43.66	1	45.55	43.80	3	1,070	0.28%
2020/08/19	4	45.53	9	45.72	46.35	-5	1,049	-0.48%
2020/08/18	4	43.91	1	44.00	43.80	3	998	0.30%
2020/08/17	1	43.00	0	0.00	43.35	1	1,023	0.10%
2020/08/11	5	42.98	0	0.00	42.95	5	1,067	0.47%
2020/08/05	1	44.85	1	44.70	44.90	0	1,103	0.00%
2020/08/04	0	0.00	20	43.68	43.75	-20	1,125	-1.78%
2020/08/03	12	43.62	0	0.00	43.60	12	1,147	1.05%
2020/07/30	0	0.00	6	44.03	44.20	-6	1,197	-0.50%
2020/07/29	1	43.10	0	0.00	43.00	1	1,204	0.08%
2020/07/28	1	42.25	0	0.00	42.10	1	1,208	0.08%
2020/07/24	24	44.92	0	0.00	44.40	24	1,213	1.98%
2020/07/23	23	46.90	0	0.00	46.35	23	1,184	1.94%
2020/07/22	8	47.10	0	0.00	47.10	8	1,179	0.68%
2020/07/21	16	47.18	10	48.08	47.15	6	1,176	0.51%
2020/07/20	1	47.30	0	0.00	47.50	1	1,168	0.09%
2020/07/17	1	46.70	3	45.90	46.10	-2	1,159	-0.17%
2020/07/16	5	47.00	5	47.32	47.05	0	1,154	0.00%
2020/07/15	5	49.01	1	49.40	49.00	4	1,146	0.35%
2020/07/14	12	49.20	1	49.10	49.15	11	1,133	0.97%
2020/07/13	0	0.00	5	49.40	49.40	-5	1,124	-0.44%
2020/07/10	0	0.00	4	49.80	49.30	-4	1,118	-0.36%
2020/07/09	0	0.00	5	52.10	52.30	-5	1,082	-0.46%
2020/07/08	0	0.00	1	51.70	51.90	-1	1,075	-0.09%
2020/07/07	0	0.00	17	53.22	52.00	-17	1,053	-1.61%
2020/07/06	1	51.20	7	51.36	51.90	-6	1,010	-0.59%
2020/07/03	1	51.20	1	51.10	50.90	0	986	0.00%
2020/07/01	1	51.10	4	50.85	50.00	-3	961	-0.31%
2020/06/30	3	50.50	21	50.32	50.60	-18	943	-1.91%
2020/06/29	10	47.65	0	0.00	48.60	10	905	1.10%
2020/06/24	0	0.00	3	48.12	48.00	-3	895	-0.33%
2020/06/19	9	48.14	1	49.20	48.00	8	876	0.91%
2020/06/18	1	48.75	0	0.00	48.75	1	860	0.12%
2020/06/17	4	49.10	10	49.20	49.10	-6	859	-0.70%
2020/06/16	0	0.00	6	49.58	49.65	-6	858	-0.70%
2020/06/15	12	49.39	0	0.00	49.15	12	863	1.39%
2020/06/12	0	0.00	1	49.60	49.75	-1	861	-0.12%
2020/06/11	6	50.92	23	50.83	50.00	-17	859	-1.98%
2020/06/09	0	0.00	10	50.02	50.20	-10	856	-1.17%
2020/06/08	3	49.87	0	0.00	50.00	3	850	0.35%
2020/06/05	4	51.25	0	0.00	51.80	4	823	0.49%
2020/06/04	2	51.80	2	51.40	51.40	0	814	0.00%
2020/06/03	0	0.00	22	49.80	50.50	-22	785	-2.80%
2020/06/02	1	50.10	0	0.00	49.75	1	767	0.13%
2020/06/01	2	51.20	1	51.10	50.80	1	742	0.13%
2020/05/29	2	49.90	0	0.00	49.95	2	710	0.28%
2020/05/28	8	49.99	19	49.98	49.85	-11	696	-1.58%
2020/05/27	6	49.42	6	49.20	49.20	0	679	0.00%
2020/05/25	6	48.13	6	47.87	48.25	0	651	0.00%
2020/05/22	6	48.13	15.2	48.10	47.35	-9.2	637	-1.44%
2020/05/21	27	47.46	18	47.47	47.60	9	610	1.47%
2020/05/20	2	45.90	9	46.07	46.30	-7	582	-1.20%
2020/05/19	2	45.00	3	45.10	45.15	-1	572	-0.17%
2020/05/18	6	45.97	2	45.38	44.90	4	564	0.71%
2020/05/15	1	45.70	1	45.80	45.80	0	554	0.00%
2020/05/14	1	46.65	0	0.00	46.00	1	536	0.19%
2020/05/13	10	45.70	11.2	46.18	46.35	-1.2	517	-0.23%
2020/05/11	20.4	45.69	1	45.20	46.00	19.4	495	3.91%
2020/05/08	41	44.93	4	44.50	44.75	37	465	7.95%
2020/05/07	4	44.93	1	45.50	44.70	3	443	0.68%
2020/05/06	12	43.61	2	44.20	44.20	10	414	2.41%
2020/05/04	0	0.00	4	42.20	42.30	-4	379	-1.06%
2020/04/30	1	41.70	14	42.00	42.00	-13	376	-3.45%
2020/04/29	7	42.04	19	41.92	41.80	-12	380	-3.15%
2020/04/27	0	0.00	17	39.60	39.95	-17	372	-4.57%
2020/04/23	0	0.00	10	38.71	38.85	-10	368	-2.71%
2020/04/22	10	38.30	84	38.36	38.60	-74	368	-20.10%
2020/04/20	0	0.00	2	38.70	38.80	-2	378	-0.53%
2020/04/15	10	37.85	0	0.00	37.80	10	377	2.65%
2020/04/13	0	0.00	2	35.75	35.90	-2	374	-0.53%
2020/04/09	1	34.40	5	33.90	34.15	-4	368	-1.09%
2020/04/08	0	0.00	5	33.90	34.00	-5	366	-1.37%
2020/04/07	5	33.85	0	0.00	33.80	5	364	1.37%
2020/04/06	6	33.08	11	32.87	33.15	-5	362	-1.38%
2020/04/01	0	0.00	3	32.50	32.75	-3	363	-0.83%
2020/03/31	14	32.59	0	0.00	32.55	14	364	3.84%
2020/03/23	2	28.40	0	0.00	28.60	2	353	0.57%
2020/03/19	2	27.60	0	0.00	27.50	2	344	0.58%
2020/03/17	3	29.87	0	0.00	30.55	3	326	0.92%
2020/03/16	1	33.00	0	0.00	32.10	1	319	0.31%
2020/03/13	4	32.88	0	0.00	33.10	4	315	1.27%
2020/03/12	8	36.49	0	0.00	36.15	8	296	2.70%
2020/03/11	1	38.65	0	0.00	38.50	1	288	0.35%
2020/03/09	2	37.75	0	0.00	37.80	2	283	0.71%
2020/03/05	1	38.40	0	0.00	38.75	1	281	0.35%
2020/03/02	1	37.80	0	0.00	37.90	1	280	0.36%
2020/02/27	5	38.29	0	0.00	38.50	5	282	1.77%
2020/02/25	0	0.00	13	38.77	38.80	-13	274	-4.74%
2020/02/18	10	39.00	0	0.00	39.00	10	269	3.71%
2020/02/17	2	39.30	16	39.10	39.05	-14	271	-5.15%
2020/02/14	2	38.80	0	0.00	38.90	2	271	0.74%
2020/02/10	17	36.44	0	0.00	36.30	17	273	6.21%
2020/02/03	2	35.85	0	0.00	36.50	2	271	0.74%
2020/01/31	1	37.35	0	0.00	37.60	1	260	0.38%
2020/01/30	7	37.96	0	0.00	37.50	7	263	2.65%
2020/01/20	1	39.90	0	0.00	40.05	1	253	0.39%
2020/01/17	0	0.00	2	40.10	40.05	-2	255	-0.78%
2020/01/15	30	40.12	0	0.00	39.85	30	259	11.54%
2020/01/14	5	39.60	8	40.60	40.60	-3	263	-1.14%
2020/01/13	6	39.65	2	39.65	39.65	4	248	1.61%
2020/01/10	5	39.84	2	39.90	39.80	3	242	1.23%
2020/01/08	23	39.84	0	0.00	39.80	23	241	9.51%
2020/01/07	16	40.25	0	0.00	40.25	16	239	6.67%
2020/01/06	10	40.77	0	0.00	40.65	10	238	4.20%
2020/01/03	5	40.95	0	0.00	41.25	5	238	2.10%
2020/01/02	10	40.90	0	0.00	41.35	10	239	4.18%
2019/12/30	1	41.05	0	0.00	41.05	1	240	0.42%
2019/12/27	11	40.85	0	0.00	41.10	11	244	4.50%
2019/12/26	15	40.85	0	0.00	40.80	15	242	6.18%
2019/12/25	15	41.08	0	0.00	41.00	15	244	6.13%
2019/12/24	37	41.29	0	0.00	41.35	37	246	14.99%
2019/12/23	7	41.33	0	0.00	41.45	7	250	2.80%
2019/12/20	6	41.22	0	0.00	41.30	6	252	2.37%
2019/12/19	16	41.20	0	0.00	41.25	16	258	6.20%
2019/12/16	2	40.50	0	0.00	41.35	2	272	0.73%
2019/12/13	54	40.80	0	0.00	40.55	54	273	19.77%
2019/12/09	0	0.00	2	41.40	41.30	-2	311	-0.64%
2019/12/04	0	0.00	1	41.65	41.60	-1	473	-0.21%
2019/12/02	0	0.00	1	41.30	41.30	-1	555	-0.18%
2019/11/29	2	41.65	0	0.00	41.70	2	564	0.35%
2019/11/25	5	41.73	0	0.00	41.90	5	571	0.88%
2019/11/22	5	41.30	0	0.00	41.30	5	570	0.88%
2019/11/14	4	40.70	0	0.00	40.60	4	609	0.66%
2019/11/13	0	0.00	2	41.18	41.15	-2	609	-0.33%
2019/11/08	1	41.15	0	0.00	41.35	1	612	0.16%
2019/10/30	2	40.73	0	0.00	40.95	2	629	0.32%
2019/10/29	1	41.10	0	0.00	40.75	1	631	0.16%
2019/10/25	0	0.00	1	41.90	41.80	-1	630	-0.16%
2019/10/24	2	41.80	0	0.00	41.80	2	630	0.32%
2019/10/23	10	41.80	0	0.00	41.80	10	640	1.56%
2019/10/09	1	40.75	0	0.00	40.80	1	763	0.13%
2019/10/08	1	41.15	0	0.00	41.05	1	774	0.13%
2019/10/07	1	41.70	0	0.00	41.50	1	791	0.13%
2019/10/03	2	41.45	0	0.00	41.70	2	794	0.25%
2019/10/02	0	0.00	3	41.65	41.60	-3	794	-0.38%
2019/10/01	1	41.85	0	0.00	41.80	1	798	0.13%
2019/09/27	3	41.48	0	0.00	41.30	3	802	0.37%
2019/09/18	2	42.60	4	42.60	42.55	-2	861	-0.23%
2019/09/17	2	42.15	1	43.10	42.20	1	873	0.11%
2019/09/16	0	0.00	5	42.95	43.00	-5	883	-0.57%
2019/09/11	0	0.00	1	43.00	43.00	-1	956	-0.10%
2019/09/09	4	45.00	9	45.11	44.70	-5	952	-0.52%
2019/09/06	28	46.85	28	46.97	46.80	0	933	0.00%
2019/09/05	33	44.47	31	44.98	46.15	2	829	0.24%
2019/09/03	2	43.10	0	0.00	42.60	2	775	0.26%
2019/08/27	1	41.70	1	41.65	41.70	0	775	0.00%
2019/08/26	1	41.35	0	0.00	41.25	1	778	0.13%
2019/08/20	2	43.30	10	43.17	42.80	-8	779	-1.03%
2019/08/19	10	42.93	0	0.00	43.10	10	790	1.27%
2019/08/15	1	40.75	2	41.50	41.70	-1	818	-0.12%
2019/08/14	1	41.60	0	0.00	41.40	1	828	0.12%
2019/08/06	1	40.90	0	0.00	41.90	1	881	0.11%
2019/08/02	0	0.00	4	43.40	42.85	-4	898	-0.45%
2019/07/31	1	44.30	0	0.00	44.20	1	920	0.11%
2019/07/29	3	45.05	0	0.00	44.95	3	931	0.32%
2019/07/24	4	45.75	4	45.85	46.00	0	983	0.00%
2019/07/23	2	45.83	6	45.93	45.70	-4	1,045	-0.38%
2019/07/22	3	48.15	0	0.00	48.15	3	1,035	0.29%
2019/07/18	0	0.00	2	47.88	48.00	-2	1,014	-0.20%
2019/07/12	1	47.20	2	47.13	47.15	-1	1,121	-0.09%
2019/07/11	4	46.53	4	46.61	46.60	0	1,129	0.00%
2019/07/08	0	0.00	1	45.15	44.90	-1	1,223	-0.08%
2019/07/02	0	0.00	1	46.15	46.30	-1	1,666	-0.06%
2019/06/28	1	45.60	32	45.38	45.10	-31	1,705	-1.82%
2019/06/27	0	0.00	10	44.90	44.85	-10	1,757	-0.57%
2019/06/26	1	45.20	0	0.00	44.55	1	1,784	0.06%
2019/06/25	16	45.42	16	45.07	44.25	0	1,827	0.00%
2019/06/24	2	45.03	1	44.45	45.05	1	1,866	0.05%
2019/06/21	0	0.00	1	45.10	44.00	-1	1,979	-0.05%
2019/06/20	3	43.93	4	43.98	44.00	-1	2,008	-0.05%
2019/06/19	17	42.81	14	42.67	43.90	3	2,057	0.15%
2019/06/17	0	0.00	1	40.55	40.50	-1	2,368	-0.04%
2019/06/12	0	0.00	1	41.60	41.85	-1	2,750	-0.04%
2019/06/10	4	42.35	0	0.00	42.30	4	2,895	0.14%
2019/06/06	0	0.00	2	41.50	41.50	-2	2,898	-0.07%
2019/06/03	0	0.00	4	41.75	41.80	-4	2,905	-0.14%
2019/05/29	0	0.00	6	41.95	42.45	-6	2,909	-0.21%
2019/05/28	7	42.25	0	0.00	42.15	7	2,918	0.24%
2019/05/22	6	42.58	0	0.00	42.10	6	2,965	0.20%
2019/05/21	0	0.00	1	42.90	43.50	-1	2,956	-0.03%
2019/05/20	1	42.35	1	42.40	42.80	0	2,955	0.00%
2019/05/17	12	44.32	0	0.00	44.25	12	2,945	0.41%
2019/05/16	20	46.45	0	0.00	46.35	20	2,935	0.68%
2019/05/15	10	46.70	0	0.00	47.20	10	2,935	0.34%
2019/05/14	0	0.00	1	44.30	46.20	-1	2,939	-0.03%
2019/05/13	1	44.80	0	0.00	44.95	1	2,934	0.03%
2019/05/10	10	45.90	9	46.02	45.65	1	2,928	0.03%
2019/05/09	7	46.89	1	46.35	47.00	6	2,922	0.21%
2019/05/08	0	0.00	6	48.78	48.80	-6	2,924	-0.21%
2019/05/07	8	49.12	2	49.25	49.00	6	2,927	0.20%
2019/05/06	3	48.60	1	48.20	48.20	2	2,937	0.07%
2019/05/02	5	48.88	3	48.95	48.65	2	2,934	0.07%
2019/04/30	4	47.48	1	47.45	47.75	3	2,919	0.10%
2019/04/29	20	45.21	3	45.37	45.35	17	2,900	0.59%
2019/04/26	40	49.83	1	50.80	49.45	39	2,842	1.37%
2019/04/25	2	51.50	4	51.10	50.70	-2	2,860	-0.07%
2019/04/24	5	51.74	3	51.60	51.60	2	2,955	0.07%
2019/04/23	3	52.40	3	52.07	51.60	0	2,971	0.00%
2019/04/22	4	51.60	56	51.71	50.90	-52	2,931	-1.77%
2019/04/19	25	51.46	16	53.46	51.00	9	2,935	0.31%
2019/04/18	11	52.53	17	53.06	52.50	-6	2,910	-0.21%
2019/04/17	0	0.00	9	53.83	53.10	-9	2,919	-0.31%
2019/04/16	9	54.92	32	54.78	54.00	-23	2,920	-0.79%
2019/04/15	11	53.47	2	53.95	54.40	9	2,939	0.31%
2019/04/12	1	53.80	10	53.23	53.70	-9	3,012	-0.30%
2019/04/11	24	54.01	0	0.00	53.30	24	3,038	0.79%
2019/04/10	7	55.59	8	56.25	55.10	-1	2,992	-0.03%
2019/04/09	31	55.74	19	55.53	55.60	12	2,921	0.41%
2019/04/08	22	55.30	49	55.82	57.00	-27	2,785	-0.97%
2019/04/02	11	52.25	31	52.68	53.00	-20	2,624	-0.76%
2019/04/01	30	53.23	14	52.72	52.30	16	2,601	0.61%
2019/03/29	2	51.65	2	52.40	52.30	0	2,556	0.00%
2019/03/28	2	51.30	29	52.31	51.70	-27	2,544	-1.06%
2019/03/27	3	51.87	32	51.90	52.00	-29	2,554	-1.14%
2019/03/26	29	51.72	84	51.80	51.90	-55	2,516	-2.19%
2019/03/25	3	49.60	71	49.88	49.80	-68	2,412	-2.82%
2019/03/22	60	50.31	29	50.14	49.80	31	2,420	1.28%
2019/03/21	11	50.03	13	50.06	50.10	-2	2,383	-0.08%
2019/03/20	101	49.22	126	49.09	49.70	-25	2,303	-1.09%	大買/大賣/
2019/03/19	65	47.67	74	47.56	48.00	-9	2,032	-0.44%
2019/03/18	24	46.06	36	45.95	45.90	-12	1,833	-0.65%
2019/03/15	24	43.39	7	43.40	43.65	17	1,676	1.01%
2019/03/14	27	43.27	8	43.60	42.30	19	1,624	1.17%
2019/03/13	10	42.70	9	42.78	43.25	1	1,541	0.06%
2019/03/11	0	0.00	1	40.60	41.20	-1	1,492	-0.07%
2019/03/06	2	41.40	0	0.00	41.30	2	1,522	0.13%
2019/03/05	2	41.75	0	0.00	41.75	2	1,530	0.13%
2019/02/27	1	40.75	0	0.00	41.10	1	1,564	0.06%
2019/02/26	16	41.74	0	0.00	41.15	16	1,561	1.02%
2019/02/25	0	0.00	5	41.95	42.15	-5	1,518	-0.33%
2019/02/18	0	0.00	1	40.55	40.80	-1	1,527	-0.07%
2019/02/15	1	41.25	1	41.05	41.05	0	1,547	0.00%
2019/02/14	5	41.48	0	0.00	41.45	5	1,542	0.32%
2019/02/13	1	42.15	0	0.00	41.70	1	1,539	0.06%
2019/02/12	1	41.30	0	0.00	41.60	1	1,530	0.07%
2019/02/11	1	40.70	1	40.90	40.75	0	1,536	0.00%
2019/01/30	1	40.15	0	0.00	40.10	1	1,533	0.07%
2019/01/29	4	39.95	0	0.00	40.15	4	1,529	0.26%
2019/01/28	6	41.28	0	0.00	41.10	6	1,509	0.40%
2019/01/25	5	41.78	0	0.00	41.65	5	1,502	0.33%
2019/01/24	1	41.15	0	0.00	41.70	1	1,488	0.07%
2019/01/23	4	40.95	0	0.00	41.20	4	1,479	0.27%
2019/01/21	0	0.00	1	41.15	41.15	-1	1,472	-0.07%
2019/01/17	3	42.52	8	42.28	41.85	-5	1,467	-0.34%
2019/01/16	9	42.58	4	43.15	43.05	5	1,434	0.35%
2019/01/14	0	0.00	3	40.43	40.45	-3	1,306	-0.23%
2019/01/11	1	41.80	1	41.85	41.15	0	1,303	0.00%
2019/01/10	2	40.65	0	0.00	40.55	2	1,271	0.16%
2019/01/09	2	42.10	5	42.28	41.50	-3	1,251	-0.24%
2019/01/08	12	41.81	6	41.43	41.40	6	1,226	0.49%
2019/01/07	23	42.85	20	42.11	41.55	3	1,209	0.25%
2019/01/04	19	41.13	23	41.20	42.00	-4	1,148	-0.35%
2019/01/03	2	40.60	10	40.70	40.65	-8	1,075	-0.74%
2019/01/02	3	39.00	6	39.07	39.00	-3	1,029	-0.29%
2018/12/28	3	37.82	0	0.00	38.25	3	1,030	0.29%
2018/12/27	8	38.43	1	38.30	38.20	7	1,057	0.66%
2018/12/25	1	39.50	3	40.05	39.50	-2	1,053	-0.19%
2018/12/24	1	41.15	3	40.50	41.10	-2	1,072	-0.19%
2018/12/22	6	41.50	0	0.00	40.70	6	1,138	0.53%
2018/12/21	10	39.64	40	40.50	41.00	-30	1,152	-2.60%
2018/12/20	5	41.40	41	40.75	39.60	-36	1,155	-3.11%
2018/12/19	16	39.97	0	0.00	40.25	16	1,109	1.44%
2018/12/18	18	39.36	8	38.75	38.70	10	1,113	0.90%
2018/12/17	0	0.00	4	40.65	40.15	-4	1,104	-0.36%
2018/12/13	24	38.64	23	38.84	38.90	1	1,063	0.09%
2018/12/12	1	37.65	0	0.00	37.80	1	1,104	0.09%
2018/12/06	8	36.81	0	0.00	36.60	8	1,210	0.66%
2018/12/05	7	37.80	0	0.00	38.00	7	1,257	0.56%
2018/12/04	24	39.17	8	38.65	38.50	16	1,453	1.10%
2018/12/03	0	0.00	2	38.08	39.00	-2	1,565	-0.13%
2018/11/29	14	37.10	0	0.00	36.95	14	1,669	0.84%
2018/11/28	8	37.10	0	0.00	37.10	8	1,751	0.46%
2018/11/27	11	37.25	20	36.96	37.35	-9	1,898	-0.47%
2018/11/26	7	36.64	8	36.68	36.75	-1	1,978	-0.05%
2018/11/23	6	35.90	1	35.90	36.00	5	2,016	0.25%
2018/11/22	7	35.86	1	36.10	35.40	6	2,141	0.28%
2018/11/21	0	0.00	4	35.75	35.85	-4	2,438	-0.16%
2018/11/19	1	35.00	0	0.00	35.10	1	3,115	0.03%
2018/11/16	10	35.06	0	0.00	34.80	10	3,426	0.29%
2018/11/14	1	34.65	2	34.60	34.70	-1	3,585	-0.03%
2018/11/09	0	0.00	10	32.45	32.10	-10	3,576	-0.28%
2018/11/08	11	32.93	0	0.00	32.80	11	3,571	0.31%
2018/11/02	1	32.20	0	0.00	32.00	1	3,584	0.03%
2018/10/30	3	29.75	0	0.00	30.10	3	3,592	0.08%
2018/10/26	0	0.00	3	29.82	29.50	-3	3,618	-0.08%
2018/10/25	2	30.20	25	30.48	30.20	-23	3,608	-0.64%
2018/10/24	1	32.10	0	0.00	31.70	1	3,596	0.03%
2018/10/23	1	32.10	0	0.00	32.10	1	3,588	0.03%
2018/10/19	2	32.20	0	0.00	32.70	2	3,579	0.06%
2018/10/15	3	33.53	0	0.00	33.85	3	3,570	0.08%
2018/10/11	7	32.30	3	32.55	32.20	4	3,599	0.11%
2018/10/09	11	35.18	6	35.72	35.30	5	3,571	0.14%
2018/10/08	2	36.35	5	35.90	35.60	-3	3,568	-0.08%
2018/10/05	33	36.34	0	0.00	36.10	33	3,553	0.93%
2018/10/04	3	37.53	1	37.55	37.65	2	3,518	0.06%
2018/10/02	5	38.00	1	38.00	38.00	4	3,490	0.11%
2018/10/01	25	37.83	1	38.00	37.55	24	3,453	0.69%
2018/09/28	7	38.94	9	39.22	39.00	-2	3,373	-0.06%
2018/09/27	13	39.88	1	40.70	39.55	12	3,339	0.36%
2018/09/26	9	40.78	1	40.80	40.75	8	3,308	0.24%
2018/09/25	2	41.60	1	41.40	41.25	1	3,301	0.03%
2018/09/21	5	40.70	3	41.23	41.20	2	3,277	0.06%
2018/09/20	13	41.11	2	40.85	40.70	11	3,264	0.34%
2018/09/19	15	41.73	0	0.00	41.60	15	3,242	0.46%
2018/09/18	25	42.66	6	43.02	42.40	19	3,218	0.59%
2018/09/17	15	41.75	2	42.25	42.00	13	3,168	0.41%
2018/09/14	4	42.45	3	42.47	42.60	1	3,163	0.03%
2018/09/13	5	41.70	4	41.83	41.25	1	3,219	0.03%
2018/09/12	16	40.44	3	40.50	41.25	13	3,205	0.41%
2018/09/11	25	41.75	8	41.98	42.00	17	3,171	0.54%
2018/09/10	41	43.27	29	43.11	41.00	12	3,131	0.38%
2018/09/07	14	46.68	23	47.51	45.00	-9	2,932	-0.31%
2018/09/06	5	49.28	3	49.58	49.25	2	2,799	0.07%
2018/09/05	10	49.89	6	49.78	49.20	4	2,820	0.14%
2018/09/04	14	48.79	12	49.17	50.20	2	2,748	0.07%
2018/09/03	26	51.07	34	50.50	49.45	-8	2,662	-0.30%
2018/08/31	25	48.59	24	48.56	50.70	1	2,514	0.04%
2018/08/30	11	49.90	13	49.98	49.50	-2	2,420	-0.08%
2018/08/29	17	49.85	19	49.92	50.50	-2	2,401	-0.08%
2018/08/28	57	51.35	86	51.21	49.70	-29	2,270	-1.28%
2018/08/27	33	49.75	24	49.67	50.40	9	1,967	0.46%
2018/08/24	137	49.62	102	49.36	50.80	35	1,820	1.92%	大買/大賣/
2018/08/23	17	47.12	111.5	48.31	48.40	-94.5	1,292	-7.31%	大賣/
2018/08/22	12.5	43.24	14	43.04	44.00	-1.5	993	-0.15%
2018/08/21	11	42.78	10	42.85	41.80	1	925	0.11%
2018/08/20	2	40.70	1	41.00	40.80	1	838	0.12%
2018/08/10	0	0.00	3	41.02	40.65	-3	955	-0.31%
2018/08/08	2	40.45	6	40.51	40.55	-4	954	-0.42%
2018/08/07	0	0.00	3	40.00	40.05	-3	948	-0.32%
2018/08/02	3	39.15	3	38.85	39.25	0	936	0.00%
2018/08/01	3	38.27	1	38.45	38.50	2	940	0.21%
2018/07/30	0	0.00	8	38.00	37.75	-8	962	-0.83%
2018/07/18	1	40.85	0	0.00	40.85	1	1,062	0.09%
2018/07/17	0	0.00	4	39.81	39.80	-4	1,074	-0.37%
2018/07/12	2	37.73	0	0.00	37.95	2	1,124	0.18%
2018/07/11	3	37.27	0	0.00	37.40	3	1,136	0.26%
2018/07/10	5	37.52	0	0.00	38.15	5	1,146	0.44%
2018/07/06	8	37.25	1	37.20	37.55	7	1,212	0.58%
2018/07/05	12	38.18	4	38.10	37.75	8	1,243	0.64%
2018/07/03	2	39.00	0	0.00	38.40	2	1,348	0.15%
2018/07/02	6	39.15	0	0.00	39.20	6	1,362	0.44%
2018/06/28	0	0.00	3	39.20	38.85	-3	1,419	-0.21%
2018/06/27	4	39.49	0	0.00	39.40	4	1,693	0.24%
2018/06/26	9	39.36	7	39.31	39.75	2	1,826	0.11%
2018/06/25	0	0.00	1	40.75	40.75	-1	1,884	-0.05%
2018/06/22	3	43.05	14	42.81	41.55	-11	2,014	-0.55%
2018/06/20	2	40.58	8	40.86	41.40	-6	2,153	-0.28%
2018/06/14	0	0.00	1	40.75	40.80	-1	2,326	-0.04%
2018/06/13	14	42.55	10	42.58	41.20	4	2,324	0.17%
2018/06/12	0	0.00	1	41.80	41.00	-1	2,259	-0.04%
2018/06/11	0	0.00	1	41.85	41.50	-1	2,265	-0.04%
2018/06/07	4	42.10	0	0.00	41.60	4	2,297	0.17%
2018/06/06	5	41.90	14	41.82	42.50	-9	2,320	-0.39%
2018/06/04	0	0.00	5	40.45	40.70	-5	2,346	-0.21%
2018/05/30	1	40.00	0	0.00	39.75	1	2,403	0.04%
2018/05/29	4	41.60	11	41.65	41.20	-7	2,453	-0.29%
2018/05/28	1	42.00	1	42.05	42.25	0	2,425	0.00%
2018/05/25	6	42.96	8	42.55	42.60	-2	2,433	-0.08%
2018/05/24	18	41.32	0	0.00	43.05	18	2,428	0.74%
2018/05/21	0	0.00	1	39.30	39.35	-1	2,629	-0.04%
2018/05/16	0	0.00	5	40.59	39.20	-5	2,708	-0.18%
2018/05/15	0	0.00	1	39.95	39.55	-1	2,704	-0.04%
2018/05/14	1	39.05	2	39.50	39.00	-1	2,743	-0.04%
2018/05/11	0	0.00	2	39.60	39.00	-2	2,757	-0.07%
2018/05/10	16	40.26	10	39.78	39.30	6	2,770	0.22%
2018/05/08	0	0.00	1	40.65	40.75	-1	2,853	-0.04%
2018/05/07	0	0.00	1	39.15	39.80	-1	2,908	-0.03%
2018/05/04	1	38.90	0	0.00	38.75	1	2,952	0.03%
2018/05/03	2	39.85	3	40.00	39.80	-1	3,028	-0.03%
2018/05/02	8	40.96	7	40.40	40.30	1	3,042	0.03%
2018/04/30	3	38.50	6	39.08	38.80	-3	3,032	-0.10%
2018/04/24	5	36.83	0	0.00	36.70	5	3,001	0.17%
2018/04/23	14	38.01	8	39.00	37.40	6	2,986	0.20%
2018/04/20	3	41.17	3	41.37	41.00	0	2,935	0.00%
2018/04/19	6	42.41	5	42.38	41.80	1	2,920	0.03%
2018/04/18	10	41.45	9	41.77	42.00	1	2,888	0.03%
2018/04/17	1	41.45	1	41.85	41.35	0	2,873	0.00%
2018/04/16	1	41.45	1	41.65	41.40	0	2,867	0.00%
2018/04/13	10	41.56	0	0.00	41.40	10	2,881	0.35%
2018/04/12	5	42.35	0	0.00	42.15	5	2,854	0.18%
2018/04/11	6	41.66	6	41.60	41.75	0	2,818	0.00%
2018/04/10	7	43.60	16	43.48	42.55	-9	2,785	-0.32%
2018/04/09	3	42.07	9	42.19	42.55	-6	2,715	-0.22%
2018/04/03	6	41.59	3	41.60	41.60	3	2,680	0.11%
2018/04/02	23	41.51	2	42.08	41.60	21	2,665	0.79%
2018/03/31	10	41.69	12	42.14	42.10	-2	2,645	-0.08%
2018/03/30	91	44.52	118	43.20	41.70	-27	2,608	-1.04%	大賣/
2018/03/29	42	43.84	31	43.83	44.65	11	2,359	0.47%
2018/03/28	3	41.65	3	41.97	42.20	0	2,225	0.00%
2018/03/27	26	43.08	26	42.98	41.40	0	2,192	0.00%
2018/03/26	49	41.74	9	41.44	43.00	40	2,046	1.95%
2018/03/23	3	40.00	4	40.36	40.25	-1	1,935	-0.05%
2018/03/22	1	39.15	12	39.96	39.75	-11	1,809	-0.61%
2018/03/21	15	38.97	2	39.00	39.00	13	1,723	0.75%
2018/03/20	5	37.80	0	0.00	37.80	5	1,642	0.30%
2018/03/16	2	37.05	3	37.37	36.95	-1	1,607	-0.06%
2018/03/15	4	37.51	0	0.00	37.20	4	1,600	0.25%
2018/03/13	2	36.83	1	37.05	37.30	1	1,577	0.06%
2018/03/12	3	37.75	0	0.00	37.50	3	1,548	0.19%
2018/03/08	0	0.00	5	36.50	36.55	-5	1,456	-0.34%
2018/03/07	0	0.00	8	36.59	36.25	-8	1,446	-0.55%
2018/03/06	0	0.00	3	36.95	37.00	-3	1,418	-0.21%
2018/03/02	8	36.99	0	0.00	37.00	8	1,368	0.58%
2018/03/01	0	0.00	5	35.68	35.70	-5	1,301	-0.38%
2018/02/27	8	35.98	0	0.00	35.70	8	1,289	0.62%
2018/02/26	5	36.29	4	36.25	36.00	1	1,267	0.08%
2018/02/23	4	37.96	1	38.05	37.30	3	1,212	0.25%
2018/02/22	4	37.74	16	37.67	37.50	-12	1,142	-1.05%
2018/02/21	17	37.81	5	37.77	38.20	12	1,028	1.17%
2018/02/12	3	35.48	4	35.15	35.30	-1	927	-0.11%
2018/02/09	5	33.85	1	33.10	33.65	4	888	0.45%
2018/02/08	1	33.80	1	33.95	34.00	0	868	0.00%
2018/02/07	2	33.10	2	33.55	32.75	0	847	0.00%
2018/02/06	22	33.38	0.3	32.70	32.40	21.7	833	2.61%
2018/02/05	0.3	34.85	15	33.71	35.00	-14.7	795	-1.85%
2018/02/02	2.6	34.61	10	34.68	34.85	-7.4	781	-0.95%
2018/02/01	15.4	35.86	4	35.76	35.20	11.4	776	1.47%
2018/01/31	1	34.90	1	34.80	35.20	0	712	0.00%
2018/01/30	13	34.57	16	35.31	34.25	-3	686	-0.44%
2018/01/29	11	34.09	6	34.28	34.50	5	631	0.79%
2018/01/26	14	33.41	4	33.29	33.70	10	579	1.73%
2018/01/25	0	0.00	1	32.40	32.35	-1	496	-0.20%
2018/01/24	1	31.90	2	31.75	31.90	-1	477	-0.21%
2018/01/23	0	0.00	1	31.40	31.50	-1	460	-0.22%
2018/01/19	0	0.00	1	31.00	31.15	-1	453	-0.22%
2018/01/18	3	31.20	0	0.00	31.10	3	452	0.66%
2018/01/17	0	0.00	2	31.20	31.10	-2	452	-0.44%
2018/01/12	0	30.85	0	0.00	31.00	0	447	0.00%
2018/01/10	5	31.38	4	30.80	30.60	1	453	0.22%
2018/01/09	0	0.00	1	31.65	31.55	-1	448	-0.22%
2018/01/05	2	30.90	0	0.00	30.75	2	456	0.44%
2018/01/02	1	30.60	0	0.00	30.75	1	457	0.22%