燦坤 (2430)-新光券商分點個股進出

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

燦坤

(2430)

可現股當沖

股價
36.90
漲跌
▲0.65
漲幅
+1.79%
成交量
178張
產業
上市電子通路類股
183人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

燦坤 (2430)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/26	2	36.25	0	36.15	36.25	2	229	0.85%
2024/04/25	1	36.05	1	36.15	36.10	0	229	0.00%
2024/04/24	0	0.00	0.2	35.60	36.10	-0.2	229	-0.07%
2024/04/22	1.4	35.64	0	0.00	35.55	1.4	227	0.61%
2024/04/19	13.2	35.54	1.2	35.61	35.55	12	227	5.29%
2024/04/18	0.3	35.89	0	0.00	35.90	0.3	224	0.13%
2024/04/17	2.1	35.68	2	35.65	35.80	0.1	223	0.03%
2024/04/16	10.3	35.83	0	36.10	35.85	10.3	219	4.71%
2024/04/15	1	36.65	0	0.00	36.65	1	213	0.48%
2024/04/12	1	36.85	0	0.00	36.85	1	210	0.48%
2024/04/11	6	37.13	0	0.00	37.10	6	206	2.91%
2024/04/10	4.2	37.52	4	37.60	37.50	0.2	204	0.09%
2024/04/09	2	37.50	0	0.00	37.55	2	202	0.99%
2024/04/08	2	37.50	0	0.00	37.60	2	200	1.00%
2024/04/03	4.2	37.09	0.2	37.30	37.20	3.9	197	1.99%
2024/04/02	1	37.10	0	0.00	37.25	1	194	0.51%
2024/04/01	0	0.00	6.1	37.30	37.25	-6.1	192	-3.16%
2024/03/29	0	37.30	4	37.20	37.25	-4	192	-2.08%
2024/03/28	11	37.00	2	37.00	37.05	9	191	4.70%
2024/03/27	1.2	37.00	0	37.00	36.95	1.2	190	0.62%
2024/03/26	3.1	37.14	5	37.04	37.00	-1.9	188	-1.01%
2024/03/25	5.1	37.54	4	37.64	37.60	1.1	184	0.60%
2024/03/22	7.2	37.94	0.1	37.95	37.75	7.1	180	3.94%
2024/03/21	10	37.98	0	38.45	38.00	10	177	5.65%
2024/03/20	18.1	40.37	4	40.43	40.70	14.1	163	8.64%
2024/03/19	10	40.35	2	40.38	40.40	8	147	5.45%
2024/03/18	6.1	40.47	0	0.00	40.45	6.1	141	4.33%
2024/03/15	19.1	40.48	4	40.43	40.55	15.1	136	11.03%
2024/03/14	9	40.61	10.3	40.67	40.65	-1.3	136	-0.95%
2024/03/13	1	40.20	18	40.41	40.70	-17	132	-12.80%
2024/03/12	7.5	40.47	5.6	40.49	40.50	1.9	122	1.53%
2024/03/11	8.4	39.88	0	0.00	40.05	8.4	111	7.47%
2024/03/08	1	39.45	0	0.00	39.40	1	104	0.97%
2024/03/07	5	39.30	0	0.00	39.30	5	102	4.90%
2024/03/06	0.3	39.40	0	0.00	39.40	0.3	99	0.31%
2024/03/05	1.2	39.28	10.1	39.38	39.35	-8.8	95	-9.21%
2024/03/04	8.2	39.23	4.1	39.60	39.35	4.1	93	4.36%
2024/03/01	10	39.56	1.4	39.19	39.60	8.7	88	9.75%
2024/02/29	0.2	38.60	0	0.00	38.55	0.2	81	0.23%
2024/02/27	1.1	38.43	10.8	38.47	38.45	-9.7	81	-11.81%
2024/02/26	3.3	38.53	0.1	38.75	38.50	3.2	81	3.86%
2024/02/23	2	38.70	0	0.00	38.60	2	80	2.51%
2024/02/22	2.4	38.53	0	0.00	38.70	2.4	79	2.95%
2024/02/21	5	38.61	0	38.75	38.75	5	78	6.37%
2024/02/20	4	38.76	0	0.00	38.75	4	76	5.23%
2024/02/19	1.1	38.76	1	38.75	38.80	0.1	75	0.16%
2024/02/16	0.1	38.81	0	0.00	38.80	0.1	76	0.14%
2024/02/15	0	39.07	5	38.85	38.85	-5	76	-6.56%
2024/02/05	0.2	39.08	0	0.00	38.95	0.2	76	0.22%
2024/02/02	1.3	38.91	0.1	39.30	39.00	1.3	76	1.65%
2024/02/01	0.2	39.06	1	39.10	39.05	-0.8	76	-1.00%
2024/01/29	0.3	39.00	0	0.00	39.20	0.3	78	0.38%
2024/01/26	0	39.10	0	0.00	39.15	0	78	0.00%
2024/01/25	0	0.00	8	39.10	39.15	-8	78	-10.22%
2024/01/24	2	39.00	20	39.05	39.05	-18	77	-23.26%
2024/01/23	0	38.95	0	0.00	39.05	0	77	0.00%
2024/01/22	1	39.00	8	39.06	38.95	-7	77	-9.05%
2024/01/19	0.1	38.78	2	38.90	38.85	-1.9	76	-2.48%
2024/01/17	0.1	39.30	0	0.00	38.60	0.1	75	0.13%
2024/01/16	1	39.20	3.2	38.95	38.80	-2.2	74	-2.94%
2024/01/15	0.1	39.15	0	0.00	39.00	0.1	72	0.09%
2024/01/12	0	0.00	0.2	39.15	39.10	-0.2	71	-0.25%
2024/01/11	0	0.00	2	39.10	39.00	-2	70	-2.82%
2024/01/10	1	39.05	0	0.00	39.00	1	70	1.42%
2024/01/09	0.1	38.94	0	0.00	39.00	0.1	69	0.07%
2024/01/08	1	39.00	0	0.00	39.00	1	68	1.47%
2024/01/05	0.1	38.96	0	0.00	38.95	0.1	67	0.15%
2024/01/03	0	39.25	0	0.00	38.95	0	69	0.00%
2024/01/02	1	38.95	0	0.00	39.15	1	69	1.43%
2023/12/28	0	39.05	9	38.98	39.05	-9	69	-12.90%
2023/12/25	10	39.05	0	0.00	39.05	10	68	14.56%
2023/12/20	1	38.90	0	0.00	38.95	1	66	1.49%
2023/12/19	2.1	39.00	4.2	38.90	38.95	-2.1	65	-3.22%
2023/12/18	0	0.00	0	39.35	39.00	0	64	-0.06%
2023/12/15	2	38.85	0	38.90	39.00	2	64	3.09%
2023/12/14	0	0.00	2	38.90	38.95	-2	63	-3.14%
2023/12/13	0.1	38.85	0	0.00	38.65	0.1	64	0.08%
2023/12/12	1.1	38.71	4	38.65	38.85	-2.9	62	-4.67%
2023/12/11	0	39.00	4	38.75	38.65	-4	61	-6.54%
2023/11/28	0	39.21	0	0.00	39.40	0	57	0.05%
2023/11/27	0.1	39.30	0	0.00	39.35	0.1	55	0.09%
2023/11/24	0	39.15	0.1	39.40	39.15	0	55	-0.05%
2023/11/22	0	0.00	4	38.95	38.90	-4	53	-7.46%
2023/11/20	2	38.75	0.1	39.09	38.90	1.9	54	3.54%
2023/11/17	0	0.00	32	38.87	38.85	-32	56	-57.08%
2023/11/16	0	38.90	9.3	38.95	38.90	-9.3	55	-16.65%
2023/11/15	0	0.00	5	38.70	38.80	-5	55	-8.98%
2023/11/14	0.1	38.55	5	38.65	38.65	-5	54	-9.12%
2023/11/13	2	38.40	1.2	38.65	38.55	0.8	56	1.50%
2023/11/10	0	0.00	0.2	38.94	38.70	-0.2	60	-0.33%
2023/11/09	0	0.00	7	38.80	38.50	-7	61	-11.45%
2023/11/08	0	0.00	19	38.78	38.75	-19	62	-30.20%
2023/11/07	0	0.00	10.2	38.79	38.65	-10.2	63	-16.04%
2023/11/06	6	38.38	26.1	38.47	38.55	-20.1	66	-30.19%
2023/11/03	0	0.00	3	38.80	38.80	-3	70	-4.26%
2023/11/02	0	0.00	2	38.60	38.60	-2	81	-2.45%
2023/11/01	1	38.55	5	38.55	38.50	-4	96	-4.18%
2023/10/30	0.1	38.60	0	0.00	38.65	0.1	98	0.06%
2023/10/27	0.1	38.60	0	0.00	38.75	0.1	99	0.05%
2023/10/26	5	38.65	0	0.00	38.60	5	100	4.96%
2023/10/24	0.1	38.65	0.2	38.65	38.70	-0.1	107	-0.12%
2023/10/23	2	38.65	0	0.00	38.65	2	111	1.79%
2023/10/20	7	38.55	1.1	38.81	38.65	6	113	5.23%
2023/10/19	2	38.60	2	38.60	38.50	0	115	0.00%
2023/10/18	4	38.55	0	0.00	38.60	4	118	3.39%
2023/10/17	2.1	38.54	0	0.00	38.65	2.1	118	1.72%
2023/10/16	0	38.85	0.7	38.85	38.50	-0.7	120	-0.58%
2023/10/13	0	38.65	0	0.00	38.60	0	121	0.03%
2023/10/12	3.2	38.57	0	0.00	38.60	3.2	122	2.63%
2023/10/11	0	38.75	0	0.00	38.70	0	121	0.01%
2023/10/05	0.1	38.73	0	0.00	38.85	0.1	125	0.08%
2023/10/04	6	38.93	0	0.00	38.85	6	125	4.78%
2023/10/03	1.1	39.24	0	39.30	39.20	1.1	126	0.89%
2023/10/02	0.1	39.25	0	0.00	39.20	0.1	127	0.04%
2023/09/28	0.1	39.45	0.1	40.00	39.25	0.1	130	0.06%
2023/09/27	3	39.20	0	0.00	39.20	3	130	2.30%
2023/09/22	2	39.30	0	0.00	39.40	2	136	1.46%
2023/09/18	0	39.55	0	0.00	39.60	0	141	0.01%
2023/09/14	5	39.50	0	0.00	39.55	5	142	3.51%
2023/09/13	3	39.50	5	39.50	39.45	-2	143	-1.39%
2023/09/12	1.1	39.50	0	0.00	39.35	1.1	145	0.73%
2023/09/08	0	0.00	12	39.92	39.85	-12	147	-8.15%
2023/09/06	2	40.00	40	39.91	39.90	-38	150	-25.18%
2023/09/05	1	39.90	0	0.00	39.90	1	152	0.66%
2023/09/04	0	0.00	0.1	40.35	39.80	-0.1	154	-0.06%
2023/08/31	2	39.45	12	39.48	39.50	-10	158	-6.32%
2023/08/24	0	0.00	0.1	39.04	38.85	-0.1	172	-0.06%
2023/08/23	4.1	38.26	0	0.00	38.40	4.1	173	2.35%
2023/08/22	1	38.70	0	0.00	38.70	1	174	0.57%
2023/08/21	0	38.86	0	0.00	38.80	0	179	0.03%
2023/08/18	0.1	38.86	0	0.00	38.80	0.1	179	0.05%
2023/08/17	1	38.25	0	0.00	38.80	1	182	0.55%
2023/08/16	7.1	38.56	2.1	38.47	38.45	5	184	2.73%
2023/08/15	1	39.21	0	0.00	39.30	1	181	0.56%
2023/08/14	2	39.55	0	0.00	39.60	2	184	1.10%
2023/08/11	0.1	39.85	1	39.95	40.10	-0.9	183	-0.51%
2023/08/10	3	39.77	45	39.82	39.80	-42	183	-22.91%
2023/08/09	7.1	39.79	1	40.05	40.05	6.1	181	3.33%
2023/08/08	102.9	40.26	83	40.18	40.25	19.9	177	11.23%	大買/
2023/08/07	58	41.20	74.4	41.35	41.10	-16.4	168	-9.74%
2023/08/04	0	42.80	0	0.00	42.95	0	155	0.00%
2023/08/02	0	42.60	0.5	42.90	42.65	-0.5	159	-0.30%
2023/08/01	0.1	42.95	0	0.00	42.85	0.1	160	0.03%
2023/07/31	9.1	43.08	0	0.00	43.00	9.1	160	5.64%
2023/07/28	0	0.00	0.1	43.30	43.20	-0.1	161	-0.03%
2023/07/27	1	43.00	0.1	43.05	43.05	1	163	0.58%
2023/07/26	3.1	42.65	0	0.00	42.70	3.1	159	1.94%
2023/07/25	0	0.00	22	42.76	42.70	-22	158	-13.88%
2023/07/24	6.1	42.53	0	0.00	42.75	6.1	160	3.81%
2023/07/20	2	42.65	0	0.00	42.70	2	160	1.24%
2023/07/19	4	42.68	0	0.00	42.65	4	163	2.45%
2023/07/18	1	42.85	30.3	42.82	42.75	-29.3	167	-17.48%
2023/07/17	0	0.00	6	42.92	42.90	-6	169	-3.55%
2023/07/14	0.1	42.80	0	0.00	42.75	0.1	172	0.04%
2023/07/13	2	42.85	2	42.75	42.75	0	173	0.00%
2023/07/12	10	42.99	6	42.91	42.90	4	175	2.28%
2023/07/11	4	43.05	2	43.33	43.30	2	176	1.13%
2023/07/10	5	43.10	5	43.34	43.30	0	179	0.00%
2023/07/07	5.1	42.99	0	0.00	43.30	5.1	184	2.78%
2023/07/06	8	43.25	0	0.00	43.35	8	194	4.11%
2023/07/05	3.6	43.52	0	0.00	43.65	3.6	194	1.84%
2023/07/04	3	43.65	0	0.00	43.70	3	197	1.52%
2023/07/03	9.2	43.67	1	43.75	44.00	8.2	201	4.04%
2023/06/30	0.5	43.85	7	43.77	44.00	-6.5	207	-3.14%
2023/06/28	0	0.00	2.1	43.15	43.15	-2.1	211	-0.99%
2023/06/27	0	0.00	1	43.40	43.10	-1	218	-0.46%
2023/06/26	0.1	43.00	0	0.00	43.05	0.1	230	0.04%
2023/06/21	4	42.75	0	0.00	43.00	4	259	1.54%
2023/06/20	1.1	42.75	5.1	42.90	42.90	-4	289	-1.39%
2023/06/19	2	42.90	3	42.87	42.90	-1	300	-0.33%
2023/06/16	9.1	43.14	2	43.15	43.15	7.1	307	2.31%
2023/06/15	4.1	43.36	3	43.45	43.45	1.1	319	0.34%
2023/06/14	1	43.50	1	43.45	43.45	0	325	0.00%
2023/06/13	2.6	43.50	1	43.65	43.45	1.6	332	0.48%
2023/06/12	1	43.75	1	43.90	43.90	0	336	0.00%
2023/06/09	0	0.00	1	44.30	44.30	-1	341	-0.30%
2023/06/08	0	0.00	2.1	44.00	43.95	-2.1	346	-0.61%
2023/06/07	0	0.00	2	43.80	43.80	-2	352	-0.57%
2023/06/06	1	43.70	0.1	43.75	43.80	0.9	368	0.24%
2023/06/05	4	43.81	2	43.75	43.80	2	380	0.51%
2023/06/02	1	43.30	2	43.45	43.45	-1	387	-0.26%
2023/06/01	3	43.22	0	0.00	43.40	3	401	0.75%
2023/05/31	2	43.38	1	43.30	43.50	1	414	0.24%
2023/05/30	1	43.05	26	43.05	43.05	-25	429	-5.83%
2023/05/29	2.2	43.08	5	43.05	43.05	-2.8	455	-0.61%
2023/05/26	17.3	43.10	4.2	43.30	43.30	13.1	461	2.83%
2023/05/25	0	0.00	9	43.36	43.45	-9	462	-1.95%
2023/05/24	1	42.90	0	0.00	43.20	1	461	0.22%
2023/05/23	0	0.00	0.1	43.10	42.95	-0.1	466	-0.02%
2023/05/22	0	0.00	2.1	42.93	43.05	-2.1	465	-0.45%
2023/05/19	1	42.65	7.2	42.79	42.70	-6.2	465	-1.33%
2023/05/18	1	42.45	22	42.47	42.60	-21	467	-4.49%
2023/05/16	0	0.00	0.1	42.05	42.15	-0.1	465	-0.01%
2023/05/15	4.1	41.85	2	41.80	41.80	2.1	465	0.44%
2023/05/12	3.1	42.06	4.1	42.32	42.05	-1	466	-0.21%
2023/05/11	4	41.99	5	42.08	42.10	-1	467	-0.22%
2023/05/10	9	42.25	58	42.48	42.45	-49	468	-10.46%
2023/05/09	0	0.00	2	42.60	42.50	-2	468	-0.43%
2023/05/08	18	42.31	3.1	42.40	42.40	15	468	3.19%
2023/05/05	0	0.00	0.1	42.25	42.15	-0.1	469	-0.02%
2023/05/04	0	0.00	0.2	42.08	42.20	-0.2	472	-0.04%
2023/05/03	6	41.85	0.1	42.14	41.95	5.9	472	1.25%
2023/05/02	1	41.66	6.8	41.86	42.10	-5.7	471	-1.22%
2023/04/28	7	41.53	24	41.55	41.65	-17	471	-3.61%
2023/04/27	2	40.80	1.1	41.59	41.55	0.9	468	0.19%
2023/04/26	1.1	40.56	0	0.00	40.90	1.1	465	0.23%
2023/04/25	1.2	40.85	4	40.80	40.80	-2.8	463	-0.60%
2023/04/24	1.1	41.08	11	41.45	41.45	-9.9	460	-2.15%
2023/04/21	8.3	41.59	88	41.50	41.20	-79.7	458	-17.37%
2023/04/20	3	41.93	0	0.00	42.10	3	453	0.66%
2023/04/19	5	42.21	0	0.00	42.30	5	451	1.11%
2023/04/18	3	42.38	0	0.00	42.40	3	449	0.67%
2023/04/17	2	42.23	1.1	42.56	42.65	0.9	449	0.20%
2023/04/14	5	42.06	1	42.20	42.30	4	445	0.90%
2023/04/13	0	42.20	1.2	42.21	42.20	-1.2	445	-0.26%
2023/04/12	13.1	41.64	1	41.75	41.65	12.1	446	2.71%
2023/04/11	17.2	41.97	5.7	42.07	42.00	11.5	441	2.60%
2023/04/10	0	43.00	2	42.70	42.70	-2	435	-0.46%
2023/04/07	2	42.65	4	42.75	42.75	-2	437	-0.46%
2023/04/06	18	42.19	14.5	42.62	42.60	3.5	433	0.80%
2023/03/31	15	42.47	3	42.55	42.55	12	428	2.80%
2023/03/30	4	43.15	1.5	43.43	42.95	2.5	420	0.60%
2023/03/29	3	42.80	5	43.00	43.20	-2	415	-0.48%
2023/03/28	45.2	43.02	11.3	43.04	43.00	33.9	411	8.25%
2023/03/27	21.2	43.80	8	43.75	43.75	13.2	402	3.29%
2023/03/24	50.3	44.42	10	44.44	44.50	40.3	389	10.34%
2023/03/23	48.1	48.74	29	48.79	49.15	19.1	360	5.30%
2023/03/22	7	49.16	25.1	49.41	49.40	-18.1	329	-5.49%
2023/03/21	6	49.14	7.9	49.19	49.25	-1.9	320	-0.59%
2023/03/20	18	49.01	7	49.08	49.10	11	313	3.51%
2023/03/17	5	49.43	2	49.50	49.50	3	299	1.00%
2023/03/16	14	49.45	3.5	49.46	49.55	10.5	291	3.61%
2023/03/15	3	49.85	3	49.93	49.80	0	283	0.00%
2023/03/14	3	49.88	3.2	49.84	49.80	-0.2	278	-0.07%
2023/03/13	6	49.68	5	50.00	50.00	1	271	0.37%
2023/03/10	17	49.82	4	50.15	50.20	13	264	4.93%
2023/03/09	24	50.20	3	50.02	50.30	21	256	8.21%
2023/03/08	2	50.35	3.1	50.59	51.40	-1.1	237	-0.45%
2023/03/07	8	49.94	4	49.90	50.00	4	223	1.79%
2023/03/06	16	49.85	6.5	49.96	50.00	9.5	213	4.45%
2023/03/03	2.6	49.77	1.4	50.09	50.30	1.2	197	0.59%
2023/03/02	13.3	49.48	3.7	49.88	49.90	9.6	182	5.27%
2023/03/01	48.2	48.92	5	49.19	50.00	43.2	163	26.37%
2023/02/24	19	47.76	2.1	47.91	48.00	16.9	134	12.55%
2023/02/23	1	47.60	0	0.00	47.60	1	126	0.79%
2023/02/22	1	47.10	3	47.38	47.35	-2	121	-1.65%
2023/02/21	1	47.00	2	47.08	47.20	-1	117	-0.85%
2023/02/20	2	46.68	5	47.06	46.80	-3	111	-2.68%
2023/02/17	3	46.58	6	46.66	46.95	-3	111	-2.68%
2023/02/16	7.2	46.76	0	0.00	46.90	7.2	112	6.40%
2023/02/15	2	46.80	7	46.90	46.80	-5	108	-4.59%
2023/02/14	4.8	47.12	5	46.61	46.90	-0.2	110	-0.19%
2023/02/13	2	45.85	2.5	46.17	46.10	-0.5	112	-0.46%
2023/02/10	14.1	45.89	2	46.25	46.25	12.1	111	10.81%
2023/02/09	2	46.60	0	0.00	46.55	2	112	1.78%
2023/02/08	1.5	46.54	0	0.00	46.55	1.5	111	1.37%
2023/02/07	3	46.80	0	0.00	47.00	3	109	2.74%
2023/02/06	1	47.40	17	47.22	47.30	-16	107	-14.93%
2023/02/03	0	46.27	7	46.47	46.40	-7	102	-6.83%
2023/02/02	0	45.75	6.1	46.11	46.20	-6.1	99	-6.14%
2023/02/01	1	45.10	7.1	45.25	45.25	-6.1	95	-6.40%
2023/01/31	0.1	44.85	5.1	44.94	45.05	-5	93	-5.42%
2023/01/30	5.4	44.57	0	45.10	44.80	5.4	93	5.75%
2023/01/17	1.1	44.30	9	44.40	44.45	-7.9	92	-8.55%
2023/01/16	9.5	44.49	1	44.69	44.30	8.5	92	9.11%
2023/01/13	3.4	44.39	0	0.00	44.20	3.4	92	3.69%
2023/01/12	11.3	44.06	1	43.90	44.35	10.3	97	10.65%
2023/01/11	3.2	43.86	0	0.00	44.00	3.2	96	3.32%
2023/01/10	0.4	44.00	1.7	44.09	44.20	-1.3	95	-1.36%
2023/01/09	0	0.00	7	44.31	44.45	-7	95	-7.33%
2023/01/06	3	43.83	0	0.00	44.35	3	95	3.14%
2023/01/05	2	43.95	5	44.31	44.20	-3	95	-3.14%
2023/01/04	3	43.30	0	0.00	43.45	3	94	3.18%
2023/01/03	4	43.08	3	43.32	43.40	1	95	1.05%
2022/12/30	2	43.90	15	43.95	44.20	-13	97	-13.30%
2022/12/29	1	42.75	1	43.40	43.20	0	97	0.00%
2022/12/28	12	43.38	22	43.53	43.55	-10	97	-10.25%
2022/12/27	2	42.70	6	43.28	42.50	-4	92	-4.32%
2022/12/26	1	41.65	0	0.00	41.75	1	88	1.13%
2022/12/22	0	42.85	0	0.00	41.85	0	92	0.00%
2022/12/21	1	41.55	2	41.63	41.50	-1	94	-1.06%
2022/12/20	9	41.34	0	0.00	41.40	9	95	9.44%
2022/12/19	0	41.60	0	0.00	41.65	0	97	0.00%
2022/12/16	2	41.60	2	41.90	41.80	0	97	0.00%
2022/12/15	0	42.06	0	0.00	41.90	0	97	0.01%
2022/12/14	1	41.95	1	42.45	42.00	0	99	0.00%
2022/12/13	12	41.34	29	41.85	41.50	-17	100	-16.96%
2022/12/12	0	43.30	26	41.85	41.85	-26	98	-26.34%
2022/12/09	1	42.20	0	0.00	42.15	1	97	1.02%
2022/12/08	0	0.00	1	42.30	42.20	-1	97	-1.02%
2022/12/07	1	42.40	1	42.80	42.30	0	98	0.00%
2022/12/06	4	42.56	48	42.45	42.65	-44	99	-44.44%
2022/12/05	6	42.54	0	0.00	42.55	6	97	6.14%
2022/11/25	0	0.00	8	41.65	41.60	-8	103	-7.71%
2022/11/21	0	0.00	0.7	41.00	41.10	-0.7	105	-0.66%
2022/11/17	1	40.95	0	0.00	41.30	1	107	0.93%
2022/11/16	5.3	41.02	0	0.00	41.00	5.3	108	4.88%
2022/11/15	0.3	41.30	0	0.00	41.25	0.3	110	0.27%
2022/11/14	1	41.20	1	41.45	41.55	0	111	0.00%
2022/11/10	8.2	41.20	0	0.00	41.40	8.2	115	7.11%
2022/11/09	1	41.90	5	42.47	41.95	-4	116	-3.44%
2022/11/07	10	42.07	0	0.00	42.10	10	125	8.00%
2022/11/04	1	41.50	0	0.00	41.80	1	126	0.79%
2022/11/03	0	42.15	0	0.00	42.15	0	128	0.00%
2022/10/28	1	41.30	0	0.00	41.70	1	134	0.75%
2022/10/26	2.4	41.06	3	41.13	41.70	-0.6	138	-0.41%
2022/10/25	0	40.35	0	0.00	40.35	0	139	0.01%
2022/10/21	3	40.10	0	0.00	40.25	3	142	2.11%
2022/10/20	22	40.61	1.2	40.28	40.20	20.8	145	14.33%
2022/10/19	3	42.15	0	0.00	41.95	3	142	2.11%
2022/10/18	1	41.30	0	0.00	42.25	1	144	0.69%
2022/10/17	0	40.80	0	0.00	41.55	0	147	0.00%
2022/10/13	1	39.80	0	0.00	39.65	1	149	0.67%
2022/10/12	0.1	40.40	0	0.00	40.40	0.1	149	0.03%
2022/10/11	0.3	41.40	0	0.00	40.50	0.3	150	0.20%
2022/10/07	19	41.49	8	41.94	42.00	11	151	7.25%
2022/10/06	41	42.55	0	0.00	42.50	41	149	27.44%
2022/10/04	1	43.90	0	0.00	43.90	1	150	0.66%
2022/10/03	0	0.00	0.7	44.00	43.90	-0.7	155	-0.43%
2022/09/30	0	0.00	30	43.79	44.35	-30	158	-18.98%
2022/09/28	4	43.34	4	43.66	43.95	0	157	0.00%
2022/09/27	1	43.30	1	43.55	44.95	0	158	0.00%
2022/09/26	5	43.52	17	43.51	43.50	-12	160	-7.46%
2022/09/23	5	45.35	1	45.75	45.30	4	164	2.43%
2022/09/22	1	45.45	0	0.00	46.15	1	172	0.58%
2022/09/21	0	0.00	1	46.50	46.50	-1	175	-0.57%
2022/09/20	3	45.90	1	45.95	46.00	2	176	1.13%
2022/09/15	0	46.60	1	47.10	46.80	-1	182	-0.55%
2022/09/12	2	46.23	0.4	46.40	46.25	1.6	189	0.84%
2022/09/08	4	46.49	2	46.70	46.70	2	191	1.04%
2022/09/07	16	46.37	1	46.80	46.80	15	192	7.81%
2022/09/01	3.3	46.21	0.1	46.25	47.20	3.2	190	1.67%
2022/08/31	1.7	46.20	1	46.90	46.90	0.7	189	0.37%
2022/08/30	5.1	46.52	0	0.00	46.50	5.1	191	2.66%
2022/08/29	10	46.07	1	45.95	46.65	9	191	4.69%
2022/08/26	0	46.84	0	0.00	46.80	0	191	0.00%
2022/08/25	8	46.60	0	0.00	46.85	8	193	4.14%
2022/08/23	13.3	46.98	0	47.00	47.00	13.3	201	6.59%
2022/08/22	18	47.30	6.7	47.55	47.60	11.3	203	5.55%
2022/08/19	0.9	47.10	0	0.00	47.60	0.9	208	0.43%
2022/08/18	1.3	45.18	0	46.50	46.95	1.3	210	0.62%
2022/08/17	1	44.45	0	0.00	45.40	1	212	0.47%
2022/08/16	5.5	43.31	3	43.60	43.55	2.5	212	1.17%
2022/08/15	10	43.50	0	45.20	43.90	10	211	4.73%
2022/08/03	0	0.00	0.7	31.93	31.90	-0.7	202	-0.33%
2022/08/02	1	31.85	1.2	31.65	31.60	-0.2	204	-0.09%
2022/08/01	0	0.00	0	32.15	32.30	0	205	0.00%
2022/07/29	0	0.00	0	32.40	32.50	0	205	0.00%
2022/07/28	1.1	32.68	0	32.54	32.35	1.1	206	0.55%
2022/07/27	0	0.00	0	32.65	32.70	0	206	0.00%
2022/07/26	0	0.00	0	32.43	32.55	0	207	0.00%
2022/07/22	0	0.00	0	32.10	32.30	0	208	0.00%
2022/07/21	0	0.00	0	32.03	32.55	0	212	0.00%
2022/07/20	1	31.70	0	31.67	31.75	1	215	0.46%
2022/07/19	0	0.00	1	31.90	31.80	-1	228	-0.44%
2022/07/18	5.1	31.00	0	0.00	31.10	5.1	250	2.04%
2022/07/15	3	31.98	0	0.00	31.65	3	252	1.19%
2022/07/14	4	32.81	2	32.90	32.90	2	253	0.79%
2022/07/13	0	0.00	2	32.90	33.15	-2	256	-0.78%
2022/07/12	0	0.00	1	31.60	31.50	-1	257	-0.39%
2022/07/11	5	31.92	2	32.60	32.25	3	259	1.15%
2022/07/08	4	32.10	6	32.24	32.60	-2	265	-0.75%
2022/07/07	1	31.00	3	31.40	31.50	-2	268	-0.75%
2022/07/06	3	31.10	8	31.06	31.15	-5	270	-1.85%
2022/07/05	4	31.99	5	31.90	32.05	-1	275	-0.36%
2022/07/04	1	30.40	3	30.95	30.90	-2	276	-0.72%
2022/07/01	1	31.05	11	30.31	30.10	-10	277	-3.60%
2022/06/30	18	30.86	14	31.00	31.00	4	276	1.43%
2022/06/29	8	32.10	2	32.25	31.90	6	288	2.08%
2022/06/28	8	32.73	8	32.75	32.75	0	291	0.00%
2022/06/27	4	33.16	3	33.15	33.20	1	296	0.34%
2022/06/24	0	0.00	4	33.10	33.00	-4	302	-1.32%
2022/06/23	11	32.19	1	32.50	32.30	10	308	3.24%
2022/06/22	22	33.35	16	32.76	32.65	6.1	313	1.93%
2022/06/21	4	33.84	0	0.00	33.80	4	312	1.28%
2022/06/20	0	0.00	3	34.37	34.30	-3	310	-0.97%
2022/06/17	0	0.00	2	34.05	34.45	-2	310	-0.64%
2022/06/16	0	0.00	3	34.30	34.00	-3	312	-0.96%
2022/06/14	13.1	33.37	6	33.66	33.55	7.1	327	2.15%
2022/06/13	5	34.22	1	34.10	34.10	4	357	1.12%
2022/06/09	7	35.08	0	0.00	35.20	7	426	1.64%
2022/06/08	1	35.15	4	35.39	35.40	-3	439	-0.68%
2022/06/07	1	35.05	0.1	35.05	35.15	0.9	453	0.20%
2022/06/06	2	35.12	0	0.00	35.10	2	477	0.42%
2022/06/02	1.1	35.06	1	35.40	35.35	0.1	504	0.01%
2022/06/01	0	0.00	1	35.50	35.35	-1	540	-0.19%
2022/05/31	1	35.50	0	0.00	35.30	1	584	0.17%
2022/05/30	1	35.55	5	35.64	35.60	-4	707	-0.57%
2022/05/27	1	34.90	0	0.00	34.85	1	796	0.13%
2022/05/24	1	34.55	1	34.80	34.45	0	814	0.01%
2022/05/23	13	34.28	254	34.19	34.40	-241	820	-29.39%	大賣/鉅額交易
2022/05/20	1	34.80	9	34.99	34.85	-8	814	-0.98%
2022/05/19	8	34.98	3	34.95	34.90	5	818	0.61%
2022/05/18	13.1	35.35	11.1	35.64	35.45	2	818	0.24%
2022/05/17	6	36.01	3	35.80	35.80	3	813	0.37%
2022/05/16	11	36.37	16	36.52	36.45	-5	817	-0.61%
2022/05/13	13	36.34	17	36.24	36.65	-4	811	-0.49%
2022/05/12	8	35.78	11	35.55	35.35	-3	810	-0.37%
2022/05/11	7	36.35	4	36.15	36.15	3	813	0.37%
2022/05/10	9	36.01	3	36.50	36.60	6	815	0.74%
2022/05/09	4	37.20	3	36.70	36.70	1	822	0.12%
2022/05/06	19	37.73	6	37.57	37.90	13	821	1.58%
2022/05/05	3	38.70	0.1	38.50	38.60	2.9	822	0.35%
2022/05/04	5	37.70	1	37.90	37.85	4	822	0.49%
2022/05/03	8.2	37.96	0	37.90	37.60	8.1	825	0.99%
2022/04/29	4	37.61	4	37.83	37.55	0	829	0.00%
2022/04/28	9	37.58	1	37.55	37.55	8	831	0.96%
2022/04/27	22.1	37.97	7	37.89	37.90	15.1	833	1.81%
2022/04/26	18	38.87	7.1	38.90	38.90	11	831	1.32%
2022/04/25	36	39.88	14	39.70	39.30	22	829	2.65%
2022/04/22	14	41.29	35	41.22	41.40	-21	815	-2.58%
2022/04/21	1	40.30	0	40.11	40.20	1	796	0.13%
2022/04/20	2	40.48	0	40.06	40.00	2	796	0.25%
2022/04/19	5	39.85	8	40.29	40.30	-3	801	-0.37%
2022/04/18	10	38.81	11	39.62	39.75	-1	803	-0.13%
2022/04/15	28	39.48	3	39.50	39.50	25	804	3.11%
2022/04/14	32	39.79	7	40.05	40.10	25	806	3.10%
2022/04/13	14	39.35	4	39.54	39.40	10	800	1.25%
2022/04/12	13	39.25	12	39.35	39.70	1	799	0.13%
2022/04/11	65	39.81	9.1	39.74	39.80	55.9	798	7.00%
2022/04/08	2	38.80	0	0.00	38.70	2	794	0.25%
2022/04/07	33	39.18	5	38.75	38.75	28	793	3.53%
2022/04/06	14.1	39.81	1	39.85	39.85	13.1	791	1.65%
2022/04/01	3	40.20	11.1	40.91	40.05	-8.1	793	-1.02%
2022/03/31	8	40.35	11	40.19	40.10	-3	787	-0.38%
2022/03/30	3.1	39.46	12	39.85	40.00	-8.9	790	-1.13%
2022/03/29	12	39.33	11	39.73	39.75	1	786	0.13%
2022/03/28	5	37.98	4	39.15	39.15	1	783	0.13%
2022/03/25	15.1	38.58	7	38.54	38.50	8.1	778	1.03%
2022/03/24	4.2	39.40	3	39.23	39.20	1.2	772	0.15%
2022/03/23	1	39.50	0	0.00	39.55	1	777	0.13%
2022/03/22	4	39.60	0	0.00	39.75	4	776	0.52%
2022/03/21	5	39.73	2	39.83	39.80	3	777	0.39%
2022/03/18	0	39.90	6	39.93	39.95	-6	780	-0.77%
2022/03/17	112	39.93	10	39.57	39.55	102	779	13.09%	大買/鉅額交易
2022/03/16	57.1	39.62	14	39.33	39.30	43.1	769	5.60%
2022/03/15	35.3	44.36	24.2	44.39	44.50	11.1	743	1.50%
2022/03/14	6.4	45.32	9.2	45.42	45.45	-2.8	705	-0.40%
2022/03/11	19.2	44.87	26	44.82	44.80	-6.8	674	-1.01%
2022/03/10	5.5	45.29	10.5	45.30	45.20	-5	667	-0.75%
2022/03/09	11.1	45.07	8.2	45.38	44.90	2.9	674	0.43%
2022/03/08	16	44.97	10.1	45.19	45.05	5.9	660	0.89%
2022/03/07	19	45.62	16	45.68	45.75	3	636	0.48%
2022/03/04	21.5	46.00	41	45.91	46.10	-19.5	607	-3.21%
2022/03/03	59.1	45.72	50.1	46.21	46.25	8.9	569	1.56%
2022/03/02	48	43.21	34.1	43.20	43.70	13.9	459	3.02%
2022/03/01	0	0.00	5	39.75	39.75	-5	374	-1.34%
2022/02/25	7	36.06	2	36.25	36.15	5	366	1.36%
2022/02/24	11	36.12	1	36.70	35.95	10	376	2.66%
2022/02/23	4	37.10	18	36.98	37.00	-14	377	-3.70%
2022/02/22	9	36.16	3	36.37	36.30	6	381	1.57%
2022/02/21	4	36.70	3	37.00	37.00	1	387	0.26%
2022/02/18	3	36.00	0	0.00	36.00	3	390	0.77%
2022/02/17	0	36.70	0	0.00	36.15	0	397	0.00%
2022/02/16	1	35.60	1	36.75	36.75	0	408	0.00%
2022/02/15	0	0.00	0	35.95	35.30	0	429	0.00%
2022/02/14	2	35.40	1	35.25	35.25	1	444	0.23%
2022/02/11	4	36.55	1	36.50	36.50	3	454	0.66%
2022/02/10	2	36.60	5	36.57	36.70	-3	459	-0.65%
2022/02/09	6	35.82	3	35.95	36.95	3	470	0.64%
2022/02/08	2	35.20	0	0.00	35.25	2	477	0.42%
2022/02/07	1	35.25	2	35.30	35.50	-1	497	-0.20%
2022/01/26	1	34.50	1	34.50	34.35	0	507	0.00%
2022/01/25	0	0.00	9	34.14	34.50	-9	530	-1.70%
2022/01/24	3	34.27	6	34.53	34.60	-3	558	-0.54%
2022/01/21	1	35.15	0	0.00	35.10	1	586	0.17%
2022/01/20	4	35.80	1	35.65	35.65	3	611	0.49%
2022/01/19	3.1	35.97	4	36.00	36.00	-0.9	647	-0.14%
2022/01/17	2	35.95	0	0.00	36.00	2	727	0.28%
2022/01/14	1	36.00	2	36.05	35.95	-1	776	-0.13%
2022/01/13	13	36.45	4.3	36.37	36.40	8.8	843	1.04%
2022/01/12	4.1	36.40	8	36.26	36.20	-3.9	870	-0.45%
2022/01/11	5.1	36.80	1	36.90	36.80	4.1	903	0.45%
2022/01/10	1	37.00	0	0.00	37.15	1	950	0.11%
2022/01/07	7	37.44	2.7	37.39	37.35	4.3	968	0.44%
2022/01/06	3	38.23	3	38.15	38.00	0	994	0.00%
2022/01/05	1	37.82	2	38.20	38.20	-1	1,042	-0.09%
2022/01/04	2	37.78	42	37.73	37.75	-40	1,102	-3.63%
2022/01/03	5	38.11	13	38.09	38.00	-8	1,136	-0.70%
2021/12/30	4	38.66	5	38.61	38.55	-1	1,156	-0.09%
2021/12/29	1	37.90	1	38.35	38.50	0	1,190	0.00%
2021/12/27	8	38.39	15	38.17	38.30	-7	1,299	-0.54%
2021/12/24	5	37.12	5	37.07	37.05	0	1,320	0.00%
2021/12/23	10	37.50	4	37.55	37.50	6	1,353	0.44%
2021/12/22	7	37.55	10	37.80	37.65	-3	1,365	-0.22%
2021/12/21	2	37.50	1.1	37.60	37.50	1	1,380	0.07%
2021/12/20	10	37.58	5	37.76	37.80	5	1,396	0.36%
2021/12/17	0	0.00	6	37.35	37.65	-6	1,418	-0.42%
2021/12/16	6	38.18	4	38.09	38.05	2	1,474	0.14%
2021/12/15	1	38.70	1	38.50	38.30	0	1,572	0.00%
2021/12/14	12	38.53	12	38.35	38.25	0	1,580	0.00%
2021/12/13	7	39.32	9	39.02	39.00	-2	1,582	-0.13%
2021/12/10	19	39.69	9	39.50	39.50	10	1,609	0.62%
2021/12/09	32	40.20	8	40.31	40.20	24	1,617	1.48%
2021/12/08	3	40.68	5	40.67	40.70	-2	1,629	-0.12%
2021/12/07	3	40.68	0	0.00	40.70	3	1,661	0.18%
2021/12/06	6	41.00	5	41.01	40.90	1	1,695	0.06%
2021/12/03	9	41.83	8	41.92	41.80	1	1,752	0.06%
2021/12/02	5	40.29	8.1	40.29	40.30	-3.1	1,800	-0.17%
2021/12/01	4	40.25	10.1	40.30	40.55	-6.1	1,813	-0.33%
2021/11/30	1	40.50	11	40.10	40.30	-10	1,837	-0.54%
2021/11/29	1	39.05	19	39.33	39.50	-18	1,861	-0.97%
2021/11/26	8	39.78	20	39.46	39.15	-12	1,908	-0.63%
2021/11/25	2	40.48	3	40.40	40.30	-1	2,108	-0.05%
2021/11/24	0.2	40.65	0	0.00	40.85	0.2	2,223	0.01%
2021/11/23	11	40.84	7	41.04	40.60	4	2,245	0.18%
2021/11/22	2	40.15	0	0.00	40.40	2	2,258	0.09%
2021/11/19	4	40.35	0	0.00	40.50	4	2,278	0.18%
2021/11/18	11	40.76	5	40.87	40.80	6	2,308	0.26%
2021/11/17	4	40.86	2	41.13	41.15	2	2,322	0.09%
2021/11/16	7	40.51	10	40.33	40.30	-3	2,325	-0.13%
2021/11/15	1	40.95	17	40.88	40.80	-16	2,331	-0.69%
2021/11/12	24.1	40.56	55	40.44	40.00	-30.9	2,339	-1.32%
2021/11/11	9.1	41.52	14	41.26	41.20	-4.9	2,338	-0.21%
2021/11/10	14	42.01	4	41.85	41.60	10	2,349	0.43%
2021/11/09	5	41.88	29	42.13	41.95	-24	2,358	-1.02%
2021/11/08	10	42.06	44	41.66	42.00	-34	2,362	-1.44%
2021/11/05	11	42.04	17	41.91	41.90	-6	2,364	-0.25%
2021/11/04	25	42.89	25.5	42.41	42.35	-0.5	2,372	-0.02%
2021/11/03	5	43.18	5.2	43.02	43.30	-0.2	2,372	-0.01%
2021/11/02	23	43.34	14.1	43.14	42.95	8.9	2,410	0.37%
2021/11/01	21	44.23	11	44.12	44.30	10	2,396	0.42%
2021/10/29	94	42.92	94.1	42.19	42.30	0	2,377	0.00%
2021/10/28	28	43.63	27	43.74	43.50	1	2,348	0.04%
2021/10/27	46.7	43.67	35	43.77	43.80	11.7	2,327	0.50%
2021/10/26	35.1	45.42	60.1	45.39	44.55	-25	2,301	-1.08%
2021/10/25	24	46.70	101	46.03	45.70	-77	2,254	-3.42%	大賣/
2021/10/22	30.1	46.84	21	46.91	47.00	9.1	2,253	0.40%
2021/10/21	93.9	47.50	62	47.41	47.20	31.9	2,223	1.43%
2021/10/20	28.1	49.70	12.9	49.60	49.45	15.2	2,208	0.69%
2021/10/19	29	50.82	21.4	51.13	50.40	7.6	2,264	0.34%
2021/10/18	94.1	50.69	78.2	50.26	51.50	15.9	2,240	0.71%
2021/10/15	7	48.49	22	48.56	48.95	-15	2,195	-0.68%
2021/10/14	33.3	48.32	12.3	48.71	48.00	21	2,182	0.96%
2021/10/13	47.9	47.56	109.3	47.80	48.70	-61.4	2,166	-2.83%	大賣/
2021/10/12	45	47.10	94.2	47.26	47.75	-49.2	2,120	-2.32%
2021/10/08	44	46.44	35	46.89	46.15	9	2,066	0.44%
2021/10/07	12.5	46.14	24	46.42	46.50	-11.5	2,040	-0.56%
2021/10/06	57	46.18	44.1	46.53	45.75	13	2,031	0.64%
2021/10/05	7	45.44	33	45.90	46.80	-26	2,008	-1.29%
2021/10/04	84	45.56	74	45.28	45.15	10	1,985	0.50%
2021/10/01	35.1	44.93	41	44.77	44.80	-5.9	1,954	-0.30%
2021/09/30	29	45.32	39	45.53	45.90	-10	1,950	-0.51%
2021/09/29	23	44.30	22	44.23	44.15	1	1,920	0.05%
2021/09/28	12	44.03	21	44.25	44.90	-9	1,937	-0.46%
2021/09/27	21	44.37	20	44.35	44.00	1	1,968	0.05%
2021/09/24	20.6	44.70	21.8	44.53	44.50	-1.2	1,968	-0.06%
2021/09/23	95.2	45.88	24	44.98	44.80	71.2	1,967	3.62%
2021/09/22	146.1	45.14	143.5	45.64	45.85	2.6	1,931	0.14%	大買/大賣/
2021/09/17	13	43.20	20	43.36	43.50	-7	1,890	-0.37%
2021/09/16	4	42.93	9	42.89	42.85	-5	1,904	-0.26%
2021/09/15	19	43.66	10	43.49	43.30	9	1,917	0.47%
2021/09/14	11.2	43.44	17	44.05	44.15	-5.8	1,914	-0.31%
2021/09/13	9.5	43.67	20	43.19	43.85	-10.5	2,045	-0.51%
2021/09/10	29	43.35	33	43.72	43.00	-4	2,131	-0.19%
2021/09/09	31	42.92	28	43.18	43.25	3	2,163	0.14%
2021/09/08	15	43.13	71.3	43.57	43.85	-56.3	2,135	-2.64%
2021/09/07	103	43.22	55	43.29	42.20	48	2,103	2.28%	大買/
2021/09/06	34.1	41.92	4	41.98	41.90	30.1	2,055	1.46%
2021/09/03	26	42.30	10	42.37	42.70	16	2,089	0.77%
2021/09/02	24	42.85	11	42.66	42.50	13	2,215	0.59%
2021/09/01	9	43.27	15	43.64	43.45	-6	2,276	-0.26%
2021/08/31	104	43.67	90.5	44.10	43.55	13.5	2,244	0.60%	大買/
2021/08/30	27.1	43.14	81.5	43.45	43.90	-54.4	2,088	-2.61%
2021/08/27	3	39.37	28.2	39.66	39.95	-25.2	1,992	-1.26%
2021/08/26	17	38.02	25	38.78	38.85	-8	2,015	-0.40%
2021/08/25	33	38.50	10	38.61	38.10	23	2,009	1.14%
2021/08/24	21	38.70	48	38.47	39.20	-27	1,991	-1.36%
2021/08/23	13	37.88	5	37.98	37.90	8	1,959	0.41%
2021/08/20	11	37.12	30	37.42	37.50	-19	1,943	-0.98%
2021/08/19	25	37.09	10	37.35	37.00	15	1,943	0.77%
2021/08/18	27	36.87	37	37.39	38.05	-10	1,939	-0.52%
2021/08/17	4	37.84	106	37.97	37.35	-102	1,934	-5.27%	大賣/鉅額交易
2021/08/16	2	35.88	14	36.66	36.95	-12	1,941	-0.62%
2021/08/13	48	37.03	5	38.09	36.45	43	1,954	2.20%
2021/08/12	6	37.06	49	37.80	37.75	-43	1,982	-2.17%
2021/08/11	16	37.15	20	37.20	37.05	-4	1,989	-0.20%
2021/08/10	5	37.38	27	37.71	37.80	-22	1,992	-1.10%
2021/08/09	1	36.90	34	36.92	37.25	-33	2,004	-1.65%
2021/08/06	101	35.87	57	36.07	36.00	44	2,020	2.18%	大買/
2021/08/05	5	37.70	15	38.11	37.55	-10	1,998	-0.50%
2021/08/04	5.2	37.69	28.4	37.05	37.65	-23.2	2,028	-1.14%
2021/08/03	2	36.63	1	36.70	36.95	1	2,047	0.05%
2021/08/02	12	36.31	6	36.69	36.95	6	2,099	0.29%
2021/07/30	5	36.81	21	36.77	36.90	-16	2,141	-0.75%
2021/07/29	2	35.95	4	35.94	36.15	-2	2,132	-0.09%
2021/07/28	23	35.09	16	35.32	35.85	7	2,133	0.33%
2021/07/27	25	35.81	25	35.89	35.90	0	2,120	0.00%
2021/07/26	112.2	36.61	81	36.46	36.00	31.2	2,108	1.48%	大買/
2021/07/23	76.2	37.46	41	37.15	38.50	35.2	2,059	1.71%
2021/07/22	5	35.60	2	35.78	35.50	3	1,978	0.15%
2021/07/21	5	34.57	44	34.71	34.60	-39	1,966	-1.98%
2021/07/20	0	0.00	13	34.87	34.80	-13	1,960	-0.66%
2021/07/19	27	35.25	8	35.33	35.20	19	1,959	0.97%
2021/07/16	8	34.46	0	34.35	34.35	8	1,959	0.41%
2021/07/15	0	0.00	8	34.67	34.70	-8	1,958	-0.41%
2021/07/14	6	33.76	1	34.30	33.95	5	1,951	0.26%
2021/07/13	14	34.24	18	34.13	33.90	-4	1,944	-0.21%
2021/07/12	3	33.87	17	34.29	34.60	-14	1,934	-0.72%
2021/07/09	24	33.90	6	34.15	34.20	18	1,924	0.94%
2021/07/08	72	34.39	259	34.53	34.40	-187	1,916	-9.76%	大賣/鉅額交易
2021/07/07	11	35.47	8	35.63	36.10	3	1,882	0.16%
2021/07/06	13	35.02	14	34.85	35.00	-1	1,880	-0.05%
2021/07/05	24	34.59	15	34.94	35.30	9	1,873	0.48%
2021/07/02	19	34.92	42	34.82	35.30	-23	1,849	-1.24%
2021/07/01	24	32.89	28	33.52	32.80	-4	1,802	-0.22%
2021/06/30	21	33.49	71	33.31	33.40	-50	1,791	-2.79%
2021/06/29	31	34.40	18.6	34.08	33.80	12.4	1,776	0.70%
2021/06/28	36.5	35.09	40	35.37	35.20	-3.5	1,761	-0.20%
2021/06/25	20	33.68	35	33.82	34.10	-15	1,713	-0.88%
2021/06/24	25	34.00	30.7	34.04	34.00	-5.7	1,696	-0.34%
2021/06/23	47	33.36	132	33.40	33.15	-85	1,678	-5.07%	大賣/
2021/06/22	99	34.98	75.1	34.42	33.30	23.9	1,655	1.44%
2021/06/21	65	34.06	213.2	34.10	34.85	-148.2	1,517	-9.77%	大賣/鉅額交易
2021/06/18	348	32.51	307.2	32.08	31.70	40.8	1,424	2.87%	大買/大賣/
2021/06/17	4	30.75	2	30.80	30.60	2	1,369	0.15%
2021/06/16	32	31.41	32	31.09	30.75	0	1,366	0.00%
2021/06/15	19	30.36	42	30.45	30.35	-23	1,340	-1.72%
2021/06/11	155	30.99	67	31.00	30.50	88	1,331	6.61%	大買/
2021/06/09	138	31.59	137.1	31.84	33.00	0.9	1,195	0.08%	大買/大賣/
2021/06/08	9	30.74	12	31.00	31.30	-3	1,110	-0.27%
2021/06/07	78	30.53	60	30.70	30.55	18	1,099	1.64%
2021/06/04	53	29.57	11.1	29.46	29.35	41.9	1,043	4.01%
2021/06/03	21	30.31	79	30.15	30.55	-58	1,021	-5.68%
2021/06/02	132	29.17	4	28.91	29.20	128	970	13.19%	大買/鉅額交易
2021/06/01	68	27.59	2.1	28.08	28.20	65.9	950	6.93%
2021/05/31	85	27.53	0	0.00	27.70	85	943	9.01%
2021/05/28	12	27.38	6	27.38	27.75	6	936	0.64%
2021/05/27	3	27.10	4	27.10	27.15	-1	933	-0.11%
2021/05/26	5	27.56	0	0.00	27.55	5	925	0.54%
2021/05/25	7	28.04	1	28.40	28.00	6	916	0.65%
2021/05/24	42	28.49	8	28.78	28.35	34	903	3.77%
2021/05/21	15	28.60	63	28.50	29.50	-48	868	-5.52%
2021/05/20	135	28.60	117	28.75	27.40	18	831	2.17%	大買/大賣/
2021/05/19	80	27.11	15	27.09	27.10	65	782	8.31%
2021/05/18	9.1	26.14	2	26.50	26.45	7.1	761	0.94%
2021/05/17	185.1	25.82	166	25.45	25.10	19.1	742	2.57%	大買/大賣/
2021/05/14	50	30.13	41	29.64	29.40	9	705	1.28%
2021/05/13	2.4	29.63	18	28.81	29.75	-15.6	667	-2.34%
2021/05/12	61	28.95	120	29.45	28.20	-59	637	-9.26%	大賣/
2021/05/11	94.6	30.89	17	30.56	30.75	77.6	597	12.98%
2021/05/10	101.1	30.52	12	30.53	30.75	89.1	567	15.69%	大買/
2021/05/07	30	29.79	31.7	29.72	29.80	-1.7	513	-0.34%
2021/05/06	0	27.15	14	27.11	27.10	-14	464	-3.01%
2021/05/05	1	27.30	3	27.07	26.90	-2	458	-0.44%
2021/05/04	11	26.78	1.5	26.45	26.45	9.5	453	2.10%
2021/05/03	15	27.35	11	27.38	27.40	4	437	0.92%
2021/04/29	2	27.25	5.1	27.32	27.35	-3.1	427	-0.72%
2021/04/27	0	0.00	2	27.08	27.05	-2	420	-0.48%
2021/04/26	13.2	26.77	1	26.85	26.85	12.1	417	2.91%
2021/04/23	14	26.70	0.4	26.80	26.75	13.6	417	3.26%
2021/04/22	7	27.10	24	26.95	27.15	-17	414	-4.10%
2021/04/21	0	0.00	25	27.00	26.95	-25	400	-6.24%
2021/04/20	1	27.20	1	27.30	27.30	0	398	0.00%
2021/04/19	0	0.00	1	27.05	27.30	-1	401	-0.25%
2021/04/16	0	26.80	1	27.00	27.10	-1	406	-0.24%
2021/04/15	1	26.65	1	26.70	26.90	0	404	0.00%
2021/04/14	5	26.56	5	26.85	26.85	0	404	0.00%
2021/04/13	3	27.27	20	27.25	27.35	-17	400	-4.24%
2021/04/12	16	27.45	8.2	27.53	27.80	7.8	395	1.97%
2021/04/09	1	26.35	11	26.22	26.35	-10	384	-2.60%
2021/04/08	2	26.30	3	26.22	26.30	-1	386	-0.26%
2021/04/06	1	25.95	7	25.89	26.00	-6	384	-1.56%
2021/04/01	4	26.09	8	26.14	26.00	-4	381	-1.05%
2021/03/31	9	25.92	160	25.47	26.25	-151	374	-40.28%	大賣/鉅額交易
2021/03/30	15	25.55	35	25.68	25.40	-20	366	-5.45%
2021/03/29	1	25.20	3.3	25.10	25.25	-2.3	357	-0.64%
2021/03/26	1	24.95	8	25.04	25.10	-7	352	-1.98%
2021/03/25	2	24.95	16	24.90	24.95	-14	350	-3.99%
2021/03/24	5	24.90	6	24.95	25.20	-1	345	-0.28%
2021/03/23	0	0.00	3	25.50	25.30	-3	341	-0.88%
2021/03/22	3	24.35	10	24.56	24.95	-7	332	-2.11%
2021/03/19	3	24.20	0	0.00	24.50	3	324	0.93%
2021/03/18	3	24.43	3	24.25	24.25	0	318	0.00%
2021/03/17	4	24.39	17	24.61	24.50	-13	314	-4.13%
2021/03/16	28	24.54	32	24.64	24.50	-4	302	-1.32%
2021/03/15	8	23.48	16	23.51	23.55	-8	258	-3.09%
2021/03/12	8	21.36	1.6	21.27	21.45	6.5	231	2.79%
2021/03/11	1	21.20	2	21.15	21.45	-1	227	-0.44%
2021/03/10	1	20.85	0	0.00	20.90	1	219	0.47%
2021/03/09	10	20.80	1	20.80	20.80	9	217	4.14%
2021/03/08	0	20.60	0	0.00	20.75	0	217	0.01%
2021/03/05	1	20.55	0	0.00	20.60	1	217	0.46%
2021/03/04	0	20.64	0	0.00	20.60	0	220	0.00%
2021/03/03	4	20.71	2	20.78	20.75	2	220	0.91%
2021/03/02	11	20.56	2	20.73	20.70	9	220	4.08%
2021/02/26	1	20.40	0	20.40	20.50	1	217	0.46%
2021/02/25	0	20.85	0	0.00	20.50	0	216	0.00%
2021/02/24	0	21.40	0	0.00	20.45	0	216	0.00%
2021/02/23	0	22.00	3	20.35	20.45	-3	217	-1.38%
2021/02/22	0	0.00	8	20.08	20.25	-8	216	-3.69%
2021/02/19	4	19.80	0	0.00	19.90	4	215	1.86%
2021/02/18	0	21.40	2	19.90	19.90	-2	215	-0.92%
2021/02/17	5	19.80	4	19.78	19.80	1	225	0.44%
2021/02/05	0	20.05	1	19.70	19.65	-1	225	-0.44%
2021/02/04	1	19.50	0	0.00	19.55	1	225	0.44%
2021/02/03	0	19.84	1	19.60	19.60	-1	227	-0.44%
2021/02/02	2	19.45	0	0.00	19.55	2	229	0.87%
2021/02/01	0.2	19.65	20	19.70	19.70	-19.8	232	-8.53%
2021/01/29	0	19.85	10	19.75	19.60	-10	236	-4.23%
2021/01/28	0	0.00	1	19.75	19.75	-1	234	-0.43%
2021/01/26	0	0.00	1	19.45	19.40	-1	233	-0.43%
2021/01/25	0	20.75	0	0.00	19.60	0	232	0.01%
2021/01/22	0	19.95	0	0.00	19.50	0	233	0.00%
2021/01/21	0	20.50	11	19.45	19.30	-11	233	-4.70%
2021/01/20	26	19.79	13	19.42	19.25	13	233	5.58%
2021/01/19	7	19.75	5	19.85	19.80	2	227	0.89%
2021/01/18	5	20.05	0	0.00	19.70	5	226	2.21%
2021/01/15	16	20.39	2	20.48	20.10	14	222	6.29%
2021/01/14	2	20.70	1	20.65	20.60	1	218	0.46%
2021/01/13	2	20.48	5	20.63	20.60	-3	216	-1.38%
2021/01/12	15	20.50	14	20.59	20.50	1	214	0.47%
2021/01/11	16	20.73	10	20.65	20.75	6	209	2.87%
2021/01/08	1	20.20	4	20.20	20.20	-3	199	-1.50%
2021/01/07	2	20.22	4	20.14	20.20	-2	198	-1.01%
2021/01/06	0	0.00	6	20.10	20.10	-6	195	-3.07%
2021/01/05	14	20.70	1	20.55	20.55	13	191	6.79%
2021/01/04	22	20.70	19	20.83	20.90	3	187	1.60%
2020/12/31	26	19.98	3	20.10	20.10	23	174	13.16%
2020/12/30	1	19.85	8	19.80	19.90	-7	167	-4.18%
2020/12/29	0	0.00	3	19.68	19.65	-3	162	-1.84%
2020/12/28	3	19.47	7	19.50	19.60	-4	159	-2.50%
2020/12/25	1	19.45	0	0.00	19.45	1	153	0.65%
2020/12/24	3	19.45	11	19.54	19.35	-8	152	-5.24%
2020/12/23	1	19.45	8	19.39	19.45	-7	146	-4.77%
2020/12/22	2	19.25	0	0.00	19.15	2	145	1.38%
2020/12/21	1	19.25	9	19.28	19.35	-8	143	-5.57%
2020/12/16	1	18.90	0	0.00	19.10	1	142	0.70%
2020/12/15	0	0.00	32	18.95	18.95	-32	141	-22.55%
2020/12/14	2	18.95	0	0.00	18.95	2	140	1.42%
2020/12/11	22	19.09	3	19.15	19.00	19	139	13.66%
2020/12/10	0	0.00	5	19.15	19.10	-5	137	-3.64%
2020/12/08	1	18.95	1	19.05	19.05	0	137	0.00%
2020/12/07	0	0.00	1	19.14	19.10	-1	136	-0.76%
2020/12/03	7	19.10	0	0.00	19.15	7	146	4.77%
2020/12/01	0	0.00	1	19.05	19.15	-1	159	-0.63%
2020/11/30	2	19.05	4	19.10	19.10	-2	160	-1.24%
2020/11/27	10	19.10	0	0.00	19.05	10	160	6.24%
2020/11/25	1	19.10	10	19.10	19.00	-9	163	-5.52%
2020/11/23	1	19.10	18	19.01	19.00	-17	161	-10.53%
2020/11/20	32	18.92	40	18.71	18.75	-8	160	-5.00%
2020/11/17	0	0.00	3	19.05	19.05	-3	160	-1.87%
2020/11/16	0	0.00	10	18.88	19.00	-10	163	-6.11%
2020/11/13	0	0.00	0.1	18.50	18.50	-0.1	156	-0.03%
2020/11/12	6	18.43	6	18.50	18.45	0	158	0.00%
2020/11/11	3	18.55	3	18.60	18.60	0	163	0.00%
2020/11/10	18	18.73	6	18.68	18.60	12	161	7.43%
2020/11/09	0	0.00	2	18.85	18.70	-2	160	-1.25%
2020/11/06	12	18.40	0	0.00	18.50	12	159	7.53%
2020/10/30	1	18.10	1	18.20	18.10	0	200	0.00%
2020/10/22	10	18.10	0	0.00	18.10	10	246	4.06%
2020/10/16	1	18.05	0	0.00	18.15	1	253	0.39%
2020/10/15	10	18.15	1	18.25	18.15	9	255	3.53%
2020/10/13	7	18.05	0	0.00	18.10	7	263	2.66%
2020/10/12	6	18.28	5	18.25	18.20	1	262	0.38%
2020/10/08	5	18.65	0	0.00	18.70	5	261	1.91%
2020/09/28	0	18.25	0	0.00	18.35	0	278	0.00%
2020/09/25	10	18.26	0	0.00	18.20	10	282	3.54%
2020/09/24	9	18.40	18	18.49	18.40	-9	286	-3.14%
2020/09/23	2	18.75	0	0.00	18.75	2	286	0.70%
2020/09/22	0	18.90	0	0.00	18.90	0	293	0.00%
2020/09/17	0	18.90	0	0.00	18.90	0	307	0.00%
2020/09/16	10	19.00	0	0.00	19.00	10	308	3.25%
2020/09/08	15	19.48	53	19.25	19.30	-38	354	-10.71%
2020/09/07	11	19.00	12	19.09	19.15	-1	350	-0.28%
2020/09/04	0	0.00	3	18.42	18.60	-3	349	-0.86%
2020/09/03	1	18.35	0	0.00	18.30	1	352	0.28%
2020/09/02	0.1	18.25	0	0.00	18.25	0.1	361	0.03%
2020/09/01	1	18.20	0	0.00	18.20	1	377	0.26%
2020/08/28	2	18.30	0	0.00	18.35	2	410	0.49%
2020/08/25	2	18.15	0.8	18.20	18.30	1.2	420	0.30%
2020/08/20	30	18.28	2	18.20	18.15	28	424	6.60%
2020/08/19	2	18.40	22	18.58	18.55	-20	422	-4.73%
2020/08/14	1	18.25	0	0.00	18.40	1	415	0.24%
2020/08/13	3	18.20	3	18.38	18.35	0	420	0.00%
2020/08/12	20	18.38	0	0.00	18.35	20	419	4.77%
2020/08/11	41	18.48	0	0.00	18.50	41	420	9.75%
2020/08/10	24	18.60	5	18.65	18.60	19	421	4.51%
2020/08/07	26	18.69	9	18.70	18.65	17	420	4.04%
2020/08/06	15	19.02	6	19.12	19.10	9	410	2.19%
2020/08/05	18	19.34	30	19.39	19.60	-12	395	-3.03%
2020/08/04	27	18.70	0	0.00	18.65	27	385	7.01%
2020/08/03	1	18.65	0	0.00	18.75	1	385	0.26%
2020/07/31	3	18.40	2	18.55	18.75	1	384	0.26%
2020/07/28	4	18.46	0	0.00	18.20	4	395	1.01%
2020/07/27	1	18.45	2	18.43	18.65	-1	365	-0.27%
2020/07/23	0	0.00	1	18.95	18.95	-1	362	-0.28%
2020/07/20	2	19.15	32	19.30	19.00	-30	358	-8.37%
2020/07/17	1	19.00	54	19.10	19.10	-53	355	-14.91%
2020/07/16	0	0.00	6	18.83	18.95	-6	350	-1.71%
2020/07/15	0	0.00	10	18.70	18.75	-10	350	-2.86%
2020/07/14	0	0.00	8	18.74	18.70	-8	350	-2.29%
2020/07/13	0	0.00	1	19.00	18.85	-1	349	-0.29%
2020/07/10	10.1	18.65	0	0.00	19.20	10.1	347	2.90%
2020/07/09	0	0.00	1	19.10	19.10	-1	345	-0.29%
2020/07/08	0	0.00	29	19.19	19.15	-29	343	-8.45%
2020/07/07	0	0.00	5	19.30	18.95	-5	341	-1.46%
2020/07/06	0	0.00	1	19.30	19.30	-1	335	-0.30%
2020/07/02	2	19.40	0	0.00	19.45	2	327	0.61%
2020/07/01	13	19.51	6	19.51	19.50	7	325	2.15%
2020/06/30	0	0.00	9	19.33	19.20	-9	317	-2.83%
2020/06/29	0	0.00	34	18.58	18.90	-34	310	-10.94%
2020/06/24	0	0.00	1	18.35	18.40	-1	305	-0.33%
2020/06/23	1	18.35	10	18.30	18.30	-9	304	-2.96%
2020/06/22	0	0.00	5	18.35	18.45	-5	301	-1.66%
2020/06/19	6	18.48	9	18.37	18.50	-3	299	-1.00%
2020/06/18	22	19.23	0	0.00	19.20	22	283	7.76%
2020/06/17	5	19.15	0	0.00	19.15	5	266	1.88%
2020/06/16	7	19.01	0	0.00	19.15	7	260	2.69%
2020/06/15	30	18.90	38	18.97	19.00	-8	260	-3.07%
2020/06/12	30	18.58	19	18.82	19.00	11	258	4.26%
2020/06/11	11	18.79	0	0.00	18.85	11	254	4.32%
2020/06/10	8	19.34	3	19.20	19.20	5	249	2.00%
2020/06/09	10	20.00	17	19.58	19.65	-7	245	-2.85%
2020/06/08	87	19.81	15	19.78	19.85	72	238	30.14%
2020/06/05	11	18.97	15	18.91	19.25	-4	221	-1.81%
2020/06/04	12	18.19	14	18.47	18.55	-2	208	-0.96%
2020/06/03	0	0.00	1	17.95	17.90	-1	185	-0.54%
2020/06/02	3	17.85	24	17.90	17.85	-21	181	-11.57%
2020/06/01	25	17.84	4	17.73	17.85	21	179	11.68%
2020/05/29	5	17.45	5	17.38	17.45	0	178	0.00%
2020/05/27	0	0.00	3	17.30	17.35	-3	175	-1.71%
2020/05/25	0	0.00	13	16.85	17.00	-13	170	-7.63%
2020/05/22	0	0.00	5	17.00	16.90	-5	169	-2.96%
2020/05/20	3	17.05	21	17.00	16.95	-18	165	-10.89%
2020/05/18	9	16.70	0	0.00	16.80	9	159	5.64%
2020/05/15	0	0.00	1	16.40	16.45	-1	156	-0.64%
2020/05/14	0	0.00	19	16.92	16.75	-19	151	-12.52%
2020/05/13	0	0.00	5	16.95	16.90	-5	180	-2.78%
2020/05/12	1	17.00	13	16.97	17.00	-12	178	-6.73%
2020/05/11	0	16.95	16	16.92	17.00	-16	177	-9.01%
2020/05/08	9	16.57	0	0.00	16.60	9	170	5.29%
2020/05/07	1	16.40	0	0.00	16.45	1	168	0.59%
2020/05/06	0	0.00	4	16.39	16.40	-4	168	-2.37%
2020/05/05	1	16.25	14	16.24	16.25	-13	168	-7.71%
2020/05/04	3	16.00	7	16.15	16.30	-4	167	-2.39%
2020/04/30	40	15.86	14	15.93	15.95	26	154	16.80%
2020/04/28	0	0.00	1	15.05	15.00	-1	153	-0.65%
2020/04/20	6	14.95	0	0.00	14.90	6	187	3.19%
2020/04/17	0	0.00	2	14.85	14.95	-2	187	-1.07%
2020/04/15	0	0.00	7	14.99	14.95	-7	185	-3.78%
2020/04/14	1	14.55	0	0.00	14.75	1	183	0.54%
2020/04/13	3	14.15	0	0.00	14.25	3	182	1.64%
2020/04/10	0	14.35	0	0.00	14.25	0	184	0.00%
2020/04/09	10	14.09	0	0.00	14.15	10	185	5.39%
2020/04/07	0	0.00	2	13.95	13.95	-2	185	-1.08%
2020/04/06	1	13.80	1	13.80	13.75	0	185	0.00%
2020/04/01	2	13.73	3	13.77	13.75	-1	184	-0.54%
2020/03/30	0	0.00	14	13.62	13.80	-14	186	-7.50%
2020/03/27	2	13.75	4	13.93	13.80	-2	184	-1.08%
2020/03/26	0	0.00	12	13.39	13.50	-12	187	-6.39%
2020/03/25	6	13.31	2	13.35	13.35	4	189	2.11%
2020/03/23	0	0.00	0.1	12.30	12.25	-0.1	190	-0.03%
2020/03/20	6	12.87	3	12.72	12.75	3	192	1.56%
2020/03/19	5	12.74	1	12.30	12.20	4	198	2.02%
2020/03/18	2	13.23	3	13.30	13.15	-1	211	-0.47%
2020/03/17	8	13.13	4	13.28	13.25	4	209	1.91%
2020/03/16	2	13.60	0	0.00	13.60	2	206	0.97%
2020/03/13	7	13.39	1	13.40	13.35	6	202	2.96%
2020/03/12	2	14.75	1	15.00	14.70	1	200	0.50%
2020/03/11	0	0.00	1	15.30	15.30	-1	196	-0.51%
2020/03/10	0	0.00	4	15.28	15.20	-4	196	-2.03%
2020/03/09	1	15.40	1	15.60	15.40	0	196	0.00%
2020/03/06	2	15.75	2.5	15.78	15.75	-0.5	192	-0.24%
2020/03/05	9	15.87	0	0.00	15.90	9	191	4.71%
2020/03/03	1	16.00	0	0.00	15.90	1	188	0.53%
2020/02/27	0	0.00	5	16.00	15.95	-5	185	-2.69%
2020/02/26	0	0.00	9	16.10	16.10	-9	184	-4.89%
2020/02/12	2	16.20	0	0.00	16.35	2	160	1.25%
2020/02/10	1	16.00	4	16.00	16.05	-3	160	-1.87%
2020/02/07	0	0.00	1	16.20	16.10	-1	158	-0.63%
2020/02/05	1	16.05	0	0.00	16.10	1	157	0.63%
2020/02/04	1	16.10	0	0.00	16.15	1	157	0.63%
2020/02/03	4	15.95	6	16.11	15.90	-2	156	-1.27%
2020/01/30	8	16.46	0	0.00	16.30	8	148	5.38%
2020/01/17	0	0.00	2	17.10	17.10	-2	143	-1.39%
2020/01/16	2	17.00	0	0.00	17.05	2	142	1.40%
2020/01/15	0	0.00	3	17.15	17.05	-3	142	-2.10%
2020/01/14	4	17.00	0	0.00	17.00	4	141	2.82%
2020/01/13	0	0.00	1	17.15	17.10	-1	111	-0.90%
2020/01/10	3	17.03	5	17.10	17.10	-2	112	-1.78%
2020/01/07	0	0.00	9	17.10	17.10	-9	115	-7.77%
2020/01/06	9	17.15	24	17.16	17.15	-15	115	-13.03%
2020/01/03	0	0.00	3	17.30	17.25	-3	113	-2.64%
2019/12/31	0.1	17.05	0	0.00	17.15	0.1	110	0.09%
2019/12/27	0	0.00	4	17.05	17.15	-4	108	-3.68%
2019/12/26	1	17.05	1	17.05	17.05	0	108	0.00%
2019/12/25	0	0.00	7	17.11	17.20	-7	105	-6.64%
2019/12/24	22	16.83	3	16.85	16.85	19	103	18.28%
2019/12/20	0	0.00	1	16.60	16.60	-1	99	-1.00%
2019/12/19	10	16.55	3	16.60	16.50	7	98	7.09%
2019/12/17	1	16.65	3	16.60	16.65	-2	95	-2.09%
2019/12/16	18	16.46	17	16.42	16.50	1	93	1.07%
2019/12/13	19	16.35	28.5	16.38	16.40	-9.5	87	-10.77%
2019/12/10	6	17.25	0	0.00	17.25	6	76	7.81%
2019/11/27	0	0.00	2	17.40	17.35	-2	86	-2.32%
2019/11/26	2	17.30	0	0.00	17.35	2	86	2.32%
2019/11/25	0	0.00	2	17.40	17.35	-2	86	-2.32%
2019/11/21	0	0.00	1	17.25	17.25	-1	87	-1.15%
2019/11/19	1	17.25	0	0.00	17.35	1	89	1.12%
2019/11/18	6	17.35	1	17.40	17.35	5	86	5.75%
2019/11/14	17	17.48	0	0.00	17.45	17	86	19.69%
2019/11/12	2	17.20	0	0.00	17.30	2	86	2.31%
2019/11/11	3	17.50	0	0.00	17.50	3	86	3.46%
2019/11/07	0	0.00	17	17.66	17.65	-17	87	-19.44%
2019/11/05	1	17.60	0	0.00	17.60	1	87	1.14%
2019/11/04	0	0.00	1	17.55	17.50	-1	88	-1.13%
2019/10/28	0	0.00	1	17.55	17.45	-1	90	-1.11%
2019/10/23	1	17.65	0	0.00	17.55	1	95	1.05%
2019/10/18	6	17.53	1	17.45	17.65	5	97	5.15%
2019/10/17	7	17.40	0	0.00	17.40	7	95	7.32%
2019/10/16	3	17.30	0	0.00	17.50	3	95	3.14%
2019/10/15	0	0.00	2	17.40	17.50	-2	95	-2.09%
2019/10/08	3	17.10	0	0.00	17.10	3	94	3.18%
2019/10/03	3	17.25	0	0.00	17.25	3	97	3.08%
2019/09/25	2	17.25	0	0.00	17.30	2	103	1.93%
2019/09/24	3	17.45	0	0.00	17.45	3	105	2.85%
2019/09/18	6	17.07	0	0.00	17.40	6	108	5.54%
2019/09/17	20	16.93	0	0.00	17.00	20	106	18.74%
2019/09/16	2	17.18	0	0.00	17.20	2	99	2.00%
2019/09/12	9	17.13	0	0.00	17.20	9	100	9.00%
2019/09/11	7	17.28	2	17.25	17.25	5	98	5.06%
2019/09/10	6	17.55	4	17.50	17.40	2	95	2.10%
2019/09/09	3	17.75	0	0.00	17.75	3	93	3.22%
2019/09/05	3	17.80	0	0.00	17.80	3	95	3.15%
2019/09/04	3	17.80	0	0.00	17.80	3	93	3.20%
2019/09/03	1	17.80	0	0.00	17.80	1	94	1.06%
2019/08/30	10	17.85	0	0.00	17.90	10	94	10.57%
2019/08/28	0	0.00	1	17.85	17.85	-1	94	-1.06%
2019/08/27	0	0.00	1	17.85	17.85	-1	97	-1.03%
2019/08/26	4	17.79	2	17.95	17.90	2	98	2.03%
2019/08/23	9	18.48	1	18.65	18.45	8	95	8.40%
2019/08/22	0	0.00	2	18.73	18.70	-2	91	-2.18%
2019/08/20	2	18.70	0	0.00	18.75	2	92	2.17%
2019/08/19	3	18.75	0	0.00	18.80	3	92	3.26%
2019/08/15	3	18.75	0	0.00	18.75	3	91	3.30%
2019/08/13	0	0.00	4	18.98	19.00	-4	91	-4.39%
2019/08/12	1	18.80	0	0.00	18.95	1	92	1.08%
2019/08/08	0	0.00	3	18.90	18.80	-3	93	-3.22%
2019/08/07	1	18.80	0	0.00	18.75	1	93	1.08%
2019/08/05	1	18.90	0	0.00	18.90	1	95	1.05%
2019/07/29	0	0.00	3	19.35	19.25	-3	119	-2.52%
2019/07/26	0	0.00	9	19.20	19.15	-9	122	-7.34%
2019/07/25	0	0.00	2	19.00	18.90	-2	124	-1.61%
2019/07/23	0	0.00	2	18.95	18.95	-2	128	-1.56%
2019/07/19	2	18.90	0	0.00	18.95	2	129	1.54%
2019/07/17	7	18.96	1	19.05	19.00	6	133	4.49%
2019/07/15	3	18.90	2	18.95	18.95	1	133	0.75%
2019/07/12	1	18.95	7	18.99	18.95	-6	133	-4.48%
2019/07/11	3	18.95	0	0.00	18.95	3	133	2.24%
2019/07/10	3	18.90	11	18.90	18.95	-8	133	-6.02%
2019/07/09	1	18.90	4	18.98	18.90	-3	133	-2.26%
2019/07/08	5	18.85	1	18.95	18.85	4	133	3.01%
2019/07/05	3	18.90	2	19.00	18.95	1	132	0.76%
2019/07/04	3	18.95	0	0.00	19.00	3	131	2.28%
2019/07/03	5	18.85	2	18.85	18.95	3	130	2.31%
2019/07/02	3	18.87	0	0.00	18.85	3	129	2.32%
2019/07/01	5	18.85	6	18.90	18.85	-1	128	-0.78%
2019/06/28	1	18.95	0	0.00	18.85	1	129	0.77%
2019/06/27	41	18.99	0	0.00	19.00	41	131	31.10%
2019/06/26	3	18.85	0	0.00	18.85	3	131	2.28%
2019/06/25	8	18.87	0	0.00	18.95	8	130	6.12%
2019/06/24	5	18.90	0	0.00	18.90	5	129	3.86%
2019/06/20	15	18.94	0	0.00	18.95	15	132	11.34%
2019/06/19	20	18.94	2	19.00	19.05	18	131	13.69%
2019/06/18	7	18.95	0	0.00	18.90	7	131	5.33%
2019/06/17	0	0.00	1	19.00	19.00	-1	131	-0.76%
2019/06/14	10	18.93	0	0.00	18.85	10	128	7.77%
2019/06/13	1	19.00	0	0.00	18.95	1	127	0.78%
2019/06/12	0	0.00	1	19.00	19.00	-1	127	-0.79%
2019/06/10	1	19.10	2	19.10	19.05	-1	125	-0.79%
2019/06/05	7	19.06	0	0.00	19.05	7	131	5.33%
2019/06/04	0	0.00	1	19.15	19.10	-1	131	-0.76%
2019/06/03	3	19.03	0	0.00	19.20	3	131	2.27%
2019/05/31	0	0.00	1	19.30	19.30	-1	129	-0.77%
2019/05/24	0	0.00	2	19.15	19.15	-2	145	-1.38%
2019/05/23	1.2	19.12	0	0.00	19.20	1.2	144	0.83%
2019/05/21	1	19.15	2	19.05	19.20	-1	145	-0.69%
2019/05/20	0	0.00	8	19.20	19.15	-8	147	-5.41%
2019/05/17	0	0.00	10	19.30	19.30	-10	148	-6.71%
2019/05/14	2	19.15	11	19.21	19.20	-9	146	-6.13%
2019/05/13	1	19.05	0	0.00	19.05	1	147	0.68%
2019/05/10	0	0.00	3	19.63	19.40	-3	145	-2.07%
2019/05/09	3	19.60	1	19.55	19.55	2	144	1.39%
2019/05/08	20	19.85	12	19.91	19.95	8	140	5.68%
2019/05/07	20	20.87	13	20.90	20.95	7	135	5.16%
2019/05/06	17	20.72	1	20.75	20.70	16	125	12.70%
2019/05/02	0	0.00	3	20.80	20.80	-3	115	-2.59%
2019/04/29	5	20.45	0	0.00	20.50	5	111	4.49%
2019/04/26	0	0.00	6	20.35	20.35	-6	109	-5.49%
2019/04/24	2	20.18	0	0.00	20.20	2	108	1.85%
2019/04/23	5	20.30	0	0.00	20.25	5	107	4.64%
2019/04/22	0	0.00	5	20.20	20.25	-5	105	-4.74%
2019/04/19	5	20.05	0	0.00	20.00	5	104	4.79%
2019/04/17	0	0.00	26	20.14	20.20	-26	103	-25.09%
2019/04/15	1	20.20	0	0.00	20.15	1	102	0.97%
2019/04/11	0	0.00	1	20.10	20.20	-1	100	-1.00%
2019/04/10	3	20.08	0	0.00	20.15	3	100	2.98%
2019/04/02	4	20.09	0	0.00	20.05	4	99	4.01%
2019/03/29	0	0.00	6	20.53	20.50	-6	94	-6.37%
2019/03/26	0	0.00	2	20.40	20.60	-2	97	-2.05%
2019/03/25	3	20.00	9	20.00	20.00	-6	95	-6.26%
2019/03/22	11	20.14	0	0.00	20.15	11	93	11.78%
2019/03/20	1	19.95	0	0.00	20.15	1	91	1.10%
2019/03/12	5	20.10	0	0.00	20.05	5	86	5.79%
2019/03/11	1	20.15	5	20.32	20.15	-4	84	-4.72%
2019/03/06	2	20.55	6	20.55	20.55	-4	81	-4.93%
2019/03/05	5	21.10	0	0.00	20.55	5	79	6.28%
2019/03/04	6	20.79	0	0.00	20.75	6	70	8.52%
2019/02/21	0	20.15	0	0.00	20.10	0	61	0.00%
2019/02/13	2	20.25	0	0.00	20.25	2	53	3.71%
2019/01/30	0	0.00	1	20.30	20.40	-1	54	-1.84%
2019/01/25	0	0.00	1	20.20	20.25	-1	53	-1.88%
2019/01/24	1	19.90	1	20.00	19.90	0	52	0.00%
2019/01/23	1	19.70	0	0.00	19.75	1	52	1.91%
2019/01/18	0	0.00	1	19.75	19.70	-1	52	-1.89%
2019/01/14	1	19.95	0	0.00	19.90	1	52	1.92%
2019/01/11	0	0.00	1	19.70	19.75	-1	51	-1.96%
2019/01/10	0.8	19.65	1	19.65	19.70	-0.3	50	-0.49%
2019/01/07	0	0.00	2	19.55	19.60	-2	53	-3.77%
2019/01/04	8	19.38	0	0.00	19.45	8	54	14.76%
2018/12/28	13	19.40	0	0.00	19.35	13	56	23.06%
2018/12/24	5	19.60	0	0.00	19.40	5	56	8.87%
2018/12/20	12	19.39	0	0.00	19.45	12	55	21.51%
2018/12/17	1	19.85	7	19.92	19.85	-6	50	-11.90%
2018/12/06	0	0.00	1	20.10	19.85	-1	54	-1.85%
2018/12/03	1	20.35	0	0.00	20.60	1	55	1.79%
2018/11/30	2	20.20	0	0.00	20.10	2	55	3.59%
2018/11/23	5	19.55	0	0.00	19.50	5	57	8.67%
2018/11/14	3	19.38	0	0.00	19.40	3	60	5.00%
2018/11/07	0	0.00	5	19.40	19.50	-5	68	-7.28%
2018/11/01	3	19.45	0	0.00	19.40	3	73	4.07%
2018/10/30	8	19.20	0	0.00	19.20	8	75	10.53%
2018/10/26	4	19.00	0	0.00	19.20	4	76	5.26%
2018/10/25	4	20.00	5	20.00	20.00	-1	74	-1.35%
2018/10/23	3	20.40	0	0.00	20.70	3	72	4.13%
2018/10/19	6	20.50	0	0.00	20.50	6	73	8.20%
2018/10/17	2	20.73	0.1	20.90	20.70	1.9	73	2.60%
2018/10/16	2	20.65	0	0.00	20.65	2	73	2.71%
2018/10/11	8	20.50	10	21.03	20.45	-2	75	-2.64%
2018/10/05	1	21.50	1	21.65	21.65	0	74	0.00%
2018/10/04	0	0.00	2	22.10	22.00	-2	74	-2.68%
2018/10/02	1	22.15	0	0.00	22.35	1	75	1.32%
2018/09/14	1	21.80	0	0.00	21.75	1	83	1.20%
2018/09/12	4	21.50	0	0.00	21.50	4	85	4.65%
2018/09/11	4	21.80	5	21.80	21.75	-1	86	-1.16%
2018/09/10	0	0.00	0.1	22.00	21.80	-0.1	86	-0.12%
2018/09/06	4.1	22.40	0	0.00	22.35	4.1	90	4.49%
2018/09/05	1	22.40	10	22.43	22.40	-9	91	-9.81%
2018/09/04	3	22.45	5	22.55	22.55	-2	93	-2.14%
2018/08/31	4	22.55	0	0.00	22.50	4	99	4.02%
2018/08/29	0	0.00	1	22.60	22.60	-1	107	-0.93%
2018/08/28	0	0.00	0	22.60	22.50	0	110	-0.01%
2018/08/27	1	22.55	0	0.00	22.60	1	114	0.88%
2018/08/22	2	22.50	0	0.00	22.50	2	123	1.62%
2018/08/17	1	22.45	0	0.00	22.55	1	128	0.78%
2018/08/15	0	0.00	1	22.60	22.50	-1	132	-0.75%
2018/08/14	8	22.68	0	0.00	22.75	8	131	6.06%
2018/08/10	1	23.50	0	0.00	23.55	1	133	0.75%
2018/08/08	0	0.00	0.5	23.75	23.60	-0.5	146	-0.31%
2018/08/03	0	0.00	5	23.30	23.35	-5	154	-3.24%
2018/08/02	5	23.40	0	0.00	23.40	5	155	3.22%
2018/08/01	3	23.52	0	0.00	23.50	3	181	1.65%
2018/07/30	9	23.25	0	0.00	23.25	9	204	4.40%
2018/07/26	3	23.22	0	0.00	23.20	3	214	1.40%
2018/07/25	1	23.10	0	0.00	23.20	1	223	0.45%
2018/07/24	0	0.00	1	23.20	23.15	-1	229	-0.44%
2018/07/23	1	23.00	1	23.15	23.20	0	232	0.00%
2018/07/18	0	0.00	0.3	23.50	23.50	-0.3	240	-0.13%
2018/07/13	0	0.00	1	23.30	23.55	-1	249	-0.40%
2018/07/12	6	23.20	0	0.00	23.20	6	248	2.41%
2018/07/11	1	23.15	1	23.10	23.25	0	249	0.00%
2018/07/06	3	23.05	0	23.25	23.25	3	254	1.17%
2018/07/04	0	0.00	2	23.20	23.20	-2	256	-0.78%
2018/07/03	5	23.25	0	0.00	23.20	5	255	1.96%
2018/07/02	4	23.38	0	0.00	23.40	4	255	1.57%
2018/06/28	0	0.00	2	23.75	23.60	-2	255	-0.78%
2018/06/27	0	0.00	2	23.55	23.40	-2	256	-0.78%
2018/06/26	4	23.58	13	23.63	23.55	-9	255	-3.53%
2018/06/25	10	23.79	0	0.00	23.95	10	254	3.93%
2018/06/22	3	24.00	0	0.00	24.00	3	253	1.18%
2018/06/21	1	24.05	0	0.00	24.15	1	252	0.40%
2018/06/20	5	24.25	0	0.00	24.25	5	253	1.97%
2018/06/19	5	24.50	0	0.00	24.60	5	253	1.97%
2018/06/15	1	24.75	0	0.00	24.60	1	254	0.39%
2018/06/14	1	25.00	14	25.05	25.00	-13	252	-5.15%
2018/06/13	1	25.30	0	0.00	25.30	1	251	0.40%
2018/06/11	3	25.30	2	25.55	25.50	1	280	0.36%
2018/06/08	6	25.43	2	25.80	25.65	4	279	1.43%
2018/06/07	3	25.73	1	25.85	25.90	2	277	0.72%
2018/06/06	1	25.45	1	25.45	25.45	0	275	0.00%
2018/06/05	6	25.13	10	25.09	25.15	-4	272	-1.47%
2018/06/04	0	0.00	11	25.02	25.00	-11	270	-4.07%
2018/06/01	2	25.10	6	25.00	24.95	-4	266	-1.50%
2018/05/30	0	0.00	6	24.45	24.50	-6	258	-2.32%
2018/05/29	3	24.45	7	24.60	24.45	-4	257	-1.55%
2018/05/28	2	24.65	13	24.62	24.60	-11	256	-4.29%
2018/05/25	0.3	24.60	2	24.60	24.60	-1.7	255	-0.68%
2018/05/23	3	24.40	0	0.00	24.40	3	250	1.20%
2018/05/22	0	0.00	23	24.38	24.40	-23	248	-9.27%
2018/05/21	3	24.38	4	24.39	24.40	-1	247	-0.40%
2018/05/18	7	24.41	0	0.00	24.45	7	243	2.88%
2018/05/17	0.1	24.40	5	24.41	24.40	-4.9	240	-2.03%
2018/05/16	15	24.19	12	24.36	24.45	3	238	1.26%
2018/05/15	0	0.00	4.1	23.85	23.80	-4.1	227	-1.80%
2018/05/14	1	23.10	0	0.00	23.25	1	220	0.45%
2018/05/10	2	23.40	0	0.00	23.25	2	215	0.93%
2018/05/09	1	23.10	1	23.15	23.10	0	213	0.00%
2018/05/08	4	24.80	1	24.85	24.90	3	187	1.60%
2018/05/07	2	24.70	1	24.70	24.75	1	173	0.58%
2018/05/02	1	24.85	15	24.70	24.85	-14	155	-9.00%
2018/04/26	4	24.44	1	24.50	24.50	3	139	2.15%
2018/04/24	1	24.20	0	0.00	24.40	1	132	0.76%
2018/04/23	0	0.00	1	24.45	24.55	-1	127	-0.78%
2018/04/19	0	0.00	0.2	24.80	24.80	-0.2	123	-0.16%
2018/04/18	2	24.95	0	0.00	24.80	2	123	1.62%
2018/04/16	0	0.00	1	25.15	24.85	-1	122	-0.81%
2018/04/13	0	0.00	2	24.78	24.80	-2	121	-1.64%
2018/04/11	1	24.50	18	24.40	24.50	-17	118	-14.35%
2018/04/10	0	0.00	39	24.34	24.35	-39	117	-33.09%
2018/04/09	0	0.00	26	24.30	24.30	-26	117	-22.19%
2018/04/02	0	0.00	15	24.35	24.30	-15	121	-12.30%
2018/03/30	1	24.05	0	0.00	24.15	1	123	0.81%
2018/03/29	2	24.15	0	0.00	24.20	2	124	1.61%
2018/03/27	1	24.20	0	0.00	24.15	1	124	0.80%
2018/03/26	2.1	24.05	0	0.00	24.15	2.1	125	1.68%
2018/03/23	10	24.04	0	0.00	24.15	10	124	8.00%
2018/03/22	9	24.40	0	0.00	24.40	9	124	7.24%
2018/03/21	6	24.29	0	0.00	24.40	6	124	4.83%
2018/03/20	11	24.04	3	24.10	24.30	8	122	6.51%
2018/03/16	0	0.00	10	24.38	23.80	-10	120	-8.30%
2018/03/15	0	24.50	1	24.45	24.35	-1	91	-1.09%
2018/03/13	2	24.20	10	24.33	24.30	-8	92	-8.69%
2018/03/12	2	23.75	2	24.00	24.05	0	89	0.00%
2018/03/07	0.1	23.10	0	0.00	23.25	0.1	86	0.12%
2018/03/02	0	0.00	1	23.30	23.45	-1	88	-1.13%
2018/02/23	0	23.50	4	23.30	23.50	-4	89	-4.49%
2018/02/21	0	23.90	0	0.00	23.50	0	90	0.00%
2018/02/12	2	22.90	3	23.13	23.00	-1	90	-1.11%
2018/02/09	2.1	23.00	0	0.00	22.90	2.1	89	2.34%
2018/02/08	0	23.25	0	0.00	23.35	0	89	0.00%
2018/02/07	0	0.00	2	23.30	23.15	-2	91	-2.19%
2018/02/06	4	23.25	1	23.00	23.00	3	91	3.29%
2018/02/05	0	0.00	3	23.80	23.75	-3	89	-3.35%
2018/02/02	0.1	23.90	0	0.00	23.90	0.1	89	0.11%
2018/02/01	0	23.90	0	0.00	24.00	0	90	0.00%
2018/01/30	1.1	23.89	0	0.00	23.90	1.1	92	1.19%
2018/01/29	5	24.15	0	0.00	24.05	5	92	5.38%
2018/01/26	0	0.00	1	24.20	24.10	-1	95	-1.04%
2018/01/25	0	0.00	1	24.15	24.20	-1	95	-1.04%
2018/01/24	0	0.00	2	24.20	24.20	-2	96	-2.07%
2018/01/23	1	24.20	0	0.00	24.20	1	96	1.03%
2018/01/22	1	24.20	5	24.16	24.20	-4	96	-4.16%
2018/01/19	6.1	24.10	3	24.13	24.10	3.1	96	3.21%
2018/01/18	5	24.16	2	24.10	24.10	3	95	3.15%
2018/01/17	10	24.17	8	24.33	24.20	2	95	2.09%
2018/01/15	7	23.98	0	0.00	24.00	7	93	7.53%
2018/01/12	2	23.68	1	23.60	23.75	1	91	1.09%
2018/01/11	2.6	23.67	1	23.55	23.70	1.6	91	1.76%
2018/01/10	7.1	23.69	2	23.70	23.80	5.1	91	5.58%
2018/01/09	6	23.89	0	0.00	23.85	6	89	6.67%
2018/01/08	4	24.06	0	0.00	24.00	4	89	4.46%
2018/01/04	8	24.08	0	0.00	24.10	8	90	8.83%
2018/01/03	1	24.20	0	0.00	24.30	1	92	1.09%
2018/01/02	1.1	24.35	0	0.00	24.40	1.1	94	1.11%