新巨 (2420)-台灣摩根士丹利券商分點個股進出

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

新巨

(2420)

可現股當沖

股價
66.4
漲跌
▲0.4
漲幅
+0.61%
成交量
194張
產業
上市電子零組件類股
324人加入追蹤

立即追蹤
本地時間:13:30

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

新巨 (2420)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/12/03	1	66.20	9	66.50	66.40	-8	1,567	-0.51%
2024/12/02	3	66.20	7	65.94	66.00	-4	1,766	-0.23%
2024/11/29	2	66.05	7	65.99	66.10	-5	1,858	-0.27%
2024/11/28	1	65.80	2	66.00	66.00	-1	1,887	-0.05%
2024/11/27	8	67.25	6	66.77	66.60	2	1,901	0.11%
2024/11/26	13	69.25	6	68.55	68.50	7	1,943	0.36%
2024/11/25	5	68.64	26	68.74	69.00	-21	1,955	-1.07%
2024/11/22	1	68.00	7	67.96	68.20	-6	1,962	-0.31%
2024/11/21	3	67.07	6	66.87	67.10	-3	1,977	-0.15%
2024/11/20	1	67.20	22	67.27	66.90	-21	1,982	-1.06%
2024/11/19	5	66.06	22	66.84	67.00	-17	2,002	-0.85%
2024/11/18	4.9	65.75	10	65.69	65.00	-5.1	2,021	-0.25%
2024/11/15	18	66.85	3	66.70	66.70	15	2,032	0.74%
2024/11/14	9	66.50	15	66.72	66.40	-6	2,035	-0.29%
2024/11/13	1	66.60	0	0.00	67.20	1	2,034	0.05%
2024/11/12	2	67.60	0	0.00	67.20	2	2,040	0.10%
2024/11/11	7	69.66	5	69.52	69.70	2	2,030	0.10%
2024/11/08	24	69.69	34	70.43	69.80	-10	2,027	-0.49%
2024/11/07	14	73.31	3	72.60	72.60	11	2,003	0.55%
2024/11/06	14	72.39	3	71.67	72.20	11	1,999	0.55%
2024/11/05	0	0.00	2	71.40	71.40	-2	1,998	-0.10%
2024/11/04	2	71.40	6	71.65	71.40	-4	2,012	-0.20%
2024/11/01	7	72.09	21	71.80	72.00	-14	2,025	-0.69%
2024/10/30	11	73.96	4	73.45	73.30	7	2,019	0.35%
2024/10/29	44	73.83	13	73.50	73.50	31	2,014	1.54%
2024/10/28	22	76.39	17	76.47	76.30	5	1,996	0.25%
2024/10/25	26	78.35	13	78.13	78.10	13	1,987	0.65%
2024/10/24	7	76.77	31	76.73	76.90	-24	1,960	-1.22%
2024/10/23	30	76.60	40	76.53	76.90	-10	1,948	-0.51%
2024/10/22	3	73.37	48	73.37	73.60	-45	1,911	-2.35%
2024/10/21	55	71.80	45	72.39	72.90	10	1,904	0.53%
2024/10/18	2	69.70	22	69.85	69.30	-20	1,884	-1.06%
2024/10/17	1	71.50	83	70.61	69.80	-82	1,875	-4.37%
2024/10/16	5	70.24	86	71.87	73.50	-81	1,851	-4.37%
2024/10/15	24	70.10	48	70.09	70.40	-24	1,824	-1.32%
2024/10/14	65	71.03	40	71.45	71.00	25	1,791	1.40%
2024/10/11	18	77.15	27	78.53	78.80	-9	1,749	-0.51%
2024/10/09	43	75.63	5	76.10	75.80	38	1,748	2.17%
2024/10/08	45	77.29	7	77.93	76.90	38	1,736	2.19%
2024/10/07	157	77.87	5	79.00	79.00	152	1,733	8.77%	大買/鉅額交易
2024/10/04	28	75.61	9	75.89	75.90	19	1,714	1.11%
2024/10/01	4	77.50	22	77.77	77.90	-18	1,699	-1.06%
2024/09/30	0	0.00	41	75.92	75.80	-41	1,676	-2.45%
2024/09/27	34	73.91	26	73.61	73.50	8	1,651	0.48%
2024/09/26	8	75.36	26.9	75.46	74.20	-18.9	1,636	-1.15%
2024/09/25	160	76.26	5	76.74	75.50	155	1,625	9.54%	大買/鉅額交易
2024/09/24	368	76.32	0	0.00	75.80	368	1,615	22.79%	大買/鉅額交易
2024/09/23	25	78.74	51	78.60	77.80	-26	1,584	-1.64%
2024/09/20	2	77.90	9	78.23	77.80	-7	1,542	-0.45%
2024/09/19	67	76.84	3	76.13	77.40	64	1,516	4.22%
2024/09/18	5	75.08	10	75.68	74.80	-5	1,479	-0.34%
2024/09/16	4	75.90	86	76.52	75.80	-82	1,470	-5.58%
2024/09/13	0	0.00	59	72.98	75.20	-59	1,366	-4.32%
2024/09/12	22	72.80	30	72.72	73.70	-8	1,298	-0.62%
2024/09/11	4	68.23	14	68.57	69.10	-10	1,277	-0.78%
2024/09/10	31	69.60	41	70.75	69.00	-10	1,241	-0.81%
2024/09/09	13	69.55	56	70.04	71.00	-43	1,263	-3.40%
2024/09/06	8	68.85	8	69.61	69.70	0	1,299	0.00%
2024/09/05	21	70.02	26	71.78	69.80	-5	1,280	-0.39%
2024/09/04	10	72.11	75	72.04	70.20	-65	1,233	-5.27%
2024/09/03	47	74.51	54	73.64	74.20	-7	1,135	-0.62%
2024/09/02	29	70.23	14	69.70	70.80	15	939	1.60%
2024/08/30	45	66.76	0	0.00	67.00	45	853	5.27%
2024/08/29	15	63.81	0	0.00	64.20	15	829	1.81%
2024/08/28	16	63.14	27	64.78	63.20	-11	818	-1.34%
2024/08/27	13	67.50	2	67.50	67.40	11	783	1.40%
2024/08/26	17	68.34	2	67.80	67.50	15	787	1.90%
2024/08/23	8	67.80	4	67.85	68.00	4	817	0.49%
2024/08/22	1	68.00	5	68.06	67.80	-4	823	-0.49%
2024/08/21	5	69.44	3	69.70	69.50	2	864	0.23%
2024/08/20	0	0.00	6	68.37	68.80	-6	908	-0.66%
2024/08/19	0	0.00	9	67.33	66.60	-9	1,069	-0.84%
2024/08/16	9	65.02	6	65.13	65.30	3	1,113	0.27%
2024/08/15	0	0.00	10	64.28	64.00	-10	1,113	-0.90%
2024/08/14	1	64.80	3	65.20	64.60	-2	1,116	-0.18%
2024/08/13	0	0.00	9	61.17	62.80	-9	1,108	-0.81%
2024/08/12	3	61.47	1	60.50	61.30	2	1,108	0.18%
2024/08/09	3	59.93	5	60.04	59.30	-2	1,111	-0.18%
2024/08/08	2	58.75	2	58.85	58.40	0	1,111	0.00%
2024/08/07	20	59.24	7	59.67	59.70	13	1,124	1.16%
2024/08/06	16	56.98	7	56.87	56.50	9	1,130	0.80%
2024/08/05	0	0.00	19	59.31	58.10	-19	1,128	-1.68%
2024/08/02	2	64.50	6	64.58	64.50	-4	1,117	-0.36%
2024/08/01	1	65.80	5	65.66	65.80	-4	1,125	-0.36%
2024/07/31	6	64.97	6	64.73	64.50	0	1,140	0.00%
2024/07/30	0	0.00	26	64.26	64.70	-26	1,143	-2.27%
2024/07/29	2	66.65	4	64.40	64.40	-2	1,142	-0.18%
2024/07/26	4	66.40	11	65.53	66.40	-7	1,137	-0.62%
2024/07/23	7	65.74	8	66.29	66.90	-1	1,131	-0.09%
2024/07/22	3	63.77	5	63.56	64.10	-2	1,126	-0.18%
2024/07/19	0	0.00	10	66.16	65.70	-10	1,117	-0.90%
2024/07/18	0	0.00	12	67.03	67.00	-12	1,113	-1.08%
2024/07/17	3	67.87	5	67.50	67.90	-2	1,111	-0.18%
2024/07/16	1	68.00	16	66.88	67.00	-15	1,110	-1.35%
2024/07/15	5	66.00	20	66.48	67.20	-15	1,113	-1.35%
2024/07/12	12	66.30	0	0.00	66.30	12	1,113	1.08%
2024/07/11	2	66.80	10	67.34	66.80	-8	1,105	-0.72%
2024/07/10	10	68.99	3	69.47	69.00	7	1,092	0.64%
2024/07/09	3	69.37	8	68.90	69.20	-5	1,088	-0.46%
2024/07/08	8	68.00	12	68.25	68.00	-4	1,084	-0.37%
2024/07/05	2	69.65	9	69.51	69.40	-7	1,081	-0.65%
2024/07/04	21	70.22	7	69.57	69.40	14	1,078	1.30%
2024/07/03	1	68.70	23	68.87	68.50	-22	1,065	-2.06%
2024/07/02	5	66.84	3	66.87	67.00	2	1,054	0.19%
2024/07/01	14	66.88	4	67.08	67.30	10	1,052	0.95%
2024/06/28	10	67.03	3	67.67	66.70	7	1,050	0.67%
2024/06/27	27	67.67	5	67.76	67.80	22	1,043	2.11%
2024/06/26	29	68.18	0	0.00	68.20	29	1,039	2.79%
2024/06/25	39	67.59	0	0.00	68.00	39	1,036	3.76%
2024/06/24	36	68.91	1	71.60	68.70	35	1,024	3.42%
2024/06/21	20	70.38	1.1	71.05	71.90	18.9	1,010	1.87%
2024/06/20	13	69.53	119.4	69.13	69.30	-106.4	986	-10.79%	大賣/鉅額交易
2024/06/19	7	68.16	1	68.20	67.70	6	967	0.62%
2024/06/18	42	68.69	12	69.49	68.70	30	956	3.14%
2024/06/17	2	67.75	0	0.00	67.90	2	912	0.22%
2024/06/14	0	0.00	22	68.78	67.70	-22	915	-2.40%
2024/06/13	83	67.68	4	66.80	67.60	79	876	9.02%
2024/06/12	0	0.00	17	63.17	63.50	-17	817	-2.08%
2024/06/11	9	62.80	10	62.46	63.30	-1	814	-0.12%
2024/06/07	2	62.60	3	62.80	62.90	-1	811	-0.12%
2024/06/06	0	0.00	4	61.70	61.90	-4	813	-0.49%
2024/06/05	2	62.00	2	61.85	61.80	0	817	0.00%
2024/06/04	22	62.10	6	62.43	62.30	16	822	1.94%
2024/06/03	1	62.00	2	62.35	62.00	-1	824	-0.12%
2024/05/31	7	62.14	5	62.14	62.10	2	826	0.24%
2024/05/30	7	63.50	27	63.37	62.60	-20	827	-2.42%
2024/05/29	43	63.31	25	64.13	63.00	18	814	2.21%
2024/05/28	2	66.90	7	66.53	65.90	-5	780	-0.64%
2024/05/27	0	0.00	11	67.71	66.40	-11	771	-1.43%
2024/05/24	0	0.00	8	67.61	68.60	-8	738	-1.08%
2024/05/23	26	66.19	248	67.82	67.70	-222	685	-32.38%	大賣/鉅額交易
2024/05/22	5	61.40	29	62.34	64.50	-24	523	-4.59%
2024/05/21	3	58.60	7	58.39	58.70	-4	469	-0.85%
2024/05/20	0	0.00	12	58.27	58.90	-12	474	-2.53%
2024/05/17	2	57.85	2	57.85	57.70	0	472	0.00%
2024/05/16	7	58.29	0	0.00	58.30	7	472	1.48%
2024/05/15	7	57.81	0	0.00	57.40	7	473	1.48%
2024/05/14	22	58.08	2	58.05	57.40	20	472	4.23%
2024/05/13	6	58.17	1	58.00	57.80	5	471	1.06%
2024/05/10	2	60.20	1	59.20	59.80	1	458	0.22%
2024/05/09	9	59.50	0	0.00	60.30	9	448	2.01%
2024/05/08	8	58.70	0	0.00	58.90	8	433	1.85%
2024/05/07	5	58.78	6	58.57	58.90	-1	427	-0.23%
2024/05/06	11	57.17	0	0.00	58.30	11	417	2.63%
2024/05/03	20	55.29	0	0.00	55.20	20	400	4.99%
2024/05/02	2	54.95	0	0.00	55.10	2	397	0.50%
2024/04/30	5	54.00	9	53.56	54.10	-4	394	-1.01%
2024/04/29	3	53.77	1	53.70	53.70	2	394	0.51%
2024/04/26	2	53.70	3	53.80	53.40	-1	393	-0.25%
2024/04/25	2	53.80	6	53.67	53.60	-4	394	-1.01%
2024/04/24	0	0.00	14	54.04	54.00	-14	394	-3.55%
2024/04/23	3	53.77	6	53.62	53.60	-3	395	-0.76%
2024/04/22	3	53.73	19	53.52	53.50	-16	395	-4.04%
2024/04/19	21	54.21	0	0.00	54.30	21	391	5.37%
2024/04/18	28	54.69	0	0.00	54.60	28	384	7.28%
2024/04/17	15	54.59	0	0.00	54.50	15	386	3.88%
2024/04/16	2	53.65	2	54.25	53.80	0	385	0.00%
2024/04/15	13	55.42	0	0.00	55.20	13	378	3.43%
2024/04/12	23	54.70	11	54.67	55.00	12	373	3.21%
2024/04/11	16	55.01	0	0.00	55.10	16	365	4.38%
2024/04/10	4	54.50	0	0.00	54.30	4	362	1.10%
2024/04/09	9	54.29	0	0.00	54.60	9	364	2.47%
2024/04/08	2	54.00	0	0.00	54.00	2	362	0.55%
2024/04/03	4	53.93	1	53.80	53.80	3	364	0.82%
2024/04/02	3	53.93	4	53.80	54.00	-1	363	-0.28%
2024/04/01	3	53.90	0	0.00	53.70	3	360	0.83%
2024/03/29	6	53.55	0	0.00	53.50	6	358	1.67%
2024/03/28	2	53.75	4	53.93	53.50	-2	356	-0.56%
2024/03/27	4	54.00	0	0.00	54.00	4	353	1.13%
2024/03/26	1	53.60	1	54.20	53.20	0	350	0.00%
2024/03/25	8	54.78	3	54.67	54.30	5	343	1.45%
2024/03/22	3	54.17	4	54.03	54.10	-1	339	-0.29%
2024/03/21	2	54.20	9	54.10	54.10	-7	337	-2.08%
2024/03/20	4	54.33	2	54.05	54.20	2	334	0.60%
2024/03/19	2	53.75	33	53.96	54.20	-31	329	-9.42%
2024/03/18	55	52.94	28	52.89	52.80	27	316	8.52%
2024/03/15	1	52.30	20	52.43	52.30	-19	315	-6.02%
2024/03/14	2	52.40	4	52.48	52.20	-2	314	-0.64%
2024/03/13	1	53.00	4	53.18	52.90	-3	312	-0.96%
2024/03/12	1	53.10	2	53.30	52.90	-1	310	-0.32%
2024/03/11	3	51.53	15	51.93	52.10	-12	307	-3.90%
2024/03/08	1	52.80	16	52.31	51.90	-15	302	-4.97%
2024/03/07	6	53.65	0	0.00	53.50	6	298	2.01%
2024/03/06	42	53.40	1	53.30	53.50	41	291	14.05%
2024/03/05	24	52.37	1	52.60	52.20	23	285	8.07%
2024/03/04	13	53.07	1	53.00	52.90	12	276	4.34%
2024/03/01	19	52.81	2	52.90	52.80	17	270	6.28%
2024/02/29	15	52.44	0	0.00	52.50	15	264	5.66%
2024/02/27	48	51.25	0	0.00	51.10	48	251	19.09%
2024/02/22	17	50.52	0	0.00	50.50	17	206	8.22%
2024/02/19	0	0.00	6	49.23	49.25	-6	185	-3.24%
2024/02/15	3	48.20	6	48.13	48.50	-3	180	-1.66%
2024/02/05	2	47.93	2	47.65	47.80	0	177	0.00%
2024/02/02	2	47.70	2	47.80	47.65	0	178	0.00%
2024/02/01	4	47.70	0	0.00	47.70	4	181	2.21%
2024/01/31	1	47.55	0	0.00	47.60	1	183	0.55%
2024/01/30	3	47.78	1	47.75	47.55	2	184	1.08%
2024/01/29	1	48.00	0	0.00	47.85	1	184	0.54%
2024/01/26	1	48.05	0	0.00	48.05	1	188	0.53%
2024/01/25	1	48.00	9	47.95	47.85	-8	189	-4.22%
2024/01/23	0	0.00	1	47.65	47.65	-1	192	-0.52%
2024/01/22	1	47.70	1	47.65	47.55	0	192	0.00%
2024/01/19	3	47.42	2	47.40	47.30	1	193	0.52%
2024/01/18	4	47.24	1	47.40	47.35	3	195	1.54%
2024/01/17	4	47.59	5	47.43	47.40	-1	197	-0.51%
2024/01/16	3	47.75	15	47.56	47.60	-12	197	-6.09%
2024/01/15	3	47.98	3	48.00	47.95	0	198	0.00%
2024/01/12	5	47.81	1	47.85	47.70	4	201	1.98%
2024/01/11	0	0.00	16	47.14	47.50	-16	204	-7.81%
2024/01/10	0	0.00	2	48.03	48.00	-2	222	-0.90%
2024/01/09	0	0.00	6	48.13	48.15	-6	227	-2.64%
2024/01/08	0	0.00	2	48.40	48.30	-2	230	-0.87%
2024/01/05	0	0.00	5	48.87	48.45	-5	235	-2.12%
2024/01/04	0	0.00	1	49.70	49.05	-1	239	-0.42%
2024/01/03	3	49.45	6	49.30	49.45	-3	251	-1.19%
2024/01/02	0	0.00	8	49.10	49.10	-8	249	-3.20%
2023/12/29	8	49.18	2	48.93	49.05	6	249	2.41%
2023/12/28	0	0.00	2	48.75	48.70	-2	250	-0.80%
2023/12/27	1	48.45	1	48.65	48.65	0	252	0.00%
2023/12/26	2	48.40	2	48.38	48.40	0	255	0.00%
2023/12/22	0	0.00	1	48.35	47.90	-1	255	-0.39%
2023/12/21	0	0.00	9	47.84	47.95	-9	254	-3.53%
2023/12/19	1	48.25	1	48.25	48.05	0	252	0.00%
2023/12/15	29	48.91	0	0.00	49.10	29	250	11.59%
2023/12/11	7	49.13	0	0.00	49.15	7	247	2.82%
2023/12/08	1	48.60	0	0.00	48.35	1	249	0.40%
2023/12/07	0	0.00	1	49.00	48.60	-1	250	-0.40%
2023/12/06	1	49.35	0	0.00	49.15	1	257	0.39%
2023/12/04	0	0.00	11	48.94	48.80	-11	252	-4.35%
2023/11/28	5	47.54	0	0.00	47.55	5	248	2.01%
2023/11/27	5	47.57	0	0.00	47.50	5	248	2.02%
2023/11/22	7	48.20	0	0.00	48.20	7	250	2.80%
2023/11/21	2	47.85	0	0.00	47.85	2	249	0.80%
2023/11/20	0	0.00	11	47.70	47.80	-11	250	-4.39%
2023/11/16	3	47.92	0	0.00	48.00	3	261	1.15%
2023/11/15	9	47.59	0	0.00	47.60	9	261	3.44%
2023/11/14	2	47.35	0	0.00	47.30	2	262	0.76%
2023/11/13	9	47.33	0	0.00	47.30	9	263	3.41%
2023/11/10	13	47.01	0	0.00	47.10	13	268	4.84%
2023/11/09	41	47.47	0	0.00	47.50	41	269	15.23%
2023/11/08	7	47.31	0	0.00	47.35	7	272	2.56%
2023/11/07	3	46.73	19	46.87	46.95	-16	272	-5.88%
2023/11/06	0	0.00	2	46.73	46.60	-2	274	-0.73%
2023/11/03	4	46.61	2	46.43	46.40	2	274	0.73%
2023/11/02	3	46.00	0	0.00	45.80	3	275	1.09%
2023/11/01	11	45.88	0	0.00	45.70	11	283	3.88%
2023/10/31	10	45.53	0	0.00	45.40	10	307	3.25%
2023/10/30	6	45.37	0	0.00	45.20	6	325	1.84%
2023/10/27	4	45.40	0	0.00	45.30	4	348	1.15%
2023/10/26	3	45.48	10	45.38	45.20	-7	382	-1.83%
2023/10/25	31	45.75	10	45.72	45.70	21	391	5.36%
2023/10/24	2	45.20	16	45.00	45.15	-14	401	-3.49%
2023/10/23	0	0.00	15	44.82	44.95	-15	434	-3.45%
2023/10/20	1	45.00	94	44.88	44.90	-93	465	-19.97%
2023/10/19	7	45.61	45	45.39	45.40	-38	475	-7.99%
2023/10/18	1,032	45.52	197.5	45.63	45.30	834.5	477	174.70%	大買/大賣/鉅額交易
2023/10/17	3	46.82	53	47.38	46.80	-50	465	-10.75%
2023/10/16	109	47.52	3	47.72	47.75	106	466	22.73%	大買/鉅額交易
2023/10/13	41	47.91	3	47.93	47.40	38	474	8.00%
2023/10/12	119	47.32	2	47.43	47.40	117	490	23.86%	大買/鉅額交易
2023/10/11	100	46.65	0	0.00	46.95	100	489	20.42%
2023/10/06	33	45.51	0	0.00	45.50	33	476	6.93%
2023/10/05	10	45.44	5	45.49	45.40	5	474	1.05%
2023/10/04	17	45.16	0	0.00	45.00	17	476	3.57%
2023/10/03	11	45.88	1	45.80	45.95	10	473	2.11%
2023/10/02	33	45.95	0	0.00	45.95	33	476	6.93%
2023/09/28	6	45.84	1	45.85	45.90	5	476	1.05%
2023/09/27	5	45.95	1	45.90	46.00	4	489	0.82%
2023/09/26	2	45.85	1	45.70	45.90	1	490	0.20%
2023/09/25	1	45.60	3	45.70	45.65	-2	492	-0.41%
2023/09/22	0	0.00	1	45.10	45.30	-1	493	-0.20%
2023/09/19	2	45.45	2	45.75	45.85	0	494	0.00%
2023/09/18	3	45.23	0	0.00	45.40	3	494	0.61%
2023/09/14	5	45.22	2	45.10	45.05	3	494	0.61%
2023/09/13	5	45.03	10	45.06	45.05	-5	494	-1.01%
2023/09/12	4	44.79	3	44.78	44.70	1	493	0.20%
2023/09/11	0	0.00	34	45.10	44.85	-34	494	-6.88%
2023/09/08	3	46.38	0	0.00	46.30	3	488	0.61%
2023/09/07	14	46.57	33	46.65	46.60	-19	488	-3.89%
2023/09/06	9	46.22	0	0.00	46.25	9	491	1.83%
2023/09/05	2	46.53	8	46.29	46.45	-6	491	-1.22%
2023/09/04	1	46.00	2	46.10	46.20	-1	490	-0.20%
2023/09/01	0	0.00	9	45.84	45.80	-9	490	-1.83%
2023/08/31	0	0.00	2	45.40	45.60	-2	492	-0.41%
2023/08/30	0	0.00	3	45.20	45.20	-3	496	-0.60%
2023/08/29	0	0.00	3	44.63	44.80	-3	502	-0.60%
2023/08/28	0	0.00	7	44.34	44.45	-7	503	-1.39%
2023/08/25	0	0.00	1	44.95	44.80	-1	500	-0.20%
2023/08/24	0	0.00	2	45.08	44.85	-2	500	-0.40%
2023/08/23	5	44.80	2	44.80	44.90	3	500	0.60%
2023/08/22	0	0.00	2	45.20	44.95	-2	496	-0.40%
2023/08/21	4	45.45	18.1	45.48	45.40	-14.1	490	-2.88%
2023/08/18	0	0.00	10	45.81	45.70	-10	488	-2.05%
2023/08/17	0	0.00	2	46.28	46.30	-2	485	-0.41%
2023/08/16	3	46.28	25	46.14	46.25	-22	484	-4.54%
2023/08/15	10	45.73	1	46.05	45.50	9	480	1.87%
2023/08/14	0	0.00	2	45.85	45.40	-2	476	-0.42%
2023/08/11	5	46.80	0	0.00	46.80	5	471	1.06%
2023/08/10	0	0.00	4	46.06	46.15	-4	470	-0.85%
2023/08/09	1	46.70	4	46.63	46.70	-3	466	-0.64%
2023/08/08	0	0.00	31	46.74	46.70	-31	466	-6.65%
2023/08/07	4	46.91	26	46.58	46.95	-22	471	-4.67%
2023/08/04	29	47.60	214	46.73	46.60	-185	467	-39.56%	大賣/鉅額交易
2023/08/02	0	0.00	91	50.54	50.60	-91	446	-20.36%
2023/08/01	0	0.00	11	51.55	51.30	-11	438	-2.51%
2023/07/31	18	52.73	64	52.59	52.60	-46	418	-10.99%
2023/07/28	0	0.00	4	51.70	51.90	-4	383	-1.04%
2023/07/27	13	51.35	13	51.25	51.20	0	374	0.00%
2023/07/26	69	51.21	35	51.67	51.70	34	363	9.34%
2023/07/25	102	50.15	9	50.24	50.30	93	331	28.03%	大買/
2023/07/24	7	49.20	28	49.43	49.65	-21	300	-6.98%
2023/07/21	7	48.71	0	0.00	48.80	7	291	2.40%
2023/07/20	2	48.15	0	0.00	48.40	2	290	0.69%
2023/07/19	6	48.45	1	47.90	47.95	5	283	1.76%
2023/07/18	23	48.69	0	0.00	48.45	23	283	8.12%
2023/07/17	34	48.91	0	0.00	49.50	34	273	12.42%
2023/07/14	21	47.21	0	0.00	47.25	21	255	8.22%
2023/07/13	3	46.58	0	0.00	46.45	3	258	1.16%
2023/07/12	1	46.50	0	0.00	46.35	1	262	0.38%
2023/07/11	1	46.55	1	46.40	46.25	0	274	0.00%
2023/07/10	1	47.15	0	0.00	46.60	1	273	0.37%
2023/07/07	42	47.08	0	0.00	47.50	42	272	15.40%
2023/07/06	18	47.51	0	0.00	47.45	18	268	6.70%
2023/07/05	4	47.81	0	0.00	47.70	4	267	1.50%
2023/07/04	15	46.74	0	0.00	46.75	15	257	5.83%
2023/07/03	25	46.41	2	46.43	46.40	23	256	8.97%
2023/06/29	1	46.30	0	0.00	46.30	1	258	0.39%
2023/06/28	7	46.37	0	0.00	46.35	7	260	2.69%
2023/06/27	1	46.35	0	0.00	46.05	1	261	0.38%
2023/06/26	3	46.48	0	0.00	46.50	3	263	1.14%
2023/06/20	1	46.10	0	0.00	45.95	1	263	0.38%
2023/06/19	9	45.99	0	0.00	45.90	9	268	3.35%
2023/06/16	2	46.03	0	0.00	46.20	2	279	0.72%
2023/06/15	5	46.24	0	0.00	46.35	5	279	1.79%
2023/06/14	30	46.13	0	0.00	46.25	30	284	10.56%
2023/06/13	1	45.70	0	0.00	45.90	1	284	0.35%
2023/06/12	2	45.63	3	45.60	45.75	-1	290	-0.34%
2023/06/09	0	0.00	4	46.21	46.20	-4	284	-1.41%
2023/06/08	1	46.15	1	45.95	45.90	0	283	0.00%
2023/06/07	1	46.35	0	0.00	46.20	1	284	0.35%
2023/06/06	5	46.31	0	0.00	46.05	5	285	1.75%
2023/06/05	2	46.53	0	0.00	46.55	2	285	0.70%
2023/06/02	11	46.25	0	0.00	46.30	11	291	3.77%
2023/05/31	15	45.91	0	0.00	45.90	15	298	5.03%
2023/05/30	14	45.76	0	0.00	45.75	14	297	4.71%
2023/05/29	0	0.00	2	45.70	45.70	-2	298	-0.67%
2023/05/26	5	45.44	0	0.00	45.50	5	299	1.67%
2023/05/25	1	45.35	0	0.00	45.40	1	299	0.33%
2023/05/24	2	45.35	0	0.00	45.65	2	299	0.67%
2023/05/23	2	45.58	0	0.00	45.45	2	298	0.67%
2023/05/22	2	45.28	0	0.00	45.25	2	297	0.67%
2023/05/19	2	45.18	1	45.05	45.05	1	297	0.34%
2023/05/18	3	45.20	0	0.00	45.15	3	297	1.01%
2023/05/17	2	44.93	0	0.00	45.10	2	296	0.67%
2023/05/16	3	44.82	0	0.00	44.70	3	295	1.02%
2023/05/10	4	45.15	35	45.01	45.15	-31	284	-10.91%
2023/05/09	1	45.35	0	0.00	44.95	1	278	0.36%
2023/05/08	122	45.30	0	0.00	45.30	122	273	44.60%	大買/鉅額交易
2023/05/05	6	44.73	0	0.00	44.65	6	261	2.29%
2023/05/04	2	44.75	0	0.00	44.75	2	261	0.77%
2023/05/03	26	44.73	0	0.00	44.65	26	261	9.93%
2023/05/02	8	44.76	0	0.00	44.75	8	259	3.08%
2023/04/28	7	44.63	0	0.00	44.65	7	258	2.70%
2023/04/26	42	43.61	0	0.00	44.00	42	251	16.67%
2023/04/25	0	0.00	23	43.48	43.45	-23	249	-9.21%
2023/04/24	2	44.00	0	0.00	43.85	2	244	0.82%
2023/04/21	0	0.00	1	43.80	43.90	-1	240	-0.42%
2023/04/20	1	44.25	0	0.00	44.20	1	234	0.43%
2023/04/19	23	44.22	8	44.18	44.25	15	231	6.47%
2023/04/18	0	0.00	1	44.65	44.35	-1	227	-0.44%
2023/04/17	13	45.00	0	0.00	44.95	13	218	5.94%
2023/04/14	30	44.53	2	44.18	44.60	28	213	13.14%
2023/04/13	11	44.16	1	44.15	44.15	10	199	5.02%
2023/04/12	9	44.22	0	0.00	44.20	9	196	4.59%
2023/04/10	3	44.15	0	0.00	44.10	3	193	1.55%
2023/03/30	26	43.87	5	43.85	43.90	21	183	11.43%
2023/03/29	3	43.90	0	0.00	43.75	3	180	1.66%
2023/03/23	0	0.00	3	43.95	43.85	-3	171	-1.75%
2023/03/22	1	44.05	3	43.87	43.80	-2	168	-1.19%
2023/03/21	18	43.57	0	0.00	43.85	18	163	11.00%
2023/03/20	14	43.23	0	0.00	43.25	14	150	9.29%
2023/03/17	1	43.15	0	0.00	43.10	1	147	0.68%
2023/03/15	0	0.00	1	43.15	43.15	-1	138	-0.72%
2023/03/14	0	0.00	10	42.12	42.15	-10	132	-7.55%
2023/03/07	0	43.45	0	0.00	42.70	0	124	0.00%
2023/03/06	0	0.00	1	43.60	43.70	-1	114	-0.87%
2023/02/14	1	41.10	23	41.14	41.10	-22	96	-22.79%
2023/02/13	0	0.00	1	40.95	41.00	-1	95	-1.05%
2023/02/06	0	0.00	4	40.78	40.80	-4	94	-4.21%
2023/01/06	0	0.00	1	39.40	39.50	-1	115	-0.87%
2023/01/05	0	0.00	1	39.30	39.30	-1	118	-0.85%
2023/01/04	0	0.00	1	39.25	39.25	-1	119	-0.84%
2022/12/29	0	0.00	5	39.15	39.10	-5	126	-3.94%
2022/12/28	3	39.48	1	39.35	39.25	2	126	1.58%
2022/12/26	0	0.00	1	39.45	39.50	-1	128	-0.78%
2022/12/22	0	0.00	1	39.50	39.45	-1	133	-0.75%
2022/12/16	0	0.00	1	39.75	39.70	-1	145	-0.69%
2022/12/12	0	0.00	2	39.53	39.50	-2	147	-1.36%
2022/12/01	5	39.69	4	39.73	39.80	1	153	0.65%
2022/11/30	0	0.00	1	39.45	39.55	-1	153	-0.65%
2022/11/29	0	0.00	2	39.35	39.30	-2	155	-1.29%
2022/11/25	0	0.00	1	39.00	39.05	-1	157	-0.63%
2022/11/24	0	0.00	2	38.85	39.10	-2	158	-1.27%
2022/11/23	0	0.00	1	38.95	38.90	-1	158	-0.63%
2022/11/14	0	0.00	4	38.44	38.55	-4	191	-2.08%
2022/11/08	0	0.00	1	38.80	38.65	-1	202	-0.49%
2022/11/04	0	0.00	1	38.40	38.45	-1	204	-0.49%
2022/11/02	0	0.00	10	38.12	38.20	-10	206	-4.84%
2022/11/01	0	0.00	6	38.02	38.05	-6	205	-2.93%
2022/10/31	0	0.00	3	37.80	37.90	-3	204	-1.47%
2022/10/28	0	0.00	3	37.67	37.90	-3	205	-1.46%
2022/10/27	1	37.40	0	0.00	37.55	1	206	0.48%
2022/10/26	0	0.00	4	37.34	37.30	-4	206	-1.94%
2022/10/25	0	0.00	4	37.54	37.35	-4	205	-1.94%
2022/10/24	0	0.00	4	37.60	37.80	-4	204	-1.95%
2022/10/21	0	0.00	3	37.35	37.55	-3	204	-1.47%
2022/10/20	112	37.23	3	36.98	37.20	109	203	53.68%	大買/鉅額交易
2022/10/19	0	0.00	6	38.38	38.30	-6	180	-3.32%
2022/10/18	4	38.33	2	38.18	38.40	2	180	1.11%
2022/10/17	0	0.00	25	37.87	38.50	-25	179	-13.92%
2022/10/14	1	38.20	8	37.83	38.25	-7	178	-3.93%
2022/10/13	1	37.85	9	37.95	37.65	-8	178	-4.48%
2022/10/12	0	0.00	6	37.95	38.80	-6	175	-3.42%
2022/10/11	0	0.00	53	37.95	37.85	-53	175	-30.24%
2022/10/07	0	0.00	7	38.80	38.90	-7	170	-4.11%
2022/10/06	0	0.00	16	38.86	38.90	-16	169	-9.42%
2022/09/29	0	0.00	1	38.95	39.00	-1	171	-0.58%
2022/09/27	0	0.00	25	39.40	39.30	-25	168	-14.81%
2022/09/26	0	0.00	1	39.85	39.80	-1	166	-0.60%
2022/09/23	0	0.00	2	40.20	40.25	-2	164	-1.22%
2022/09/20	0	0.00	3	40.63	40.80	-3	163	-1.84%
2022/09/16	0	0.00	18	40.90	40.95	-18	165	-10.87%
2022/09/15	0	0.00	2	41.20	41.25	-2	167	-1.19%
2022/09/14	0	0.00	5	40.94	41.20	-5	170	-2.94%
2022/09/13	0	0.00	2	41.45	41.35	-2	169	-1.18%
2022/09/12	0	0.00	2	41.25	41.45	-2	170	-1.17%
2022/09/08	0	0.00	2	40.60	40.90	-2	169	-1.18%
2022/09/07	0	0.00	1	40.15	40.15	-1	170	-0.59%
2022/09/06	0	0.00	1	40.60	40.50	-1	167	-0.60%
2022/09/05	0	0.00	2	41.30	41.15	-2	166	-1.20%
2022/09/02	0	0.00	1	41.00	40.90	-1	165	-0.60%
2022/09/01	0	0.00	1	40.85	40.95	-1	164	-0.61%
2022/08/31	0	0.00	1	41.20	41.25	-1	163	-0.61%
2022/08/30	1	41.45	1	41.20	41.40	0	162	0.00%
2022/08/29	2	41.03	1	40.65	41.10	1	160	0.62%
2022/08/26	0	0.00	2	43.70	43.95	-2	150	-1.33%
2022/08/25	1	43.70	0	0.00	43.70	1	137	0.73%
2022/08/24	1	43.55	0	0.00	43.55	1	130	0.77%
2022/08/22	1	43.75	0	0.00	43.70	1	130	0.77%
2022/08/18	0	0.00	1	43.40	43.80	-1	126	-0.79%
2022/08/17	0	0.00	7	43.61	43.60	-7	125	-5.58%
2022/08/16	0	0.00	1	43.80	43.90	-1	123	-0.81%
2022/08/12	0	0.00	7	42.65	42.80	-7	115	-6.04%
2022/08/11	0	0.00	6	42.37	42.50	-6	114	-5.25%
2022/08/10	0	0.00	6	42.07	42.25	-6	113	-5.29%
2022/08/09	0	0.00	6	41.90	42.00	-6	113	-5.30%
2022/08/08	0	0.00	4	41.64	41.70	-4	113	-3.52%
2022/08/05	0	0.00	4	41.39	41.50	-4	115	-3.47%
2022/08/04	0	0.00	7	41.33	41.30	-7	118	-5.93%
2022/08/03	5	41.28	3	41.43	41.60	2	117	1.70%
2022/08/02	5	41.36	4	41.26	41.45	1	118	0.84%
2022/08/01	2	41.35	2	41.50	41.50	0	120	0.00%
2022/07/29	3	41.65	4	41.49	41.35	-1	122	-0.81%
2022/07/28	3	41.22	4	41.24	41.30	-1	123	-0.81%
2022/07/27	4	41.21	3	41.25	41.30	1	123	0.81%
2022/07/26	3	41.08	2	41.03	41.30	1	124	0.80%
2022/07/25	3	40.95	1	40.90	41.05	2	126	1.58%
2022/07/22	2	41.10	4	40.89	40.95	-2	126	-1.58%
2022/07/21	2	40.93	1	41.00	41.00	1	131	0.76%
2022/07/20	1	41.15	15	40.85	40.70	-14	133	-10.52%
2022/07/19	2	40.80	2	40.85	40.95	0	135	0.00%
2022/07/18	0	0.00	5	40.56	40.55	-5	135	-3.68%
2022/07/15	0	0.00	5	40.36	40.35	-5	136	-3.66%
2022/07/14	0	0.00	3	40.33	40.30	-3	138	-2.16%
2022/07/13	0	0.00	10	40.14	40.25	-10	139	-7.17%
2022/07/12	0	0.00	10	39.85	39.75	-10	140	-7.14%
2022/07/11	0	0.00	2	40.25	40.25	-2	139	-1.43%
2022/07/08	0	0.00	12	40.08	40.20	-12	141	-8.48%
2022/07/07	0	0.00	31	39.78	39.75	-31	144	-21.51%
2022/07/06	0	0.00	13	39.89	39.90	-13	145	-8.96%
2022/07/05	0	0.00	22	40.18	40.40	-22	149	-14.68%
2022/07/04	0	0.00	19	40.13	40.05	-19	150	-12.61%
2022/07/01	0	0.00	13	40.68	40.30	-13	151	-8.56%
2022/06/30	0	0.00	25	41.12	41.05	-25	151	-16.45%
2022/06/29	1	41.60	3	41.52	41.60	-2	150	-1.33%
2022/06/28	0	0.00	1	41.95	41.90	-1	152	-0.66%
2022/06/27	0	0.00	7	42.05	42.00	-7	153	-4.56%
2022/06/24	0	0.00	23	41.78	41.80	-23	153	-14.95%
2022/06/23	4	41.38	18	41.44	41.35	-14	156	-8.95%
2022/06/22	3	41.65	0	0.00	41.60	3	156	1.91%
2022/06/21	1	42.15	23	42.17	42.20	-22	154	-14.22%
2022/06/20	0	0.00	12	42.01	41.80	-12	157	-7.60%
2022/06/17	2	42.53	8	42.50	42.65	-6	156	-3.82%
2022/06/16	1	43.30	7	42.98	42.90	-6	159	-3.77%
2022/06/15	1	43.05	13	43.00	43.10	-12	160	-7.47%
2022/06/14	0	0.00	1	42.65	42.85	-1	163	-0.61%
2022/06/13	1	43.10	8	43.10	43.05	-7	166	-4.20%
2022/06/10	0	0.00	3	43.12	43.40	-3	169	-1.77%
2022/06/09	0	0.00	7	43.18	43.15	-7	173	-4.04%
2022/06/08	0	0.00	2	43.43	43.40	-2	176	-1.14%
2022/06/07	0	0.00	10	43.41	43.35	-10	181	-5.52%
2022/06/06	3	43.52	1	43.55	43.55	2	188	1.06%
2022/06/02	2	43.43	0	0.00	43.45	2	198	1.01%
2022/06/01	7	43.55	0	0.00	43.50	7	203	3.44%
2022/05/31	5	43.23	1	43.25	43.20	4	203	1.97%
2022/05/30	8	42.91	0	0.00	43.10	8	203	3.92%
2022/05/27	2	42.90	1	42.70	42.85	1	202	0.49%
2022/05/26	0	0.00	2	42.40	42.45	-2	202	-0.99%
2022/05/25	6	42.27	0	0.00	42.25	6	204	2.93%
2022/05/24	3	42.23	0	0.00	42.30	3	210	1.43%
2022/05/23	4	42.29	1	42.35	42.10	3	210	1.43%
2022/05/20	0	0.00	2	42.45	42.45	-2	214	-0.93%
2022/05/19	2	42.20	2	42.23	42.25	0	219	0.00%
2022/05/18	16	42.76	2	42.75	42.65	14	221	6.32%
2022/05/17	8	42.45	2	42.55	42.70	6	226	2.65%
2022/05/16	1	42.30	10	42.12	42.10	-9	227	-3.96%
2022/05/13	0	0.00	29	41.96	41.95	-29	228	-12.71%
2022/05/12	1	42.15	18	41.96	41.85	-17	228	-7.43%
2022/05/11	1	42.40	8	42.39	42.35	-7	229	-3.06%
2022/05/10	1	42.45	29	42.14	42.80	-28	232	-12.05%
2022/05/09	0	0.00	12	42.28	42.30	-12	234	-5.12%
2022/05/06	0	0.00	25	42.29	42.40	-25	235	-10.61%
2022/05/05	0	0.00	31	42.59	42.65	-31	239	-12.97%
2022/05/04	2	42.40	15	42.35	42.40	-13	240	-5.40%
2022/05/03	0	0.00	23	42.25	42.45	-23	248	-9.27%
2022/04/29	0	0.00	14	42.34	42.50	-14	255	-5.47%
2022/04/28	0	0.00	16	42.02	42.05	-16	259	-6.17%
2022/04/27	0	0.00	57	41.63	41.90	-57	260	-21.84%
2022/04/26	0	0.00	28	42.18	42.25	-28	260	-10.75%
2022/04/25	0	0.00	28	42.14	42.20	-28	264	-10.58%
2022/04/22	0	0.00	13	42.66	42.70	-13	264	-4.91%
2022/04/21	0	0.00	21	42.81	42.70	-21	267	-7.84%
2022/04/20	0	0.00	33	42.84	42.80	-33	270	-12.18%
2022/04/19	0	0.00	26	42.89	43.00	-26	272	-9.54%
2022/04/18	0	0.00	47	42.73	42.70	-47	281	-16.68%
2022/04/15	0	0.00	18	43.14	43.05	-18	283	-6.35%
2022/04/14	0	0.00	19	43.31	43.30	-19	289	-6.56%
2022/04/13	0	0.00	21	43.36	43.65	-21	293	-7.16%
2022/04/12	1	42.65	41	42.60	42.65	-40	295	-13.56%
2022/04/11	0	0.00	61	42.63	42.55	-61	297	-20.53%
2022/04/08	0	0.00	47	42.98	43.10	-47	297	-15.80%
2022/04/07	0	0.00	45	43.10	42.95	-45	301	-14.94%
2022/04/06	2	43.20	58	43.08	43.20	-56	307	-18.19%
2022/04/01	1	43.15	45	43.09	43.15	-44	313	-14.05%
2022/03/31	0	0.00	36	43.31	43.15	-36	319	-11.27%
2022/03/30	0	0.00	31	43.40	43.40	-31	325	-9.54%
2022/03/29	0	0.00	54	43.41	43.40	-54	333	-16.18%
2022/03/28	0	0.00	30	43.22	43.50	-30	338	-8.87%
2022/03/25	0	0.00	26	43.60	43.55	-26	339	-7.67%
2022/03/24	0	0.00	46	43.67	43.70	-46	348	-13.18%
2022/03/23	0	0.00	24	43.70	43.55	-24	358	-6.70%
2022/03/22	0	0.00	33	43.84	43.90	-33	359	-9.17%
2022/03/21	1	44.20	17	43.99	44.20	-16	364	-4.40%
2022/03/18	0	0.00	9	43.85	43.85	-9	374	-2.40%
2022/03/17	1	43.25	22	43.53	43.85	-21	384	-5.46%
2022/03/16	0	0.00	9	43.09	43.00	-9	398	-2.26%
2022/03/15	2	43.40	10	43.44	43.35	-8	406	-1.97%
2022/03/14	3	43.75	0	0.00	44.10	3	419	0.72%
2022/03/11	0	0.00	3	43.22	43.40	-3	444	-0.68%
2022/03/09	0	0.00	5	43.44	43.25	-5	476	-1.05%
2022/03/08	14	42.78	27	42.24	42.85	-13	481	-2.70%
2022/03/07	1	41.90	35	41.76	42.05	-34	476	-7.13%
2022/03/04	1	42.60	15	42.57	42.50	-14	498	-2.81%
2022/03/03	2	42.75	14	42.76	42.75	-12	518	-2.31%
2022/03/02	2	42.70	19	42.60	42.70	-17	532	-3.19%
2022/03/01	2	42.65	19	42.60	42.65	-17	552	-3.08%
2022/02/25	0	0.00	7	42.15	42.20	-7	592	-1.18%
2022/02/24	6	42.15	7	42.11	42.15	-1	606	-0.16%
2022/02/23	1	42.80	14	42.78	42.75	-13	614	-2.11%
2022/02/22	8	42.50	3	42.43	42.55	5	636	0.79%
2022/02/21	13	43.07	7	43.00	42.95	6	646	0.93%
2022/02/18	3	43.32	16	43.41	43.35	-13	647	-2.01%
2022/02/17	7	43.46	19	43.33	43.35	-12	650	-1.84%
2022/02/16	1	42.70	25	42.72	42.70	-24	658	-3.65%
2022/02/15	0	0.00	12	42.41	42.30	-12	660	-1.82%
2022/02/14	0	0.00	11	42.45	42.50	-11	667	-1.65%
2022/02/11	0	0.00	7	42.86	43.00	-7	674	-1.04%
2022/02/10	11	42.72	8	42.73	42.75	3	688	0.44%
2022/02/09	0	0.00	14	42.85	42.95	-14	721	-1.94%
2022/02/08	1	42.45	20	42.37	42.45	-19	760	-2.50%
2022/02/07	0	0.00	26	42.27	42.10	-26	764	-3.40%
2022/01/26	0	0.00	5	41.86	41.85	-5	770	-0.65%
2022/01/25	0	0.00	7	41.91	41.85	-7	788	-0.89%
2022/01/24	0	0.00	4	42.44	42.45	-4	796	-0.50%
2022/01/21	2	41.90	0	0.00	41.90	2	794	0.25%
2022/01/20	0	0.00	5	41.95	42.10	-5	792	-0.63%
2022/01/19	0	0.00	22	42.39	42.30	-22	796	-2.76%
2022/01/18	3	42.87	2	42.88	42.90	1	795	0.13%
2022/01/17	0	0.00	3	41.90	42.00	-3	793	-0.38%
2022/01/14	5	41.60	16	41.59	41.60	-11	798	-1.38%
2022/01/13	4	42.15	18	42.06	42.20	-14	817	-1.71%
2022/01/12	6	42.28	2	42.23	42.25	4	827	0.48%
2022/01/11	1	42.20	14	42.43	42.20	-13	855	-1.52%
2022/01/10	10	43.12	1	43.15	43.20	9	880	1.02%
2022/01/07	5	43.51	3	43.43	43.45	2	888	0.23%
2022/01/06	4	43.90	3	43.83	43.90	1	891	0.11%
2022/01/05	4	44.16	10	44.08	44.05	-6	897	-0.67%
2022/01/04	1	44.40	16	44.45	44.40	-15	898	-1.67%
2022/01/03	16	44.79	11	44.67	44.70	5	901	0.55%
2021/12/30	4	45.40	4	45.31	45.25	0	901	0.00%
2021/12/29	3	45.35	11	45.25	45.35	-8	905	-0.88%
2021/12/28	0	0.00	10	44.70	44.80	-10	906	-1.10%
2021/12/27	3	45.00	23	44.84	44.85	-20	913	-2.19%
2021/12/24	1	44.55	13	44.56	44.55	-12	934	-1.28%
2021/12/23	0	0.00	10	44.57	44.55	-10	939	-1.06%
2021/12/22	1	44.80	7	45.03	44.80	-6	961	-0.62%
2021/12/21	1	44.85	14	44.88	44.85	-13	1,029	-1.26%
2021/12/20	1	44.90	30	45.13	44.90	-29	1,069	-2.71%
2021/12/17	4	45.73	15	45.74	45.80	-11	1,093	-1.01%
2021/12/16	3	46.30	5	46.17	46.10	-2	1,092	-0.18%
2021/12/15	0	0.00	27	46.39	46.35	-27	1,092	-2.47%
2021/12/14	24	46.47	14	46.62	46.60	10	1,090	0.92%
2021/12/13	16	47.63	6	47.72	47.35	10	1,084	0.92%
2021/12/10	114	48.14	9	48.26	47.95	105	1,074	9.78%	大買/鉅額交易
2021/12/09	41	47.97	0	0.00	47.60	41	1,060	3.86%
2021/12/08	47	47.78	0	0.00	48.15	47	1,052	4.47%
2021/12/07	118	47.93	0	0.00	47.75	118	1,042	11.32%	大買/鉅額交易
2021/12/06	50	47.34	1	46.20	47.20	49	1,016	4.82%
2021/12/03	37	46.54	1	46.55	46.55	36	985	3.65%
2021/12/02	27	46.10	8	46.21	45.90	19	982	1.93%
2021/12/01	31	46.65	0	0.00	47.00	31	978	3.17%
2021/11/30	146	47.21	2	47.25	46.95	144	977	14.74%	大買/鉅額交易
2021/11/29	28	46.58	1	46.60	46.90	27	953	2.83%
2021/11/26	137	46.14	0	0.00	46.95	137	935	14.65%	大買/鉅額交易
2021/11/25	123	46.63	0	0.00	46.20	123	926	13.27%	大買/鉅額交易
2021/11/24	170	46.91	1	46.20	47.20	169	911	18.54%	大買/鉅額交易
2021/11/23	97	45.19	1	45.15	45.35	96	872	11.00%
2021/11/22	80	44.84	0	0.00	45.20	80	857	9.33%
2021/11/19	50	44.78	0	0.00	45.15	50	846	5.91%
2021/11/18	80	43.72	0	0.00	44.00	80	826	9.68%
2021/11/17	49	43.66	4	43.68	43.70	45	813	5.53%
2021/11/16	95	43.67	0	0.00	43.80	95	810	11.71%
2021/11/15	76	43.63	0	0.00	43.65	76	808	9.40%
2021/11/12	44	42.58	0	0.00	42.60	44	807	5.45%
2021/11/11	75	42.97	14	42.91	42.30	61	811	7.52%
2021/11/10	102	43.24	0	0.00	43.35	102	808	12.62%	大買/鉅額交易
2021/11/09	107	43.56	0	0.00	43.30	107	806	13.27%	大買/鉅額交易
2021/11/08	206	44.24	4	44.78	44.80	202	794	25.42%	大買/鉅額交易
2021/11/05	118	43.11	0	0.00	43.60	118	765	15.41%	大買/鉅額交易
2021/11/04	36	42.13	0	0.00	41.95	36	729	4.94%
2021/11/03	30	41.99	0	0.00	42.15	30	725	4.13%
2021/11/02	8	41.89	0	0.00	41.90	8	722	1.11%
2021/10/29	56	40.16	0	0.00	40.30	56	700	8.00%
2021/10/28	1	39.50	0	0.00	39.95	1	701	0.14%
2021/10/27	3	39.40	0	0.00	39.55	3	705	0.43%
2021/10/26	1	39.75	0	0.00	39.90	1	706	0.14%
2021/10/22	13	39.93	3	40.03	39.90	10	720	1.39%
2021/10/21	2	39.48	185	40.23	40.60	-183	722	-25.33%	大賣/鉅額交易
2021/10/20	35	39.29	36	39.27	39.20	-1	711	-0.14%
2021/10/19	7	39.76	27	39.79	39.60	-20	710	-2.82%
2021/10/18	43	42.65	0	0.00	42.95	43	686	6.27%
2021/10/15	10	42.17	1	41.95	42.10	9	662	1.36%
2021/10/14	44	41.85	1	41.80	41.80	43	660	6.51%
2021/10/13	2	41.75	19	41.86	41.70	-17	667	-2.55%
2021/10/12	54	42.04	13	42.15	42.20	41	678	6.04%
2021/10/08	1	42.35	32	42.45	42.20	-31	682	-4.54%
2021/10/07	4	42.50	4	42.51	42.55	0	687	0.00%
2021/10/06	6	42.13	6	42.11	41.95	0	727	0.00%
2021/10/05	0	0.00	7	41.83	42.20	-7	753	-0.93%
2021/10/01	16	42.20	2	42.98	41.15	14	807	1.73%
2021/09/30	3	43.55	12	43.54	43.55	-9	784	-1.15%
2021/09/29	2	44.10	4	43.59	43.10	-2	777	-0.26%
2021/09/28	1	45.50	1	43.55	45.20	0	753	0.00%
2021/09/24	5	42.86	0	0.00	43.95	5	644	0.78%
2021/09/22	1	41.35	5	41.38	41.30	-4	610	-0.66%
2021/09/17	1	41.70	0	0.00	41.85	1	615	0.16%
2021/09/16	10	41.67	2	41.78	41.60	8	617	1.29%
2021/09/14	7	41.40	0	0.00	41.50	7	612	1.14%
2021/09/13	0	0.00	1	41.55	41.45	-1	610	-0.16%
2021/09/10	6	41.43	0	0.00	41.45	6	612	0.98%
2021/09/09	0	0.00	9	41.03	41.05	-9	608	-1.48%
2021/09/08	2	41.03	0	0.00	40.80	2	610	0.33%
2021/09/07	3	40.93	1	41.20	41.05	2	610	0.33%
2021/09/03	0	0.00	4	41.15	41.30	-4	608	-0.66%
2021/09/02	2	40.90	3	40.93	40.80	-1	605	-0.17%
2021/09/01	1	41.25	0	0.00	41.25	1	604	0.17%
2021/08/31	0	0.00	10	41.17	41.15	-10	603	-1.66%
2021/08/30	0	0.00	15	40.67	40.95	-15	600	-2.50%
2021/08/27	0	0.00	3	40.00	40.10	-3	594	-0.50%
2021/08/26	0	0.00	9	39.69	39.75	-9	592	-1.52%
2021/08/25	0	0.00	3	39.65	39.80	-3	592	-0.51%
2021/08/24	1	39.60	1	39.50	39.60	0	591	0.00%
2021/08/23	1	39.70	0	0.00	39.75	1	592	0.17%
2021/08/20	0	0.00	7	39.19	39.20	-7	594	-1.18%
2021/08/19	1	39.40	6	39.34	39.30	-5	592	-0.84%
2021/08/18	2	39.73	6	39.47	39.60	-4	591	-0.68%
2021/08/17	5	39.89	8	40.19	39.60	-3	582	-0.52%
2021/08/16	1	39.90	5	39.97	39.90	-4	576	-0.69%
2021/08/13	0	0.00	3	40.50	40.15	-3	572	-0.52%
2021/08/12	0	0.00	16	39.85	40.00	-16	567	-2.82%
2021/08/10	0	0.00	2	40.18	40.15	-2	564	-0.35%
2021/08/06	0	0.00	2	41.45	41.05	-2	571	-0.35%
2021/08/04	1	41.80	1	42.15	41.55	0	590	0.00%
2021/08/03	0	0.00	10	41.83	41.95	-10	597	-1.67%
2021/08/02	12	41.51	0	0.00	41.70	12	592	2.02%
2021/07/30	6	41.02	3	41.07	40.95	3	590	0.51%
2021/07/28	11	40.75	0	0.00	40.45	11	587	1.87%
2021/07/27	3	41.58	1	41.55	41.55	2	594	0.34%
2021/07/26	1	42.20	0	0.00	42.20	1	593	0.17%
2021/07/23	28	41.65	0	0.00	41.90	28	592	4.72%
2021/07/22	20	41.26	0	0.00	41.10	20	590	3.39%
2021/07/21	6	40.98	2	41.13	41.00	4	600	0.67%
2021/07/20	5	41.12	3	41.03	40.75	2	606	0.33%
2021/07/19	0	0.00	4	41.86	41.80	-4	604	-0.66%
2021/07/16	9	41.13	0	0.00	41.90	9	605	1.49%
2021/07/15	0	0.00	1	40.85	40.75	-1	598	-0.17%
2021/07/14	0	0.00	7	40.86	40.80	-7	603	-1.16%
2021/07/09	3	41.02	1	40.25	41.00	2	534	0.37%
2021/07/08	16	39.58	0	0.00	39.60	16	480	3.33%
2021/07/07	6	39.17	0	0.00	39.10	6	480	1.25%
2021/07/06	21	39.27	0	0.00	39.25	21	485	4.32%
2021/07/05	23	39.21	0	0.00	39.10	23	490	4.69%
2021/07/02	19	38.98	0	0.00	38.80	19	496	3.82%
2021/07/01	1	38.95	0	0.00	38.95	1	499	0.20%
2021/06/30	3	38.90	0	0.00	39.00	3	503	0.60%
2021/06/28	5	38.57	0	0.00	38.75	5	531	0.94%
2021/06/21	4	37.69	2	37.75	37.55	2	539	0.37%
2021/06/18	4	38.04	0	0.00	37.95	4	540	0.74%
2021/06/17	0	0.00	5	37.98	38.00	-5	554	-0.90%
2021/06/16	12	38.25	1	38.35	38.30	11	557	1.97%
2021/06/15	7	38.44	0	0.00	38.40	7	562	1.24%
2021/06/10	2	37.78	0	0.00	37.80	2	569	0.35%
2021/06/08	0	0.00	1	37.40	37.35	-1	588	-0.17%
2021/05/27	0	0.00	1	36.30	36.50	-1	671	-0.15%
2021/05/26	1	36.40	0	0.00	36.40	1	686	0.15%
2021/05/19	0	0.00	5	36.06	36.10	-5	756	-0.66%
2021/05/18	0	0.00	1	35.20	36.15	-1	756	-0.13%
2021/05/12	0	0.00	59	36.80	36.20	-59	729	-8.09%
2021/05/11	0	0.00	11	37.66	37.45	-11	706	-1.56%
2021/05/10	1	38.10	4	38.08	38.10	-3	696	-0.43%
2021/05/06	2	37.40	3	37.40	37.45	-1	696	-0.14%
2021/05/05	17	37.62	2	37.40	37.40	15	692	2.16%
2021/05/04	0	0.00	6	37.18	37.35	-6	688	-0.87%
2021/04/29	4	39.20	0	0.00	39.30	4	662	0.60%
2021/04/28	5	39.68	0	0.00	39.65	5	654	0.76%
2021/04/22	13	39.19	0	0.00	38.30	13	621	2.09%
2021/04/21	7	39.05	2	39.18	39.30	5	609	0.82%
2021/04/19	13	38.47	0	0.00	38.65	13	588	2.21%
2021/04/15	1	37.80	0	0.00	37.80	1	576	0.17%
2021/04/13	0	0.00	2	38.00	38.00	-2	567	-0.35%
2021/04/07	0	0.00	43	37.92	38.00	-43	554	-7.75%
2021/03/26	1	36.90	1	37.05	36.90	0	493	0.00%
2021/03/24	0	0.00	2	36.90	36.90	-2	485	-0.41%
2021/03/23	0	0.00	5	36.99	36.85	-5	483	-1.03%
2021/03/22	0	0.00	2	36.95	37.10	-2	477	-0.42%
2021/03/19	0	0.00	2	36.78	36.80	-2	463	-0.43%
2021/03/17	0	0.00	2	36.83	36.80	-2	452	-0.44%
2021/03/10	0	0.00	2	36.45	36.50	-2	419	-0.48%
2021/03/08	0	0.00	2	35.45	35.45	-2	375	-0.53%
2021/03/05	3	35.35	2	35.40	35.35	1	371	0.27%
2021/03/04	0	0.00	3	35.32	35.30	-3	369	-0.81%
2021/03/03	0	0.00	1	35.35	35.35	-1	368	-0.27%
2021/03/02	0	0.00	2	35.25	35.10	-2	361	-0.55%
2021/02/26	0	0.00	4	35.44	35.30	-4	353	-1.13%
2021/02/24	0	0.00	1	34.40	34.70	-1	285	-0.35%
2021/02/04	0	0.00	1	32.60	32.40	-1	264	-0.38%
2021/02/03	0	0.00	1	32.70	32.60	-1	266	-0.38%
2021/02/02	0	0.00	1	32.30	32.55	-1	270	-0.37%
2021/01/29	0	0.00	3	32.47	32.20	-3	267	-1.12%
2021/01/27	0	0.00	1	32.85	32.85	-1	259	-0.38%
2021/01/26	0	0.00	6	32.71	32.85	-6	259	-2.31%
2021/01/25	3	32.85	0	0.00	32.85	3	256	1.17%
2021/01/21	0	0.00	1	32.90	32.85	-1	255	-0.39%
2021/01/20	0	0.00	4	32.94	32.95	-4	253	-1.58%
2021/01/15	4	33.91	0	0.00	33.85	4	240	1.67%
2021/01/14	1	34.20	0	0.00	34.20	1	237	0.42%
2021/01/13	1	33.70	0	0.00	33.90	1	252	0.40%
2021/01/08	3	33.87	0	0.00	33.80	3	247	1.21%
2020/12/23	2	33.23	0	0.00	33.20	2	191	1.04%
2020/12/18	2	33.33	0	0.00	33.30	2	200	1.00%
2020/12/17	3	33.47	0	0.00	33.40	3	201	1.49%
2020/12/16	2	33.50	0	0.00	33.50	2	200	1.00%
2020/12/14	1	33.55	0	0.00	33.75	1	200	0.50%
2020/12/04	6	33.61	0	0.00	33.60	6	231	2.59%
2020/11/18	5	32.99	0	0.00	32.95	5	303	1.65%
2020/11/17	4	32.83	0	0.00	33.00	4	306	1.30%
2020/11/16	1	32.75	0	0.00	32.75	1	313	0.32%
2020/11/11	4	32.60	0	0.00	32.75	4	338	1.18%
2020/09/23	0	0.00	3	31.95	32.00	-3	391	-0.77%
2020/09/21	1	32.50	0	0.00	32.40	1	388	0.26%
2020/09/18	3	32.42	0	0.00	32.50	3	389	0.77%
2020/09/16	6	32.22	0	0.00	32.25	6	391	1.53%
2020/09/15	9	32.22	0	0.00	32.30	9	390	2.30%
2020/09/14	9	32.36	13	32.50	32.35	-4	387	-1.03%
2020/09/11	0	0.00	55	32.60	32.55	-55	382	-14.38%
2020/09/10	10	35.03	0	0.00	34.85	10	369	2.71%
2020/09/07	13	34.86	0	0.00	34.80	13	360	3.60%
2020/09/04	9	34.97	25	35.00	34.80	-16	359	-4.45%
2020/09/02	12	35.64	0	0.00	35.80	12	338	3.54%
2020/08/31	5	35.10	0	0.00	35.35	5	321	1.56%
2020/08/28	19	34.89	0	0.00	34.90	19	301	6.29%
2020/08/27	14	35.05	0	0.00	34.95	14	302	4.63%
2020/08/25	5	34.66	0	0.00	34.75	5	300	1.67%
2020/08/20	2	34.00	0	0.00	34.15	2	306	0.65%
2020/08/18	4	34.90	0	0.00	35.15	4	295	1.35%
2020/07/24	0	0.00	4	33.75	33.55	-4	458	-0.87%
2020/07/22	0	0.00	2	33.90	34.00	-2	457	-0.44%
2020/07/21	0	0.00	20	33.89	34.00	-20	458	-4.37%
2020/07/20	2	33.85	0	0.00	33.85	2	456	0.44%
2020/07/15	17	34.39	0	0.00	34.05	17	461	3.69%
2020/07/14	5	33.65	0	0.00	33.70	5	457	1.09%
2020/07/10	2	33.70	0	0.00	33.75	2	456	0.44%
2020/07/07	3	34.30	3	34.15	34.00	0	450	0.00%
2020/06/10	0	0.00	2	34.05	34.00	-2	493	-0.41%
2020/06/08	2	34.25	0	0.00	34.20	2	530	0.38%
2020/05/28	0	0.00	6	34.27	33.60	-6	552	-1.09%
2020/05/27	5	33.99	0	0.00	34.25	5	554	0.90%
2020/05/25	0	0.00	1	33.20	33.40	-1	547	-0.18%
2020/05/22	0	0.00	3	33.73	33.45	-3	548	-0.55%
2020/05/21	2	34.10	0	0.00	34.20	2	546	0.37%
2020/05/20	0	0.00	7	33.64	33.70	-7	542	-1.29%
2020/05/15	0	0.00	1	33.50	33.65	-1	539	-0.19%
2020/05/14	0	0.00	2	33.80	33.65	-2	536	-0.37%
2020/05/13	76	33.69	0	0.00	34.05	76	536	14.16%
2020/05/08	0	0.00	7	34.16	33.95	-7	521	-1.34%
2020/05/06	2	34.53	0	0.00	34.30	2	509	0.39%
2020/05/05	1	34.10	4	34.65	34.30	-3	505	-0.59%
2020/05/04	0	0.00	3	35.90	35.20	-3	480	-0.62%
2020/04/22	0	0.00	2	30.15	30.40	-2	385	-0.52%
2020/04/21	0	0.00	20	30.26	30.15	-20	385	-5.19%
2020/04/20	9	31.04	0	0.00	31.00	9	384	2.34%
2020/04/17	1	31.20	0	0.00	31.20	1	387	0.26%
2020/04/16	4	31.04	0	0.00	31.15	4	383	1.04%
2020/04/14	2	30.80	0	0.00	31.00	2	377	0.53%
2020/04/13	6	30.25	0	0.00	30.40	6	376	1.59%
2020/04/10	2	30.43	0	0.00	30.60	2	375	0.53%
2020/04/09	2	30.20	0	0.00	30.20	2	376	0.53%
2020/04/08	3	29.72	0	0.00	29.90	3	372	0.81%
2020/04/07	1	29.25	0	0.00	29.30	1	370	0.27%
2020/04/06	2	28.93	10	28.97	28.90	-8	368	-2.17%
2020/04/01	12	28.68	0	0.00	28.90	12	367	3.27%
2020/03/19	0	0.00	18	26.18	25.90	-18	340	-5.29%
2020/03/18	0	0.00	6	28.83	28.60	-6	327	-1.83%
2020/03/17	2	29.25	0	0.00	29.15	2	320	0.62%
2020/03/16	3	30.35	26	30.69	29.90	-23	314	-7.30%
2020/03/13	7	30.31	5	29.85	30.65	2	310	0.64%
2020/03/12	24	32.12	0	0.00	31.85	24	293	8.18%
2020/03/11	4	33.75	2	33.70	33.70	2	272	0.74%
2020/03/10	0	0.00	39	34.09	34.70	-39	252	-15.46%
2020/03/09	0	0.00	87	34.90	34.80	-87	244	-35.65%
2020/03/06	2	35.45	0	0.00	35.45	2	234	0.85%
2020/03/05	1	35.75	4	35.64	35.75	-3	236	-1.27%
2020/03/04	0	0.00	7	35.38	35.50	-7	239	-2.93%
2020/03/03	0	0.00	8	35.66	35.50	-8	235	-3.39%
2020/03/02	0	0.00	14	35.39	35.40	-14	234	-5.98%
2020/02/27	0	0.00	1	36.00	35.70	-1	229	-0.44%
2020/02/26	0	0.00	3	35.85	36.00	-3	225	-1.33%
2020/02/25	1	35.65	3	35.83	35.85	-2	224	-0.89%
2020/02/24	0	0.00	3	35.90	35.85	-3	227	-1.32%
2020/02/21	0	0.00	17	36.18	36.10	-17	227	-7.49%
2020/02/19	0	0.00	3	36.10	36.20	-3	237	-1.26%
2020/02/18	8	36.31	0	0.00	36.15	8	238	3.35%
2020/02/17	23	36.14	1	36.20	36.10	22	243	9.02%
2020/02/14	6	36.38	0	0.00	36.45	6	251	2.38%
2020/02/13	44	36.36	0	0.00	36.40	44	256	17.16%
2020/02/12	2	36.33	0	0.00	36.35	2	257	0.78%
2020/02/11	17	36.18	0	0.00	36.25	17	256	6.62%
2020/02/05	1	35.80	0	0.00	35.80	1	252	0.40%
2020/02/04	2	36.00	0	0.00	35.70	2	253	0.79%
2020/02/03	5	35.29	6	35.00	35.60	-1	254	-0.39%
2020/01/31	4	35.48	0	0.00	35.75	4	257	1.55%
2020/01/30	32	34.58	0	0.00	35.15	32	257	12.44%
2020/01/16	0	0.00	1	36.25	36.20	-1	242	-0.41%
2020/01/15	3	36.38	0	0.00	36.40	3	242	1.24%
2020/01/14	6	36.37	3	36.27	36.30	3	241	1.24%
2020/01/13	32	36.19	5	36.34	36.45	27	239	11.27%
2020/01/09	0	0.00	1	35.85	35.80	-1	234	-0.43%
2020/01/07	0	0.00	3	35.80	35.90	-3	235	-1.28%
2020/01/06	4	35.83	2	35.85	35.95	2	234	0.85%
2020/01/03	0	0.00	3	35.95	35.95	-3	233	-1.28%
2020/01/02	6	36.08	2	36.03	36.10	4	231	1.72%
2019/12/31	0	0.00	5	35.88	35.95	-5	234	-2.13%
2019/12/30	0	0.00	3	36.00	36.05	-3	233	-1.28%
2019/12/27	0	0.00	3	36.10	36.10	-3	234	-1.28%
2019/12/25	0	0.00	5	36.13	36.20	-5	235	-2.13%
2019/12/24	0	0.00	3	36.18	36.20	-3	237	-1.26%
2019/12/23	0	0.00	1	36.10	36.15	-1	238	-0.42%
2019/12/20	0	0.00	1	36.10	36.20	-1	241	-0.41%
2019/12/19	7	36.29	0	0.00	36.30	7	243	2.88%
2019/12/17	0	0.00	5	36.06	36.30	-5	244	-2.05%
2019/12/16	0	0.00	3	35.83	35.95	-3	245	-1.22%
2019/12/13	0	0.00	24	35.92	35.90	-24	247	-9.68%
2019/12/12	0	0.00	1	35.95	35.90	-1	247	-0.40%
2019/12/11	1	35.70	23	35.81	35.80	-22	246	-8.91%
2019/12/10	0	0.00	25	35.97	36.00	-25	247	-10.12%
2019/12/09	0	0.00	2	36.03	36.00	-2	243	-0.82%
2019/12/06	0	0.00	5	36.03	36.00	-5	246	-2.03%
2019/12/05	0	0.00	6	36.15	36.00	-6	244	-2.45%
2019/12/03	0	0.00	1	36.10	36.30	-1	243	-0.41%
2019/12/02	0	0.00	6	36.10	36.25	-6	246	-2.44%
2019/11/29	0	0.00	28	36.28	36.35	-28	243	-11.51%
2019/11/27	0	0.00	10	36.35	36.40	-10	241	-4.15%
2019/11/26	0	0.00	22	36.45	36.40	-22	241	-9.11%
2019/11/25	0	0.00	16	36.25	36.40	-16	240	-6.64%
2019/11/21	7	36.45	3	36.25	36.30	4	242	1.65%
2019/11/20	0	0.00	14	36.63	36.70	-14	242	-5.78%
2019/11/19	2	36.90	11	36.90	36.95	-9	240	-3.75%
2019/11/18	16	36.53	2	36.55	36.80	14	234	5.97%
2019/11/15	11	36.51	2	36.45	36.40	9	230	3.90%
2019/11/13	20	36.42	0	0.00	36.45	20	240	8.31%
2019/11/12	14	35.97	3	35.78	35.85	11	235	4.67%
2019/11/08	0	0.00	2	35.43	35.35	-2	230	-0.87%
2019/11/06	1	35.25	6	35.55	35.40	-5	234	-2.14%
2019/11/05	0	0.00	7	35.64	35.60	-7	234	-2.98%
2019/10/31	2	35.85	13	35.71	35.85	-11	252	-4.36%
2019/10/30	25	35.79	0	0.00	36.00	25	255	9.79%
2019/10/29	4	35.40	4	35.26	35.50	0	250	0.00%
2019/10/28	3	35.15	3	35.05	35.10	0	253	0.00%
2019/10/25	0	0.00	4	34.83	35.00	-4	280	-1.43%
2019/10/24	0	0.00	8	34.77	34.80	-8	305	-2.62%
2019/10/23	0	0.00	1	34.75	34.80	-1	324	-0.31%
2019/10/22	2	34.73	2	34.65	34.70	0	332	0.00%
2019/10/21	0	0.00	1	34.50	34.65	-1	338	-0.30%
2019/10/18	1	34.60	2	34.60	34.65	-1	345	-0.29%
2019/10/17	4	34.59	1	34.50	34.55	3	351	0.85%
2019/10/16	3	34.57	1	34.65	34.70	2	358	0.56%
2019/10/15	5	34.47	0	0.00	34.60	5	363	1.38%
2019/10/14	1	34.45	26	34.35	34.50	-25	368	-6.79%
2019/10/09	1	34.35	0	0.00	34.30	1	376	0.27%
2019/10/08	0	0.00	6	34.39	34.30	-6	380	-1.58%
2019/10/07	0	0.00	5	34.33	34.40	-5	404	-1.24%
2019/10/04	1	34.45	18	34.51	34.50	-17	410	-4.15%
2019/10/03	0	0.00	15	34.67	34.70	-15	416	-3.60%
2019/10/02	0	0.00	4	34.80	34.80	-4	430	-0.93%
2019/10/01	0	0.00	3	34.45	34.80	-3	456	-0.66%
2019/09/27	0	0.00	9	34.60	34.60	-9	468	-1.92%
2019/09/26	0	0.00	8	34.84	34.70	-8	468	-1.71%
2019/09/25	0	0.00	3	34.90	34.90	-3	471	-0.64%
2019/09/24	3	35.20	2	35.10	35.10	1	471	0.21%
2019/09/23	8	35.09	0	0.00	35.20	8	470	1.70%
2019/09/20	1	35.20	5	35.20	35.25	-4	471	-0.85%
2019/09/19	1	35.10	2	35.05	35.00	-1	471	-0.21%
2019/09/18	2	34.90	1	35.25	35.35	1	469	0.21%
2019/09/17	3	35.05	2	34.93	35.15	1	470	0.21%
2019/09/16	0	0.00	7	35.11	35.05	-7	471	-1.48%
2019/09/12	3	35.12	5	35.20	35.15	-2	473	-0.42%
2019/09/11	18	35.20	4	35.26	35.25	14	473	2.96%
2019/09/10	9	35.33	4	35.46	35.20	5	473	1.06%
2019/09/09	0	0.00	4	35.55	35.55	-4	474	-0.84%
2019/09/06	0	0.00	4	35.50	35.55	-4	474	-0.84%
2019/09/05	0	0.00	8	35.44	35.40	-8	476	-1.68%
2019/09/04	0	0.00	5	35.41	35.60	-5	475	-1.05%
2019/09/03	4	35.14	2	35.10	35.05	2	474	0.42%
2019/09/02	5	35.10	5	35.10	35.15	0	477	0.00%
2019/08/30	3	35.20	1	35.15	35.05	2	481	0.42%
2019/08/29	1	34.95	9	35.09	35.05	-8	482	-1.66%
2019/08/28	3	34.87	4	34.83	34.85	-1	482	-0.21%
2019/08/27	7	34.86	5	34.87	34.80	2	485	0.41%
2019/08/26	6	34.72	2	34.65	34.70	4	490	0.81%
2019/08/23	0	0.00	7	34.93	35.00	-7	490	-1.43%
2019/08/22	0	0.00	3	34.87	34.80	-3	485	-0.62%
2019/08/21	5	34.86	4	34.75	34.95	1	485	0.21%
2019/08/20	5	34.80	38	34.88	34.80	-33	487	-6.76%
2019/08/19	0	0.00	45	34.69	34.95	-45	486	-9.25%
2019/08/16	10	34.06	2	34.15	34.10	8	475	1.68%
2019/08/15	0	0.00	28	33.96	34.00	-28	475	-5.89%
2019/08/14	12	34.38	6	34.37	34.35	6	471	1.27%
2019/08/13	0	0.00	7	34.07	34.05	-7	470	-1.49%
2019/08/12	11	34.35	3	34.35	34.50	8	471	1.70%
2019/08/08	0	0.00	19	34.45	34.50	-19	480	-3.96%
2019/08/07	0	0.00	54	34.32	34.25	-54	481	-11.21%
2019/08/06	0	0.00	91	33.72	34.15	-91	483	-18.81%
2019/08/05	13	33.93	35	34.07	34.10	-22	486	-4.52%
2019/08/02	0	0.00	22	34.28	34.30	-22	483	-4.55%
2019/08/01	0	0.00	9	34.84	34.85	-9	478	-1.88%
2019/07/31	3	35.15	4	35.10	35.10	-1	475	-0.21%
2019/07/30	5	35.19	14	35.40	35.30	-9	479	-1.88%
2019/07/29	12	35.90	7	35.40	35.40	5	474	1.05%
2019/07/26	49	38.40	0	0.00	38.60	49	446	10.98%
2019/07/25	42	38.55	0	0.00	38.50	42	422	9.94%
2019/07/24	32	38.79	12	38.90	38.80	20	403	4.95%
2019/07/23	32	38.83	3	38.80	38.80	29	397	7.29%
2019/07/22	4	38.63	2	38.80	38.80	2	393	0.51%
2019/07/19	7	38.55	4	38.55	38.60	3	391	0.77%
2019/07/18	5	38.50	0	0.00	38.40	5	391	1.28%
2019/07/17	36	38.40	5	38.35	38.35	31	385	8.04%
2019/07/16	12	38.60	9	38.58	38.35	3	382	0.78%
2019/07/15	47	38.65	5	38.60	38.60	42	377	11.12%
2019/07/12	8	38.36	0	0.00	38.30	8	372	2.15%
2019/07/11	9	37.92	0	0.00	38.60	9	371	2.42%
2019/07/10	5	38.26	0	0.00	38.55	5	350	1.43%
2019/07/09	8	38.08	0	0.00	38.10	8	345	2.32%
2019/07/08	2	38.25	0	0.00	38.10	2	345	0.58%
2019/07/05	70	38.12	0	0.00	38.30	70	340	20.58%
2019/07/04	56	37.52	0	0.00	37.65	56	317	17.64%
2019/07/03	4	37.05	0	0.00	37.00	4	308	1.30%
2019/07/02	21	37.05	0	0.00	37.10	21	311	6.74%
2019/07/01	5	37.02	0	0.00	37.05	5	312	1.60%
2019/06/28	22	36.92	0	0.00	37.05	22	312	7.04%
2019/06/25	13	36.99	0	0.00	36.95	13	319	4.07%
2019/06/24	35	36.90	0	0.00	37.00	35	326	10.72%
2019/06/21	26	36.77	0	0.00	36.75	26	328	7.92%
2019/06/20	29	36.67	0	0.00	36.80	29	336	8.62%
2019/06/19	5	36.72	1	36.85	36.60	4	365	1.09%
2019/06/17	4	36.49	0	0.00	36.40	4	374	1.07%
2019/06/13	4	36.75	0	0.00	36.65	4	387	1.03%
2019/06/11	4	36.94	0	0.00	36.95	4	390	1.02%
2019/06/06	2	36.98	0	0.00	36.85	2	391	0.51%
2019/06/05	1	36.55	0	0.00	36.55	1	391	0.26%
2019/06/03	1	36.65	3	36.65	36.75	-2	392	-0.51%
2019/05/31	2	36.85	3	36.78	36.85	-1	394	-0.25%
2019/05/29	0	0.00	2	36.33	36.40	-2	400	-0.50%
2019/05/27	1	36.10	0	0.00	36.40	1	405	0.25%
2019/05/24	0	0.00	3	36.27	36.30	-3	407	-0.74%
2019/05/23	0	0.00	3	36.37	36.45	-3	408	-0.73%
2019/05/17	0	0.00	3	36.80	36.60	-3	414	-0.72%
2019/05/16	0	0.00	3	36.90	36.90	-3	412	-0.73%
2019/05/14	0	0.00	3	35.83	36.00	-3	398	-0.75%
2019/05/10	0	0.00	3	35.45	35.30	-3	393	-0.76%
2019/05/08	8	35.77	0	0.00	35.85	8	384	2.08%
2019/05/06	1	36.15	0	0.00	36.20	1	374	0.27%
2019/05/02	0	0.00	3	36.62	36.55	-3	370	-0.81%
2019/04/29	0.4	37.60	0	0.00	36.70	0.4	367	0.11%
2019/04/25	2	36.80	0	0.00	36.90	2	360	0.56%
2019/04/24	10	36.74	0	0.00	36.75	10	354	2.82%
2019/04/22	1	36.10	0	0.00	36.15	1	346	0.29%
2019/04/18	4	36.08	0	0.00	36.00	4	341	1.17%
2019/04/16	4	36.20	0	0.00	36.15	4	333	1.20%
2019/04/12	6	36.37	0	0.00	36.05	6	327	1.83%
2019/04/11	5	36.79	0	0.00	36.80	5	316	1.58%
2019/04/10	5	37.22	0	0.00	37.30	5	307	1.63%
2019/04/08	11	37.41	0	0.00	37.50	11	298	3.69%
2019/04/03	12	37.21	0	0.00	37.30	12	291	4.11%
2019/04/02	4	36.96	0	0.00	36.95	4	285	1.40%
2019/03/29	2	36.90	0	0.00	37.10	2	275	0.73%
2019/03/28	1	36.95	0	0.00	37.00	1	273	0.37%
2019/03/27	6	37.08	0	0.00	36.80	6	271	2.21%
2019/03/12	0	0.00	3	35.77	35.70	-3	179	-1.68%
2019/03/05	0	0.00	3	35.27	35.35	-3	160	-1.86%
2019/02/25	2	34.73	0	0.00	34.65	2	141	1.42%
2019/02/22	0	0.00	2	34.55	34.65	-2	135	-1.47%
2019/02/21	4	34.34	2	34.30	34.60	2	134	1.49%
2019/02/20	1	34.35	0	0.00	34.45	1	132	0.76%
2019/02/19	4	33.93	0	0.00	33.90	4	126	3.15%
2019/02/14	3	33.80	0	0.00	33.80	3	123	2.44%
2019/02/13	3	33.75	0	0.00	33.80	3	121	2.46%
2019/02/12	3	33.90	0	0.00	33.85	3	119	2.51%
2019/02/11	1	33.70	0	0.00	33.85	1	118	0.85%
2019/01/28	2	33.18	0	0.00	33.10	2	110	1.80%
2019/01/16	2	32.13	0	0.00	32.05	2	130	1.53%
2019/01/14	2	32.20	0	0.00	32.20	2	131	1.52%
2019/01/10	2	32.15	0	0.00	32.20	2	133	1.50%
2019/01/08	2	31.75	0	0.00	31.85	2	134	1.49%
2019/01/04	2	31.58	0	0.00	31.50	2	138	1.44%
2018/12/21	0	0.00	1	31.00	31.10	-1	160	-0.62%
2018/11/26	0	0.00	1	31.40	31.25	-1	304	-0.33%
2018/11/20	0	0.00	1	31.40	31.50	-1	361	-0.28%
2018/10/22	2	30.10	0	0.00	30.20	2	373	0.54%
2018/10/12	0	0.00	3	30.25	30.30	-3	374	-0.80%
2018/10/11	0	0.00	7	29.88	30.00	-7	372	-1.88%
2018/10/09	0	0.00	1	31.70	31.70	-1	361	-0.28%
2018/10/05	0	0.00	3	31.73	31.70	-3	361	-0.83%
2018/10/03	0	0.00	1	32.35	32.30	-1	358	-0.28%
2018/10/02	0	0.00	2	32.38	32.40	-2	356	-0.56%
2018/10/01	5	32.31	1	32.30	32.40	4	356	1.12%
2018/09/28	1	32.20	0	0.00	32.20	1	358	0.28%
2018/09/27	0	0.00	1	32.20	32.25	-1	359	-0.28%
2018/09/26	0	0.00	1	32.25	32.30	-1	358	-0.28%
2018/09/25	1	32.50	1	32.40	32.50	0	359	0.00%
2018/09/21	1	32.10	2	32.08	32.25	-1	359	-0.28%
2018/09/20	0	0.00	3	32.05	32.05	-3	356	-0.84%
2018/09/19	0	0.00	3	32.25	32.40	-3	352	-0.85%
2018/09/18	1	32.60	2	32.50	32.60	-1	348	-0.29%
2018/09/17	1	32.90	4	32.88	32.90	-3	346	-0.87%
2018/09/14	1	32.95	6	32.84	32.95	-5	342	-1.46%
2018/09/13	0	0.00	9	31.39	31.70	-9	333	-2.70%
2018/09/12	0	0.00	13	31.63	31.20	-13	319	-4.07%
2018/09/11	0	0.00	5	31.83	31.75	-5	312	-1.60%
2018/09/10	0	0.00	6	31.89	31.80	-6	313	-1.92%
2018/09/07	0	0.00	5	33.13	32.80	-5	303	-1.65%
2018/09/05	0	0.00	9	36.64	36.60	-9	273	-3.28%
2018/09/04	0	0.00	6	36.86	36.75	-6	257	-2.33%
2018/09/03	0	0.00	4	36.98	37.00	-4	245	-1.63%
2018/08/30	0	0.00	11	37.11	37.05	-11	243	-4.52%
2018/08/29	0	0.00	6	37.18	37.25	-6	238	-2.52%
2018/08/28	0	0.00	6	37.05	37.15	-6	234	-2.56%
2018/08/27	2	36.85	11	36.94	37.15	-9	222	-4.04%
2018/08/24	0	0.00	1	35.90	36.05	-1	205	-0.49%
2018/08/22	0	0.00	3	36.02	35.90	-3	210	-1.43%
2018/08/21	0	0.00	1	36.20	36.20	-1	212	-0.47%
2018/08/17	0	0.00	3	36.02	35.95	-3	211	-1.42%
2018/08/16	3	35.60	1	35.45	35.60	2	208	0.96%
2018/08/15	0	0.00	2	35.40	35.45	-2	206	-0.97%
2018/08/13	0	0.00	5	35.78	35.90	-5	202	-2.47%
2018/08/10	0	0.00	1	36.30	36.30	-1	197	-0.51%
2018/08/09	0	0.00	1	36.40	36.35	-1	195	-0.51%
2018/08/08	0	0.00	3	36.35	36.20	-3	195	-1.53%
2018/08/07	0	0.00	3	36.45	36.35	-3	194	-1.54%
2018/08/03	0	0.00	3	35.68	35.60	-3	186	-1.61%
2018/08/02	0	0.00	2	35.55	35.55	-2	182	-1.09%
2018/08/01	0	0.00	3	35.35	35.40	-3	181	-1.65%
2018/07/30	0	0.00	1	35.20	35.30	-1	182	-0.55%
2018/07/27	0	0.00	1	35.20	35.30	-1	180	-0.55%
2018/07/26	0	0.00	1	35.15	35.30	-1	180	-0.55%
2018/07/24	0	0.00	1	35.40	35.40	-1	180	-0.55%
2018/07/20	0	0.00	1	35.00	35.00	-1	184	-0.54%
2018/07/19	0	0.00	1	35.10	35.10	-1	183	-0.55%
2018/07/18	0	0.00	1	35.10	35.35	-1	183	-0.54%
2018/07/17	0	0.00	3	35.10	35.15	-3	182	-1.64%
2018/07/16	0	0.00	6	35.24	35.15	-6	182	-3.29%
2018/07/12	0	0.00	1	35.40	35.50	-1	183	-0.55%
2018/07/09	1	35.05	0	0.00	35.00	1	187	0.53%
2018/07/06	0	0.00	2	34.80	34.95	-2	188	-1.06%
2018/07/05	0	0.00	1	35.00	35.00	-1	186	-0.54%
2018/07/04	1	35.25	0	0.00	35.15	1	187	0.53%
2018/07/03	0	0.00	3	35.40	35.25	-3	191	-1.57%
2018/07/02	0	0.00	1	35.25	35.30	-1	190	-0.52%
2018/06/28	0	0.00	1	35.25	35.30	-1	193	-0.52%
2018/06/27	0	0.00	1	35.30	35.30	-1	194	-0.51%
2018/06/26	0	0.00	1	35.25	35.55	-1	200	-0.50%
2018/06/25	0	0.00	1	35.70	35.60	-1	200	-0.50%
2018/06/22	0	0.00	1	35.45	35.45	-1	200	-0.50%
2018/06/20	0	0.00	1	35.15	35.25	-1	204	-0.49%
2018/06/19	0	0.00	3	35.10	35.15	-3	209	-1.43%
2018/06/13	0	0.00	2	35.53	35.50	-2	209	-0.95%
2018/06/12	0	0.00	9	35.76	35.65	-9	210	-4.27%
2018/06/11	0	0.00	1	35.50	35.50	-1	212	-0.47%
2018/06/08	0	0.00	6	35.33	35.20	-6	216	-2.77%
2018/06/07	0	0.00	4	35.68	35.60	-4	211	-1.89%
2018/06/06	4	36.00	0	0.00	36.00	4	216	1.85%
2018/06/05	8	36.23	4	36.09	36.00	4	222	1.79%
2018/06/04	8	35.94	5	35.84	36.00	3	215	1.39%
2018/06/01	9	35.39	17	35.23	35.55	-8	212	-3.76%
2018/05/31	0	0.00	2	35.18	35.15	-2	212	-0.94%
2018/05/30	0	0.00	2	35.28	35.30	-2	210	-0.95%
2018/05/29	0	0.00	3	35.15	35.65	-3	207	-1.45%
2018/05/28	0	0.00	1	35.20	35.25	-1	204	-0.49%
2018/05/24	0	0.00	1	35.50	35.50	-1	207	-0.48%
2018/05/17	0	0.00	1	35.10	35.10	-1	213	-0.47%
2018/05/16	0	0.00	1	35.05	35.15	-1	213	-0.47%
2018/05/14	0	0.00	1	35.20	35.10	-1	220	-0.45%
2018/05/11	0	0.00	1	35.45	35.50	-1	221	-0.45%
2018/04/27	0	0.00	1	35.55	35.60	-1	233	-0.43%
2018/04/26	0	0.00	3	35.63	35.50	-3	235	-1.27%
2018/04/25	0	0.00	2	35.13	35.20	-2	233	-0.86%
2018/04/24	0	0.00	2	34.95	34.95	-2	234	-0.85%
2018/04/20	0	0.00	1	35.20	35.25	-1	236	-0.42%
2018/04/19	0	0.00	1	35.25	35.40	-1	246	-0.41%
2018/04/18	0	0.00	3	35.60	35.50	-3	248	-1.21%
2018/04/17	0	0.00	2	35.33	35.50	-2	254	-0.79%
2018/04/13	0	0.00	1	35.55	35.60	-1	258	-0.39%
2018/04/12	0	0.00	1	35.60	35.65	-1	260	-0.38%
2018/04/11	0	0.00	1	35.80	35.80	-1	261	-0.38%
2018/04/10	0	0.00	1	36.35	36.00	-1	260	-0.38%
2018/04/09	0	0.00	5	36.39	36.35	-5	261	-1.91%
2018/04/02	0	0.00	1	36.05	36.00	-1	259	-0.39%
2018/03/30	2	36.15	1	36.10	36.10	1	257	0.39%
2018/03/29	0	0.00	4	36.24	36.20	-4	257	-1.55%
2018/03/28	0	0.00	1	35.55	35.70	-1	251	-0.40%
2018/03/27	0	0.00	1	35.75	35.70	-1	253	-0.39%
2018/03/23	0	0.00	2	35.25	35.25	-2	252	-0.79%
2018/03/22	0	0.00	3	35.55	35.50	-3	250	-1.20%
2018/03/21	0	0.00	1	35.90	35.95	-1	245	-0.41%
2018/03/20	0	0.00	2	35.73	35.80	-2	245	-0.81%
2018/03/19	0	0.00	1	35.95	35.90	-1	243	-0.41%
2018/03/16	0	0.00	2	35.78	35.85	-2	241	-0.83%
2018/03/15	0	0.00	2	35.50	35.65	-2	250	-0.80%
2018/03/14	0	0.00	2	35.40	35.35	-2	247	-0.81%
2018/03/13	0	0.00	2	35.15	35.25	-2	245	-0.81%
2018/03/12	0	0.00	4	35.08	35.05	-4	243	-1.64%
2018/03/09	0	0.00	2	34.05	34.30	-2	234	-0.85%
2018/03/08	2	34.35	0	0.00	34.60	2	228	0.87%
2018/03/07	0	0.00	1	34.25	34.25	-1	232	-0.43%
2018/03/05	1	34.40	0	0.00	34.40	1	237	0.42%
2018/02/27	0	0.00	1	34.50	34.25	-1	259	-0.39%
2018/02/26	0	0.00	1	34.65	34.65	-1	262	-0.38%
2018/02/23	0	0.00	1	34.60	34.75	-1	286	-0.35%
2018/02/21	0	0.00	5	33.75	33.75	-5	293	-1.70%
2018/02/12	0	0.00	1	33.55	33.55	-1	299	-0.33%
2018/02/07	0	0.00	10	33.50	33.60	-10	306	-3.26%
2018/02/06	0	0.00	2	33.38	33.00	-2	307	-0.65%
2018/01/30	0	0.00	6	34.71	34.55	-6	321	-1.86%
2018/01/26	0	0.00	7	34.50	34.30	-7	331	-2.11%
2018/01/25	0	0.00	2	34.55	34.60	-2	332	-0.60%
2018/01/24	0	0.00	3	34.60	34.45	-3	334	-0.90%
2018/01/23	0	0.00	3	34.60	34.65	-3	333	-0.90%
2018/01/18	0	0.00	8	34.65	34.70	-8	341	-2.34%
2018/01/17	0	0.00	2	34.50	34.65	-2	344	-0.58%
2018/01/16	0	0.00	1	34.35	34.40	-1	352	-0.28%
2018/01/15	0	0.00	15	34.43	34.30	-15	363	-4.12%
2018/01/12	0	0.00	3	34.23	34.30	-3	355	-0.84%
2018/01/11	0	0.00	3	34.23	34.15	-3	354	-0.85%
2018/01/10	0	0.00	7	34.79	34.60	-7	351	-1.99%
2018/01/09	0	0.00	5	35.12	35.10	-5	350	-1.42%
2018/01/08	0	0.00	2	35.30	35.20	-2	354	-0.56%
2018/01/05	0	0.00	1	35.55	35.55	-1	352	-0.28%
2018/01/03	0	0.00	2	35.93	35.95	-2	373	-0.54%
2018/01/02	0	0.00	1	35.85	36.00	-1	375	-0.27%