新巨 (2420)-新加坡商瑞銀券商分點個股進出

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－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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	22	66.32	5	66.70	66.40	17	1,567	1.08%
2024/12/02	1	66.50	7	66.17	66.00	-6	1,766	-0.34%
2024/11/29	5	66.00	21	66.08	66.10	-16	1,858	-0.86%
2024/11/28	6	65.88	15	65.58	66.00	-9	1,887	-0.48%
2024/11/27	0	0.00	9	68.17	66.60	-9	1,901	-0.47%
2024/11/26	2	68.70	11	68.95	68.50	-9	1,943	-0.46%
2024/11/25	14	68.62	11	68.50	69.00	3	1,955	0.15%
2024/11/22	8	67.81	7	67.90	68.20	1	1,962	0.05%
2024/11/21	7	66.93	27	66.93	67.10	-20	1,977	-1.01%
2024/11/20	9	66.77	25	67.20	66.90	-16	1,982	-0.81%
2024/11/19	34	66.54	8	66.54	67.00	26	2,002	1.30%
2024/11/18	46	65.97	44	65.67	65.00	2	2,021	0.10%
2024/11/15	25	66.90	30	66.93	66.70	-5	2,032	-0.25%
2024/11/14	19	66.64	58	66.72	66.40	-39	2,035	-1.92%
2024/11/13	23	66.73	30	66.73	67.20	-7	2,034	-0.34%
2024/11/12	94	67.65	23	68.00	67.20	71	2,040	3.48%
2024/11/11	31	69.46	5	69.64	69.70	26	2,030	1.28%
2024/11/08	29	71.89	93	70.85	69.80	-64	2,027	-3.16%
2024/11/07	56	73.08	26	73.30	72.60	30	2,003	1.50%
2024/11/06	17	71.85	38	72.21	72.20	-21	1,999	-1.05%
2024/11/05	7	72.50	38	72.47	71.40	-31	1,998	-1.55%
2024/11/04	14	71.64	92	71.68	71.40	-78	2,012	-3.88%
2024/11/01	59	71.56	34	71.64	72.00	25	2,025	1.23%
2024/10/30	28	73.95	21	74.11	73.30	7	2,019	0.35%
2024/10/29	87	74.69	54	74.32	73.50	33	2,014	1.64%
2024/10/28	73	76.83	41	77.35	76.30	32	1,996	1.60%
2024/10/25	167	78.13	96	78.12	78.10	71	1,987	3.57%	大買/
2024/10/24	63	76.55	152	76.63	76.90	-89	1,960	-4.54%	大賣/
2024/10/23	338	75.96	127	76.63	76.90	211	1,948	10.83%	大買/大賣/鉅額交易
2024/10/22	30	73.36	119	73.28	73.60	-89	1,911	-4.65%	大賣/
2024/10/21	58	71.89	75	72.68	72.90	-17	1,904	-0.89%
2024/10/18	22	69.97	87	69.66	69.30	-65	1,884	-3.45%
2024/10/17	45	71.36	113	70.23	69.80	-68	1,875	-3.63%	大賣/
2024/10/16	122	69.97	126	71.42	73.50	-4	1,851	-0.22%	大買/大賣/
2024/10/15	229	70.07	64	70.21	70.40	165	1,824	9.04%	大買/鉅額交易
2024/10/14	157	71.42	117	71.37	71.00	40	1,791	2.23%	大買/大賣/
2024/10/11	67	76.70	57	76.82	78.80	10	1,749	0.57%
2024/10/09	119	75.72	82	76.14	75.80	37	1,748	2.12%	大買/
2024/10/08	52	77.92	93	77.65	76.90	-41	1,736	-2.36%
2024/10/07	110	77.83	17	77.85	79.00	93	1,733	5.37%	大買/
2024/10/04	97	75.74	116	75.80	75.90	-19	1,714	-1.11%	大賣/
2024/10/01	109	77.45	127	77.39	77.90	-18	1,699	-1.06%	大買/大賣/
2024/09/30	107	74.41	152	75.56	75.80	-45	1,676	-2.68%	大買/大賣/
2024/09/27	29	73.74	37	74.15	73.50	-8	1,651	-0.48%
2024/09/26	113	74.87	32	74.76	74.20	81	1,636	4.95%	大買/
2024/09/25	42	76.27	48	75.83	75.50	-6	1,625	-0.37%
2024/09/24	144	76.08	140	76.60	75.80	4	1,615	0.25%	大買/大賣/
2024/09/23	88	78.97	81	78.80	77.80	7	1,584	0.44%
2024/09/20	131	78.07	92	78.49	77.80	39	1,542	2.53%	大買/
2024/09/19	193	76.36	92	76.81	77.40	101	1,516	6.66%	大買/鉅額交易
2024/09/18	115	76.01	119	76.13	74.80	-4	1,479	-0.27%	大買/大賣/
2024/09/16	243	77.78	343	77.75	75.80	-100	1,470	-6.80%	大買/大賣/
2024/09/13	158	73.87	197	72.49	75.20	-39	1,366	-2.85%	大買/大賣/
2024/09/12	124	72.72	95	72.53	73.70	29	1,298	2.23%	大買/
2024/09/11	82	68.14	154	67.72	69.10	-72	1,277	-5.64%	大賣/
2024/09/10	53	69.48	78	70.69	69.00	-25	1,241	-2.01%
2024/09/09	131	69.38	66	69.04	71.00	65	1,263	5.14%	大買/
2024/09/06	83	70.08	73	69.88	69.70	10	1,299	0.77%
2024/09/05	116	71.77	183	71.46	69.80	-67	1,280	-5.23%	大買/大賣/
2024/09/04	213	71.61	274	72.49	70.20	-61	1,233	-4.95%	大買/大賣/
2024/09/03	533	74.55	530	73.82	74.20	3	1,135	0.26%	大買/大賣/
2024/09/02	272	70.25	171	69.71	70.80	101	939	10.75%	大買/大賣/鉅額交易
2024/08/30	225	66.64	29	66.28	67.00	196	853	22.97%	大買/鉅額交易
2024/08/29	37	63.72	68	63.40	64.20	-31	829	-3.74%
2024/08/28	44	64.15	136	64.14	63.20	-92	818	-11.23%	大賣/
2024/08/27	13	67.82	49	67.60	67.40	-36	783	-4.60%
2024/08/26	4	68.40	60	68.00	67.50	-56	787	-7.11%
2024/08/23	45	67.33	25	68.04	68.00	20	817	2.45%
2024/08/22	15	68.02	28	68.62	67.80	-13	823	-1.58%
2024/08/21	58	69.57	132	69.63	69.50	-74	864	-8.56%	大賣/
2024/08/20	124	68.15	20	67.78	68.80	104	908	11.45%	大買/鉅額交易
2024/08/19	91	67.31	34	66.90	66.60	57	1,069	5.33%
2024/08/16	66	64.98	16	65.25	65.30	50	1,113	4.49%
2024/08/15	5	64.02	22	64.15	64.00	-17	1,113	-1.53%
2024/08/14	73	65.21	1	65.50	64.60	72	1,116	6.45%
2024/08/13	7	61.04	21	60.96	62.80	-14	1,108	-1.26%
2024/08/12	11	61.27	16	61.41	61.30	-5	1,108	-0.45%
2024/08/09	5	60.26	5	60.22	59.30	0	1,111	0.00%
2024/08/08	6	58.82	29	58.68	58.40	-23	1,111	-2.07%
2024/08/07	43	59.29	24	59.24	59.70	19	1,124	1.69%
2024/08/06	134	55.62	129	56.70	56.50	5	1,130	0.44%	大買/大賣/
2024/08/05	54	59.68	28	60.46	58.10	26	1,128	2.30%
2024/08/02	9	64.27	27	64.45	64.50	-18	1,117	-1.61%
2024/08/01	7	65.54	20	65.54	65.80	-13	1,125	-1.16%
2024/07/31	6	64.85	12	64.92	64.50	-6	1,140	-0.53%
2024/07/30	13	64.24	26	64.01	64.70	-13	1,143	-1.14%
2024/07/29	16	64.22	38	64.85	64.40	-22	1,142	-1.93%
2024/07/26	41	66.04	18	66.24	66.40	23	1,137	2.02%
2024/07/23	14	64.97	41	66.37	66.90	-27	1,131	-2.39%
2024/07/22	105	63.95	64	64.41	64.10	41	1,126	3.64%	大買/
2024/07/19	5	66.12	13	66.05	65.70	-8	1,117	-0.72%
2024/07/18	16	67.10	7	67.33	67.00	9	1,113	0.81%
2024/07/17	14	67.48	13	67.62	67.90	1	1,111	0.09%
2024/07/16	9	67.49	15	67.34	67.00	-6	1,110	-0.54%
2024/07/15	11	66.36	63	66.17	67.20	-52	1,113	-4.67%
2024/07/12	66	66.52	52	66.23	66.30	14	1,113	1.26%
2024/07/11	72	67.49	188	67.75	66.80	-116	1,105	-10.49%	大賣/鉅額交易
2024/07/10	149	69.06	29	69.21	69.00	120	1,092	10.99%	大買/鉅額交易
2024/07/09	83	69.03	130	69.33	69.20	-47	1,088	-4.32%	大賣/
2024/07/08	48	68.03	42	68.45	68.00	6	1,084	0.55%
2024/07/05	5	69.28	46	69.23	69.40	-41	1,081	-3.79%
2024/07/04	107	69.96	20	69.75	69.40	87	1,078	8.07%	大買/
2024/07/03	23	68.61	43	68.60	68.50	-20	1,065	-1.88%
2024/07/02	13	66.59	16	66.99	67.00	-3	1,054	-0.28%
2024/07/01	6	67.10	5	67.00	67.30	1	1,052	0.10%
2024/06/28	30	67.68	13	67.57	66.70	17	1,050	1.62%
2024/06/27	36	67.60	4	67.70	67.80	32	1,043	3.07%
2024/06/26	26	67.83	18	68.83	68.20	8	1,039	0.77%
2024/06/25	59	67.52	31	67.37	68.00	28	1,036	2.70%
2024/06/24	8	69.40	81	70.11	68.70	-73	1,024	-7.12%
2024/06/21	62	70.59	75	71.33	71.90	-13	1,010	-1.29%
2024/06/20	130	69.29	69	69.55	69.30	61	986	6.19%	大買/
2024/06/19	10	68.44	42	68.59	67.70	-32	967	-3.31%
2024/06/18	132	69.38	82	69.98	68.70	50	956	5.23%	大買/
2024/06/17	42	67.38	23	67.32	67.90	19	912	2.08%
2024/06/14	98	68.66	121	68.79	67.70	-23	915	-2.51%	大賣/
2024/06/13	83	67.56	153	67.53	67.60	-70	876	-7.99%	大賣/
2024/06/12	6	62.98	19	63.31	63.50	-13	817	-1.59%
2024/06/11	42	62.42	4	62.68	63.30	38	814	4.67%
2024/06/07	18	62.80	16	62.96	62.90	2	811	0.25%
2024/06/06	42	61.72	20	61.80	61.90	22	813	2.70%
2024/06/05	1	62.30	34	61.98	61.80	-33	817	-4.03%
2024/06/04	12	62.02	30	62.23	62.30	-18	822	-2.19%
2024/06/03	19	62.36	23	62.19	62.00	-4	824	-0.49%
2024/05/31	19	61.99	21	62.63	62.10	-2	826	-0.24%
2024/05/30	43	63.15	105	63.72	62.60	-62	827	-7.49%	大賣/
2024/05/29	203	64.30	39	65.67	63.00	164	814	20.14%	大買/鉅額交易
2024/05/28	57	66.51	50	66.96	65.90	7	780	0.90%
2024/05/27	86	67.88	108	67.64	66.40	-22	771	-2.85%	大賣/
2024/05/24	151	66.96	207	67.55	68.60	-56	738	-7.58%	大買/大賣/
2024/05/23	506	67.94	699	67.99	67.70	-193	685	-28.15%	大買/大賣/鉅額交易
2024/05/22	120	62.12	180	62.75	64.50	-60	523	-11.47%	大買/大賣/
2024/05/21	26	58.79	10	58.42	58.70	16	469	3.41%
2024/05/20	13	57.97	25	58.50	58.90	-12	474	-2.53%
2024/05/17	6	58.35	59	57.99	57.70	-53	472	-11.21%
2024/05/16	0	0.00	30	58.50	58.30	-30	472	-6.35%
2024/05/15	5	57.88	23	57.63	57.40	-18	473	-3.80%
2024/05/14	3	58.27	1	58.20	57.40	2	472	0.42%
2024/05/13	41	57.25	26	57.45	57.80	15	471	3.18%
2024/05/10	42	60.07	44	60.21	59.80	-2	458	-0.44%
2024/05/09	26	59.34	39	59.72	60.30	-13	448	-2.90%
2024/05/08	32	58.78	20	58.84	58.90	12	433	2.77%
2024/05/07	2	58.30	55	58.69	58.90	-53	427	-12.41%
2024/05/06	72	56.68	22	56.88	58.30	50	417	11.97%
2024/05/03	8	55.21	2	55.50	55.20	6	400	1.50%
2024/05/02	1	55.00	0	0.00	55.10	1	397	0.25%
2024/04/30	3	53.80	1	53.50	54.10	2	394	0.51%
2024/04/29	0	0.00	2	53.65	53.70	-2	394	-0.51%
2024/04/26	0	0.00	4	53.70	53.40	-4	393	-1.02%
2024/04/25	1	53.70	0	0.00	53.60	1	394	0.25%
2024/04/24	0	0.00	2	54.00	54.00	-2	394	-0.51%
2024/04/23	9	53.90	1	53.80	53.60	8	395	2.02%
2024/04/22	6	52.98	10	53.77	53.50	-4	395	-1.01%
2024/04/19	52	54.37	18	54.24	54.30	34	391	8.69%
2024/04/18	50	54.79	6	54.90	54.60	44	384	11.43%
2024/04/17	8	54.35	1	54.60	54.50	7	386	1.81%
2024/04/16	21	53.80	73	53.78	53.80	-52	385	-13.48%
2024/04/15	20	54.90	5	55.26	55.20	15	378	3.96%
2024/04/12	40	54.46	5	54.60	55.00	35	373	9.36%
2024/04/11	32	55.20	7	55.14	55.10	25	365	6.84%
2024/04/10	2	54.55	9	54.60	54.30	-7	362	-1.93%
2024/04/09	1	54.50	12	54.44	54.60	-11	364	-3.02%
2024/04/08	6	53.97	3	54.00	54.00	3	362	0.83%
2024/04/03	4	53.75	7	53.90	53.80	-3	364	-0.82%
2024/04/02	20	53.98	0	0.00	54.00	20	363	5.51%
2024/04/01	0	0.00	7	53.90	53.70	-7	360	-1.94%
2024/03/29	0	0.00	20	53.76	53.50	-20	358	-5.57%
2024/03/28	16	53.86	10	53.96	53.50	6	356	1.68%
2024/03/27	15	53.83	5	53.86	54.00	10	353	2.83%
2024/03/26	23	53.16	33	53.77	53.20	-10	350	-2.85%
2024/03/25	81	54.93	19	54.92	54.30	62	343	18.03%
2024/03/22	35	54.11	0	0.00	54.10	35	339	10.31%
2024/03/21	8	54.35	20	54.19	54.10	-12	337	-3.56%
2024/03/20	5	54.12	3	54.60	54.20	2	334	0.60%
2024/03/19	6	54.00	48	53.94	54.20	-42	329	-12.76%
2024/03/18	5	52.60	9	52.99	52.80	-4	316	-1.26%
2024/03/15	16	52.36	21	52.69	52.30	-5	315	-1.58%
2024/03/14	15	52.47	37	52.66	52.20	-22	314	-6.99%
2024/03/13	10	53.00	21	53.02	52.90	-11	312	-3.52%
2024/03/12	13	52.53	109	53.12	52.90	-96	310	-30.97%	大賣/
2024/03/11	29	51.51	17	52.05	52.10	12	307	3.90%
2024/03/08	18	52.31	18	52.53	51.90	0	302	0.00%
2024/03/07	3	53.63	39	53.66	53.50	-36	298	-12.04%
2024/03/06	32	52.98	0	0.00	53.50	32	291	10.97%
2024/03/05	0	0.00	9	52.54	52.20	-9	285	-3.16%
2024/03/04	0	0.00	9	53.01	52.90	-9	276	-3.25%
2024/03/01	0	0.00	14	52.97	52.80	-14	270	-5.17%
2024/02/29	31	52.49	26	52.39	52.50	5	264	1.89%
2024/02/27	39	51.33	12	51.68	51.10	27	251	10.74%
2024/02/26	33	52.48	21	52.58	52.60	12	238	5.04%
2024/02/23	233	50.90	3	51.47	51.70	230	227	101.27%	大買/鉅額交易
2024/02/22	90	50.29	4	50.65	50.50	86	206	41.58%
2024/02/21	26	50.22	2	49.83	50.50	24	196	12.20%
2024/02/20	1	49.80	0	0.00	49.55	1	187	0.53%
2024/02/19	8	49.21	40	49.13	49.25	-32	185	-17.27%
2024/02/16	0	0.00	51	49.08	49.15	-51	183	-27.72%
2024/02/15	0	0.00	37	48.12	48.50	-37	180	-20.50%
2024/02/05	1	48.05	0	0.00	47.80	1	177	0.56%
2024/02/02	0	0.00	3	47.80	47.65	-3	178	-1.68%
2024/01/30	0	0.00	9	47.73	47.55	-9	184	-4.87%
2024/01/29	0	0.00	11	48.00	47.85	-11	184	-5.95%
2024/01/26	0	0.00	1	48.00	48.05	-1	188	-0.53%
2024/01/25	0	0.00	1	48.00	47.85	-1	189	-0.53%
2024/01/23	2	47.65	2	47.85	47.65	0	192	0.00%
2024/01/22	4	47.60	1	47.60	47.55	3	192	1.56%
2024/01/19	1	47.45	14	47.38	47.30	-13	193	-6.72%
2024/01/18	0	0.00	1	47.40	47.35	-1	195	-0.51%
2024/01/17	0	0.00	12	47.85	47.40	-12	197	-6.09%
2024/01/16	0	0.00	2	47.65	47.60	-2	197	-1.02%
2024/01/15	1	48.10	2	48.10	47.95	-1	198	-0.50%
2024/01/12	2	47.70	6	47.91	47.70	-4	201	-1.98%
2024/01/11	13	47.17	25	47.13	47.50	-12	204	-5.86%
2024/01/10	0	0.00	2	47.95	48.00	-2	222	-0.90%
2024/01/09	2	48.00	6	48.12	48.15	-4	227	-1.76%
2024/01/08	14	48.37	11	48.35	48.30	3	230	1.30%
2024/01/05	4	48.68	15	48.65	48.45	-11	235	-4.66%
2024/01/04	3	49.50	0	0.00	49.05	3	239	1.26%
2024/01/03	7	49.58	1	49.50	49.45	6	251	2.39%
2024/01/02	28	49.08	0	0.00	49.10	28	249	11.21%
2023/12/29	18	49.06	3	49.10	49.05	15	249	6.02%
2023/12/28	2	48.68	0	0.00	48.70	2	250	0.80%
2023/12/27	3	48.65	1	48.50	48.65	2	252	0.79%
2023/12/26	9	48.36	4	48.38	48.40	5	255	1.96%
2023/12/25	1	48.10	0	0.00	48.10	1	255	0.39%
2023/12/22	1	48.30	0	0.00	47.90	1	255	0.39%
2023/12/21	0	0.00	5	47.75	47.95	-5	254	-1.96%
2023/12/20	0	0.00	17	47.97	48.00	-17	253	-6.71%
2023/12/19	3	48.12	2	48.20	48.05	1	252	0.40%
2023/12/15	2	48.80	0	0.00	49.10	2	250	0.80%
2023/12/14	3	49.17	1	49.30	49.10	2	250	0.80%
2023/12/13	4	48.86	1	48.80	48.95	3	248	1.21%
2023/12/12	3	48.38	22	48.48	48.70	-19	249	-7.62%
2023/12/11	2	49.18	1	49.20	49.15	1	247	0.40%
2023/12/08	0	0.00	2	48.80	48.35	-2	249	-0.80%
2023/12/07	1	49.15	14	48.68	48.60	-13	250	-5.20%
2023/12/06	1	49.30	15	49.36	49.15	-14	257	-5.45%
2023/12/05	3	48.85	1	48.90	49.20	2	253	0.79%
2023/12/04	11	48.68	2	49.10	48.80	9	252	3.56%
2023/11/30	1	48.00	1	48.20	48.00	0	247	0.00%
2023/11/29	2	47.73	0	0.00	48.00	2	247	0.81%
2023/11/28	10	47.50	10	47.52	47.55	0	248	0.00%
2023/11/27	1.1	47.62	0	0.00	47.50	1.1	248	0.45%
2023/11/24	0	0.00	16	47.90	47.90	-16	247	-6.46%
2023/11/22	4	47.99	0	0.00	48.20	4	250	1.60%
2023/11/21	1	47.85	11	47.99	47.85	-10	249	-4.01%
2023/11/20	0	0.00	2	47.73	47.80	-2	250	-0.80%
2023/11/17	2	48.00	9	47.67	47.55	-7	255	-2.74%
2023/11/16	7	47.81	0	0.00	48.00	7	261	2.68%
2023/11/15	17	47.65	0	0.00	47.60	17	261	6.51%
2023/11/14	3	47.33	3	47.53	47.30	0	262	0.00%
2023/11/13	6	47.40	3	47.40	47.30	3	263	1.14%
2023/11/10	4	47.15	14	47.04	47.10	-10	268	-3.73%
2023/11/09	12	47.43	2	47.28	47.50	10	269	3.71%
2023/11/08	3	47.30	4	47.36	47.35	-1	272	-0.37%
2023/11/07	0	0.00	6	46.97	46.95	-6	272	-2.20%
2023/11/06	3	46.70	4	46.71	46.60	-1	274	-0.36%
2023/11/03	0	0.00	3	46.85	46.40	-3	274	-1.09%
2023/11/02	3	45.95	4	46.06	45.80	-1	275	-0.36%
2023/11/01	0	0.00	10	45.71	45.70	-10	283	-3.53%
2023/10/31	1	45.50	14	45.50	45.40	-13	307	-4.23%
2023/10/27	0	0.00	5	45.55	45.30	-5	348	-1.44%
2023/10/26	0	0.00	17	45.55	45.20	-17	382	-4.44%
2023/10/25	0	0.00	12	45.83	45.70	-12	391	-3.06%
2023/10/24	0	0.00	11	44.99	45.15	-11	401	-2.74%
2023/10/23	0	0.00	4	44.93	44.95	-4	434	-0.92%
2023/10/20	0	0.00	10	45.00	44.90	-10	465	-2.15%
2023/10/19	11	45.71	4	45.43	45.40	7	475	1.47%
2023/10/18	5	46.05	525	45.34	45.30	-520	477	-108.85%	大賣/鉅額交易
2023/10/17	106	47.46	1	47.40	46.80	105	465	22.57%	大買/鉅額交易
2023/10/16	5	47.37	0	0.00	47.75	5	466	1.07%
2023/10/13	108	47.89	5	47.66	47.40	103	474	21.69%	大買/鉅額交易
2023/10/12	35	47.27	12	47.20	47.40	23	490	4.69%
2023/10/11	215	46.76	23	46.82	46.95	192	489	39.21%	大買/鉅額交易
2023/10/06	30	45.47	0	0.00	45.50	30	476	6.30%
2023/10/05	12	45.41	0	0.00	45.40	12	474	2.53%
2023/10/04	25	45.15	5	45.50	45.00	20	476	4.20%
2023/10/03	12	45.83	0	0.00	45.95	12	473	2.53%
2023/10/02	26	45.91	0	0.00	45.95	26	476	5.46%
2023/09/28	3	45.82	1	45.80	45.90	2	476	0.42%
2023/09/27	11	45.98	1	45.95	46.00	10	489	2.04%
2023/09/26	11	45.78	0	0.00	45.90	11	490	2.24%
2023/09/25	1	45.80	6	45.70	45.65	-5	492	-1.02%
2023/09/21	0	0.00	8	45.10	45.25	-8	493	-1.62%
2023/09/20	0	0.00	9	45.86	45.65	-9	493	-1.82%
2023/09/19	8	45.58	18	45.88	45.85	-10	494	-2.02%
2023/09/15	4	45.21	12	45.25	45.35	-8	495	-1.61%
2023/09/14	3	45.23	5	45.11	45.05	-2	494	-0.40%
2023/09/13	5	44.84	6	44.90	45.05	-1	494	-0.20%
2023/09/12	1	44.75	4	44.64	44.70	-3	493	-0.61%
2023/09/11	6	45.15	36	45.17	44.85	-30	494	-6.07%
2023/09/08	1	46.25	12	46.30	46.30	-11	488	-2.25%
2023/09/07	5	46.54	10	46.62	46.60	-5	488	-1.02%
2023/09/06	0	0.00	4	46.24	46.25	-4	491	-0.81%
2023/09/05	4	46.20	10	46.34	46.45	-6	491	-1.22%
2023/09/04	6	45.92	1	46.00	46.20	5	490	1.02%
2023/09/01	10	45.67	8	45.89	45.80	2	490	0.41%
2023/08/31	5	45.43	0	0.00	45.60	5	492	1.02%
2023/08/30	3	45.20	5	45.10	45.20	-2	496	-0.40%
2023/08/29	3	44.52	1	44.45	44.80	2	502	0.40%
2023/08/28	9	44.44	17	44.36	44.45	-8	503	-1.59%
2023/08/25	1	44.70	0	0.00	44.80	1	500	0.20%
2023/08/24	23	45.05	1	44.75	44.85	22	500	4.40%
2023/08/23	17	44.73	8	45.16	44.90	9	500	1.80%
2023/08/22	71	44.75	1	45.25	44.95	70	496	14.09%
2023/08/21	28	45.44	0	0.00	45.40	28	490	5.71%
2023/08/18	13	45.87	8	45.96	45.70	5	488	1.02%
2023/08/17	11	46.13	12	46.18	46.30	-1	485	-0.21%
2023/08/16	6	45.99	14	46.06	46.25	-8	484	-1.65%
2023/08/15	16	45.82	3	46.18	45.50	13	480	2.71%
2023/08/14	13	46.17	30	45.68	45.40	-17	476	-3.57%
2023/08/11	17	46.65	9	46.54	46.80	8	471	1.70%
2023/08/10	11	45.96	22	46.27	46.15	-11	470	-2.34%
2023/08/09	12	46.65	2	46.75	46.70	10	466	2.15%
2023/08/08	10	46.74	21	46.71	46.70	-11	466	-2.36%
2023/08/07	24	46.24	42	46.57	46.95	-18	471	-3.82%
2023/08/04	16	46.85	117	46.60	46.60	-101	467	-21.60%	大賣/鉅額交易
2023/08/02	47	50.63	21	50.67	50.60	26	446	5.82%
2023/08/01	0	0.00	66	51.84	51.30	-66	438	-15.04%
2023/07/31	27	52.43	44	52.58	52.60	-17	418	-4.06%
2023/07/28	8	51.18	0	0.00	51.90	8	383	2.09%
2023/07/27	3	51.07	25	51.27	51.20	-22	374	-5.88%
2023/07/26	119	51.34	21	51.35	51.70	98	363	26.93%	大買/
2023/07/25	34	50.12	63	50.58	50.30	-29	331	-8.74%
2023/07/24	11	49.10	20	49.37	49.65	-9	300	-2.99%
2023/07/21	9	48.71	0	0.00	48.80	9	291	3.09%
2023/07/20	42	48.57	0	0.00	48.40	42	290	14.47%
2023/07/19	19	48.43	4	48.21	47.95	15	283	5.29%
2023/07/18	14	48.55	35	48.77	48.45	-21	283	-7.42%
2023/07/17	42	48.89	52	48.81	49.50	-10	273	-3.65%
2023/07/14	20	46.81	2	47.05	47.25	18	255	7.04%
2023/07/13	0	0.00	1	46.60	46.45	-1	258	-0.39%
2023/07/12	6	46.40	11	46.44	46.35	-5	262	-1.91%
2023/07/11	4	46.25	1	46.70	46.25	3	274	1.09%
2023/07/10	6	47.02	3	47.03	46.60	3	273	1.10%
2023/07/07	10	46.95	2	47.03	47.50	8	272	2.93%
2023/07/06	4	47.69	12	47.55	47.45	-8	268	-2.98%
2023/07/05	41	47.74	8	47.76	47.70	33	267	12.34%
2023/07/03	13	46.28	0	0.00	46.40	13	256	5.07%
2023/06/30	1	46.00	1	46.30	46.10	0	256	0.00%
2023/06/29	0	0.00	5	46.36	46.30	-5	258	-1.94%
2023/06/28	0	0.00	9	46.30	46.35	-9	260	-3.46%
2023/06/27	0	0.00	2	46.33	46.05	-2	261	-0.76%
2023/06/26	24	46.52	0	0.00	46.50	24	263	9.09%
2023/06/21	4	46.13	3	46.25	46.30	1	263	0.38%
2023/06/20	3	45.98	0	0.00	45.95	3	263	1.14%
2023/06/19	6	46.00	0	0.00	45.90	6	268	2.23%
2023/06/15	14	46.41	7	46.43	46.35	7	279	2.50%
2023/06/14	14	46.00	4	45.90	46.25	10	284	3.52%
2023/06/13	2	45.68	5	45.84	45.90	-3	284	-1.05%
2023/06/12	0	0.00	1	45.80	45.75	-1	290	-0.34%
2023/06/09	2	46.15	9	46.40	46.20	-7	284	-2.46%
2023/06/08	1	46.25	15	46.11	45.90	-14	283	-4.93%
2023/06/07	1	46.40	3	46.43	46.20	-2	284	-0.70%
2023/06/06	4	46.00	3	46.28	46.05	1	285	0.35%
2023/06/05	2	46.55	1	46.65	46.55	1	285	0.35%
2023/06/02	3	46.15	1	46.70	46.30	2	291	0.69%
2023/06/01	5	45.91	0	0.00	45.95	5	291	1.71%
2023/05/31	1	45.90	0	0.00	45.90	1	298	0.34%
2023/05/29	3	45.70	1	45.60	45.70	2	298	0.67%
2023/05/26	5	45.45	0	0.00	45.50	5	299	1.67%
2023/05/25	14	45.39	0	0.00	45.40	14	299	4.68%
2023/05/24	1	45.55	1	45.60	45.65	0	299	0.00%
2023/05/23	2	45.43	0	0.00	45.45	2	298	0.67%
2023/05/22	1	45.25	0	0.00	45.25	1	297	0.34%
2023/05/18	0	0.00	3	45.10	45.15	-3	297	-1.01%
2023/05/16	1	44.90	2	44.85	44.70	-1	295	-0.34%
2023/05/15	3	44.42	0	0.00	44.65	3	294	1.02%
2023/05/11	10	44.53	10	44.41	44.30	0	294	0.00%
2023/05/10	3	45.00	0	0.00	45.15	3	284	1.06%
2023/05/09	0	0.00	6	44.92	44.95	-6	278	-2.16%
2023/05/08	27	45.18	1	45.55	45.30	26	273	9.51%
2023/05/05	15	44.68	2	44.65	44.65	13	261	4.96%
2023/05/04	3	44.78	0	0.00	44.75	3	261	1.15%
2023/05/03	6	44.75	0	0.00	44.65	6	261	2.29%
2023/04/28	2	44.60	2	44.60	44.65	0	258	0.00%
2023/04/27	5	44.10	1	44.15	44.20	4	254	1.57%
2023/04/26	5	43.57	4	43.41	44.00	1	251	0.40%
2023/04/25	16	43.60	7	43.53	43.45	9	249	3.60%
2023/04/24	3	43.97	2	43.88	43.85	1	244	0.41%
2023/04/21	0	0.00	30	43.98	43.90	-30	240	-12.48%
2023/04/20	14	44.25	2	44.25	44.20	12	234	5.12%
2023/04/19	0	0.00	13	44.26	44.25	-13	231	-5.60%
2023/04/18	3	44.57	17	44.58	44.35	-14	227	-6.15%
2023/04/17	7	45.00	0	0.00	44.95	7	218	3.20%
2023/04/14	24	44.33	0	0.00	44.60	24	213	11.26%
2023/04/13	3	44.10	3	44.13	44.15	0	199	0.00%
2023/04/10	3	44.08	0	0.00	44.10	3	193	1.55%
2023/03/31	11	43.90	0	0.00	43.85	11	185	5.92%
2023/03/30	5	43.85	0	0.00	43.90	5	183	2.72%
2023/03/29	4	43.91	1	43.90	43.75	3	180	1.66%
2023/03/28	2	43.65	3	43.50	43.65	-1	178	-0.56%
2023/03/24	3	43.75	0	0.00	43.80	3	173	1.73%
2023/03/23	1	43.80	7	43.89	43.85	-6	171	-3.51%
2023/03/22	0	0.00	7	43.89	43.80	-7	168	-4.15%
2023/03/21	12	43.75	1	43.75	43.85	11	163	6.72%
2023/03/20	1	43.00	5	43.20	43.25	-4	150	-2.65%
2023/03/17	2	43.15	29	43.75	43.10	-27	147	-18.26%
2023/03/16	1	42.95	0	0.00	42.90	1	140	0.71%
2023/03/15	15	43.10	2	43.23	43.15	13	138	9.40%
2023/03/14	8	42.22	0	0.00	42.15	8	132	6.04%
2023/03/13	4	41.95	1	42.05	42.25	3	132	2.26%
2023/03/10	13	42.58	5	42.56	42.40	8	130	6.13%
2023/03/09	15	43.05	2	42.95	43.00	13	128	10.11%
2023/03/08	5	42.92	0	0.00	43.10	5	127	3.92%
2023/03/07	5	43.12	11	43.44	42.70	-6	124	-4.81%
2023/03/06	0	0.00	2	43.55	43.70	-2	114	-1.75%
2023/03/03	14	43.33	2	43.38	43.45	12	107	11.17%
2023/03/02	0	0.00	1	42.70	42.80	-1	101	-0.99%
2023/03/01	7	42.44	7	42.58	42.55	0	100	0.00%
2023/02/24	16	42.40	4	42.48	42.50	12	99	12.09%
2023/02/23	0	0.00	2	42.08	42.05	-2	94	-2.11%
2023/02/22	7	41.65	4	41.84	42.00	3	93	3.22%
2023/02/21	0	0.00	10	41.99	42.00	-10	91	-10.93%
2023/02/20	0	0.00	5	41.94	42.00	-5	92	-5.40%
2023/02/17	1	41.90	3	41.83	41.90	-2	96	-2.06%
2023/02/16	1	41.40	4	41.46	41.95	-3	98	-3.05%
2023/02/14	0	0.00	5	41.16	41.10	-5	96	-5.18%
2023/02/13	2	41.00	1	41.00	41.00	1	95	1.05%
2023/02/10	5	40.97	1	41.00	41.00	4	95	4.20%
2023/02/09	0	0.00	3	41.28	41.05	-3	94	-3.18%
2023/02/08	0	0.00	5	40.98	41.00	-5	93	-5.34%
2023/02/03	0	0.00	1	40.80	40.95	-1	95	-1.05%
2023/02/02	0	0.00	1	40.95	41.00	-1	94	-1.06%
2023/01/16	2	39.45	3	39.52	39.60	-1	92	-1.08%
2023/01/13	1	39.75	9	39.43	39.50	-8	93	-8.58%
2023/01/11	1	40.15	0	0.00	39.90	1	113	0.88%
2023/01/10	0	0.00	1	39.80	39.90	-1	114	-0.87%
2023/01/09	0	0.00	1	39.80	39.70	-1	115	-0.87%
2023/01/04	0	0.00	1	39.25	39.25	-1	119	-0.84%
2023/01/03	0	0.00	1	39.35	39.20	-1	124	-0.80%
2022/12/29	3	39.15	0	0.00	39.10	3	126	2.37%
2022/12/21	0	0.00	1	39.30	39.30	-1	136	-0.73%
2022/12/20	0	0.00	2	39.30	39.30	-2	141	-1.42%
2022/12/19	0	0.00	25	39.47	39.30	-25	145	-17.17%
2022/12/15	0	0.00	7	39.88	39.90	-7	147	-4.75%
2022/12/14	0	0.00	7	39.91	39.90	-7	147	-4.74%
2022/12/13	0	0.00	1	39.70	39.70	-1	147	-0.68%
2022/12/12	0	0.00	1	39.55	39.50	-1	147	-0.68%
2022/12/09	0	0.00	10	39.40	39.45	-10	147	-6.77%
2022/12/08	0	0.00	3	39.43	39.40	-3	148	-2.02%
2022/12/07	0	0.00	1	39.50	39.30	-1	150	-0.67%
2022/12/06	0	0.00	8	39.59	39.50	-8	150	-5.33%
2022/12/05	3	40.02	2	39.80	40.00	1	150	0.67%
2022/12/02	0	0.00	3	39.78	39.80	-3	150	-2.00%
2022/12/01	0	0.00	2	39.55	39.80	-2	153	-1.31%
2022/11/30	0	0.00	8	39.49	39.55	-8	153	-5.20%
2022/11/29	0	0.00	11	39.25	39.30	-11	155	-7.10%
2022/11/28	0	0.00	4	39.05	39.15	-4	155	-2.57%
2022/11/25	0	0.00	1	39.15	39.05	-1	157	-0.63%
2022/11/23	0	0.00	4	38.91	38.90	-4	158	-2.53%
2022/11/22	5	38.95	0	0.00	38.90	5	168	2.96%
2022/11/15	41	39.00	0	0.00	39.05	41	195	20.98%
2022/11/14	0	0.00	17	38.44	38.55	-17	191	-8.86%
2022/11/11	0	0.00	1	39.20	38.75	-1	191	-0.52%
2022/11/08	0	0.00	1	38.65	38.65	-1	202	-0.49%
2022/11/07	0	0.00	1	38.65	38.75	-1	203	-0.49%
2022/11/04	0	0.00	1	38.40	38.45	-1	204	-0.49%
2022/11/03	0	0.00	1	38.15	38.20	-1	205	-0.49%
2022/11/02	1	38.10	1	38.15	38.20	0	206	0.00%
2022/10/28	0	0.00	1	37.60	37.90	-1	205	-0.49%
2022/10/27	0	0.00	2	37.43	37.55	-2	206	-0.97%
2022/10/25	4	37.58	2	37.53	37.35	2	205	0.97%
2022/10/24	7	37.73	2	37.60	37.80	5	204	2.44%
2022/10/21	2	37.28	1	37.45	37.55	1	204	0.49%
2022/10/20	354	37.20	0	0.00	37.20	354	203	174.34%	大買/鉅額交易
2022/10/19	21	38.35	0	0.00	38.30	21	180	11.60%
2022/10/18	16	38.33	28	38.24	38.40	-12	180	-6.66%
2022/10/17	14	38.23	8	37.79	38.50	6	179	3.34%
2022/10/14	10	38.21	9	37.84	38.25	1	178	0.56%
2022/10/13	17	37.91	10	38.19	37.65	7	178	3.92%
2022/10/12	8	38.49	17	37.97	38.80	-9	175	-5.13%
2022/10/11	5	37.95	8	38.00	37.85	-3	175	-1.71%
2022/10/07	0	0.00	7	38.79	38.90	-7	170	-4.11%
2022/10/06	3	39.05	16	38.90	38.90	-13	169	-7.65%
2022/10/05	1	39.05	13	39.24	39.05	-12	170	-7.05%
2022/10/04	1	38.95	24	39.12	39.20	-23	171	-13.40%
2022/10/03	0	0.00	8	38.74	38.70	-8	170	-4.69%
2022/09/30	0	0.00	21	38.81	38.90	-21	171	-12.23%
2022/09/29	1	39.15	13	38.99	39.00	-12	171	-7.01%
2022/09/28	3	38.63	22	38.64	38.75	-19	171	-11.09%
2022/09/27	2	39.65	33	39.25	39.30	-31	168	-18.36%
2022/09/26	1	39.85	35	39.78	39.80	-34	166	-20.47%
2022/09/23	0	0.00	13	40.17	40.25	-13	164	-7.92%
2022/09/22	4	40.30	8	40.35	40.35	-4	166	-2.40%
2022/09/21	0	0.00	15	40.40	40.45	-15	164	-9.14%
2022/09/20	1	40.65	0	0.00	40.80	1	163	0.61%
2022/09/15	1	41.25	2	41.20	41.25	-1	167	-0.60%
2022/09/13	1	41.45	1	41.35	41.35	0	169	0.00%
2022/09/12	6	41.38	3	41.35	41.45	3	170	1.76%
2022/09/08	6	40.69	2	40.75	40.90	4	169	2.36%
2022/09/07	2	40.05	7	40.08	40.15	-5	170	-2.94%
2022/09/06	0	0.00	1	40.65	40.50	-1	167	-0.60%
2022/09/05	0	0.00	2	40.98	41.15	-2	166	-1.20%
2022/09/02	2	41.08	5	40.99	40.90	-3	165	-1.81%
2022/09/01	0	0.00	5	40.89	40.95	-5	164	-3.04%
2022/08/31	1	41.15	3	41.18	41.25	-2	163	-1.22%
2022/08/29	0	0.00	3	40.88	41.10	-3	160	-1.86%
2022/08/18	0	0.00	1	43.65	43.80	-1	126	-0.79%
2022/08/17	0	0.00	2	43.65	43.60	-2	125	-1.59%
2022/08/16	3	43.90	0	0.00	43.90	3	123	2.42%
2022/08/15	0	0.00	2	43.23	43.85	-2	122	-1.63%
2022/08/10	1	42.15	1	42.20	42.25	0	113	0.00%
2022/08/09	3	41.55	1	41.90	42.00	2	113	1.77%
2022/08/08	0	0.00	1	41.70	41.70	-1	113	-0.88%
2022/08/05	1	41.40	1	41.40	41.50	0	115	0.00%
2022/08/04	0	0.00	3	41.63	41.30	-3	118	-2.54%
2022/08/03	1	41.25	0	0.00	41.60	1	117	0.85%
2022/08/02	1	41.25	0	0.00	41.45	1	118	0.84%
2022/07/29	1	41.50	0	0.00	41.35	1	122	0.81%
2022/07/28	0	0.00	1	41.40	41.30	-1	123	-0.81%
2022/07/18	1	40.55	0	0.00	40.55	1	135	0.74%
2022/07/15	0	0.00	1	40.50	40.35	-1	136	-0.73%
2022/07/13	2	40.05	0	0.00	40.25	2	139	1.43%
2022/07/12	0	0.00	4	40.25	39.75	-4	140	-2.86%
2022/07/11	0	0.00	1	40.40	40.25	-1	139	-0.71%
2022/07/08	2	40.13	0	0.00	40.20	2	141	1.41%
2022/07/07	2	39.68	0	0.00	39.75	2	144	1.39%
2022/07/06	1	40.20	3	39.97	39.90	-2	145	-1.38%
2022/07/05	4	40.13	2	40.50	40.40	2	149	1.33%
2022/07/04	0	0.00	2	40.25	40.05	-2	150	-1.33%
2022/07/01	5	40.60	3	40.85	40.30	2	151	1.32%
2022/06/28	0	0.00	1	41.95	41.90	-1	152	-0.66%
2022/06/24	1	41.35	1	41.85	41.80	0	153	0.00%
2022/06/23	3	41.63	4	41.46	41.35	-1	156	-0.64%
2022/06/21	3	42.15	0	0.00	42.20	3	154	1.94%
2022/06/20	0	0.00	4	41.94	41.80	-4	157	-2.53%
2022/06/17	0	0.00	1	42.55	42.65	-1	156	-0.64%
2022/06/16	0	0.00	5	43.07	42.90	-5	159	-3.14%
2022/06/15	6	43.25	0	0.00	43.10	6	160	3.71%
2022/06/09	1	43.20	0	0.00	43.15	1	173	0.58%
2022/06/07	0	0.00	2	43.45	43.35	-2	181	-1.10%
2022/06/01	1	43.40	0	0.00	43.50	1	203	0.49%
2022/05/31	1	43.20	1	43.20	43.20	0	203	0.00%
2022/05/30	6	42.98	0	0.00	43.10	6	203	2.94%
2022/05/19	0	0.00	1	42.15	42.25	-1	219	-0.46%
2022/05/18	0	0.00	3	42.72	42.65	-3	221	-1.35%
2022/05/17	2	42.65	0	0.00	42.70	2	226	0.88%
2022/05/16	3	42.05	1	42.10	42.10	2	227	0.88%
2022/05/13	0	0.00	2	41.80	41.95	-2	228	-0.88%
2022/05/12	1	42.20	0	0.00	41.85	1	228	0.44%
2022/05/10	2	42.50	0	0.00	42.80	2	232	0.86%
2022/05/09	3	42.48	0	0.00	42.30	3	234	1.28%
2022/05/06	2	42.50	0	0.00	42.40	2	235	0.85%
2022/05/05	2	42.65	0	0.00	42.65	2	239	0.84%
2022/05/03	0	0.00	1	42.25	42.45	-1	248	-0.40%
2022/04/28	1	41.90	0	0.00	42.05	1	259	0.39%
2022/04/27	1	41.55	8	41.71	41.90	-7	260	-2.68%
2022/04/26	2	42.35	3	42.18	42.25	-1	260	-0.38%
2022/04/25	0	0.00	6	42.14	42.20	-6	264	-2.27%
2022/04/22	0	0.00	2	42.63	42.70	-2	264	-0.76%
2022/04/20	0	0.00	1	42.80	42.80	-1	270	-0.37%
2022/04/15	1	43.20	0	0.00	43.05	1	283	0.35%
2022/04/13	7	43.51	0	0.00	43.65	7	293	2.39%
2022/04/12	2	42.63	0	0.00	42.65	2	295	0.68%
2022/04/11	0	0.00	2	42.68	42.55	-2	297	-0.67%
2022/04/08	2	42.98	0	0.00	43.10	2	297	0.67%
2022/04/07	0	0.00	29	43.21	42.95	-29	301	-9.63%
2022/04/06	2	43.13	0	0.00	43.20	2	307	0.65%
2022/04/01	1	43.20	0	0.00	43.15	1	313	0.32%
2022/03/31	0	0.00	2	43.23	43.15	-2	319	-0.63%
2022/03/30	0	0.00	1	43.40	43.40	-1	325	-0.31%
2022/03/21	2	44.13	0	0.00	44.20	2	364	0.55%
2022/03/18	1	44.20	0	0.00	43.85	1	374	0.27%
2022/03/16	5	43.25	2	42.95	43.00	3	398	0.75%
2022/03/15	3	43.58	3	43.50	43.35	0	406	0.00%
2022/03/14	9	43.79	0	0.00	44.10	9	419	2.15%
2022/03/11	3	43.37	0	0.00	43.40	3	444	0.68%
2022/03/10	2	43.60	0	0.00	43.20	2	475	0.42%
2022/03/09	4	43.21	2	43.58	43.25	2	476	0.42%
2022/03/08	8	42.41	3	42.20	42.85	5	481	1.04%
2022/03/07	3	42.15	1	41.90	42.05	2	476	0.42%
2022/03/04	2	42.53	0	0.00	42.50	2	498	0.40%
2022/03/03	4	42.73	0	0.00	42.75	4	518	0.77%
2022/03/02	6	42.70	0	0.00	42.70	6	532	1.13%
2022/03/01	3	42.43	0	0.00	42.65	3	552	0.54%
2022/02/25	16	42.14	0	0.00	42.20	16	592	2.70%
2022/02/24	5	42.22	35	42.09	42.15	-30	606	-4.94%
2022/02/23	13	42.71	0	0.00	42.75	13	614	2.11%
2022/02/22	0	0.00	8	42.38	42.55	-8	636	-1.26%
2022/02/21	19	43.08	0	0.00	42.95	19	646	2.94%
2022/02/18	9	43.33	1	43.30	43.35	8	647	1.24%
2022/02/17	16	43.37	2	43.40	43.35	14	650	2.15%
2022/02/16	2	42.50	0	0.00	42.70	2	658	0.30%
2022/02/15	0	0.00	6	42.43	42.30	-6	660	-0.91%
2022/02/14	0	0.00	19	42.47	42.50	-19	667	-2.84%
2022/02/11	7	42.98	13	42.82	43.00	-6	674	-0.89%
2022/02/10	0	0.00	19	42.75	42.75	-19	688	-2.76%
2022/02/08	0	0.00	7	42.34	42.45	-7	760	-0.92%
2022/02/07	28	42.12	0	0.00	42.10	28	764	3.66%
2022/01/26	46	41.98	0	0.00	41.85	46	770	5.97%
2022/01/25	0	0.00	30	41.91	41.85	-30	788	-3.81%
2022/01/24	11	42.50	7	42.47	42.45	4	796	0.50%
2022/01/21	15	41.88	15	41.92	41.90	0	794	0.00%
2022/01/20	0	0.00	9	42.00	42.10	-9	792	-1.14%
2022/01/19	0	0.00	13	42.42	42.30	-13	796	-1.63%
2022/01/18	8	42.75	1	42.85	42.90	7	795	0.88%
2022/01/17	9	41.86	0	0.00	42.00	9	793	1.13%
2022/01/14	5	41.83	29	41.69	41.60	-24	798	-3.00%
2022/01/13	15	42.00	19	42.09	42.20	-4	817	-0.49%
2022/01/12	5	42.27	6	42.37	42.25	-1	827	-0.12%
2022/01/11	1	42.20	27	42.32	42.20	-26	855	-3.04%
2022/01/10	6	43.10	1	43.00	43.20	5	880	0.57%
2022/01/07	5	44.01	60	43.62	43.45	-55	888	-6.19%
2022/01/06	1	43.75	0	0.00	43.90	1	891	0.11%
2022/01/05	0	0.00	22	44.09	44.05	-22	897	-2.45%
2022/01/04	7	44.56	0	0.00	44.40	7	898	0.78%
2022/01/03	0	0.00	15	44.74	44.70	-15	901	-1.66%
2021/12/30	0	0.00	11	45.29	45.25	-11	901	-1.22%
2021/12/29	21	45.30	0	0.00	45.35	21	905	2.32%
2021/12/28	0	0.00	2	44.78	44.80	-2	906	-0.22%
2021/12/24	5	44.57	2	44.55	44.55	3	934	0.32%
2021/12/23	3	44.45	2	44.70	44.55	1	939	0.11%
2021/12/22	0	0.00	33	45.03	44.80	-33	961	-3.43%
2021/12/17	0	0.00	15	45.85	45.80	-15	1,093	-1.37%
2021/12/16	0	0.00	13	46.20	46.10	-13	1,092	-1.19%
2021/12/15	0	0.00	11	46.34	46.35	-11	1,092	-1.01%
2021/12/14	17	46.67	7	46.59	46.60	10	1,090	0.92%
2021/12/13	19	48.37	10	47.65	47.35	9	1,084	0.83%
2021/12/10	1	47.30	1	48.15	47.95	0	1,074	0.00%
2021/12/09	9	47.60	27	47.96	47.60	-18	1,060	-1.70%
2021/12/08	1	47.45	2	47.95	48.15	-1	1,052	-0.10%
2021/12/07	19	47.98	0	0.00	47.75	19	1,042	1.82%
2021/12/06	8	47.30	4	46.83	47.20	4	1,016	0.39%
2021/12/03	16	46.61	23	46.46	46.55	-7	985	-0.71%
2021/12/02	37	46.04	33	46.24	45.90	4	982	0.41%
2021/12/01	2	46.65	0	0.00	47.00	2	978	0.20%
2021/11/30	10	46.64	11	47.06	46.95	-1	977	-0.10%
2021/11/29	0	0.00	22	45.72	46.90	-22	953	-2.31%
2021/11/26	4	46.09	0	0.00	46.95	4	935	0.43%
2021/11/25	0	0.00	5	46.72	46.20	-5	926	-0.54%
2021/11/24	21	46.86	9	46.98	47.20	12	911	1.32%
2021/11/23	3	45.38	0	0.00	45.35	3	872	0.34%
2021/11/19	2	44.60	1	44.85	45.15	1	846	0.12%
2021/11/18	26	43.96	35	43.58	44.00	-9	826	-1.09%
2021/11/17	0	0.00	4	43.54	43.70	-4	813	-0.49%
2021/11/16	4	43.69	0	0.00	43.80	4	810	0.49%
2021/11/15	4	43.35	0	0.00	43.65	4	808	0.49%
2021/11/12	4	42.71	1	42.55	42.60	3	807	0.37%
2021/11/11	5	42.92	0	0.00	42.30	5	811	0.62%
2021/11/10	23	43.17	0	0.00	43.35	23	808	2.85%
2021/11/09	16	43.67	0	0.00	43.30	16	806	1.98%
2021/11/08	0	0.00	1	44.70	44.80	-1	794	-0.13%
2021/11/05	151	42.79	3	43.53	43.60	148	765	19.33%	大買/鉅額交易
2021/11/04	38	41.99	0	0.00	41.95	38	729	5.21%
2021/11/03	21	42.14	0	0.00	42.15	21	725	2.89%
2021/11/02	23	41.88	0	0.00	41.90	23	722	3.18%
2021/11/01	21	40.61	1	41.45	41.60	20	709	2.82%
2021/10/29	20	40.11	0	0.00	40.30	20	700	2.86%
2021/10/28	2	39.65	5	39.79	39.95	-3	701	-0.43%
2021/10/27	1	39.55	3	39.57	39.55	-2	705	-0.28%
2021/10/26	0	0.00	2	39.95	39.90	-2	706	-0.28%
2021/10/22	0	0.00	42	39.98	39.90	-42	720	-5.83%
2021/10/21	0	0.00	331	40.26	40.60	-331	722	-45.81%	大賣/鉅額交易
2021/10/20	9	39.31	5	39.25	39.20	4	711	0.56%
2021/10/19	45	39.79	14	39.61	39.60	31	710	4.36%
2021/10/18	43	42.69	0	0.00	42.95	43	686	6.27%
2021/10/15	64	42.16	2	42.15	42.10	62	662	9.36%
2021/10/14	32	41.80	36	41.79	41.80	-4	660	-0.61%
2021/10/13	54	41.93	27	41.79	41.70	27	667	4.05%
2021/10/12	66	42.16	8	42.04	42.20	58	678	8.54%
2021/10/07	0	0.00	6	42.48	42.55	-6	687	-0.87%
2021/10/05	0	0.00	2	41.78	42.20	-2	753	-0.27%
2021/10/04	0	0.00	6	41.63	41.65	-6	811	-0.74%
2021/10/01	21	41.30	18	42.75	41.15	3	807	0.37%
2021/09/30	8	43.50	0	0.00	43.55	8	784	1.02%
2021/09/29	9	43.20	7	43.36	43.10	2	777	0.26%
2021/09/28	3	43.55	0	0.00	45.20	3	753	0.40%
2021/09/27	0	0.00	56	44.06	43.75	-56	685	-8.17%
2021/09/24	4	43.01	1	43.50	43.95	3	644	0.47%
2021/09/16	6	41.78	0	0.00	41.60	6	617	0.97%
2021/09/15	12	41.55	0	0.00	41.60	12	612	1.96%
2021/09/13	9	41.51	0	0.00	41.45	9	610	1.47%
2021/09/09	1	40.85	0	0.00	41.05	1	608	0.16%
2021/09/07	1	41.20	0	0.00	41.05	1	610	0.16%
2021/09/03	1	40.85	0	0.00	41.30	1	608	0.16%
2021/09/02	17	40.98	0	0.00	40.80	17	605	2.81%
2021/09/01	0	0.00	2	41.25	41.25	-2	604	-0.33%
2021/08/31	0	0.00	6	41.15	41.15	-6	603	-0.99%
2021/08/27	0	0.00	1	40.10	40.10	-1	594	-0.17%
2021/08/26	3	39.75	14	39.68	39.75	-11	592	-1.86%
2021/08/25	0	0.00	4	39.60	39.80	-4	592	-0.67%
2021/08/24	0	0.00	9	39.72	39.60	-9	591	-1.52%
2021/08/23	2	39.75	11	39.61	39.75	-9	592	-1.52%
2021/08/20	8	39.58	28	39.25	39.20	-20	594	-3.37%
2021/08/19	0	0.00	4	39.46	39.30	-4	592	-0.68%
2021/08/18	0	0.00	1	39.70	39.60	-1	591	-0.17%
2021/08/17	0	0.00	20	40.20	39.60	-20	582	-3.43%
2021/08/16	0	0.00	7	39.74	39.90	-7	576	-1.21%
2021/08/13	0	0.00	17	40.45	40.15	-17	572	-2.97%
2021/08/12	0	0.00	2	39.80	40.00	-2	567	-0.35%
2021/08/11	2	39.65	1	39.65	39.65	1	566	0.18%
2021/08/10	0	0.00	11	40.30	40.15	-11	564	-1.95%
2021/08/09	0	0.00	3	40.80	40.70	-3	569	-0.53%
2021/08/06	21	41.47	0	0.00	41.05	21	571	3.67%
2021/08/05	0	0.00	7	41.42	41.15	-7	573	-1.22%
2021/08/03	18	41.86	0	0.00	41.95	18	597	3.01%
2021/08/02	3	41.47	0	0.00	41.70	3	592	0.51%
2021/07/30	49	41.07	0	0.00	40.95	49	590	8.29%
2021/07/29	42	40.84	0	0.00	40.80	42	587	7.15%
2021/07/28	4	40.85	0	0.00	40.45	4	587	0.68%
2021/07/27	12	41.88	0	0.00	41.55	12	594	2.02%
2021/07/26	4	42.15	0	0.00	42.20	4	593	0.67%
2021/07/23	3	41.73	0	0.00	41.90	3	592	0.51%
2021/07/22	2	41.30	5	41.24	41.10	-3	590	-0.51%
2021/07/21	19	41.00	0	0.00	41.00	19	600	3.16%
2021/07/20	9	40.96	18	40.88	40.75	-9	606	-1.48%
2021/07/19	0	0.00	35	41.50	41.80	-35	604	-5.79%
2021/07/16	67	41.27	0	0.00	41.90	67	605	11.06%
2021/07/15	13	40.65	0	0.00	40.75	13	598	2.17%
2021/07/13	16	41.70	37	41.20	40.85	-21	605	-3.47%
2021/07/12	1	41.10	20	41.53	41.50	-19	564	-3.37%
2021/07/09	31	40.82	0	0.00	41.00	31	534	5.80%
2021/07/07	4	39.15	0	0.00	39.10	4	480	0.83%
2021/07/05	6	39.25	0	0.00	39.10	6	490	1.22%
2021/07/02	4	39.00	0	0.00	38.80	4	496	0.80%
2021/07/01	3	39.05	0	0.00	38.95	3	499	0.60%
2021/06/30	1	39.05	0	0.00	39.00	1	503	0.20%
2021/06/29	4	38.69	0	0.00	38.75	4	511	0.78%
2021/06/28	0	0.00	66	38.25	38.75	-66	531	-12.41%
2021/06/25	3	38.08	117	37.99	38.05	-114	533	-21.39%	大賣/鉅額交易
2021/06/24	0	0.00	115	37.68	37.80	-115	534	-21.53%	大賣/鉅額交易
2021/06/23	2	37.75	64	37.64	37.75	-62	537	-11.54%
2021/06/22	4	37.73	58	37.67	37.65	-54	539	-10.02%
2021/06/21	9	37.69	105	37.64	37.55	-96	539	-17.78%	大賣/
2021/06/16	4	38.15	0	0.00	38.30	4	557	0.72%
2021/06/15	4	38.36	0	0.00	38.40	4	562	0.71%
2021/06/11	17	38.15	0	0.00	38.25	17	566	3.00%
2021/06/10	2	37.55	0	0.00	37.80	2	569	0.35%
2021/06/09	6	37.37	0	0.00	37.45	6	581	1.03%
2021/06/07	2	37.15	0	0.00	37.25	2	597	0.33%
2021/06/04	1	37.15	0	0.00	37.10	1	608	0.16%
2021/06/01	1	37.10	0	0.00	37.15	1	653	0.15%
2021/05/27	5	36.45	0	0.00	36.50	5	671	0.74%
2021/05/26	2	36.15	0	0.00	36.40	2	686	0.29%
2021/05/24	4	36.14	0	0.00	36.15	4	748	0.53%
2021/05/20	5	35.90	0	0.00	35.90	5	755	0.66%
2021/05/19	15	36.06	3	36.05	36.10	12	756	1.59%
2021/05/18	0	0.00	3	35.30	36.15	-3	756	-0.40%
2021/05/17	0	0.00	11	35.11	35.00	-11	753	-1.46%
2021/05/14	1	35.90	0	0.00	35.95	1	743	0.13%
2021/05/13	4	36.25	14	35.93	35.75	-10	738	-1.35%
2021/05/12	2	35.55	75	36.27	36.20	-73	729	-10.01%
2021/05/11	12	37.95	25	37.73	37.45	-13	706	-1.84%
2021/05/10	1	38.20	17	38.10	38.10	-16	696	-2.30%
2021/05/07	0	0.00	4	37.80	38.10	-4	698	-0.57%
2021/05/06	8	37.71	16	37.62	37.45	-8	696	-1.15%
2021/05/05	6	37.62	0	0.00	37.40	6	692	0.87%
2021/05/04	0	0.00	11	37.40	37.35	-11	688	-1.60%
2021/05/03	3	38.68	1	39.30	38.75	2	669	0.30%
2021/04/29	6	39.43	1	39.40	39.30	5	662	0.75%
2021/04/28	4	39.65	0	0.00	39.65	4	654	0.61%
2021/04/27	31	39.81	0	0.00	39.85	31	651	4.76%
2021/04/26	5	39.30	0	0.00	39.35	5	637	0.78%
2021/04/23	5	38.36	0	0.00	38.60	5	625	0.80%
2021/04/22	3	38.90	2	38.98	38.30	1	621	0.16%
2021/04/21	32	39.07	0	0.00	39.30	32	609	5.25%
2021/04/20	7	38.83	0	0.00	38.75	7	598	1.17%
2021/04/19	6	38.50	0	0.00	38.65	6	588	1.02%
2021/04/15	11	37.72	0	0.00	37.80	11	576	1.91%
2021/04/13	5	38.30	10	38.10	38.00	-5	567	-0.88%
2021/04/12	2	38.30	0	0.00	38.50	2	563	0.36%
2021/04/09	5	38.50	0	0.00	38.40	5	568	0.88%
2021/04/08	18	38.06	1	38.75	38.75	17	567	3.00%
2021/04/07	0	0.00	6	37.95	38.00	-6	554	-1.08%
2021/04/06	0	0.00	16	37.90	37.90	-16	550	-2.91%
2021/04/01	0	0.00	2	37.90	37.90	-2	545	-0.37%
2021/03/22	4	36.85	0	0.00	37.10	4	477	0.84%
2021/03/18	8	36.90	0	0.00	36.90	8	457	1.75%
2021/03/04	8	35.34	3	35.25	35.30	5	369	1.35%
2021/03/03	2	34.80	0	0.00	35.35	2	368	0.54%
2021/03/02	16	35.16	0	0.00	35.10	16	361	4.42%
2021/02/26	8	35.34	32	35.34	35.30	-24	353	-6.80%
2021/02/25	0	0.00	19	36.13	36.00	-19	337	-5.63%
2021/02/22	5	33.78	0	0.00	33.80	5	272	1.83%
2021/02/19	0	0.00	3	33.50	33.60	-3	269	-1.11%
2021/02/18	12	33.30	0	0.00	33.45	12	270	4.44%
2021/02/17	0	0.00	1	32.85	32.95	-1	267	-0.37%
2021/02/03	0	0.00	2	32.70	32.60	-2	266	-0.75%
2021/02/02	29	32.67	1	32.80	32.55	28	270	10.35%
2021/02/01	6	32.39	16	31.90	32.30	-10	270	-3.70%
2021/01/29	1	32.45	38	32.52	32.20	-37	267	-13.85%
2021/01/20	0	0.00	4	33.00	32.95	-4	253	-1.58%
2020/12/28	2	33.53	0	0.00	33.55	2	196	1.02%
2020/12/09	11	33.65	0	0.00	33.75	11	204	5.37%
2020/11/11	2	32.65	0	0.00	32.75	2	338	0.59%
2020/11/10	27	32.61	11	32.43	32.65	16	337	4.75%
2020/10/30	1	32.05	0	0.00	31.90	1	364	0.27%
2020/10/29	8	31.51	2	32.00	32.05	6	364	1.65%
2020/10/28	7	32.09	0	0.00	32.15	7	363	1.92%
2020/10/27	3	32.23	0	0.00	32.25	3	362	0.83%
2020/10/26	10	32.40	0	0.00	32.40	10	362	2.76%
2020/10/19	38	31.93	0	0.00	32.15	38	350	10.84%
2020/10/16	3	31.77	18	31.79	31.85	-15	349	-4.29%
2020/10/14	13	31.99	0	0.00	32.00	13	351	3.70%
2020/10/13	7	31.97	0	0.00	31.90	7	352	1.99%
2020/10/12	12	31.73	0	0.00	31.70	12	353	3.39%
2020/10/08	8	31.67	0	0.00	31.90	8	361	2.21%
2020/10/06	3	31.65	0	0.00	31.80	3	370	0.81%
2020/10/05	4	31.48	0	0.00	31.50	4	377	1.06%
2020/09/30	2	31.25	0	0.00	31.35	2	381	0.52%
2020/09/28	2	31.00	0	0.00	31.45	2	389	0.51%
2020/09/25	22	30.87	29	30.98	30.95	-7	395	-1.77%
2020/09/24	4	31.75	70	31.61	31.20	-66	395	-16.70%
2020/09/23	0	0.00	20	31.99	32.00	-20	391	-5.11%
2020/09/17	9	32.27	0	0.00	32.30	9	388	2.31%
2020/09/15	0	0.00	13	32.29	32.30	-13	390	-3.33%
2020/09/07	0	0.00	1	34.90	34.80	-1	360	-0.28%
2020/09/01	0	0.00	4	35.40	35.45	-4	323	-1.24%
2020/08/28	2	34.95	0	0.00	34.90	2	301	0.66%
2020/08/27	5	35.03	0	0.00	34.95	5	302	1.65%
2020/06/23	0	0.00	2	33.30	33.30	-2	456	-0.44%
2020/06/16	6	33.05	0	0.00	33.00	6	474	1.27%
2020/06/15	0	0.00	2	32.80	32.80	-2	486	-0.41%
2020/06/10	6	34.10	0	0.00	34.00	6	493	1.22%
2020/06/09	24	34.20	0	0.00	34.15	24	509	4.71%
2020/06/08	6	34.25	0	0.00	34.20	6	530	1.13%
2020/06/03	23	33.82	0	0.00	33.90	23	556	4.13%
2020/05/22	0	0.00	11	33.50	33.45	-11	548	-2.01%
2020/05/21	3	33.90	0	0.00	34.20	3	546	0.55%
2020/05/19	0	0.00	2	33.55	33.55	-2	541	-0.37%
2020/05/18	0	0.00	1	33.60	33.45	-1	540	-0.18%
2020/05/13	0	0.00	17	33.65	34.05	-17	536	-3.17%
2020/05/12	0	0.00	11	33.44	33.55	-11	534	-2.06%
2020/05/11	0	0.00	2	33.75	33.65	-2	531	-0.38%
2020/05/08	0	0.00	19	34.39	33.95	-19	521	-3.64%
2020/05/07	2	34.38	12	34.29	34.50	-10	513	-1.95%
2020/05/06	0	0.00	10	34.39	34.30	-10	509	-1.96%
2020/05/04	0	0.00	14	36.01	35.20	-14	480	-2.91%
2020/04/29	0	0.00	2	32.50	32.70	-2	372	-0.54%
2020/04/27	0	0.00	1	31.00	31.00	-1	381	-0.26%
2020/04/21	0	0.00	11	30.30	30.15	-11	385	-2.86%
2020/04/17	2	31.18	0	0.00	31.20	2	387	0.52%
2020/04/15	2	31.00	0	0.00	31.40	2	380	0.53%
2020/04/13	2	30.38	4	30.30	30.40	-2	376	-0.53%
2020/04/09	2	30.10	0	0.00	30.20	2	376	0.53%
2020/04/08	0	0.00	14	29.71	29.90	-14	372	-3.76%
2020/04/07	2	29.30	0	0.00	29.30	2	370	0.54%
2020/04/01	0	0.00	1	28.70	28.90	-1	367	-0.27%
2020/03/31	0	0.00	4	28.78	28.65	-4	366	-1.09%
2020/03/30	0	0.00	1	28.60	28.60	-1	364	-0.27%
2020/03/25	0	0.00	2	28.90	28.85	-2	355	-0.56%
2020/03/23	0	0.00	1	26.90	26.90	-1	348	-0.29%
2020/03/20	0	0.00	4	27.20	27.60	-4	347	-1.15%
2020/03/19	7	25.94	0	0.00	25.90	7	340	2.06%
2020/03/18	0	0.00	35	28.79	28.60	-35	327	-10.70%
2020/03/17	0	0.00	4	28.90	29.15	-4	320	-1.25%
2020/03/16	2	30.48	0	0.00	29.90	2	314	0.63%
2020/03/13	0	0.00	1	29.90	30.65	-1	310	-0.32%
2020/03/12	3	32.33	3	32.30	31.85	0	293	0.00%
2020/03/11	10	33.69	4	33.65	33.70	6	272	2.21%
2020/03/10	2	34.35	0	0.00	34.70	2	252	0.79%
2020/03/09	0	0.00	15	34.97	34.80	-15	244	-6.15%
2020/03/06	2	35.53	1	35.50	35.45	1	234	0.43%
2020/03/05	0	0.00	1	35.75	35.75	-1	236	-0.42%
2020/03/04	2	35.35	0	0.00	35.50	2	239	0.84%
2020/03/03	6	35.65	0	0.00	35.50	6	235	2.54%
2020/02/27	0	0.00	5	35.81	35.70	-5	229	-2.18%
2020/02/26	0	0.00	1	35.70	36.00	-1	225	-0.44%
2020/02/25	0	0.00	2	35.70	35.85	-2	224	-0.89%
2020/02/24	0	0.00	8	35.84	35.85	-8	227	-3.51%
2020/02/21	15	36.25	3	36.18	36.10	12	227	5.29%
2020/02/18	0	0.00	3	36.18	36.15	-3	238	-1.26%
2020/02/14	0	0.00	3	36.35	36.45	-3	251	-1.19%
2020/02/13	0	0.00	18	36.33	36.40	-18	256	-7.02%
2020/02/12	0	0.00	3	36.30	36.35	-3	257	-1.17%
2020/02/10	0	0.00	7	35.77	36.05	-7	256	-2.73%
2020/02/07	7	35.94	16	35.98	35.90	-9	255	-3.52%
2020/02/06	0	0.00	2	36.05	36.15	-2	254	-0.79%
2020/02/05	0	0.00	5	35.77	35.80	-5	252	-1.98%
2020/01/16	0	0.00	1	36.20	36.20	-1	242	-0.41%
2020/01/08	3	35.72	2	35.70	35.80	1	234	0.43%
2020/01/07	11	35.82	0	0.00	35.90	11	235	4.68%
2020/01/06	4	35.89	0	0.00	35.95	4	234	1.71%
2020/01/03	16	35.97	0	0.00	35.95	16	233	6.84%
2020/01/02	13	36.04	0	0.00	36.10	13	231	5.60%
2019/12/31	0	0.00	1	35.85	35.95	-1	234	-0.43%
2019/12/27	0	0.00	1	36.05	36.10	-1	234	-0.43%
2019/12/26	0	0.00	6	36.11	36.15	-6	233	-2.57%
2019/12/24	0	0.00	1	36.15	36.20	-1	237	-0.42%
2019/12/23	0	0.00	1	36.10	36.15	-1	238	-0.42%
2019/12/19	0	0.00	2	36.28	36.30	-2	243	-0.82%
2019/12/18	14	36.29	2	36.25	36.30	12	245	4.89%
2019/12/17	13	36.09	0	0.00	36.30	13	244	5.32%
2019/12/16	13	35.89	0	0.00	35.95	13	245	5.30%
2019/11/29	0	0.00	3	36.27	36.35	-3	243	-1.23%
2019/11/28	2	36.38	0	0.00	36.40	2	240	0.83%
2019/11/27	0	0.00	3	36.35	36.40	-3	241	-1.24%
2019/11/22	0	0.00	5	36.38	36.40	-5	240	-2.08%
2019/11/19	0	0.00	3	36.85	36.95	-3	240	-1.25%
2019/11/18	7	36.57	4.3	36.74	36.80	2.7	234	1.15%
2019/11/15	3	36.50	0	0.00	36.40	3	230	1.30%
2019/11/14	0	0.00	2	36.35	36.25	-2	244	-0.82%
2019/11/13	13	36.47	0	0.00	36.45	13	240	5.40%
2019/11/12	2	35.85	0	0.00	35.85	2	235	0.85%
2019/11/11	0	0.00	2	35.20	35.20	-2	231	-0.87%
2019/11/07	1	35.50	0	0.00	35.65	1	231	0.43%
2019/11/06	0	0.00	2	35.48	35.40	-2	234	-0.85%
2019/11/05	14	35.61	0	0.00	35.60	14	234	5.96%
2019/10/30	1	35.95	0	0.00	36.00	1	255	0.39%
2019/10/29	15	35.42	0	0.00	35.50	15	250	6.00%
2019/10/28	5	35.14	0	0.00	35.10	5	253	1.97%
2019/10/25	2	34.90	0	0.00	35.00	2	280	0.71%
2019/10/18	15	34.63	0	0.00	34.65	15	345	4.34%
2019/10/16	4	34.59	0	0.00	34.70	4	358	1.11%
2019/10/15	4	34.59	0	0.00	34.60	4	363	1.10%
2019/10/14	5	34.40	0	0.00	34.50	5	368	1.36%
2019/10/09	1	34.30	0	0.00	34.30	1	376	0.27%
2019/10/03	0	0.00	1	34.65	34.70	-1	416	-0.24%
2019/09/25	0	0.00	1	34.85	34.90	-1	471	-0.21%
2019/09/24	3	35.15	0	0.00	35.10	3	471	0.64%
2019/09/18	44	35.16	0	0.00	35.35	44	469	9.37%
2019/09/17	2	35.10	2	35.00	35.15	0	470	0.00%
2019/09/10	1	35.25	0	0.00	35.20	1	473	0.21%
2019/09/09	0	0.00	11	35.57	35.55	-11	474	-2.32%
2019/09/06	0	0.00	5	35.56	35.55	-5	474	-1.05%
2019/09/04	2	35.55	0	0.00	35.60	2	475	0.42%
2019/08/27	0	0.00	1	34.80	34.80	-1	485	-0.21%
2019/08/22	0	0.00	41	34.82	34.80	-41	485	-8.44%
2019/08/20	0	0.00	3	34.90	34.80	-3	487	-0.61%
2019/08/15	2	34.05	0	0.00	34.00	2	475	0.42%
2019/08/13	13	34.09	0	0.00	34.05	13	470	2.76%
2019/08/02	0	0.00	17	34.34	34.30	-17	483	-3.52%
2019/08/01	0	0.00	13	34.80	34.85	-13	478	-2.72%
2019/07/31	0	0.00	16	35.08	35.10	-16	475	-3.37%
2019/07/29	0	0.00	11	35.80	35.40	-11	474	-2.32%
2019/07/26	0	0.00	8	38.40	38.60	-8	446	-1.79%
2019/07/25	0	0.00	1	38.50	38.50	-1	422	-0.24%
2019/07/24	41	38.80	0	0.00	38.80	41	403	10.15%
2019/07/23	10	38.94	0	0.00	38.80	10	397	2.51%
2019/07/18	0	0.00	15	38.46	38.40	-15	391	-3.83%
2019/07/16	3	38.52	0	0.00	38.35	3	382	0.78%
2019/07/15	18	38.60	0	0.00	38.60	18	377	4.77%
2019/07/12	3	38.40	0	0.00	38.30	3	372	0.81%
2019/07/11	0	0.00	13	38.55	38.60	-13	371	-3.50%
2019/07/10	3	38.45	0	0.00	38.55	3	350	0.86%
2019/07/09	1	38.05	0	0.00	38.10	1	345	0.29%
2019/07/08	4	38.44	0	0.00	38.10	4	345	1.16%
2019/07/05	17	38.24	9	38.17	38.30	8	340	2.35%
2019/07/04	3	37.53	0	0.00	37.65	3	317	0.94%
2019/07/03	2	37.00	0	0.00	37.00	2	308	0.65%
2019/07/02	3	37.05	0	0.00	37.10	3	311	0.96%
2019/06/24	0	0.00	44	36.90	37.00	-44	326	-13.48%
2019/06/18	4	36.61	0	0.00	36.65	4	371	1.08%
2019/06/17	0	0.00	2	36.40	36.40	-2	374	-0.53%
2019/06/14	4	36.75	10	36.69	36.65	-6	375	-1.60%
2019/06/12	4	36.91	0	0.00	36.95	4	389	1.03%
2019/06/11	2	36.90	0	0.00	36.95	2	390	0.51%
2019/06/10	7	37.04	0	0.00	37.05	7	390	1.79%
2019/06/04	2	36.63	3	36.53	36.55	-1	390	-0.26%
2019/06/03	25	36.68	0	0.00	36.75	25	392	6.37%
2019/05/31	30	36.87	0	0.00	36.85	30	394	7.60%
2019/05/30	25	36.41	0	0.00	36.50	25	396	6.31%
2019/05/29	18	36.36	0	0.00	36.40	18	400	4.50%
2019/05/28	29	36.46	0	0.00	36.45	29	402	7.21%
2019/05/27	31	36.18	0	0.00	36.40	31	405	7.64%
2019/05/17	0	0.00	2	36.90	36.60	-2	414	-0.48%
2019/05/16	0	0.00	3	36.62	36.90	-3	412	-0.73%
2019/05/15	0	0.00	3	36.38	36.50	-3	402	-0.75%
2019/05/14	0	0.00	3	35.88	36.00	-3	398	-0.75%
2019/05/13	0	0.00	3	35.58	36.10	-3	395	-0.76%
2019/05/08	0	0.00	3	35.80	35.85	-3	384	-0.78%
2019/05/06	0	0.00	3	36.13	36.20	-3	374	-0.80%
2019/04/26	8	36.78	0	0.00	36.80	8	363	2.20%
2019/04/24	3	36.60	0	0.00	36.75	3	354	0.85%
2019/04/23	1	36.20	0	0.00	36.20	1	347	0.29%
2019/04/19	4	36.06	0	0.00	35.95	4	344	1.16%
2019/04/17	4	36.28	0	0.00	36.30	4	337	1.19%
2019/04/16	4	36.00	0	0.00	36.15	4	333	1.20%
2019/04/15	4	36.23	0	0.00	36.30	4	330	1.21%
2019/04/12	3	36.05	0	0.00	36.05	3	327	0.92%
2019/04/11	14	36.85	0	0.00	36.80	14	316	4.42%
2019/04/09	8	37.36	0	0.00	37.35	8	302	2.64%
2019/04/03	5	37.15	0	0.00	37.30	5	291	1.71%
2019/04/02	3	36.95	0	0.00	36.95	3	285	1.05%
2019/03/28	2	36.95	0	0.00	37.00	2	273	0.73%
2019/03/27	2	37.20	0	0.00	36.80	2	271	0.74%
2019/03/20	0	0.00	3	36.28	36.45	-3	207	-1.45%
2019/03/14	0	0.00	2	35.60	35.40	-2	183	-1.09%
2019/03/13	0	0.00	2	35.65	35.80	-2	181	-1.10%
2019/03/07	0	0.00	2	35.18	35.15	-2	170	-1.17%
2019/03/06	0	0.00	3	35.42	35.40	-3	167	-1.79%
2019/03/05	0	0.00	3	35.25	35.35	-3	160	-1.86%
2019/03/04	0	0.00	2	34.93	34.95	-2	154	-1.30%
2019/02/20	2	34.18	0	0.00	34.45	2	132	1.51%
2019/02/18	1	34.05	0	0.00	34.05	1	127	0.78%
2019/02/12	2	33.88	0	0.00	33.85	2	119	1.67%
2019/02/11	0	0.00	10	33.51	33.85	-10	118	-8.47%
2019/01/15	2	32.20	0	0.00	32.00	2	131	1.52%
2019/01/11	2	32.10	0	0.00	32.00	2	134	1.49%
2019/01/09	2	32.03	0	0.00	32.00	2	134	1.49%
2019/01/07	2	31.68	0	0.00	31.60	2	136	1.46%
2019/01/04	2	31.35	0	0.00	31.50	2	138	1.44%
2019/01/03	4	31.80	0	0.00	31.75	4	150	2.67%
2018/12/03	0	0.00	1	32.00	32.00	-1	227	-0.44%
2018/11/30	1	31.55	0	0.00	31.75	1	252	0.40%
2018/11/26	1	31.25	0	0.00	31.25	1	304	0.33%
2018/11/14	0	0.00	1	30.35	30.35	-1	358	-0.28%
2018/10/17	0	0.00	47	30.75	30.60	-47	373	-12.58%
2018/10/16	0	0.00	24	30.67	30.80	-24	373	-6.43%
2018/10/15	0	0.00	13	30.42	30.50	-13	375	-3.47%
2018/10/05	13	31.72	0	0.00	31.70	13	361	3.59%
2018/10/03	7	32.38	0	0.00	32.30	7	358	1.95%
2018/10/01	2	32.38	0	0.00	32.40	2	356	0.56%
2018/09/28	0	0.00	2	32.25	32.20	-2	358	-0.56%
2018/09/27	0	0.00	1	32.30	32.25	-1	359	-0.28%
2018/09/25	0	0.00	4	32.40	32.50	-4	359	-1.11%
2018/09/21	0	0.00	3	32.00	32.25	-3	359	-0.83%
2018/09/20	0	0.00	20	32.20	32.05	-20	356	-5.62%
2018/09/14	76	32.89	0	0.00	32.95	76	342	22.16%
2018/09/13	0	0.00	4	31.50	31.70	-4	333	-1.20%
2018/08/29	0	0.00	16	37.22	37.25	-16	238	-6.72%
2018/08/13	14	35.92	0	0.00	35.90	14	202	6.93%
2018/08/03	0	0.00	39	35.64	35.60	-39	186	-20.95%
2018/07/06	0	0.00	14	34.86	34.95	-14	188	-7.43%
2018/06/06	2	35.90	0	0.00	36.00	2	216	0.93%
2018/05/21	0	0.00	10	35.55	35.55	-10	212	-4.71%
2018/05/09	0	0.00	2	35.78	35.80	-2	220	-0.91%
2018/04/30	2	35.60	0	0.00	35.70	2	228	0.87%
2018/04/03	4	35.89	0	0.00	35.95	4	258	1.55%
2018/03/13	0	0.00	35	35.07	35.25	-35	245	-14.25%
2018/03/02	0	0.00	16	34.46	34.50	-16	246	-6.50%
2018/03/01	4	34.39	0	0.00	34.55	4	251	1.59%
2018/02/27	4	34.68	0	0.00	34.25	4	259	1.54%
2018/02/07	2	33.35	0	0.00	33.60	2	306	0.65%
2018/02/06	3	33.60	0	0.00	33.00	3	307	0.98%
2018/02/05	7	34.02	0	0.00	34.10	7	301	2.32%
2018/02/02	4	34.39	0	0.00	34.35	4	299	1.33%
2018/01/09	0	0.00	14	35.05	35.10	-14	350	-3.99%