新產 (2850)-台新券商分點個股進出

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

新產

(2850)

可現股當沖

股價
96.2
漲跌
▲0.2
漲幅
+0.21%
成交量
801張
產業
上市金融類股
175人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新產 (2850)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	21	96.23	0.1	97.30	96.20	20.9	676	3.09%
2024/04/23	2.1	95.28	6	94.87	96.00	-3.9	671	-0.58%
2024/04/22	1	91.40	0.1	91.30	92.10	0.9	656	0.14%
2024/04/19	13.3	91.32	39	91.16	91.80	-25.7	651	-3.94%
2024/04/18	3.1	93.25	3	93.50	94.00	0.1	638	0.01%
2024/04/17	2	91.50	45	91.64	91.90	-43	629	-6.83%
2024/04/16	4	87.45	40	88.25	87.50	-36	604	-5.95%
2024/04/15	65	89.72	35.2	89.50	90.00	29.8	594	5.02%
2024/04/12	5	88.74	0	0.00	88.70	5	589	0.85%
2024/04/11	2	88.50	1	88.70	89.30	1	584	0.17%
2024/04/10	3.2	89.26	1	89.60	89.50	2.2	574	0.39%
2024/04/09	7	86.16	4	86.03	86.80	3	561	0.53%
2024/04/08	10.5	84.28	77	84.15	84.30	-66.5	551	-12.07%
2024/04/03	11	84.53	10.1	84.70	85.50	0.9	538	0.17%
2024/04/02	2.2	85.75	37	85.79	86.20	-34.8	523	-6.65%
2024/04/01	6	85.23	7	85.16	84.80	-1	514	-0.19%
2024/03/29	6	84.87	7	85.44	85.10	-1	509	-0.20%
2024/03/28	2.2	84.75	15	84.63	84.40	-12.8	506	-2.53%
2024/03/27	4.1	85.33	70	84.51	85.30	-65.9	501	-13.14%
2024/03/26	3.1	82.88	17	82.89	83.30	-13.9	490	-2.83%
2024/03/25	1.1	83.03	19	82.54	83.20	-17.9	481	-3.71%
2024/03/22	2	82.70	0	0.00	82.30	2	476	0.42%
2024/03/21	1	83.20	0	0.00	82.70	1	471	0.21%
2024/03/20	3	83.06	3	82.20	82.70	0	463	0.00%
2024/03/19	2.6	82.90	2	83.05	83.10	0.6	459	0.13%
2024/03/18	4	82.50	1	82.50	82.90	3	456	0.66%
2024/03/15	9	81.74	19.3	81.86	81.80	-10.3	449	-2.29%
2024/03/14	4	84.45	5	84.76	82.80	-1	437	-0.23%
2024/03/13	48	81.62	32.2	81.72	81.70	15.8	405	3.90%
2024/03/12	2	79.20	8	79.20	79.20	-6	358	-1.67%
2024/03/11	2.2	72.46	10.1	72.29	72.00	-7.9	344	-2.31%
2024/03/08	4.3	70.34	18.2	70.70	70.70	-14	342	-4.07%
2024/03/07	0	0.00	3.1	71.40	71.30	-3.1	339	-0.91%
2024/03/06	4.2	70.85	2	70.95	70.70	2.2	335	0.66%
2024/03/05	0	0.00	11	70.01	70.20	-11	337	-3.26%
2024/03/04	0.6	69.39	0	0.00	69.00	0.6	330	0.17%
2024/03/01	4	69.08	2	69.50	69.50	2	329	0.61%
2024/02/29	5	68.52	6	68.63	69.40	-1	327	-0.31%
2024/02/27	2	68.70	0	0.00	68.50	2	321	0.62%
2024/02/26	1	68.70	5	68.70	68.60	-4	319	-1.25%
2024/02/23	4.1	68.48	0	0.00	68.50	4.1	320	1.27%
2024/02/22	2.3	69.03	0	0.00	69.00	2.3	321	0.72%
2024/02/21	11.5	69.40	0	0.00	69.60	11.5	323	3.56%
2024/02/20	4	68.70	0	0.00	68.40	4	321	1.25%
2024/02/19	10	69.24	1.5	69.60	69.00	8.5	320	2.66%
2024/02/16	160.1	69.38	22.2	69.18	69.50	137.9	322	42.79%	大買/鉅額交易
2024/02/15	0.5	68.20	0	0.00	67.60	0.5	317	0.16%
2024/02/05	1.1	67.58	6	68.07	67.70	-4.9	324	-1.51%
2024/02/02	1	68.20	110	68.21	68.00	-109	333	-32.66%	大賣/鉅額交易
2024/02/01	5	68.72	0	0.00	68.50	5	338	1.48%
2024/01/31	0	0.00	1	68.40	69.00	-1	342	-0.29%
2024/01/30	1	68.60	2	68.80	68.60	-1	344	-0.29%
2024/01/26	39.2	69.10	1	69.20	69.20	38.2	349	10.94%
2024/01/25	0	0.00	2	68.50	68.60	-2	351	-0.57%
2024/01/24	0.1	67.90	0	0.00	67.80	0.1	349	0.02%
2024/01/23	0.1	67.60	3	67.90	67.90	-2.9	357	-0.81%
2024/01/22	2	67.60	0	0.00	67.70	2	365	0.55%
2024/01/19	8	68.10	4	68.77	67.60	4	361	1.11%
2024/01/18	5	66.52	1.2	67.47	67.80	3.8	348	1.10%
2024/01/17	3.2	64.49	30	64.79	64.70	-26.8	336	-7.96%
2024/01/16	5.1	65.46	0.1	66.00	64.90	5	329	1.52%
2024/01/15	7	66.26	11.4	65.95	66.20	-4.4	323	-1.35%
2024/01/12	7.1	65.99	2	66.10	65.80	5.1	322	1.58%
2024/01/11	4.1	66.45	0	0.00	66.70	4.1	320	1.27%
2024/01/10	0.3	66.80	0.1	66.70	66.30	0.2	323	0.07%
2024/01/09	7.1	66.72	0	0.00	66.20	7.1	321	2.21%
2024/01/08	0.4	67.92	0	0.00	67.40	0.4	314	0.12%
2024/01/05	4	67.48	1	67.60	67.70	3	312	0.97%
2024/01/04	3	67.53	0	0.00	67.70	3	315	0.95%
2024/01/03	21	67.92	2	67.90	67.80	19	316	6.02%
2024/01/02	5	68.00	1	68.30	68.10	4	315	1.27%
2023/12/29	22.2	68.10	0	0.00	68.10	22.2	313	7.09%
2023/12/28	2	68.10	0	0.00	68.60	2	315	0.63%
2023/12/27	14	68.82	1	68.80	68.70	13	312	4.16%
2023/12/26	1	68.20	5	68.40	68.50	-4	310	-1.29%
2023/12/25	9	67.37	0	0.00	67.40	9	308	2.92%
2023/12/22	0	0.00	1	67.80	68.00	-1	305	-0.33%
2023/12/21	1	67.61	0	0.00	67.90	1	302	0.34%
2023/12/19	5	67.76	4	68.00	67.90	1	298	0.33%
2023/12/18	1	68.20	0	0.00	68.30	1	297	0.34%
2023/12/15	3.1	68.65	4	69.20	68.50	-0.9	298	-0.30%
2023/12/13	3	67.74	0.4	68.20	67.80	2.7	294	0.90%
2023/12/11	0	68.30	10	68.14	68.50	-10	288	-3.46%
2023/12/08	0.1	68.62	7.1	68.46	68.50	-7	283	-2.46%
2023/12/07	0.2	68.30	6.8	68.18	68.20	-6.6	280	-2.36%
2023/12/06	4	68.05	1	68.32	68.40	3	278	1.06%
2023/12/05	5.5	67.82	11	67.80	68.10	-5.5	276	-1.99%
2023/12/04	6	68.58	0.1	69.20	68.50	5.9	268	2.21%
2023/12/01	1	69.20	0	0.00	69.00	1	268	0.37%
2023/11/30	6.1	68.67	10	68.39	68.20	-3.9	275	-1.42%
2023/11/29	2	69.50	3	69.40	69.40	-1	272	-0.37%
2023/11/28	0	0.00	0.1	70.00	70.00	-0.1	277	-0.04%
2023/11/27	0	0.00	1	69.80	69.80	-1	276	-0.36%
2023/11/24	3.1	69.90	3	69.70	70.00	0.1	275	0.02%
2023/11/23	1	69.20	0	0.00	69.20	1	272	0.37%
2023/11/22	1.1	69.05	0	0.00	69.00	1.1	272	0.40%
2023/11/21	0	0.00	1	69.50	69.60	-1	269	-0.37%
2023/11/20	4	69.00	2	68.80	68.80	2	267	0.75%
2023/11/17	3	70.00	0	0.00	69.50	3	264	1.13%
2023/11/16	31	69.37	0	0.00	69.20	31	264	11.74%
2023/11/15	14.2	69.83	0	0.00	69.60	14.2	261	5.43%
2023/11/14	15	69.93	3	70.33	69.80	12	260	4.60%
2023/11/13	7.5	69.10	50	69.80	68.80	-42.5	268	-15.81%
2023/11/10	36	71.42	2	71.35	71.00	34	257	13.22%
2023/11/09	2.5	70.68	0.1	70.36	70.30	2.4	247	0.96%
2023/11/08	11	69.95	1	70.20	69.80	10	241	4.14%
2023/11/07	52	70.12	5	70.16	70.30	47	236	19.84%
2023/11/06	0.1	68.73	2	69.15	69.20	-1.9	230	-0.82%
2023/11/03	51.1	68.63	10.1	66.94	69.30	41	226	18.10%
2023/11/02	8.1	68.13	2	67.30	67.20	6.1	220	2.78%
2023/10/31	6.1	66.83	49.1	65.76	66.70	-43	215	-20.00%
2023/10/30	2.1	65.59	78.5	65.16	64.30	-76.4	204	-37.39%
2023/10/24	0	0.00	1	62.00	62.00	-1	197	-0.51%
2023/10/23	1	62.00	2	61.80	61.70	-1	197	-0.51%
2023/10/20	0.3	63.00	17	62.50	62.90	-16.7	195	-8.52%
2023/10/19	64.2	63.99	0	0.00	63.90	64.2	193	33.09%
2023/10/18	1	63.20	10	63.83	64.00	-9	192	-4.67%
2023/10/16	2	62.25	0	0.00	62.20	2	186	1.07%
2023/10/13	0.1	62.40	59	62.39	62.30	-58.9	188	-31.27%
2023/10/12	0	0.00	9	61.96	62.90	-9	190	-4.73%
2023/10/11	1.5	61.30	4.5	61.28	61.50	-2.9	186	-1.57%
2023/10/06	34	60.84	6.1	60.83	60.90	28	186	14.98%
2023/10/05	17	60.05	5	60.18	60.20	12	187	6.40%
2023/10/03	8	60.59	0	0.00	60.20	8	188	4.24%
2023/10/02	0	0.00	3	60.70	60.70	-3	189	-1.58%
2023/09/28	0	0.00	2	60.40	60.40	-2	189	-1.06%
2023/09/26	0	0.00	1	60.00	60.20	-1	190	-0.52%
2023/09/25	1.5	60.93	2	59.90	60.30	-0.5	191	-0.26%
2023/09/22	4	59.58	0	0.00	59.60	4	192	2.08%
2023/09/21	2.2	59.82	0	0.00	59.60	2.2	193	1.13%
2023/09/20	1	60.10	0	0.00	60.00	1	195	0.51%
2023/09/19	8	60.03	0	0.00	60.20	8	194	4.12%
2023/09/18	3	59.50	0	0.00	59.40	3	192	1.56%
2023/09/15	3.2	59.43	0	0.00	59.40	3.2	193	1.65%
2023/09/14	17	59.98	0	0.00	59.90	17	191	8.88%
2023/09/13	56	60.19	1	60.40	60.00	55	192	28.62%
2023/09/12	1	59.90	0	0.00	60.10	1	194	0.52%
2023/09/11	6	59.60	34	59.75	59.70	-28	195	-14.33%
2023/09/08	2	59.70	5	60.20	60.00	-3	196	-1.53%
2023/09/07	2	59.30	1	59.40	59.40	1	200	0.50%
2023/09/06	12.3	59.60	75	59.77	59.80	-62.7	205	-30.51%
2023/09/05	6	60.78	127	60.23	60.60	-121	212	-56.92%	大賣/鉅額交易
2023/09/04	4.1	60.81	8.5	60.66	61.70	-4.4	206	-2.15%
2023/09/01	24	59.33	5.1	59.50	59.50	18.9	200	9.43%
2023/08/31	3	57.60	0	0.00	57.40	3	195	1.54%
2023/08/30	9	57.57	0	0.00	57.50	9	196	4.58%
2023/08/29	0.1	57.00	0	0.00	57.10	0.1	196	0.05%
2023/08/28	0	0.00	13	57.02	57.10	-13	197	-6.59%
2023/08/25	1	56.30	0	0.00	56.30	1	196	0.51%
2023/08/24	0	0.00	2	56.10	56.50	-2	197	-1.01%
2023/08/23	1	56.00	0	0.00	56.10	1	196	0.51%
2023/08/22	0	0.00	23	56.42	56.60	-23	195	-11.75%
2023/08/21	5	56.40	0	0.00	56.50	5	195	2.56%
2023/08/18	1	57.30	0	0.00	57.00	1	194	0.51%
2023/08/17	15	56.94	1	56.70	57.30	14	190	7.34%
2023/08/15	0	0.00	3	54.10	54.40	-3	178	-1.68%
2023/08/14	0	0.00	21	54.10	54.10	-21	180	-11.65%
2023/08/11	16	54.69	0	0.00	54.70	16	186	8.58%
2023/08/10	1	54.20	1	54.00	54.00	0	188	0.00%
2023/08/08	0	0.00	35	53.63	53.70	-35	190	-18.39%
2023/08/07	0	0.00	26	53.78	54.00	-26	190	-13.63%
2023/08/04	1	54.00	15	53.96	53.80	-14	190	-7.35%
2023/08/02	16.5	54.11	10	54.20	54.20	6.5	188	3.46%
2023/08/01	16	54.28	0	0.00	54.20	16	186	8.58%
2023/07/31	8	54.49	0	0.00	54.10	8	188	4.25%
2023/07/28	1	54.90	0	0.00	54.80	1	186	0.54%
2023/07/27	10	54.87	1	55.00	54.90	9	186	4.82%
2023/07/26	5	54.30	0	0.00	54.50	5	187	2.67%
2023/07/25	17	54.10	0	54.30	54.10	17	195	8.70%
2023/07/21	36	53.79	16	52.99	53.90	20	195	10.26%
2023/07/20	0	0.00	71	53.05	53.20	-71	194	-36.52%
2023/07/18	0	0.00	16	53.00	53.00	-16	199	-8.04%
2023/07/17	3	53.30	31	53.20	53.50	-28	198	-14.09%
2023/07/14	3	53.10	0	0.00	53.20	3	198	1.51%
2023/07/13	4.1	53.35	67	53.05	52.90	-62.9	198	-31.73%
2023/07/12	9	53.04	26	53.02	53.30	-17	202	-8.41%
2023/07/11	28	53.00	0	0.00	53.10	28	201	13.92%
2023/07/10	2.2	52.83	0	0.00	53.00	2.2	199	1.10%
2023/07/07	1.5	52.40	0.6	52.30	52.40	1	198	0.48%
2023/07/05	0	0.00	2	52.10	52.00	-2	200	-1.00%
2023/07/03	1	52.00	0	0.00	52.00	1	207	0.48%
2023/06/30	2	51.90	0	0.00	52.00	2	210	0.95%
2023/06/29	13	51.87	0	0.00	52.00	13	212	6.11%
2023/06/28	87	51.89	0	0.00	51.50	87	212	41.01%
2023/06/27	40	51.89	12	51.60	52.00	28	211	13.26%
2023/06/26	0.2	51.60	0	0.00	51.80	0.2	209	0.10%
2023/06/21	0	0.00	1	51.90	51.90	-1	211	-0.47%
2023/06/19	0	0.00	86	51.63	51.60	-86	215	-39.98%
2023/06/16	65	51.81	25	51.93	51.70	40	215	18.54%
2023/06/15	5	51.60	0	0.00	51.60	5	215	2.32%
2023/06/14	26	51.75	9	51.90	51.90	17	219	7.75%
2023/06/13	74	51.57	0	0.00	51.60	74	226	32.73%
2023/06/12	4	51.33	9	51.10	51.60	-5	224	-2.22%
2023/06/09	3	53.33	1	53.20	53.40	2	223	0.90%
2023/06/08	1	53.20	2	53.30	52.70	-1	223	-0.45%
2023/06/07	2	53.20	1	53.10	53.30	1	229	0.44%
2023/06/06	46	53.30	0	0.00	53.40	46	228	20.14%
2023/06/05	1	52.70	0	0.00	52.80	1	230	0.43%
2023/06/02	2	52.45	0	0.00	52.10	2	229	0.87%
2023/06/01	1	52.40	15	52.16	52.10	-14	231	-6.05%
2023/05/30	0	0.00	2	52.20	52.00	-2	231	-0.86%
2023/05/29	7	52.31	11	52.20	52.20	-4	232	-1.72%
2023/05/25	0	0.00	1	52.20	52.40	-1	233	-0.43%
2023/05/24	0	0.00	4	52.20	52.70	-4	234	-1.71%
2023/05/19	60	52.54	8	52.39	52.40	52	236	21.96%
2023/05/17	8	51.89	7	51.69	52.30	1	237	0.42%
2023/05/16	5	50.98	9.1	51.12	50.90	-4.1	231	-1.75%
2023/05/15	2	50.35	2	50.75	50.90	0	230	0.00%
2023/05/12	4	50.38	3	50.60	50.50	1	231	0.43%
2023/05/11	5.1	50.61	0	51.10	50.60	5.1	232	2.17%
2023/05/10	2	50.60	0	0.00	51.00	2	234	0.85%
2023/05/09	5	50.84	5	51.26	50.60	0	239	0.00%
2023/05/05	6	50.87	0	0.00	50.60	6	241	2.48%
2023/05/04	4	51.13	0.2	51.20	51.10	3.8	241	1.58%
2023/05/03	0	0.00	0.1	51.20	51.10	-0.1	243	-0.06%
2023/05/02	17	51.46	0	0.00	51.70	17	247	6.90%
2023/04/28	91	51.11	134	50.87	51.40	-43	246	-17.44%	大賣/
2023/04/27	3	50.03	2	50.20	50.10	1	238	0.42%
2023/04/26	1	50.00	7	50.10	50.10	-6	239	-2.51%
2023/04/25	1	49.75	0	0.00	49.65	1	238	0.42%
2023/04/24	8	49.84	296	49.82	49.90	-288	236	-121.55%	大賣/鉅額交易
2023/04/21	1	50.10	20	50.03	50.30	-19	233	-8.14%
2023/04/20	1	50.10	5	50.12	50.20	-4	235	-1.70%
2023/04/19	2	50.30	0	0.00	50.10	2	235	0.85%
2023/04/17	3	50.30	0	0.00	50.20	3	233	1.28%
2023/04/13	10	50.90	0	0.00	50.90	10	230	4.34%
2023/04/12	0	51.30	1	51.30	51.10	-1	229	-0.42%
2023/04/11	19	51.14	4	51.10	51.10	15	228	6.57%
2023/04/10	39.1	50.96	0	0.00	50.80	39.1	226	17.26%
2023/04/07	140.1	50.84	1	50.90	50.90	139.1	224	61.84%	大買/鉅額交易
2023/04/06	20	49.95	0	0.00	50.00	20	219	9.09%
2023/03/31	0	0.00	11	49.81	49.90	-11	216	-5.08%
2023/03/30	1	49.35	15	49.30	49.35	-14	213	-6.55%
2023/03/29	0	0.00	20	49.02	49.05	-20	214	-9.31%
2023/03/28	0	0.00	20	49.00	49.20	-20	216	-9.23%
2023/03/27	0.3	49.56	0	0.00	49.45	0.3	214	0.13%
2023/03/23	67	50.11	0.2	50.00	49.90	66.8	214	31.17%
2023/03/21	0	0.00	4	49.65	49.60	-4	217	-1.84%
2023/03/20	2	48.70	4	49.16	49.20	-2	215	-0.93%
2023/03/17	14.2	48.26	134	48.27	48.60	-119.8	213	-56.23%	大賣/鉅額交易
2023/03/16	76	48.39	106	48.30	48.30	-30	210	-14.25%	大賣/
2023/03/15	3	49.17	0	0.00	49.10	3	202	1.48%
2023/03/14	2	49.30	15	49.29	49.25	-13	201	-6.45%
2023/03/13	12	49.72	235	49.40	49.95	-223	197	-112.86%	大賣/鉅額交易
2023/03/10	1	50.40	136	50.28	50.50	-135	184	-73.02%	大賣/鉅額交易
2023/03/09	41	51.17	10	51.20	51.20	31	179	17.29%
2023/03/08	66	51.15	4	51.20	51.20	62	184	33.52%
2023/03/07	0	0.00	25	51.27	51.40	-25	181	-13.74%
2023/03/03	0	0.00	1	50.80	51.10	-1	183	-0.55%
2023/03/02	1	50.30	2	51.00	51.00	-1	185	-0.54%
2023/02/24	3	50.63	0	0.00	50.60	3	188	1.59%
2023/02/23	0	0.00	39	50.80	50.80	-39	190	-20.52%
2023/02/22	1	50.40	0	0.00	50.60	1	190	0.53%
2023/02/21	6	50.80	1	51.00	51.00	5	190	2.63%
2023/02/20	2	50.90	2	51.20	51.20	0	193	0.00%
2023/02/17	28	51.08	0	0.00	51.20	28	199	14.03%
2023/02/16	83	50.97	45	50.96	51.10	38	205	18.49%
2023/02/15	4	51.00	1	51.60	50.80	3	210	1.42%
2023/02/14	0	0.00	1	51.90	51.30	-1	215	-0.46%
2023/02/13	0	0.00	14	51.56	51.90	-14	217	-6.42%
2023/02/10	1	50.60	2	50.90	50.60	-1	218	-0.46%
2023/02/09	2	51.40	1	51.10	51.00	1	219	0.46%
2023/02/08	70	51.30	10	51.38	51.10	60	220	27.20%
2023/02/07	2	51.50	5	51.76	51.30	-3	220	-1.36%
2023/02/06	5	50.48	4	50.88	50.90	1	218	0.46%
2023/02/03	1	50.30	2	50.80	50.80	-1	220	-0.45%
2023/02/02	1	50.00	2	50.50	50.80	-1	224	-0.45%
2023/02/01	2.2	50.20	2	50.25	50.20	0.2	235	0.07%
2023/01/31	0	0.00	2	50.40	50.30	-2	252	-0.79%
2023/01/30	1	51.00	1	50.50	50.50	0	252	0.00%
2023/01/17	2	50.40	1	50.40	50.40	1	256	0.39%
2023/01/16	3	50.20	1	50.30	50.30	2	261	0.77%
2023/01/13	7	50.12	1	50.40	50.40	6	267	2.24%
2023/01/12	6	50.18	0	0.00	50.30	6	286	2.09%
2023/01/11	8	50.01	0	0.00	50.20	8	291	2.74%
2023/01/10	4	50.20	2	50.30	50.20	2	297	0.67%
2023/01/09	4	49.70	0	0.00	49.70	4	298	1.34%
2023/01/06	4	49.50	0	0.00	49.50	4	301	1.33%
2023/01/05	29	49.30	0	0.00	49.60	29	308	9.40%
2023/01/04	21	49.19	0	0.00	49.50	21	311	6.73%
2023/01/03	140	49.03	0	0.00	49.50	140	322	43.38%	大買/鉅額交易
2022/12/30	4	48.85	0	0.00	48.85	4	324	1.23%
2022/12/29	5	48.24	0	0.00	48.35	5	325	1.54%
2022/12/28	2	48.55	0	0.00	48.55	2	332	0.60%
2022/12/27	2	48.45	0	0.00	48.45	2	339	0.59%
2022/12/26	2	48.45	0	0.00	48.45	2	350	0.57%
2022/12/23	24	48.61	1	48.80	48.80	23	353	6.51%
2022/12/22	2	48.70	0	0.00	48.70	2	357	0.56%
2022/12/21	2	47.65	0	0.00	47.65	2	367	0.54%
2022/12/20	2	47.10	0	0.00	47.10	2	375	0.53%
2022/12/13	0	0.00	1	47.70	47.85	-1	403	-0.25%
2022/12/12	0	0.00	1	48.35	48.10	-1	412	-0.24%
2022/12/09	2	47.95	0	0.00	48.35	2	521	0.38%
2022/12/08	0.1	48.40	0	0.00	48.00	0.1	533	0.01%
2022/12/06	20	49.48	0	0.00	48.95	20	560	3.57%
2022/12/05	1	49.40	2	49.78	49.80	-1	564	-0.18%
2022/11/30	0	0.00	49	49.03	49.70	-49	582	-8.41%
2022/11/29	2	47.90	1	48.25	48.05	1	582	0.17%
2022/11/28	1	47.65	2	48.03	48.05	-1	588	-0.17%
2022/11/25	0	0.00	1	48.75	48.90	-1	594	-0.17%
2022/11/21	0	47.10	0	0.00	46.65	0	604	0.01%
2022/11/16	16	46.72	0	0.00	46.65	16	616	2.60%
2022/11/15	1	46.75	0	0.00	47.40	1	619	0.16%
2022/11/14	4	47.05	0	0.00	47.30	4	617	0.65%
2022/11/11	2	46.70	0	0.00	47.10	2	613	0.33%
2022/11/10	1	46.50	1	45.50	45.65	0	609	0.00%
2022/11/09	61	45.61	10	45.45	45.30	51	602	8.47%
2022/11/08	38	45.58	0	0.00	45.60	38	600	6.33%
2022/11/07	32	44.44	0	0.00	44.65	32	604	5.30%
2022/11/04	10.1	43.86	0	0.00	43.95	10.1	605	1.66%
2022/11/03	11	44.29	1	44.10	44.80	10	603	1.66%
2022/11/02	14	44.37	0	0.00	44.30	14	600	2.34%
2022/11/01	0	0.00	2	44.48	44.60	-2	598	-0.33%
2022/10/31	20	43.87	0	0.00	44.05	20	596	3.35%
2022/10/28	0	0.00	61	44.63	44.90	-61	590	-10.32%
2022/10/27	5	43.62	26	43.64	43.50	-21	579	-3.63%
2022/10/26	0	0.00	24	42.93	43.70	-24	561	-4.27%
2022/10/25	1	42.00	0	0.00	42.00	1	557	0.18%
2022/10/24	4	42.86	0	0.00	42.80	4	552	0.72%
2022/10/21	2.1	43.31	0	0.00	42.90	2.1	552	0.38%
2022/10/20	0	42.70	3	44.07	46.60	-3	546	-0.55%
2022/10/19	1	44.01	0	0.00	43.50	1	526	0.20%
2022/10/18	6	44.67	2.8	44.22	44.75	3.2	521	0.61%
2022/10/17	4	42.24	40	42.54	42.75	-36	518	-6.95%
2022/10/14	1.5	43.60	33	43.75	43.45	-31.5	523	-6.01%
2022/10/13	0.1	44.00	52	43.01	43.20	-51.9	527	-9.84%
2022/10/12	2.1	44.68	0.2	45.00	44.70	1.9	520	0.37%
2022/10/11	4.2	45.10	24	44.23	44.05	-19.8	520	-3.81%
2022/10/07	1.3	46.50	44	46.77	46.05	-42.7	513	-8.31%
2022/10/06	0	0.00	118.2	47.14	47.65	-118.2	510	-23.15%	大賣/鉅額交易
2022/10/05	0	0.00	1	47.45	47.30	-1	510	-0.20%
2022/10/04	2	46.30	0	0.00	46.20	2	505	0.40%
2022/10/03	3	46.68	26	46.24	46.30	-23	497	-4.61%
2022/09/30	6	48.05	0	0.00	48.75	6	490	1.22%
2022/09/29	1	48.00	1	48.15	47.90	0	489	0.00%
2022/09/28	4.2	47.44	1	46.75	46.60	3.2	489	0.65%
2022/09/27	4.1	48.56	0.1	49.00	48.30	4.1	484	0.84%
2022/09/26	1.4	49.77	0	0.00	49.15	1.4	479	0.28%
2022/09/23	3.1	50.90	0.1	50.90	50.20	3	475	0.63%
2022/09/22	0	0.00	1	52.00	51.00	-1	475	-0.21%
2022/09/21	2	51.90	0	0.00	51.80	2	469	0.43%
2022/09/20	10	52.55	29	52.53	52.60	-19	464	-4.09%
2022/09/19	2	52.65	4	52.95	53.10	-2	458	-0.44%
2022/09/16	3	53.87	0	0.00	53.30	3	452	0.66%
2022/09/14	0	0.00	48	54.89	54.80	-48	342	-14.00%
2022/09/13	3	55.97	23	57.16	55.80	-20	332	-6.01%
2022/09/12	0	0.00	19	57.85	57.90	-19	326	-5.82%
2022/09/08	1	57.40	41	57.55	57.20	-40	323	-12.36%
2022/09/06	0	0.00	53	57.63	58.20	-53	320	-16.56%
2022/09/05	0	0.00	10	56.80	57.40	-10	333	-3.00%
2022/09/02	0	0.00	3	55.80	56.40	-3	339	-0.88%
2022/09/01	3	55.87	82	55.74	56.10	-79	341	-23.11%
2022/08/31	0	0.00	2	58.00	57.80	-2	339	-0.59%
2022/08/26	17	57.92	2	57.85	57.70	15	352	4.26%
2022/08/25	11	56.88	1	56.60	57.00	10	356	2.81%
2022/08/24	10	55.90	0	0.00	55.50	10	367	2.72%
2022/08/22	6	54.98	0	0.00	55.20	6	378	1.59%
2022/08/19	3	55.50	0	0.00	56.10	3	377	0.80%
2022/08/18	0	0.00	3.1	54.04	54.80	-3.1	376	-0.83%
2022/08/17	1	53.80	2	54.40	54.30	-1	383	-0.26%
2022/08/16	1	53.80	0	0.00	53.70	1	389	0.26%
2022/08/15	5	54.00	0	0.00	54.20	5	402	1.24%
2022/08/12	50	53.82	2	53.90	53.90	48	406	11.81%
2022/08/11	0	0.00	41	52.00	52.20	-41	401	-10.22%
2022/08/10	0	0.00	1.2	52.08	52.10	-1.2	402	-0.30%
2022/08/08	0	0.00	0.6	52.00	51.90	-0.6	425	-0.14%
2022/08/04	0	0.00	2	51.60	51.80	-2	438	-0.46%
2022/08/02	0	0.00	1	51.50	52.00	-1	447	-0.22%
2022/08/01	0	0.00	3	52.00	52.20	-3	457	-0.66%
2022/07/29	2	51.80	0	0.00	51.60	2	459	0.44%
2022/07/28	0	0.00	7	52.51	52.40	-7	464	-1.51%
2022/07/27	0	0.00	20	51.57	51.70	-20	466	-4.29%
2022/07/21	87	50.73	4	50.43	51.30	83	493	16.80%
2022/07/20	0	0.00	47	51.53	51.20	-47	484	-9.69%
2022/07/19	6	51.90	30	51.90	51.90	-24	485	-4.94%
2022/07/12	0	0.00	1	51.10	51.10	-1	489	-0.20%
2022/07/08	0.2	51.80	0	0.00	51.80	0.2	493	0.03%
2022/07/06	0	0.00	2	51.10	51.20	-2	498	-0.40%
2022/07/01	0	0.00	7	51.20	51.00	-7	506	-1.38%
2022/06/30	20	51.60	0	0.00	51.90	20	509	3.93%
2022/06/24	5	52.80	0	0.00	52.20	5	519	0.96%
2022/06/23	10	51.65	5	51.88	52.00	5	516	0.97%
2022/06/22	4	50.43	0	0.00	51.20	4	511	0.78%
2022/06/20	25	51.00	0	0.00	50.70	25	504	4.95%
2022/06/17	33	51.65	0	0.00	51.70	33	501	6.58%
2022/06/16	2.1	52.94	2	53.20	51.70	0.1	509	0.02%
2022/06/15	0	0.00	1	52.70	52.70	-1	511	-0.20%
2022/06/14	14	50.92	6	50.90	51.30	8	509	1.57%
2022/06/13	5	53.60	3	53.40	53.40	2	492	0.41%
2022/06/10	0	0.00	2	53.70	54.30	-2	480	-0.42%
2022/06/07	0	0.00	0.4	54.70	54.90	-0.4	467	-0.07%
2022/06/06	2	54.95	6	55.00	54.70	-4	459	-0.87%
2022/06/02	0	0.00	2	55.10	54.90	-2	451	-0.44%
2022/06/01	1	53.90	35.4	54.48	54.20	-34.4	441	-7.78%
2022/05/31	1.2	54.07	1	54.80	53.80	0.2	423	0.04%
2022/05/30	3.4	53.37	1	52.50	53.30	2.4	412	0.58%
2022/05/27	2.1	51.16	0	0.00	51.30	2.1	406	0.51%
2022/05/26	1	51.00	0	0.00	50.90	1	403	0.25%
2022/05/25	1	50.40	1	51.00	50.90	0	400	0.00%
2022/05/24	2.1	50.85	75	50.32	50.60	-72.9	394	-18.48%
2022/05/23	3.5	50.79	45	50.78	50.90	-41.5	386	-10.72%
2022/05/20	4	51.98	0	0.00	51.70	4	376	1.06%
2022/05/19	1	52.50	1	52.60	52.80	0	369	0.00%
2022/05/18	6.5	52.82	0	0.00	53.30	6.5	366	1.77%
2022/05/17	3	53.00	4	53.10	53.40	-1	361	-0.28%
2022/05/16	77	52.69	3	54.30	52.80	74	357	20.71%
2022/05/13	3.1	51.94	82	50.20	52.00	-79	341	-23.10%
2022/05/12	2	50.40	3	50.50	50.20	-1	335	-0.30%
2022/05/11	0	0.00	1	51.80	51.70	-1	329	-0.30%
2022/05/10	2	50.90	59.1	50.74	51.40	-57.1	325	-17.52%
2022/05/09	4	51.88	71	51.19	51.00	-67	319	-21.01%
2022/05/06	0.3	53.00	0.2	53.00	53.20	0.1	308	0.03%
2022/05/05	0.1	53.30	0	0.00	53.40	0.1	307	0.03%
2022/05/04	11.6	52.80	36.1	52.90	52.70	-24.5	301	-8.11%
2022/05/03	12	53.08	40.3	52.95	53.00	-28.3	298	-9.47%
2022/04/29	9	54.24	0.1	54.67	54.20	8.9	285	3.12%
2022/04/28	2	54.75	12.2	54.97	54.80	-10.2	279	-3.66%
2022/04/27	16	54.95	6.4	55.03	54.90	9.6	275	3.49%
2022/04/26	0	0.00	2	55.80	55.90	-2	270	-0.74%
2022/04/25	11	55.04	1	55.10	55.40	10	270	3.70%
2022/04/22	50	56.44	0	0.00	56.60	50	263	19.00%
2022/04/21	53	56.88	0	0.00	56.70	53	258	20.48%
2022/04/20	7	56.57	0	0.00	56.80	7	260	2.69%
2022/04/18	32	56.10	2	56.00	55.80	30	257	11.66%
2022/04/15	1	55.50	2	55.20	55.30	-1	253	-0.39%
2022/04/14	1	55.90	0	0.00	55.60	1	252	0.40%
2022/04/13	2	55.85	70	56.22	56.60	-68	248	-27.41%
2022/04/12	5	54.92	1	54.90	55.00	4	244	1.64%
2022/04/11	3	55.80	2	56.10	55.50	1	240	0.42%
2022/04/08	19	55.78	2	56.00	55.70	17	236	7.20%
2022/04/07	9	56.66	2.1	57.07	56.20	6.9	231	2.97%
2022/04/06	0	0.00	3	56.33	56.60	-3	223	-1.34%
2022/04/01	8	54.88	0	0.00	54.90	8	216	3.70%
2022/03/31	14	54.69	2	54.50	54.90	12	210	5.69%
2022/03/30	35	53.95	0	0.00	54.00	35	202	17.29%
2022/03/29	6	53.80	3	53.60	53.80	3	197	1.52%
2022/03/28	8	52.91	0	0.00	53.10	8	193	4.13%
2022/03/25	11	53.05	0	0.00	52.90	11	196	5.60%
2022/03/24	2	53.00	0	0.00	53.00	2	197	1.01%
2022/03/23	1	53.10	26	53.29	53.40	-25	196	-12.73%
2022/03/21	3	52.00	0	0.00	52.50	3	188	1.60%
2022/03/18	1	50.80	1	51.00	51.00	0	179	0.00%
2022/03/17	88	49.91	0	0.00	50.20	88	174	50.54%
2022/03/16	11	49.50	1	49.55	49.35	10	167	5.97%
2022/03/15	4	49.20	0	0.00	49.15	4	163	2.44%
2022/03/10	1	48.70	0	0.00	48.80	1	160	0.63%
2022/03/08	1	47.00	0	47.20	46.85	1	154	0.62%
2022/03/07	11.1	47.41	0.6	47.40	47.40	10.5	151	6.96%
2022/03/04	12	48.33	0	0.00	48.45	12	152	7.89%
2022/03/03	20	48.34	0	0.00	48.40	20	153	13.01%
2022/02/24	2	47.90	0	0.00	47.65	2	152	1.31%
2022/02/22	39	48.15	0	0.00	48.15	39	146	26.67%
2022/02/21	1	48.55	0	0.00	48.65	1	144	0.69%
2022/02/18	0	0.00	1	48.40	48.45	-1	147	-0.68%
2022/02/16	17	48.29	0	0.00	48.50	17	152	11.15%
2022/02/14	15	48.30	0	0.00	48.25	15	149	10.01%
2022/02/11	12	48.76	0	0.00	48.75	12	150	8.00%
2022/02/10	13	48.85	0	0.00	48.90	13	153	8.46%
2022/02/09	9	48.80	0	0.00	49.05	9	161	5.59%
2022/02/08	0	0.00	1	48.70	48.75	-1	164	-0.61%
2022/02/07	7	47.81	0	0.00	48.10	7	165	4.23%
2022/01/26	0	0.00	4	47.84	47.75	-4	169	-2.36%
2022/01/24	6	47.77	0	0.00	48.25	6	167	3.59%
2022/01/21	5	48.30	21	48.28	48.05	-16	167	-9.56%
2022/01/20	1	48.60	10	48.67	48.80	-9	164	-5.47%
2022/01/19	0	0.00	1	49.20	48.85	-1	165	-0.60%
2022/01/17	1	48.65	0	0.00	48.70	1	163	0.61%
2022/01/14	1	49.20	2	49.30	49.05	-1	170	-0.59%
2022/01/13	20	49.24	7	49.59	49.50	13	176	7.38%
2022/01/12	27	48.62	5	48.49	48.80	22	174	12.59%
2022/01/11	12	48.89	1	48.65	48.60	11	176	6.24%
2022/01/07	2	47.58	1	47.75	47.65	1	181	0.55%
2022/01/05	0	0.00	1	47.20	47.15	-1	183	-0.55%
2021/12/30	11	47.41	0	0.00	47.50	11	181	6.06%
2021/12/29	1	47.50	2	47.30	47.50	-1	180	-0.55%
2021/12/28	14	47.19	0	0.00	47.20	14	176	7.91%
2021/12/22	2	46.48	0	0.00	46.50	2	180	1.11%
2021/12/21	18	46.50	0	0.00	46.50	18	181	9.91%
2021/12/20	1	46.60	0	0.00	46.60	1	179	0.56%
2021/12/15	1	46.60	1	46.60	46.40	0	185	0.00%
2021/12/14	2	46.83	0	0.00	46.70	2	185	1.08%
2021/12/09	1	47.70	1.3	47.72	47.80	-0.3	185	-0.16%
2021/12/08	20	47.65	0	0.00	47.85	20	186	10.73%
2021/12/07	0	0.00	1	47.20	47.40	-1	184	-0.54%
2021/12/03	2	47.43	0	0.00	47.40	2	187	1.06%
2021/12/02	0	0.00	7	47.49	47.40	-7	188	-3.72%
2021/11/29	2	47.50	4	47.15	47.45	-2	196	-1.02%
2021/11/26	0	0.00	1	47.95	47.80	-1	197	-0.51%
2021/11/25	6	48.49	0	0.00	48.30	6	199	3.00%
2021/11/24	46.1	48.78	0	0.00	49.00	46.1	200	23.02%
2021/11/23	20	48.64	0	0.00	48.35	20	200	10.00%
2021/11/22	1	48.80	0	0.00	48.90	1	199	0.50%
2021/11/19	5	48.76	1	48.90	48.90	4	200	2.00%
2021/11/18	0	0.00	1	49.30	49.10	-1	199	-0.50%
2021/11/17	54	48.91	0	0.00	49.00	54	199	27.11%
2021/11/16	24	48.79	1.4	48.75	49.00	22.6	198	11.39%
2021/11/15	23	48.55	1	48.55	48.65	22	198	11.07%
2021/11/09	0	0.00	1	48.35	48.40	-1	203	-0.49%
2021/11/08	0	0.00	5	48.20	48.40	-5	200	-2.50%
2021/11/05	2	46.55	0	0.00	46.90	2	194	1.03%
2021/11/04	0	0.00	0.1	47.35	46.90	-0.1	190	-0.05%
2021/11/03	0	0.00	3	46.92	46.95	-3	189	-1.59%
2021/10/28	1	46.00	0	0.00	46.20	1	186	0.54%
2021/10/27	2	45.95	0	46.00	46.30	2	187	1.06%
2021/10/25	2	45.28	0	0.00	45.20	2	190	1.05%
2021/10/22	65	45.00	0	0.00	44.90	65	196	33.08%
2021/10/21	0	0.00	1.1	46.42	44.65	-1.1	195	-0.56%
2021/10/20	0	0.00	8	46.29	46.30	-8	195	-4.09%
2021/10/19	0.4	46.45	4	46.23	46.25	-3.6	198	-1.80%
2021/10/18	12	46.49	3.1	46.48	46.40	8.9	213	4.16%
2021/10/15	0	0.00	0.1	44.60	45.30	-0.1	211	-0.05%
2021/10/14	33	44.48	0	0.00	44.50	33	208	15.83%
2021/10/08	0.1	44.10	0	0.00	44.35	0.1	216	0.05%
2021/10/07	0	0.00	1	43.95	44.10	-1	220	-0.45%
2021/10/05	0	0.00	0	43.65	43.50	0	223	0.00%
2021/10/04	0	43.65	0	0.00	43.80	0	225	0.01%
2021/10/01	0.1	44.03	0	0.00	44.00	0.1	227	0.04%
2021/09/27	0	0.00	1	45.05	44.70	-1	249	-0.40%
2021/09/24	1	44.70	3	44.83	44.75	-2	254	-0.79%
2021/09/23	0	0.00	1	44.65	44.80	-1	255	-0.39%
2021/09/22	3	44.03	0	0.00	44.10	3	266	1.13%
2021/09/17	1	44.00	0	0.00	44.35	1	266	0.37%
2021/09/16	5	44.00	0	0.00	44.40	5	266	1.88%
2021/09/15	0	0.00	2	44.50	44.00	-2	266	-0.75%
2021/09/14	0	0.00	1	44.45	44.45	-1	267	-0.37%
2021/09/13	0	0.00	1	43.65	44.10	-1	272	-0.37%
2021/09/09	0	0.00	30	43.15	43.30	-30	275	-10.89%
2021/09/03	0	0.00	2	44.68	44.75	-2	273	-0.73%
2021/09/01	13	44.66	0	0.00	44.65	13	267	4.87%
2021/08/30	1	43.40	1	43.65	43.50	0	263	0.00%
2021/08/26	0	42.55	0	0.00	42.30	0	259	0.00%
2021/08/20	1	41.90	0	41.85	42.05	1	258	0.38%
2021/08/19	7	42.41	0	0.00	42.20	7	260	2.69%
2021/08/18	14	41.78	0	0.00	42.00	14	258	5.42%
2021/08/17	21	41.74	1	41.70	41.90	20	256	7.79%
2021/08/16	3	41.62	0	0.00	41.45	3	253	1.18%
2021/08/13	20	41.85	0	0.00	41.90	20	252	7.93%
2021/08/12	20	41.91	0	0.00	41.85	20	255	7.82%
2021/08/11	32	41.92	1	42.00	42.00	31	256	12.10%
2021/08/10	1	41.50	0	0.00	41.60	1	260	0.38%
2021/08/09	1	41.25	0	0.00	41.60	1	268	0.37%
2021/08/04	2	41.40	0	0.00	41.40	2	291	0.69%
2021/07/28	2	41.40	9	41.24	42.15	-7	299	-2.34%
2021/07/27	0	0.00	2	42.95	43.10	-2	299	-0.67%
2021/07/26	1	43.00	0	0.00	43.25	1	296	0.34%
2021/07/23	1	43.10	0	0.00	43.20	1	290	0.34%
2021/07/22	0	0.00	2	43.23	43.40	-2	289	-0.69%
2021/07/20	1	42.20	0	0.00	42.20	1	274	0.37%
2021/07/19	2	42.40	0	0.00	42.50	2	288	0.69%
2021/07/15	3	42.33	0	0.00	42.25	3	291	1.03%
2021/07/13	0.3	41.37	1	42.00	41.60	-0.8	289	-0.26%
2021/07/08	0	0.00	2	42.70	42.80	-2	286	-0.70%
2021/07/07	48	42.59	0.1	42.60	42.70	47.9	291	16.44%
2021/07/06	15	42.33	0	0.00	42.30	15	288	5.20%
2021/07/05	20	42.07	18	41.96	42.15	2	286	0.70%
2021/07/02	7	41.15	2	40.80	41.50	5	276	1.81%
2021/07/01	0	0.00	6	40.67	40.75	-6	270	-2.22%
2021/06/30	2	40.08	1	40.25	40.15	1	263	0.38%
2021/06/29	4	40.03	0	0.00	39.90	4	262	1.53%
2021/06/23	0	40.25	3	40.50	40.30	-3	251	-1.19%
2021/06/16	48	40.05	1	40.05	39.90	47	249	18.85%
2021/06/15	1	40.15	0	0.00	40.10	1	247	0.40%
2021/06/11	0	40.00	0	0.00	39.90	0	245	0.02%
2021/06/08	1	39.75	0	0.00	39.65	1	254	0.39%
2021/06/07	0	0.00	3	39.33	39.65	-3	255	-1.17%
2021/06/03	1	39.95	3	39.97	40.05	-2	262	-0.76%
2021/06/02	3	40.10	0	0.00	39.90	3	266	1.12%
2021/05/25	1	39.35	0	0.00	39.65	1	276	0.36%
2021/05/24	7	39.30	0	0.00	39.30	7	278	2.52%
2021/05/20	5	39.12	0	0.00	39.35	5	280	1.78%
2021/05/18	0	0.00	26	39.38	39.65	-26	279	-9.31%
2021/05/14	0	0.00	14	39.40	39.35	-14	270	-5.18%
2021/05/13	0	0.00	2	38.90	38.95	-2	265	-0.75%
2021/05/12	3	39.22	25	38.81	39.00	-22	256	-8.58%
2021/05/10	0	0.00	7	40.79	40.85	-7	244	-2.86%
2021/05/07	0	0.00	12	40.56	40.65	-12	242	-4.94%
2021/05/06	0	0.00	4	40.45	40.15	-4	241	-1.65%
2021/05/05	0	0.00	5	40.11	40.05	-5	242	-2.06%
2021/05/04	0	0.00	3	40.32	40.05	-3	242	-1.24%
2021/05/03	1	41.10	0	0.00	40.85	1	235	0.42%
2021/04/29	0	0.00	1	41.65	41.60	-1	232	-0.43%
2021/04/28	2	41.30	0	0.00	41.60	2	233	0.86%
2021/04/27	1	41.35	2.5	41.41	41.60	-1.5	235	-0.62%
2021/04/26	1	41.75	0.2	41.70	41.65	0.8	233	0.35%
2021/04/23	9	41.68	0	0.00	41.40	9	230	3.90%
2021/04/22	13	41.00	2	41.10	40.85	11	218	5.03%
2021/04/20	0	0.00	6	40.40	40.80	-6	212	-2.82%
2021/04/19	1	40.10	2	40.50	40.75	-1	213	-0.47%
2021/04/16	0	0.00	1	40.00	40.00	-1	211	-0.47%
2021/04/15	2	39.80	0	0.00	39.75	2	212	0.94%
2021/04/12	0	0.00	1	39.60	39.70	-1	207	-0.48%
2021/04/09	0	0.00	4	39.58	39.60	-4	206	-1.94%
2021/04/08	2	39.55	3	39.67	39.65	-1	205	-0.49%
2021/04/07	0	0.00	5	39.75	39.70	-5	205	-2.43%
2021/04/06	1	39.80	9	39.75	39.80	-8	203	-3.93%
2021/03/31	8	39.68	9.2	39.82	40.00	-1.2	203	-0.61%
2021/03/30	0	0.00	0.1	39.45	39.50	-0.1	198	-0.03%
2021/03/29	0	0.00	4	39.49	39.40	-4	196	-2.03%
2021/03/26	0	0.00	6	39.20	39.40	-6	197	-3.04%
2021/03/25	1	39.00	0	0.00	38.95	1	197	0.51%
2021/03/24	2	38.95	0	0.00	38.95	2	196	1.02%
2021/03/19	4	39.05	0	0.00	39.20	4	195	2.04%
2021/03/18	0	0.00	1	39.60	39.65	-1	194	-0.51%
2021/03/16	1	39.85	0	0.00	39.70	1	193	0.52%
2021/03/10	0.2	39.55	0	0.00	39.50	0.2	188	0.11%
2021/03/09	92	39.56	1.2	39.90	39.85	90.8	186	48.62%
2021/03/08	0	0.00	1	39.30	38.90	-1	180	-0.56%
2021/03/05	1	38.75	1	38.80	38.85	0	175	0.00%
2021/02/26	2	38.05	0	0.00	38.30	2	171	1.17%
2021/02/23	65	38.86	4	38.95	38.95	61	165	36.94%
2021/02/18	0	0.00	1.7	38.30	38.40	-1.7	168	-1.01%
2021/02/17	0	0.00	12	37.36	37.70	-12	168	-7.13%
2021/02/04	1	36.75	0	0.00	36.70	1	168	0.59%
2021/02/02	1	36.65	0	0.00	36.70	1	173	0.58%
2021/01/29	1	36.70	0	0.00	36.55	1	171	0.58%
2021/01/28	4.4	36.89	0	0.00	36.80	4.4	170	2.58%
2021/01/27	1	37.00	0	0.00	37.10	1	172	0.58%
2021/01/26	0	0.00	0	37.35	36.90	0	172	-0.01%
2021/01/25	0	0.00	0.3	37.15	37.10	-0.3	172	-0.16%
2021/01/21	0	0.00	2	36.85	37.00	-2	172	-1.16%
2021/01/20	2.1	36.95	0	0.00	36.65	2.1	171	1.23%
2021/01/15	7	37.84	12	38.10	37.90	-5	164	-3.04%
2021/01/13	0	0.00	3	38.22	38.15	-3	163	-1.83%
2021/01/12	4	38.11	0	0.00	38.15	4	164	2.44%
2021/01/11	4	38.19	0	0.00	38.30	4	164	2.44%
2021/01/08	0	0.00	12	38.23	38.25	-12	159	-7.50%
2021/01/07	0	0.00	8	38.20	38.20	-8	156	-5.11%
2021/01/06	14	38.14	0	0.00	38.05	14	155	8.99%
2020/12/31	3	38.58	16	38.58	38.65	-13	153	-8.45%
2020/12/30	1	38.60	19	38.59	38.65	-18	153	-11.72%
2020/12/29	3	38.43	0	0.00	38.50	3	154	1.94%
2020/12/28	3	38.15	1	38.45	38.45	2	154	1.29%
2020/12/24	2	38.20	0	0.00	38.35	2	152	1.31%
2020/12/22	7	38.12	0	0.00	38.05	7	153	4.55%
2020/12/18	0	0.00	17	38.19	38.20	-17	156	-10.87%
2020/12/16	0	0.00	1	38.25	38.70	-1	161	-0.62%
2020/12/14	0	0.00	2	38.35	38.55	-2	156	-1.28%
2020/12/10	36	38.53	0	0.00	38.50	36	155	23.22%
2020/12/09	0	0.00	1	38.15	38.45	-1	154	-0.65%
2020/12/08	1	38.30	38	38.37	38.30	-37	154	-24.01%
2020/12/07	15	38.63	0	0.00	38.65	15	151	9.91%
2020/12/04	8	38.82	8	38.85	38.90	0	151	0.00%
2020/12/02	5	38.80	0	0.00	38.80	5	149	3.35%
2020/12/01	0	0.00	1	38.90	38.90	-1	148	-0.67%
2020/11/30	0.3	38.95	0	0.00	38.95	0.3	149	0.20%
2020/11/26	1	38.80	1	38.80	38.90	0	150	0.00%
2020/11/25	64	38.73	0	0.00	38.80	64	148	43.03%
2020/11/23	0	0.00	2	38.90	38.70	-2	149	-1.34%
2020/11/19	0	0.00	1	38.65	38.55	-1	149	-0.67%
2020/11/18	28	38.84	3	38.80	38.75	25	151	16.46%
2020/11/17	58	38.72	21	38.71	38.75	37	151	24.44%
2020/11/16	0	0.00	12	38.31	38.30	-12	154	-7.75%
2020/11/13	0	0.00	7	38.26	38.10	-7	155	-4.49%
2020/11/12	0	0.00	5	38.30	38.25	-5	157	-3.18%
2020/11/11	0	0.00	5	38.46	38.35	-5	155	-3.22%
2020/11/10	0	0.00	1	37.95	37.70	-1	151	-0.66%
2020/11/09	0	0.00	2	37.48	37.55	-2	151	-1.32%
2020/11/06	5	37.35	5	37.33	37.35	0	150	0.00%
2020/11/05	35	37.24	2	37.25	37.25	33	150	21.97%
2020/11/04	27	36.50	7	36.87	36.85	20	149	13.42%
2020/11/03	36	36.69	2	36.75	36.45	34	147	23.08%
2020/11/02	30	36.18	3	36.10	36.25	27	146	18.46%
2020/10/30	61	36.03	0	0.00	36.00	61	145	41.79%
2020/10/29	23	35.94	0	0.00	36.05	23	147	15.55%
2020/10/28	51	36.08	2	36.05	36.05	49	152	32.18%
2020/10/27	76	36.00	0	0.00	36.00	76	155	48.83%
2020/10/21	0	0.00	1	35.90	35.90	-1	183	-0.55%
2020/10/19	0.1	35.70	0	0.00	35.90	0.1	183	0.05%
2020/10/08	1	35.80	11	35.78	35.80	-10	197	-5.06%
2020/10/07	0	0.00	15	35.74	35.80	-15	197	-7.60%
2020/10/06	0	0.00	2.5	35.46	35.70	-2.5	198	-1.23%
2020/10/05	0	0.00	0.5	35.20	35.10	-0.5	197	-0.23%
2020/09/29	2	35.03	0	35.00	35.00	2	200	1.00%
2020/09/25	0	0.00	0.3	34.65	34.65	-0.3	205	-0.14%
2020/09/24	5	34.49	2	34.55	34.50	3	205	1.46%
2020/09/22	4	35.26	1	35.50	35.30	3	201	1.49%
2020/09/21	4	35.51	6	35.65	35.55	-2	200	-1.00%
2020/09/16	1	35.30	0	0.00	35.35	1	202	0.49%
2020/09/14	1	35.40	3	35.40	35.45	-2	203	-0.98%
2020/09/11	1	35.30	0	0.00	35.40	1	202	0.49%
2020/09/10	0	0.00	3.4	35.36	35.35	-3.4	202	-1.68%
2020/09/09	0	0.00	5	35.30	35.30	-5	204	-2.44%
2020/09/08	2	35.05	15	35.07	35.25	-13	206	-6.30%
2020/09/07	0	0.00	10	35.03	35.10	-10	212	-4.70%
2020/09/04	2	34.88	0	0.00	35.05	2	215	0.93%
2020/09/01	0	0.00	3	35.42	35.45	-3	223	-1.34%
2020/08/28	0	0.00	9	35.29	35.25	-9	233	-3.86%
2020/08/27	1	35.30	1	35.40	35.30	0	235	0.00%
2020/08/26	1	35.30	8.4	35.34	35.25	-7.4	236	-3.13%
2020/08/24	3.2	34.89	0	0.00	34.80	3.2	237	1.35%
2020/08/20	7	34.42	1	34.80	34.15	6	234	2.56%
2020/08/19	10	34.64	0.7	34.90	34.90	9.3	227	4.09%
2020/08/18	3	34.47	1	34.50	34.55	2	228	0.87%
2020/08/17	12	34.50	1	34.50	34.50	11	230	4.77%
2020/08/14	1	34.50	0	0.00	34.45	1	229	0.44%
2020/08/12	1	34.20	0	0.00	34.35	1	229	0.44%
2020/08/10	2	34.15	0	0.00	34.25	2	234	0.85%
2020/08/04	0	0.00	1	34.25	34.05	-1	237	-0.42%
2020/08/03	7	34.05	0	0.00	33.90	7	238	2.93%
2020/07/31	5	34.23	0	0.00	34.25	5	234	2.13%
2020/07/30	2	34.58	0	0.00	34.50	2	235	0.85%
2020/07/29	0	0.00	1	36.25	36.20	-1	227	-0.44%
2020/07/28	2	35.90	0	0.00	35.95	2	224	0.89%
2020/07/23	1.3	36.60	0	0.00	36.60	1.3	217	0.62%
2020/07/22	0	36.50	0	0.00	36.45	0	220	0.02%
2020/07/20	6	36.25	0	0.00	36.20	6	208	2.87%
2020/07/17	2	36.50	0	0.00	36.50	2	208	0.96%
2020/07/13	8	36.55	0	0.00	36.45	8	220	3.62%
2020/07/10	1	36.25	0	0.00	36.25	1	224	0.45%
2020/07/08	3	36.30	5	36.39	36.30	-2	226	-0.88%
2020/07/06	0	0.00	0.4	36.75	36.75	-0.4	229	-0.17%
2020/06/30	2	35.70	0	0.00	35.70	2	239	0.83%
2020/06/29	4	35.79	0	0.00	35.75	4	242	1.65%
2020/06/24	0	0.00	3	35.95	35.90	-3	245	-1.22%
2020/06/23	1	35.80	0	0.00	35.85	1	249	0.40%
2020/06/18	1	35.80	1	35.90	36.00	0	262	0.00%
2020/06/17	1	35.70	0	0.00	35.95	1	269	0.37%
2020/06/12	0	0.00	2	35.35	35.40	-2	296	-0.67%
2020/06/10	3	36.58	0	0.00	36.50	3	312	0.96%
2020/06/09	1	36.30	0	0.00	36.50	1	327	0.31%
2020/06/08	0	0.00	1	35.85	36.25	-1	336	-0.30%
2020/06/04	5	35.90	0	0.00	35.75	5	338	1.48%
2020/06/03	4	36.20	2	35.88	35.90	2	340	0.59%
2020/06/02	1	35.75	0	0.00	35.65	1	338	0.30%
2020/06/01	3	35.80	0	0.00	35.70	3	337	0.89%
2020/05/27	2	35.95	0	0.00	35.85	2	340	0.59%
2020/05/26	0	0.00	1	35.65	35.80	-1	343	-0.29%
2020/05/25	1	35.00	0	0.00	35.35	1	343	0.29%
2020/05/22	2	35.80	0	0.00	35.30	2	341	0.59%
2020/05/21	1	35.95	1	36.05	36.00	0	338	0.00%
2020/05/20	1	36.10	0	0.00	36.05	1	338	0.30%
2020/05/18	2	35.40	0	0.00	35.55	2	337	0.59%
2020/05/15	0	0.00	1	35.35	35.20	-1	336	-0.30%
2020/05/14	0	0.00	2	35.35	35.40	-2	333	-0.60%
2020/05/12	1	35.70	0	0.00	35.75	1	331	0.30%
2020/05/07	1	35.90	0	0.00	36.00	1	327	0.31%
2020/05/06	1	35.65	0	0.00	35.65	1	328	0.30%
2020/05/04	1	35.80	0	0.00	35.80	1	331	0.30%
2020/04/30	3	36.77	0	0.00	36.85	3	326	0.92%
2020/04/29	2	36.15	0.4	36.30	36.30	1.6	329	0.49%
2020/04/23	0	0.00	1	35.15	35.20	-1	337	-0.30%
2020/04/22	0	0.00	12	34.64	35.05	-12	338	-3.55%
2020/04/21	1	34.45	4	34.59	34.45	-3	336	-0.89%
2020/04/17	3	35.65	0	0.00	35.55	3	331	0.91%
2020/04/16	0	0.00	1	35.60	35.50	-1	324	-0.31%
2020/04/15	1	35.20	1.4	35.39	35.55	-0.4	320	-0.13%
2020/04/14	0	0.00	1	34.35	34.60	-1	317	-0.32%
2020/04/13	0	0.00	2	34.23	34.15	-2	316	-0.63%
2020/04/09	1	33.65	0	0.00	33.85	1	313	0.32%
2020/04/07	20	33.65	0	0.00	33.20	20	305	6.56%
2020/04/06	1	33.30	1.4	33.52	33.40	-0.4	300	-0.14%
2020/04/01	0	0.00	1	33.85	33.40	-1	296	-0.34%
2020/03/27	3	33.63	0	0.00	33.05	3	286	1.05%
2020/03/25	1	32.50	1	32.75	32.30	0	274	0.00%
2020/03/24	6	31.68	1	31.60	31.55	5	267	1.87%
2020/03/23	0	0.00	2	30.60	30.70	-2	266	-0.75%
2020/03/20	0	0.00	1	31.35	31.80	-1	259	-0.39%
2020/03/19	4	29.95	4	29.85	30.00	0	256	0.00%
2020/03/18	1	32.40	0	0.00	31.75	1	238	0.42%
2020/03/17	6	31.69	0	0.00	32.20	6	232	2.59%
2020/03/16	18	33.03	2	34.20	32.70	16	220	7.25%
2020/03/13	6	33.50	4	33.21	34.15	2	211	0.95%
2020/03/12	6	35.88	2	35.73	35.75	4	196	2.04%
2020/03/11	2	37.48	1	37.30	37.15	1	183	0.55%
2020/03/10	7	37.16	1	37.30	37.40	6	182	3.29%
2020/03/09	3	37.67	0	0.00	37.50	3	175	1.71%
2020/03/04	1	38.30	0	0.00	38.35	1	168	0.59%
2020/02/27	2	38.43	0	0.00	38.60	2	162	1.23%
2020/02/26	4	38.56	0	0.00	38.55	4	157	2.54%
2020/02/25	1	38.65	0	0.00	38.70	1	159	0.63%
2020/02/21	0	0.00	6	39.07	39.05	-6	159	-3.77%
2020/02/20	0	0.00	1	39.25	39.25	-1	160	-0.62%
2020/02/19	0	0.00	4	39.30	39.40	-4	160	-2.50%
2020/02/17	0	0.00	2	39.33	39.30	-2	165	-1.21%
2020/02/14	1	39.10	0	0.00	39.15	1	168	0.59%
2020/02/13	1	39.20	1	39.20	39.15	0	173	0.00%
2020/02/12	0	0.00	1.5	39.37	39.35	-1.5	173	-0.86%
2020/02/11	0	0.00	9	39.44	39.45	-9	172	-5.21%
2020/02/07	0	0.00	1	39.35	39.30	-1	168	-0.60%
2020/02/03	1	38.15	0	0.00	38.70	1	156	0.64%
2020/01/30	5	38.42	0	0.00	38.55	5	148	3.37%
2020/01/14	2	38.78	0	0.00	38.75	2	146	1.37%
2020/01/10	2	38.33	29	38.32	38.50	-27	168	-16.03%
2020/01/09	0.5	38.30	0	0.00	38.40	0.5	169	0.30%
2020/01/08	3	38.50	0	0.00	38.45	3	169	1.77%
2020/01/07	1	38.45	0	0.00	38.60	1	172	0.58%
2020/01/02	0	0.00	3	38.72	38.90	-3	180	-1.67%
2019/12/31	1	38.55	0	0.00	38.60	1	183	0.54%
2019/12/30	1	38.70	0	0.00	38.70	1	183	0.54%
2019/12/25	0	0.00	8	38.74	38.70	-8	183	-4.36%
2019/12/24	2	38.63	12	38.80	38.70	-10	184	-5.41%
2019/12/20	1	38.85	1	38.80	38.75	0	186	0.00%
2019/12/18	2	38.70	0	0.00	38.85	2	189	1.06%
2019/12/17	0	0.00	1	38.55	38.60	-1	187	-0.53%
2019/12/16	4	38.34	0	0.00	38.35	4	187	2.14%
2019/12/12	0	0.00	10	38.70	38.65	-10	184	-5.43%
2019/12/11	1	38.45	0	0.00	38.45	1	183	0.54%
2019/12/10	7	38.30	2	38.60	38.30	5	182	2.73%
2019/12/09	6	38.65	0	0.00	38.60	6	181	3.31%
2019/12/06	1	38.65	0	0.00	38.70	1	180	0.56%
2019/12/05	3	38.63	0	0.00	38.75	3	178	1.68%
2019/12/04	8	38.76	0	0.00	38.85	8	177	4.51%
2019/12/02	1	39.05	0	0.00	38.90	1	177	0.56%
2019/11/29	4	39.41	0	0.00	39.20	4	175	2.28%
2019/11/27	1	39.50	0	0.00	39.60	1	175	0.57%
2019/11/26	3	39.53	0	0.00	39.60	3	173	1.73%
2019/11/25	4	39.58	0	0.00	39.65	4	172	2.32%
2019/11/22	0	0.00	6	39.53	39.65	-6	171	-3.49%
2019/11/21	1	39.45	0	0.00	39.45	1	169	0.59%
2019/11/20	1	39.35	0	0.00	39.40	1	168	0.59%
2019/11/19	3	39.25	0	0.00	39.25	3	167	1.80%
2019/11/15	14	39.10	0	0.00	39.05	14	164	8.51%
2019/11/14	1	38.80	7	38.93	38.80	-6	159	-3.77%
2019/11/12	0	0.00	1	38.30	38.85	-1	156	-0.64%
2019/11/08	0	0.00	2	38.40	38.35	-2	151	-1.32%
2019/11/07	1	38.30	0	0.00	38.30	1	152	0.66%
2019/11/04	5	38.35	0	0.00	38.30	5	153	3.25%
2019/11/01	1	38.20	0	0.00	38.25	1	154	0.65%
2019/10/31	1	38.10	0	0.00	38.20	1	158	0.63%
2019/10/30	1	38.15	0	0.00	38.30	1	159	0.63%
2019/10/28	1	38.35	0	0.00	38.30	1	160	0.62%
2019/10/24	2	38.05	1	38.50	38.70	1	160	0.62%
2019/10/23	0	0.00	1	38.05	38.05	-1	155	-0.65%
2019/10/22	10	38.07	0	0.00	37.90	10	154	6.48%
2019/10/18	3	37.62	0	0.00	37.80	3	153	1.95%
2019/10/15	20	37.80	0	0.00	38.25	20	131	15.20%
2019/10/14	5	37.92	0	0.00	37.80	5	129	3.86%
2019/10/08	1	38.10	0	0.00	38.10	1	128	0.78%
2019/10/07	0	0.00	5	38.00	38.10	-5	123	-4.04%
2019/10/04	11	37.46	0	0.00	37.50	11	121	9.03%
2019/10/03	1	37.35	0	0.00	37.35	1	122	0.82%
2019/10/02	5	37.35	0	0.00	37.35	5	123	4.04%
2019/09/25	1	37.65	5	37.98	37.65	-4	163	-2.45%
2019/09/23	0	0.00	18.3	38.04	37.90	-18.3	188	-9.69%
2019/09/18	20	37.93	0	0.00	37.90	20	197	10.11%
2019/09/12	1	37.65	0	0.00	37.75	1	209	0.48%
2019/09/10	1	37.70	0	0.00	37.80	1	218	0.46%
2019/09/02	0	0.00	1	37.50	37.40	-1	235	-0.42%
2019/08/21	1	37.10	1	37.20	37.30	0	257	0.00%
2019/08/20	6	37.15	0	0.00	37.15	6	262	2.28%
2019/08/16	0	0.00	1	37.00	37.05	-1	272	-0.37%
2019/08/15	1	36.85	0	0.00	36.85	1	273	0.37%
2019/08/12	4	37.31	0	0.00	37.25	4	274	1.45%
2019/08/08	8	37.42	0	0.00	37.50	8	275	2.91%
2019/08/07	10	37.50	0	0.00	37.50	10	276	3.61%
2019/08/06	2	37.00	0	0.00	37.40	2	279	0.72%
2019/08/05	21	37.56	0	0.00	37.45	21	281	7.46%
2019/08/02	14	37.77	0	0.00	37.75	14	282	4.96%
2019/08/01	1	38.00	0	0.00	37.85	1	280	0.36%
2019/07/31	10	38.03	0	0.00	38.05	10	279	3.57%
2019/07/30	11	38.05	0	0.00	38.05	11	279	3.93%
2019/07/29	10	38.13	2	38.13	38.15	8	280	2.86%
2019/07/26	1	38.15	0	0.00	38.10	1	280	0.36%
2019/07/23	5	38.00	1	38.00	38.10	4	284	1.41%
2019/07/22	1	38.20	0	0.00	38.05	1	288	0.35%
2019/07/19	5	38.20	0	0.00	38.20	5	288	1.73%
2019/07/18	6	38.18	0	0.00	38.15	6	293	2.04%
2019/07/15	2	38.20	0	0.00	38.25	2	297	0.67%
2019/07/12	13	38.33	0	0.00	38.25	13	304	4.27%
2019/07/11	1	38.65	1	38.65	38.60	0	304	0.00%
2019/07/10	6	38.60	0	0.00	38.85	6	304	1.97%
2019/07/09	1	38.50	0	0.00	38.60	1	303	0.33%
2019/07/08	0	0.00	23	38.73	38.70	-23	303	-7.57%
2019/07/04	0	0.00	140	38.38	38.40	-140	305	-45.83%	大賣/鉅額交易
2019/07/03	1	37.90	0	0.00	38.05	1	304	0.33%
2019/07/02	4	38.10	5	37.92	37.95	-1	302	-0.33%
2019/07/01	3	39.87	0	0.00	39.95	3	276	1.08%
2019/06/26	2	39.90	0	0.00	39.90	2	249	0.80%
2019/06/25	1	39.90	2	40.00	39.90	-1	249	-0.40%
2019/06/21	1	39.75	0	0.00	39.75	1	253	0.40%
2019/06/20	1	39.70	2	39.65	39.70	-1	259	-0.39%
2019/06/19	7	39.54	2	39.35	39.50	5	268	1.86%
2019/06/18	2	39.70	0	0.00	39.65	2	265	0.75%
2019/06/17	2	39.50	0	0.00	39.60	2	265	0.75%
2019/06/14	3	39.20	0	0.00	39.35	3	265	1.13%
2019/06/12	4	40.00	1	39.95	39.95	3	256	1.17%
2019/06/11	3	40.12	0	0.00	40.05	3	255	1.17%
2019/06/10	0	0.00	1	40.30	40.25	-1	253	-0.39%
2019/06/06	1	40.00	0	0.00	40.00	1	253	0.39%
2019/06/05	1	40.15	1	40.20	40.10	0	252	0.00%
2019/05/30	12	40.23	0	0.00	40.25	12	243	4.94%
2019/05/29	5	40.20	0	0.00	40.20	5	241	2.07%
2019/05/28	5	40.50	1	40.55	40.95	4	238	1.68%
2019/05/27	4	40.28	1	40.75	40.80	3	234	1.28%
2019/05/24	2	39.38	0	0.00	40.05	2	229	0.87%
2019/05/23	1	39.15	0	0.00	39.10	1	220	0.45%
2019/05/22	1	39.00	0	0.00	39.15	1	220	0.45%
2019/05/21	1	39.10	2	38.90	39.15	-1	221	-0.45%
2019/05/20	7	38.75	0	0.00	38.80	7	219	3.18%
2019/05/16	1	38.80	0	0.00	38.85	1	218	0.46%
2019/05/15	1	38.95	0	0.00	38.80	1	218	0.46%
2019/05/14	0	0.00	3	38.62	39.00	-3	217	-1.38%
2019/05/13	1	39.05	0	0.00	38.95	1	217	0.46%
2019/05/10	0	0.00	3	39.00	38.95	-3	215	-1.39%
2019/05/09	0	39.00	0	0.00	38.70	0	212	0.00%
2019/05/08	1	38.85	0	0.00	38.80	1	211	0.47%
2019/05/03	2	38.90	0	0.00	39.00	2	209	0.96%
2019/04/30	2	38.80	0	0.00	38.80	2	205	0.97%
2019/04/29	0	0.00	2	38.85	38.80	-2	205	-0.97%
2019/04/26	0	0.00	11	38.75	38.80	-11	203	-5.40%
2019/04/25	0	0.00	2	38.85	38.80	-2	199	-1.00%
2019/04/22	1	38.60	0	0.00	38.60	1	193	0.52%
2019/04/18	9	38.65	1	38.80	38.40	8	191	4.18%
2019/04/17	0	0.00	2	39.05	39.00	-2	184	-1.08%
2019/04/12	2	39.00	0	0.00	39.00	2	184	1.08%
2019/04/11	0	0.00	1	39.45	39.00	-1	183	-0.54%
2019/04/09	3	39.30	0	0.00	39.20	3	180	1.66%
2019/04/08	0	0.00	2.2	39.20	39.05	-2.2	178	-1.23%
2019/04/03	0	0.00	1	38.90	38.75	-1	174	-0.57%
2019/04/02	2	38.80	0	0.00	38.75	2	173	1.16%
2019/04/01	4	39.10	0	0.00	38.85	4	169	2.36%
2019/03/29	1	38.70	0	0.00	39.00	1	166	0.60%
2019/03/26	30	38.83	1	39.00	39.00	29	164	17.67%
2019/03/25	3	38.90	0	0.00	38.80	3	163	1.83%
2019/03/22	5	38.89	0	0.00	38.70	5	156	3.19%
2019/03/20	30	36.68	0	0.00	36.65	30	135	22.14%
2019/03/19	4	36.85	0	0.00	36.70	4	133	3.00%
2019/03/14	10	36.70	0	0.00	36.70	10	132	7.57%
2019/03/13	1	36.65	0	0.00	36.60	1	139	0.71%
2019/03/11	0.5	36.45	0	0.00	36.40	0.5	140	0.35%
2019/03/05	1	36.30	0	0.00	36.25	1	147	0.68%
2019/03/04	1	36.25	0	0.00	36.35	1	145	0.69%
2019/02/27	2	36.15	0	0.00	36.25	2	144	1.38%
2019/02/26	0	0.00	3	36.20	36.35	-3	144	-2.07%
2019/02/20	1	36.25	0	0.00	36.35	1	147	0.68%
2019/02/13	0	0.00	1	36.25	36.15	-1	152	-0.66%
2019/02/12	6	36.00	1	35.90	36.15	5	153	3.26%
2019/02/11	14	35.69	1	35.70	35.75	13	157	8.26%
2019/01/28	1	35.50	0	0.00	35.50	1	160	0.62%
2019/01/21	0	0.00	2	35.53	35.55	-2	190	-1.05%
2019/01/18	1	35.40	0	0.00	35.40	1	194	0.52%
2019/01/14	3	35.27	0	0.00	35.20	3	214	1.40%
2019/01/10	1	35.70	0	0.00	35.60	1	243	0.41%
2019/01/07	0	0.00	4	35.05	35.15	-4	256	-1.56%
2018/12/27	0	0.00	2	34.85	34.90	-2	291	-0.69%
2018/12/25	0	0.00	7	34.80	34.95	-7	294	-2.38%
2018/12/21	0	0.00	1	34.70	34.90	-1	304	-0.33%
2018/12/20	0	0.00	5	34.75	34.95	-5	305	-1.64%
2018/12/19	0	0.00	1	34.55	34.95	-1	307	-0.32%
2018/12/18	1	34.65	0	0.00	34.90	1	304	0.33%
2018/12/14	0	0.00	1	35.00	34.95	-1	304	-0.33%
2018/12/13	1	35.00	0	0.00	34.95	1	305	0.33%
2018/12/10	0	0.00	2	34.55	34.55	-2	308	-0.65%
2018/12/07	0	0.00	1	34.95	34.95	-1	311	-0.32%
2018/12/06	3	34.82	0	0.00	34.75	3	318	0.94%
2018/12/03	1	36.30	0	0.00	36.35	1	334	0.30%
2018/11/30	0	0.00	2	36.20	35.65	-2	338	-0.59%
2018/11/29	0	0.00	2	36.25	36.05	-2	341	-0.59%
2018/11/28	50	36.37	0	0.00	36.35	50	347	14.38%
2018/11/23	2	36.15	0	0.00	36.05	2	393	0.51%
2018/11/22	0	0.00	2	36.45	36.45	-2	410	-0.49%
2018/11/14	0	0.00	2	36.50	36.50	-2	422	-0.47%
2018/11/13	2	35.78	0	0.00	36.15	2	420	0.48%
2018/11/08	3	36.13	3	36.35	36.00	0	434	0.00%
2018/11/07	0	0.00	2	35.40	35.40	-2	439	-0.45%
2018/11/06	1	34.80	0	0.00	34.80	1	448	0.22%
2018/11/05	2	34.85	0	0.00	34.85	2	460	0.43%
2018/11/01	3	35.77	0	0.00	35.75	3	459	0.65%
2018/10/31	0	0.00	2	35.45	35.85	-2	462	-0.43%
2018/10/30	1	35.05	3	35.00	35.05	-2	455	-0.44%
2018/10/26	5	34.73	4	35.06	34.65	1	441	0.23%
2018/10/24	0	0.00	2	35.10	35.10	-2	429	-0.47%
2018/10/23	1	35.20	0	0.00	35.05	1	430	0.23%
2018/10/22	0	0.00	1	36.70	36.35	-1	421	-0.24%
2018/10/18	0	0.00	1	36.15	36.10	-1	392	-0.25%
2018/10/17	0	0.00	2	37.00	36.85	-2	389	-0.51%
2018/10/16	3	36.75	1	36.80	36.60	2	386	0.52%
2018/10/15	2	36.95	0	0.00	36.95	2	380	0.53%
2018/10/12	1	37.50	0	0.00	38.05	1	380	0.26%
2018/10/08	0	0.00	2	38.90	39.15	-2	359	-0.56%
2018/10/05	1	38.85	0	0.00	38.90	1	359	0.28%
2018/10/03	0	0.00	4	39.95	39.90	-4	354	-1.13%
2018/10/02	11	39.92	4	39.94	39.85	7	356	1.96%
2018/10/01	2	40.20	4	40.21	40.20	-2	355	-0.56%
2018/09/28	0	0.00	5	40.45	40.45	-5	367	-1.36%
2018/09/27	5.5	39.91	0	0.00	39.90	5.5	371	1.48%
2018/09/26	17.5	39.94	2	39.95	40.00	15.5	380	4.07%
2018/09/25	1	40.25	0	0.00	40.25	1	383	0.26%
2018/09/21	2	40.15	0	0.00	40.20	2	391	0.51%
2018/09/19	0	0.00	4	39.90	40.25	-4	398	-1.00%
2018/09/17	3	40.15	0	0.00	39.65	3	409	0.73%
2018/09/13	0	0.00	0.4	40.50	40.70	-0.4	410	-0.10%
2018/09/12	0	0.00	0.1	39.75	39.90	-0.1	409	-0.02%
2018/09/11	10	40.20	1	40.20	40.25	9	406	2.21%
2018/09/10	1	38.50	0	0.00	38.85	1	404	0.25%
2018/09/07	1	40.20	1	39.50	39.55	0	409	0.00%
2018/09/06	0	0.00	1	39.90	40.45	-1	402	-0.25%
2018/09/05	2	40.40	0	0.00	40.30	2	402	0.50%
2018/09/03	1	40.55	1	41.70	40.60	0	421	0.00%
2018/08/30	0	0.00	1	39.20	39.15	-1	403	-0.25%
2018/08/29	32	39.32	1	39.00	39.00	31	400	7.75%
2018/08/28	0	0.00	6	37.53	37.70	-6	392	-1.53%
2018/08/27	1	36.90	0	0.00	37.20	1	390	0.26%
2018/08/24	0	0.00	8	37.00	37.10	-8	395	-2.02%
2018/08/15	0	0.00	3	36.85	37.20	-3	435	-0.69%
2018/08/14	1	37.50	6	36.51	37.20	-5	436	-1.15%
2018/08/07	0	0.00	2	35.23	35.80	-2	557	-0.36%
2018/08/06	1	34.90	0	0.00	35.00	1	555	0.18%
2018/07/17	8	35.59	0	0.00	35.70	8	606	1.32%
2018/07/09	93	34.69	0	0.00	34.80	93	628	14.79%
2018/07/03	0	0.00	5	35.40	35.40	-5	653	-0.77%
2018/07/02	5	35.40	0	0.00	35.35	5	655	0.76%
2018/06/27	2	35.45	0	0.00	35.50	2	673	0.30%
2018/06/26	0	0.00	1	35.60	35.60	-1	668	-0.15%
2018/06/25	5	36.40	0	0.00	36.30	5	659	0.76%
2018/06/22	0	0.00	10	36.60	36.65	-10	658	-1.52%
2018/06/19	1	37.15	0	0.00	37.00	1	663	0.15%
2018/06/14	0	0.00	3	36.68	36.45	-3	656	-0.46%
2018/06/13	3	36.37	0	0.00	36.65	3	666	0.45%
2018/06/11	11	37.36	0	0.00	37.25	11	660	1.67%
2018/06/07	0	0.00	11	36.75	36.80	-11	633	-1.74%
2018/06/01	0	0.00	1	35.65	35.85	-1	610	-0.16%
2018/05/29	1	35.65	0	0.00	35.70	1	599	0.17%
2018/05/28	1	36.10	4	36.05	36.15	-3	596	-0.50%
2018/05/25	2	35.05	0	0.00	35.05	2	581	0.34%
2018/05/23	1	35.90	6	35.65	35.90	-5	575	-0.87%
2018/05/22	0	0.00	2	36.13	36.00	-2	566	-0.35%
2018/05/18	3	36.63	1	36.45	36.40	2	559	0.36%
2018/05/17	9	36.80	18	36.75	36.45	-9	551	-1.63%
2018/05/16	13	36.33	18	36.92	37.45	-5	518	-0.96%
2018/05/15	6	34.30	0	0.00	34.25	6	448	1.34%
2018/05/14	0	0.00	6	33.20	33.25	-6	432	-1.39%
2018/05/10	0	0.00	10	33.00	33.10	-10	428	-2.33%
2018/05/03	1	32.85	0	0.00	32.90	1	430	0.23%
2018/05/02	0	0.00	1	32.05	32.75	-1	425	-0.24%
2018/04/30	0	0.00	5	32.00	32.20	-5	423	-1.18%
2018/04/27	6	32.75	1	32.75	32.75	5	416	1.20%
2018/04/26	10	32.75	0	0.00	32.65	10	429	2.33%
2018/04/20	0	0.00	2	33.45	33.40	-2	418	-0.48%
2018/04/19	0	0.00	2	33.28	33.30	-2	415	-0.48%
2018/04/17	0	0.00	10	32.60	32.60	-10	403	-2.48%
2018/04/10	2	32.95	6	33.08	32.60	-4	372	-1.07%
2018/04/09	0	0.00	5	32.65	32.75	-5	360	-1.39%
2018/04/03	1	31.85	5	31.80	32.00	-4	342	-1.17%
2018/04/02	2	31.80	2	31.80	31.85	0	335	0.00%
2018/03/30	0	0.00	3	31.15	31.20	-3	314	-0.95%
2018/03/23	1	30.55	0	0.00	30.65	1	300	0.33%
2018/03/20	1	30.90	0	0.00	30.90	1	281	0.36%
2018/03/19	2	31.05	0	0.00	31.00	2	277	0.72%
2018/03/15	31	30.70	1	30.85	30.75	30	264	11.33%
2018/03/13	0	0.00	5	30.30	30.50	-5	261	-1.91%
2018/03/09	0	0.00	8	30.00	30.00	-8	255	-3.14%
2018/03/06	1	29.75	0	0.00	29.70	1	259	0.39%
2018/03/02	0	0.00	2	30.00	29.75	-2	263	-0.76%
2018/02/27	2	29.95	0	0.00	30.00	2	277	0.72%
2018/02/26	1	29.85	0	0.00	30.00	1	277	0.36%
2018/02/21	0	0.00	11	29.50	29.50	-11	287	-3.83%
2018/02/12	2	28.55	0	0.00	28.80	2	298	0.67%
2018/02/07	0	0.00	3	28.55	28.30	-3	307	-0.98%
2018/02/06	3	28.00	0	0.00	28.00	3	327	0.92%
2018/01/29	0	0.00	2	30.00	29.90	-2	329	-0.61%
2018/01/23	0	0.00	2	29.75	29.75	-2	312	-0.64%
2018/01/22	0	0.00	1	29.75	29.50	-1	304	-0.33%
2018/01/16	1	29.30	0	0.00	29.30	1	286	0.35%
2018/01/11	3	29.25	0	0.00	29.15	3	280	1.07%
2018/01/10	50	29.20	0	0.00	29.05	50	280	17.82%
2018/01/09	0	0.00	1	29.00	29.00	-1	278	-0.36%
2018/01/08	1	29.00	0	0.00	29.05	1	277	0.36%