士紙 (1903)-新光券商分點個股進出

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

士紙

(1903)

可現股當沖

股價
53.2
漲跌
▼0.8
漲幅
-1.48%
成交量
53張
產業
上市造紙類股
136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

士紙 (1903)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	53.50	0	0.00	53.20	1	144	0.69%
2024/12/06	0	0.00	1	54.60	54.60	-1	148	-0.68%
2024/12/03	0	55.40	0	0.00	55.00	0	159	0.01%
2024/11/28	1	53.60	0.1	53.50	53.30	0.9	166	0.54%
2024/11/26	0	0.00	0	54.80	54.60	0	168	-0.01%
2024/11/18	0.1	54.10	0	0.00	53.30	0.1	174	0.03%
2024/11/15	0	53.00	0	0.00	53.20	0	175	0.01%
2024/11/14	10	52.50	0	0.00	52.30	10	175	5.71%
2024/11/12	5	53.60	0	0.00	53.10	5	174	2.87%
2024/11/11	0	0.00	0	54.50	54.50	0	171	0.00%
2024/11/06	0	0.00	1	55.00	54.80	-1	176	-0.57%
2024/11/05	0	0.00	0.1	54.50	54.50	-0.1	179	-0.05%
2024/10/29	1	54.00	0	0.00	54.50	1	197	0.51%
2024/10/22	0.1	56.90	0	0.00	56.30	0.1	214	0.04%
2024/10/17	0	0.00	0	56.60	56.90	0	230	0.00%
2024/10/11	0.1	57.50	0	0.00	57.00	0.1	233	0.03%
2024/10/08	0.1	56.40	0	0.00	56.90	0.1	230	0.04%
2024/09/25	0	0.00	2	56.20	56.50	-2	239	-0.83%
2024/09/24	1	55.60	1	56.30	56.40	0	236	0.00%
2024/09/20	2	55.05	1	56.70	55.30	1	242	0.41%
2024/09/19	1	55.70	0	0.00	56.70	1	231	0.43%
2024/09/16	1	56.20	9.2	56.38	56.50	-8.2	232	-3.52%
2024/09/10	1	54.00	0	0.00	54.20	1	255	0.39%
2024/09/06	1	54.80	0	0.00	54.40	1	262	0.38%
2024/09/05	4	55.63	1	55.10	55.10	3	269	1.11%
2024/09/04	16	56.44	10	56.30	56.30	6	274	2.19%
2024/09/03	6	58.60	6	58.93	58.90	0	276	0.00%
2024/09/02	2	58.50	2	59.20	59.20	0	281	0.00%
2024/08/29	0	0.00	7	57.30	57.30	-7	287	-2.43%
2024/08/28	6	56.65	0	0.00	57.30	6	291	2.06%
2024/08/26	1	56.20	1	57.20	56.80	0	306	0.00%
2024/08/23	2	56.30	4	56.80	56.80	-2	308	-0.64%
2024/08/21	0	0.00	0.1	56.40	56.20	-0.1	326	-0.03%
2024/08/20	4	55.70	0	0.00	55.50	4	337	1.18%
2024/08/19	1	56.20	0.1	56.70	56.00	0.9	357	0.25%
2024/08/16	0.1	56.70	1.7	56.55	56.70	-1.6	362	-0.44%
2024/08/15	1	55.50	6	56.00	55.80	-5	370	-1.35%
2024/08/14	0	0.00	0.1	55.50	55.50	-0.1	385	-0.01%
2024/08/12	0	0.00	2	55.30	55.00	-2	451	-0.44%
2024/08/09	1	55.60	0	55.50	54.90	1	457	0.22%
2024/08/08	0	0.00	0	54.80	54.40	0	463	0.00%
2024/08/06	1	53.04	0	54.50	54.10	1	492	0.21%
2024/08/05	0.1	55.74	5.1	54.37	53.50	-4.9	503	-0.98%
2024/08/02	2	59.10	3	58.77	58.80	-1	510	-0.20%
2024/08/01	0	0.00	2	60.60	60.30	-2	538	-0.37%
2024/07/30	1	59.00	1	59.30	59.70	0	617	0.00%
2024/07/29	24	57.43	0	0.00	58.30	24	679	3.53%
2024/07/26	2	58.30	0	0.00	58.30	2	725	0.28%
2024/07/23	0	0.00	4	59.78	59.40	-4	851	-0.47%
2024/07/22	5	58.10	4	57.50	58.50	1	863	0.12%
2024/07/19	4	59.08	1	59.00	58.60	3	872	0.34%
2024/07/18	2	60.30	1	61.30	60.90	1	883	0.11%
2024/07/17	1	61.00	1	60.90	61.00	0	930	0.00%
2024/07/16	2	60.50	0	0.00	60.10	2	1,004	0.20%
2024/07/12	0	0.00	2	60.60	59.90	-2	1,052	-0.19%
2024/07/11	1	58.80	0	0.00	59.60	1	1,052	0.10%
2024/07/09	22	58.41	0	0.00	59.00	22	1,060	2.08%
2024/07/08	27	59.39	0	0.00	59.30	27	1,058	2.55%
2024/07/05	18	60.26	11.2	60.30	60.20	6.8	1,058	0.64%
2024/07/04	7	61.21	4	61.53	60.70	3	1,063	0.28%
2024/07/03	1	59.30	0	0.00	60.10	1	1,062	0.09%
2024/07/02	6	59.55	0	0.00	59.20	6	1,077	0.56%
2024/07/01	1	60.30	1	60.20	60.10	0	1,076	0.00%
2024/06/27	10.2	60.42	0	0.00	59.80	10.2	1,100	0.93%
2024/06/25	6	60.80	6	61.13	61.30	0	1,097	0.00%
2024/06/24	7.2	61.75	3	61.57	61.60	4.2	1,107	0.38%
2024/06/21	0	0.00	1	61.80	62.00	-1	1,105	-0.09%
2024/06/20	4	61.25	0.8	61.08	61.60	3.2	1,105	0.29%
2024/06/19	20	61.25	2	61.05	61.20	18	1,101	1.63%
2024/06/18	2	61.50	5	61.70	61.90	-3	1,094	-0.27%
2024/06/17	6	62.22	2.6	62.54	62.10	3.4	1,092	0.31%
2024/06/14	1	63.20	0	0.00	63.00	1	1,085	0.09%
2024/06/13	29.1	63.63	0.3	62.90	63.20	28.8	1,079	2.67%
2024/06/12	0.1	62.60	2	63.40	62.90	-1.9	1,076	-0.18%
2024/06/11	5.2	64.04	4	63.68	63.20	1.2	1,068	0.11%
2024/06/07	4	65.80	12	66.43	65.30	-8	1,063	-0.75%
2024/06/06	4	63.95	1	64.30	64.00	3	1,054	0.28%
2024/06/05	2	65.50	3	64.53	64.40	-1	1,045	-0.10%
2024/06/04	1	65.20	7.1	65.50	64.80	-6.1	1,043	-0.58%
2024/06/03	0	0.00	2.1	64.99	64.60	-2.1	1,040	-0.20%
2024/05/31	2	65.45	16.2	65.27	64.60	-14.2	1,035	-1.37%
2024/05/30	1	64.30	0.3	64.07	63.90	0.7	1,028	0.07%
2024/05/29	3	63.57	2.3	63.23	63.50	0.7	1,027	0.07%
2024/05/28	3	63.53	23.2	63.78	63.80	-20.2	1,026	-1.97%
2024/05/27	63	65.04	36	63.94	64.00	27	1,019	2.65%
2024/05/24	0	0.00	4	61.95	63.40	-4	1,010	-0.40%
2024/05/23	18.1	63.56	30.2	64.35	61.90	-12.1	999	-1.21%
2024/05/22	12	65.82	0	0.00	65.70	12	981	1.22%
2024/05/21	7	65.73	54.1	65.61	65.60	-47.1	978	-4.81%
2024/05/20	51	67.63	1	68.60	67.10	50	971	5.15%
2024/05/17	4.4	67.59	17.2	67.20	68.10	-12.8	955	-1.34%
2024/05/16	68.2	65.09	52.2	65.44	65.20	16	917	1.74%
2024/05/15	6	63.10	2.2	63.30	63.30	3.8	896	0.42%
2024/05/14	9	62.38	1	63.30	62.20	8	892	0.90%
2024/05/13	20	63.80	21	63.49	63.10	-1	886	-0.11%
2024/05/10	6	63.47	12.3	63.39	64.30	-6.3	879	-0.72%
2024/05/09	4	62.83	2	61.60	61.60	2	856	0.23%
2024/05/08	11.1	63.38	11	63.20	63.30	0.1	841	0.02%
2024/05/07	12	65.14	82.1	64.39	64.30	-70.1	828	-8.47%
2024/05/06	33.1	67.29	17	67.68	67.50	16.1	799	2.01%
2024/05/03	31.1	67.89	34.5	68.10	68.70	-3.4	772	-0.44%
2024/05/02	27.2	68.14	20.6	67.96	68.20	6.6	717	0.93%
2024/04/30	18.3	66.21	42.2	65.47	65.60	-23.9	654	-3.65%
2024/04/29	24.5	66.62	55.4	66.55	67.70	-30.9	603	-5.12%
2024/04/26	12	61.64	19	61.29	61.80	-7	474	-1.47%
2024/04/25	14	60.92	15	60.99	60.60	-1	457	-0.22%
2024/04/24	33	60.76	6	61.08	61.00	27	447	6.03%
2024/04/23	35	60.92	22	60.70	61.50	13	434	2.99%
2024/04/22	34	61.82	29.3	61.66	60.60	4.8	384	1.24%
2024/04/19	25	59.68	21	58.91	57.70	4	307	1.30%
2024/04/18	6.2	59.65	4	58.65	60.00	2.2	268	0.82%
2024/04/17	2	56.45	0	0.00	56.20	2	256	0.78%
2024/04/16	2	56.25	16	56.26	55.60	-14	258	-5.42%
2024/04/15	1	58.10	3	58.60	58.00	-2	255	-0.78%
2024/04/12	6.2	59.43	1	59.20	59.20	5.2	252	2.06%
2024/04/11	1.2	58.02	2.1	58.02	58.20	-0.9	251	-0.35%
2024/04/09	7.1	59.57	3.2	59.68	59.30	3.9	245	1.59%
2024/04/08	3.7	59.39	9.6	59.66	60.90	-5.9	245	-2.39%
2024/04/03	1	57.40	0.1	57.50	57.40	1	238	0.40%
2024/04/02	5	59.02	7.1	58.69	58.60	-2.1	247	-0.84%
2024/04/01	4.2	58.96	9	58.08	57.60	-4.8	236	-2.04%
2024/03/29	0	55.90	25	56.29	56.00	-25	223	-11.17%
2024/03/28	2	56.80	7	56.83	56.50	-5	222	-2.25%
2024/03/27	18.1	56.19	11.9	56.29	56.50	6.2	220	2.82%
2024/03/26	2	54.05	0	0.00	54.00	2	211	0.95%
2024/03/25	0	0.00	3	54.50	54.20	-3	213	-1.41%
2024/03/21	1	53.30	0	0.00	53.50	1	246	0.41%
2024/03/20	0	52.80	0	52.80	53.90	0	252	0.00%
2024/03/19	10	52.50	0	0.00	52.70	10	253	3.95%
2024/03/18	5	52.50	0	0.00	52.80	5	253	1.98%
2024/03/15	10	52.80	0	0.00	52.80	10	253	3.94%
2024/03/14	6	53.10	0	0.00	53.20	6	254	2.35%
2024/03/13	1	53.20	0	0.00	53.30	1	259	0.39%
2024/03/12	0	0.00	5	54.04	53.80	-5	260	-1.92%
2024/03/08	1	52.80	1	53.00	53.00	0	261	0.00%
2024/03/07	1	52.70	0	0.00	52.70	1	263	0.38%
2024/03/05	1	52.50	0	0.00	52.60	1	264	0.38%
2024/03/04	1	53.10	2	53.85	53.20	-1	264	-0.38%
2024/03/01	10	52.50	0	0.00	52.50	10	262	3.81%
2024/02/29	0	0.00	0.3	52.90	53.00	-0.3	262	-0.10%
2024/02/27	4	52.95	0	52.90	52.70	4	263	1.52%
2024/02/26	2	53.10	0	0.00	53.10	2	264	0.76%
2024/02/23	0	53.90	5	53.60	53.40	-5	265	-1.88%
2024/02/22	1	53.70	0	53.50	53.90	1	265	0.38%
2024/02/21	1	53.50	0	0.00	53.50	1	264	0.38%
2024/02/19	1	54.90	1	55.00	54.70	0	266	0.00%
2024/02/16	0	54.20	6	54.10	53.90	-6	270	-2.21%
2024/02/15	5	52.82	5	52.84	52.80	0	269	0.00%
2024/02/02	0	0.00	0.2	53.20	53.30	-0.2	267	-0.08%
2024/02/01	0.1	53.70	1	53.30	53.50	-0.9	267	-0.35%
2024/01/31	0	0.00	21	53.18	53.30	-21	266	-7.88%
2024/01/30	0	0.00	13	53.24	53.00	-13	265	-4.89%
2024/01/29	2	53.85	0.4	53.92	53.70	1.6	266	0.59%
2024/01/26	0	53.80	0	0.00	53.40	0	270	0.00%
2024/01/25	0.1	54.00	0	0.00	53.70	0.1	272	0.04%
2024/01/24	0.1	53.50	1	54.00	53.90	-0.9	273	-0.33%
2024/01/23	0	53.60	0	0.00	53.30	0	278	0.00%
2024/01/22	0	0.00	1.1	53.01	52.90	-1.1	278	-0.40%
2024/01/18	0.1	52.90	0	0.00	52.30	0.1	281	0.02%
2024/01/17	2	52.20	1	52.40	52.00	1	281	0.36%
2024/01/16	10	53.65	0.1	53.40	53.10	9.9	278	3.56%
2024/01/15	6	54.08	0.3	54.53	54.20	5.7	276	2.06%
2024/01/12	10	54.00	4	54.15	54.00	6	284	2.12%
2024/01/10	2	54.25	0	0.00	54.00	2	288	0.69%
2024/01/09	7	55.67	0	0.00	55.00	7	288	2.42%
2024/01/08	0	57.20	5	57.16	56.30	-5	292	-1.71%
2024/01/05	0	56.20	0	0.00	56.00	0	296	0.01%
2024/01/04	4	56.00	1	56.80	56.10	3	296	1.01%
2024/01/03	2	55.65	0	0.00	56.00	2	296	0.68%
2024/01/02	0	56.50	12	55.84	56.50	-12	294	-4.06%
2023/12/29	16	57.98	8	58.41	57.50	8	287	2.79%
2023/12/28	13	58.02	13.7	58.22	58.20	-0.7	283	-0.25%
2023/12/27	5	56.88	1	57.20	56.70	4	278	1.43%
2023/12/26	3	56.97	3	57.10	57.30	0	279	0.00%
2023/12/22	6	56.67	3	56.90	56.40	3	287	1.05%
2023/12/21	2	56.95	2	57.80	56.90	0	288	0.00%
2023/12/20	7	57.44	4	57.70	57.80	3	289	1.03%
2023/12/19	17	57.51	0	0.00	57.20	17	288	5.89%
2023/12/18	36.1	59.05	34.8	59.34	58.70	1.3	287	0.44%
2023/12/15	5.1	57.40	11.2	57.47	57.70	-6.2	265	-2.32%
2023/12/14	0	0.00	13.1	56.45	56.70	-13.1	265	-4.94%
2023/12/13	7.2	55.81	4	56.33	55.70	3.2	264	1.20%
2023/12/12	3	55.77	9	56.08	56.00	-6	281	-2.13%
2023/12/11	3	55.57	2.2	55.97	55.40	0.8	341	0.24%
2023/12/08	14.1	55.81	0.6	56.00	55.80	13.5	359	3.76%
2023/12/07	1	56.50	17.1	56.68	56.30	-16.1	357	-4.50%
2023/12/06	3.1	56.57	0	0.00	56.40	3.1	362	0.86%
2023/12/05	13.1	56.73	3	56.90	56.90	10.1	363	2.78%
2023/12/04	0.1	56.80	3	56.03	56.60	-2.9	367	-0.79%
2023/12/01	6	55.75	6	55.80	56.00	0	368	0.00%
2023/11/30	2	55.90	0	0.00	55.80	2	375	0.53%
2023/11/29	2	56.10	0	0.00	56.10	2	384	0.52%
2023/11/28	3	56.60	2	56.70	56.40	1	389	0.26%
2023/11/27	2	56.20	1	56.40	56.00	1	414	0.24%
2023/11/24	3.1	56.24	0	0.00	56.30	3.1	472	0.65%
2023/11/22	0	0.00	1.2	56.65	56.70	-1.2	519	-0.23%
2023/11/21	1	56.40	11	56.43	56.30	-10	522	-1.91%
2023/11/20	0.1	56.20	0	0.00	55.80	0.1	528	0.02%
2023/11/17	2	55.80	1	55.80	55.80	1	536	0.19%
2023/11/16	4.1	55.71	0	0.00	56.00	4.1	543	0.76%
2023/11/15	0	0.00	5.6	55.95	56.40	-5.6	546	-1.02%
2023/11/14	0	0.00	5.1	54.93	54.90	-5.1	551	-0.93%
2023/11/13	3	54.07	0.1	54.20	54.20	2.9	557	0.52%
2023/11/10	0	0.00	1	54.30	54.80	-1	563	-0.18%
2023/11/08	2	54.25	0	0.00	54.30	2	577	0.35%
2023/11/07	1	54.80	1	54.60	54.50	0	587	0.00%
2023/11/06	1	54.40	1.2	54.36	54.70	-0.2	616	-0.03%
2023/11/03	1	53.50	9.1	53.40	53.50	-8.1	622	-1.30%
2023/11/02	0.2	52.82	7	52.97	52.30	-6.8	631	-1.07%
2023/11/01	1.1	51.33	5	51.92	52.00	-3.9	654	-0.60%
2023/10/31	12	51.92	5	51.62	51.20	7	674	1.04%
2023/10/30	2	52.90	0	0.00	52.50	2	742	0.27%
2023/10/27	17.1	53.32	7	53.41	53.00	10.1	797	1.26%
2023/10/26	0.1	52.80	0	0.00	52.60	0.1	890	0.01%
2023/10/25	0	53.60	0	0.00	53.30	0	1,047	0.00%
2023/10/24	1	53.00	0	0.00	53.00	1	1,256	0.08%
2023/10/23	0.1	53.03	0	0.00	52.70	0.1	1,437	0.01%
2023/10/20	1	52.00	0	0.00	53.00	1	1,505	0.07%
2023/10/19	1.2	53.68	0	0.00	54.10	1.2	1,596	0.07%
2023/10/18	3	54.74	0	0.00	54.40	3	1,678	0.18%
2023/10/17	1.1	55.60	12	56.20	55.30	-10.9	1,676	-0.65%
2023/10/16	2	56.55	1	56.50	56.50	1	1,674	0.06%
2023/10/13	3.1	56.46	8.6	56.88	55.50	-5.5	1,669	-0.33%
2023/10/12	3	56.27	0	0.00	56.30	3	1,666	0.18%
2023/10/11	2	55.71	2	56.25	56.30	0	1,668	0.00%
2023/10/06	1	56.00	0	0.00	55.80	1	1,669	0.06%
2023/10/05	1	55.40	0.1	54.80	55.20	0.9	1,670	0.05%
2023/10/04	1.3	54.87	8	54.70	54.70	-6.7	1,671	-0.40%
2023/10/03	10.1	56.35	3.2	56.98	55.80	6.9	1,672	0.41%
2023/10/02	7.4	55.95	0.2	55.90	55.80	7.2	1,670	0.43%
2023/09/28	1	55.80	6.2	55.45	55.60	-5.2	1,683	-0.31%
2023/09/27	1	55.30	1	55.00	55.00	0	1,725	0.00%
2023/09/25	6.2	54.74	1	54.60	54.60	5.2	1,734	0.30%
2023/09/22	0.1	54.89	0	0.00	54.90	0.1	1,731	0.01%
2023/09/21	22.3	54.44	1	54.80	54.50	21.3	1,731	1.23%
2023/09/20	2.1	55.45	7	55.50	55.40	-4.9	1,732	-0.28%
2023/09/19	1.1	56.42	0	0.00	55.60	1.1	1,739	0.06%
2023/09/18	2.3	56.95	3	56.90	56.60	-0.7	1,741	-0.04%
2023/09/15	12.7	57.21	78	57.24	56.70	-65.3	1,746	-3.74%
2023/09/14	85.8	56.50	75.1	56.96	58.20	10.7	1,735	0.62%
2023/09/13	13.1	61.43	12	61.79	61.60	1.1	1,681	0.07%
2023/09/12	7	59.20	2	60.00	59.60	5	1,670	0.30%
2023/09/11	2.6	59.71	1	59.10	59.30	1.6	1,683	0.10%
2023/09/08	5.2	60.00	10	60.25	59.90	-4.9	1,692	-0.29%
2023/09/07	2.1	60.59	1	60.70	60.30	1.1	1,720	0.06%
2023/09/06	3	60.33	4.2	60.45	60.70	-1.2	1,761	-0.07%
2023/09/05	3.1	60.66	1	61.60	60.30	2.1	1,844	0.11%
2023/09/04	2.1	61.33	14	61.84	61.70	-11.9	1,980	-0.60%
2023/09/01	9	61.10	13.3	61.06	61.00	-4.3	2,149	-0.20%
2023/08/31	9	59.83	19	61.59	61.50	-10	2,179	-0.46%
2023/08/30	44	59.13	23	59.40	58.70	21	2,152	0.98%
2023/08/29	32.1	57.98	38.1	58.85	59.90	-6	2,097	-0.28%
2023/08/28	3	54.80	2	54.30	54.50	1	2,055	0.05%
2023/08/25	1	54.80	4	55.43	55.50	-3	2,051	-0.15%
2023/08/24	17.3	54.54	5	54.60	54.60	12.3	2,046	0.60%
2023/08/23	16.2	55.29	0	0.00	55.40	16.2	2,040	0.79%
2023/08/22	0	0.00	6	53.87	54.20	-6	2,032	-0.30%
2023/08/21	2	54.65	1.2	54.80	54.60	0.8	2,025	0.04%
2023/08/18	5.9	55.25	8.2	55.34	54.80	-2.3	2,019	-0.12%
2023/08/17	13.1	56.37	12	55.49	56.70	1.1	2,008	0.05%
2023/08/16	2.4	56.08	10	55.87	56.20	-7.6	2,001	-0.38%
2023/08/15	12.1	57.12	11	57.04	57.30	1.1	1,995	0.05%
2023/08/14	1	56.91	11	57.10	56.90	-10	1,993	-0.50%
2023/08/11	4.6	60.23	8	59.59	58.70	-3.4	1,984	-0.17%
2023/08/10	15.2	59.96	48.1	60.65	59.60	-32.9	1,974	-1.67%
2023/08/09	2.2	62.41	9	62.32	61.70	-6.8	1,946	-0.35%
2023/08/08	0.3	62.98	23	62.50	62.70	-22.7	1,939	-1.17%
2023/08/07	6.1	63.07	62	62.92	63.70	-55.9	1,930	-2.90%
2023/08/04	17	64.29	7	64.03	64.30	10	1,908	0.52%
2023/08/02	66.2	67.29	49	65.96	64.50	17.2	1,892	0.91%
2023/08/01	30.3	66.53	37	65.72	66.80	-6.8	1,818	-0.37%
2023/07/31	58.1	70.11	44.8	69.68	68.50	13.3	1,764	0.75%
2023/07/28	130.2	72.00	64.5	71.44	71.00	65.7	1,670	3.93%	大買/
2023/07/27	70.5	72.20	114.1	73.97	75.00	-43.5	1,512	-2.88%	大賣/
2023/07/26	185.2	70.25	103.3	68.79	68.20	81.9	1,308	6.26%	大買/大賣/
2023/07/25	20	68.12	63	68.53	68.70	-43	1,127	-3.81%
2023/07/24	77	61.39	241.1	62.13	62.50	-164.1	1,061	-15.46%	大賣/鉅額交易
2023/07/21	75.7	55.44	138	55.08	56.90	-62.3	965	-6.45%	大賣/
2023/07/20	0	0.00	2	52.40	51.80	-2	892	-0.22%
2023/07/19	0	50.80	1	51.20	50.80	-1	906	-0.11%
2023/07/18	1	50.70	0	0.00	50.70	1	980	0.10%
2023/07/17	3	51.37	5.1	51.40	51.40	-2.1	1,018	-0.21%
2023/07/14	0	0.00	0.1	51.50	51.50	-0.1	1,022	-0.01%
2023/07/13	18	51.23	1	51.60	51.10	17	1,020	1.67%
2023/07/12	2	52.10	0	0.00	51.50	2	1,018	0.20%
2023/07/11	6	52.53	3	52.57	52.20	3	1,022	0.29%
2023/07/10	4	52.37	12	52.61	52.50	-8	1,022	-0.78%
2023/07/07	6	51.42	5	51.50	52.00	1	1,021	0.10%
2023/07/06	20.1	51.99	9.2	51.58	51.90	10.9	1,023	1.07%
2023/07/05	70	54.76	54	54.50	53.80	16	1,011	1.58%
2023/07/04	6.1	51.06	4	51.65	51.10	2.1	966	0.22%
2023/07/03	14	51.90	8.1	52.60	51.60	5.9	959	0.61%
2023/06/30	4	51.70	3.1	51.88	51.70	0.9	958	0.10%
2023/06/29	0	51.70	6.1	51.39	51.30	-6	966	-0.62%
2023/06/28	6	50.48	9	51.07	50.90	-3	965	-0.31%
2023/06/27	9	51.63	1	51.80	51.50	8	961	0.83%
2023/06/26	20	53.14	3.5	53.23	52.80	16.5	956	1.73%
2023/06/21	9	53.90	4	54.45	54.20	5	954	0.52%
2023/06/20	1	53.60	11	53.66	54.20	-10	981	-1.02%
2023/06/19	8	54.96	19	54.16	54.00	-11	996	-1.10%
2023/06/16	0.2	55.31	2.3	55.27	54.80	-2.2	997	-0.22%
2023/06/15	24.1	54.42	28.2	54.86	54.80	-4.1	1,023	-0.40%
2023/06/14	10.3	54.39	9	54.11	54.10	1.3	1,178	0.11%
2023/06/13	48	55.26	70.2	54.94	55.00	-22.2	1,164	-1.90%
2023/06/12	56	57.23	59.1	56.85	55.70	-3.1	1,133	-0.27%
2023/06/09	90.2	56.90	81	57.63	58.60	9.2	1,089	0.85%
2023/06/08	143	54.57	59.2	54.50	54.40	83.9	1,002	8.36%	大買/
2023/06/07	186.2	52.54	360.1	51.75	53.70	-173.9	859	-20.24%	大買/大賣/鉅額交易
2023/06/06	14	47.43	26.3	47.46	48.85	-12.3	680	-1.81%
2023/06/05	7.1	44.44	0	0.00	44.45	7.1	643	1.11%
2023/06/02	6	44.58	0	0.00	44.60	6	643	0.93%
2023/06/01	0	0.00	5	44.45	44.35	-5	639	-0.78%
2023/05/31	1	43.60	0	0.00	44.05	1	636	0.16%
2023/05/30	1	43.76	0	0.00	43.80	1	634	0.17%
2023/05/29	2	43.90	2	43.85	43.75	0	634	0.00%
2023/05/26	2	43.88	0	0.00	43.55	2	634	0.32%
2023/05/25	0	0.00	1	44.10	44.15	-1	635	-0.16%
2023/05/23	0	0.00	5	44.65	44.35	-5	636	-0.79%
2023/05/19	5	43.75	0	0.00	43.75	5	634	0.79%
2023/05/18	5	44.40	0	0.00	44.20	5	632	0.79%
2023/05/17	0	0.00	0.1	44.10	44.00	-0.1	634	-0.01%
2023/05/12	12.2	42.94	1	42.95	42.90	11.2	634	1.76%
2023/05/11	12.2	42.94	1	42.95	43.05	11.2	633	1.77%
2023/05/10	0.1	43.75	0	0.00	43.80	0.1	629	0.01%
2023/05/09	3	43.65	0	0.00	43.35	3	625	0.48%
2023/05/08	0	0.00	1	44.15	44.15	-1	619	-0.16%
2023/05/02	2	43.75	1	44.15	44.40	1	621	0.16%
2023/04/27	4	42.79	0	0.00	43.45	4	613	0.65%
2023/04/26	9	43.03	1.5	43.46	43.10	7.6	611	1.24%
2023/04/25	2	43.30	1	44.00	43.10	1	610	0.17%
2023/04/24	39	44.48	21	44.28	43.90	18	600	3.00%
2023/04/21	49	44.82	51.1	45.20	43.80	-2.1	583	-0.36%
2023/04/20	86	44.72	22	44.87	43.80	64	506	12.64%
2023/04/19	6	43.91	1	45.10	43.85	5	464	1.08%
2023/04/18	4	44.59	0	0.00	44.45	4	457	0.87%
2023/04/17	9	44.70	2	44.58	44.50	7	457	1.53%
2023/04/14	21	44.48	6	45.18	44.55	15	453	3.31%
2023/04/13	0.1	43.90	1	43.95	43.60	-0.9	446	-0.21%
2023/04/11	1	43.05	0	0.00	43.25	1	438	0.23%
2023/04/10	5	43.16	0	0.00	43.05	5	430	1.16%
2023/04/07	0	0.00	1	43.20	43.20	-1	426	-0.23%
2023/04/06	8	43.77	0	0.00	43.70	8	423	1.89%
2023/03/31	4	43.63	0	43.65	43.65	4	420	0.94%
2023/03/30	2	42.60	0	0.00	43.00	2	413	0.48%
2023/03/29	2	43.25	0	0.00	43.00	2	403	0.50%
2023/03/28	3	43.20	0	0.00	43.20	3	401	0.75%
2023/03/27	4	44.13	2	43.85	43.85	2	396	0.50%
2023/03/24	7	45.01	5.1	45.06	44.60	1.9	389	0.49%
2023/03/23	9	45.12	17	44.99	44.90	-8	381	-2.10%
2023/03/22	9	43.32	15	43.68	43.50	-6	345	-1.74%
2023/03/21	2	42.88	0	0.00	42.95	2	322	0.62%
2023/03/20	43.1	43.71	2	43.30	42.65	41.1	314	13.06%
2023/03/17	4	45.10	0	0.00	45.10	4	279	1.43%
2023/03/16	0	0.00	1	46.90	47.00	-1	107	-0.93%
2023/03/15	7	47.57	0	0.00	47.55	7	107	6.51%
2023/03/14	1	47.90	0.1	48.00	48.00	0.9	106	0.85%
2023/03/13	0	0.00	0	50.00	48.45	0	104	0.00%
2023/03/10	2	48.50	0	0.00	48.20	2	102	1.95%
2023/03/09	0	49.00	0	0.00	48.65	0	101	0.00%
2023/03/08	1	48.75	0	0.00	49.25	1	100	1.00%
2023/03/07	2	48.93	0	0.00	48.95	2	99	2.02%
2023/03/06	0	49.00	0	0.00	48.95	0	98	0.00%
2023/03/03	0	0.00	3	48.75	48.70	-3	97	-3.06%
2023/02/24	0	49.50	0	0.00	48.80	0	98	0.00%
2023/02/23	0	49.00	0	0.00	49.10	0	96	0.00%
2023/02/21	1	49.05	0	0.00	49.25	1	94	1.06%
2023/02/20	0	0.00	0	49.05	49.00	0	93	-0.01%
2023/02/17	1	48.95	1	49.40	49.15	0	94	0.00%
2023/02/15	21	48.03	0	0.00	48.50	21	96	21.82%
2023/02/14	1	49.15	0	0.00	49.20	1	91	1.10%
2023/02/13	0	0.00	0	49.35	49.10	0	85	0.00%
2023/02/10	0	0.00	2	49.35	49.35	-2	85	-2.35%
2023/02/09	2	49.23	0	0.00	49.15	2	84	2.36%
2023/02/06	2	49.25	3	49.75	49.25	-1	83	-1.19%
2023/02/02	0	48.20	0	0.00	48.85	0	80	0.06%
2023/01/31	1	47.85	0	0.00	47.85	1	78	1.27%
2023/01/30	3	48.10	0	0.00	47.85	3	75	3.96%
2023/01/17	1	48.50	0	0.00	48.05	1	75	1.32%
2023/01/16	4	47.95	0	0.00	48.00	4	75	5.33%
2023/01/13	45	49.00	1	48.75	48.15	44	73	59.77%
2023/01/12	4	49.31	0	0.00	49.45	4	70	5.69%
2023/01/11	0	50.20	0	0.00	50.00	0	69	0.00%
2023/01/09	3	49.30	0	0.00	50.00	3	70	4.28%
2023/01/04	2	49.60	0	0.00	49.85	2	72	2.75%
2023/01/03	1	49.50	0	0.00	49.80	1	73	1.37%
2022/12/28	4	49.65	0	0.00	49.30	4	73	5.44%
2022/12/27	0	50.00	0	0.00	49.95	0	73	0.01%
2022/12/23	3	49.47	0	0.00	49.45	3	73	4.08%
2022/12/20	3	49.48	0	0.00	49.80	3	75	3.99%
2022/12/19	3	49.57	0	0.00	49.80	3	74	4.02%
2022/12/16	1	49.90	0	0.00	49.95	1	75	1.33%
2022/12/09	2	50.40	1	50.80	50.50	1	74	1.34%
2022/12/06	6	50.50	0	0.00	50.70	6	72	8.25%
2022/12/02	2	51.80	0	0.00	52.10	2	70	2.85%
2022/11/30	1	52.40	0	0.00	52.70	1	69	1.44%
2022/11/28	0	0.00	4	51.93	52.60	-4	69	-5.79%
2022/11/24	2	50.60	0	0.00	51.20	2	67	2.96%
2022/11/17	2	49.50	0	0.00	49.80	2	65	3.04%
2022/11/16	7	49.72	0	0.00	49.45	7	65	10.61%
2022/11/15	1	49.65	0	0.00	50.10	1	65	1.53%
2022/11/14	2	49.05	0	0.00	50.50	2	64	3.12%
2022/11/11	0	0.00	1	49.90	49.60	-1	61	-1.63%
2022/11/07	5	47.73	0	0.00	48.50	5	67	7.42%
2022/11/04	1	48.10	0	0.00	48.25	1	66	1.50%
2022/11/03	0	0.00	7	47.79	48.00	-7	67	-10.35%
2022/11/01	0	0.00	1	48.10	48.10	-1	69	-1.44%
2022/10/31	1	48.00	0	48.20	47.85	1	72	1.33%
2022/10/25	0	49.00	0	0.00	48.45	0	75	0.02%
2022/10/24	0	0.00	3	49.85	49.55	-3	75	-3.98%
2022/10/21	0	0.00	2	49.40	49.35	-2	77	-2.58%
2022/10/19	0	0.00	6	49.50	49.90	-6	78	-7.69%
2022/10/18	2	49.48	1	49.49	49.50	1	78	1.23%
2022/10/14	0	0.00	1	50.20	49.90	-1	78	-1.29%
2022/10/13	2	49.50	0	0.00	48.85	2	79	2.51%
2022/10/11	1	51.00	4	51.00	51.10	-3	79	-3.76%
2022/10/07	0	0.00	9	51.84	52.20	-9	80	-11.25%
2022/10/05	0	0.00	1	52.90	52.60	-1	82	-1.22%
2022/10/04	0	0.00	3	51.90	51.90	-3	87	-3.43%
2022/10/03	0	0.00	3	51.60	51.60	-3	87	-3.45%
2022/09/30	0	0.00	2	53.00	52.40	-2	86	-2.31%
2022/09/29	2	52.80	3	53.60	53.20	-1	85	-1.17%
2022/09/28	1	54.00	1	54.20	53.60	0	85	0.00%
2022/09/27	0	0.00	3	54.80	54.90	-3	85	-3.51%
2022/09/26	0	0.00	2	55.20	55.00	-2	86	-2.32%
2022/09/22	0	0.00	0	55.80	55.70	0	88	0.00%
2022/09/20	0	0.00	0	56.30	55.90	0	88	0.00%
2022/09/07	10	55.60	0	0.00	55.60	10	100	9.92%
2022/08/24	19	55.92	0	0.00	56.00	19	104	18.12%
2022/08/23	1	55.80	0	0.00	55.80	1	104	0.96%
2022/08/19	0	0.00	1	56.50	56.50	-1	104	-0.96%
2022/08/17	2	58.90	63	57.87	57.10	-61	104	-58.36%
2022/08/15	0	0.00	2	57.80	57.30	-2	101	-1.98%
2022/08/12	1	57.20	0	0.00	56.80	1	98	1.02%
2022/08/10	1	55.00	0	0.00	55.40	1	100	0.99%
2022/08/04	6	55.23	0.2	55.40	55.60	5.8	100	5.72%
2022/08/03	2	55.75	0	0.00	55.50	2	99	2.01%
2022/08/02	4	55.83	0	0.00	56.20	4	100	3.99%
2022/08/01	0	56.40	0	0.00	56.20	0	100	0.01%
2022/07/29	16	56.28	0	0.00	56.40	16	99	16.05%
2022/07/28	44	56.49	0	0.00	56.30	44	99	44.32%
2022/07/27	8	56.65	1	57.40	57.40	7	97	7.17%
2022/07/26	0	0.00	22	57.52	57.30	-22	110	-19.90%
2022/07/25	0	0.00	20.1	57.30	57.60	-20.1	111	-18.14%
2022/07/22	0	0.00	2	57.00	57.00	-2	111	-1.80%
2022/07/20	3	56.93	23	57.14	56.40	-20	112	-17.85%
2022/07/19	2	56.35	1	56.80	56.60	1	111	0.88%
2022/07/18	0	0.00	4	57.13	56.70	-4	114	-3.50%
2022/07/14	0	0.00	0.2	56.00	55.90	-0.2	111	-0.15%
2022/07/13	0	0.00	1	56.00	56.00	-1	109	-0.92%
2022/07/12	19	56.97	11.7	56.03	55.00	7.3	110	6.67%
2022/07/11	7	55.63	0	0.00	56.00	7	105	6.63%
2022/07/08	0	56.10	0	0.00	55.80	0	106	0.00%
2022/07/06	11	55.60	0	0.00	55.60	11	108	10.10%
2022/07/01	29	56.48	0	0.00	56.30	29	111	25.92%
2022/06/30	51	57.12	1	57.20	56.70	50	111	44.95%
2022/06/29	2	57.40	0	0.00	57.80	2	109	1.83%
2022/06/27	1	59.40	23	59.07	58.50	-22	110	-19.92%
2022/06/21	0	0.00	2	58.00	58.40	-2	108	-1.84%
2022/06/15	0	57.50	0	0.00	58.40	0	105	0.00%
2022/06/13	16	57.22	0	0.00	57.10	16	108	14.70%
2022/06/10	5	57.60	0	0.00	58.90	5	107	4.65%
2022/06/09	12	58.53	0	0.00	58.50	12	106	11.23%
2022/06/08	0	0.00	7	59.10	59.00	-7	108	-6.46%
2022/06/07	0	0.00	0	58.50	58.50	0	109	-0.04%
2022/06/02	0	0.00	0	58.60	58.50	0	113	0.00%
2022/06/01	0	0.00	0.1	58.81	58.60	-0.1	117	-0.13%
2022/05/31	10	58.75	4	59.25	58.50	6	119	5.02%
2022/05/30	0	0.00	1	59.20	58.90	-1	119	-0.84%
2022/05/27	0	0.00	10	59.10	59.30	-10	118	-8.42%
2022/05/25	0	0.00	3	57.73	58.20	-3	121	-2.46%
2022/05/24	19	57.25	2	57.00	57.20	17	124	13.69%
2022/05/23	1	57.40	1	57.60	57.30	0	123	0.00%
2022/05/20	0	0.00	1	56.60	57.10	-1	124	-0.80%
2022/05/19	5	56.80	0	0.00	56.60	5	124	4.02%
2022/05/17	0	0.00	2	56.80	57.40	-2	124	-1.61%
2022/05/16	1	56.00	0	0.00	55.90	1	123	0.81%
2022/05/12	15	54.42	0	0.00	54.50	15	121	12.36%
2022/05/10	0	55.40	5	55.14	55.10	-5	121	-4.11%
2022/05/09	12	55.50	0	0.00	55.60	12	123	9.75%
2022/05/03	22	58.10	11	58.75	56.00	11	126	8.69%
2022/04/29	1	56.50	0	0.00	55.80	1	115	0.86%
2022/04/27	7	56.16	0	0.00	56.10	7	116	6.03%
2022/04/25	4	57.30	0	0.00	57.00	4	115	3.47%
2022/04/22	15	57.49	3	59.00	58.50	12	115	10.43%
2022/04/21	1	58.30	2	59.00	58.30	-1	112	-0.89%
2022/04/20	0	0.00	11	59.05	58.90	-11	113	-9.71%
2022/04/18	0	0.00	1	57.90	58.30	-1	115	-0.87%
2022/04/12	2	58.70	1	59.40	58.70	1	117	0.85%
2022/04/11	35	59.39	0	0.00	59.40	35	118	29.50%
2022/04/07	41	60.10	0	0.00	60.40	41	120	34.13%
2022/04/06	10	60.24	1	61.00	60.90	9	120	7.45%
2022/03/31	2	60.60	6	61.03	60.60	-4	125	-3.19%
2022/03/30	3	60.30	0	0.00	60.90	3	129	2.31%
2022/03/29	2	60.30	1	60.30	60.30	1	131	0.76%
2022/03/28	21	60.55	0	0.00	60.60	21	131	15.91%
2022/03/25	3	60.80	0	0.00	61.10	3	132	2.27%
2022/03/24	1	61.20	2	61.45	61.00	-1	134	-0.74%
2022/03/23	0	61.70	0	0.00	61.50	0	149	0.03%
2022/03/22	1	61.60	1	61.80	61.60	0	149	0.00%
2022/03/18	0	0.00	14	61.90	61.90	-14	164	-8.53%
2022/03/17	0	0.00	2	60.75	60.20	-2	163	-1.22%
2022/03/16	11	59.55	0	0.00	59.80	11	164	6.67%
2022/03/15	10	60.30	0	0.00	59.80	10	164	6.08%
2022/03/11	34	61.19	0	0.00	60.90	34	170	19.96%
2022/03/10	0	61.80	0	0.00	61.70	0	171	0.00%
2022/03/09	0	0.00	2	60.70	61.50	-2	180	-1.11%
2022/03/08	10	60.00	3	60.93	59.60	7	187	3.73%
2022/03/07	0	0.00	1	61.60	61.60	-1	209	-0.48%
2022/03/03	2	64.10	2	64.45	63.80	0	249	0.00%
2022/03/02	0	0.00	1	63.60	63.70	-1	253	-0.39%
2022/02/25	1	62.20	0	0.00	62.10	1	259	0.39%
2022/02/24	5	62.60	0	0.00	62.50	5	262	1.90%
2022/02/23	2	63.70	0	0.00	63.70	2	262	0.76%
2022/02/21	1	64.60	3	64.50	64.50	-2	271	-0.74%
2022/02/18	0	64.90	0	0.00	64.80	0	277	0.00%
2022/02/17	0	65.00	0	0.00	63.80	0	283	0.00%
2022/02/16	0	64.80	0	0.00	64.70	0	304	0.00%
2022/02/15	0.1	64.30	0	0.00	64.20	0.1	328	0.03%
2022/02/14	2	64.10	0	0.00	64.00	2	353	0.57%
2022/02/11	3	64.87	4	65.80	64.80	-1	355	-0.28%
2022/02/08	0.1	64.80	0	0.00	64.40	0.1	361	0.04%
2022/02/07	10	62.50	0	0.00	63.40	10	366	2.73%
2022/01/25	0	0.00	1	62.90	63.30	-1	378	-0.26%
2022/01/21	8	63.60	0	0.00	63.60	8	386	2.07%
2022/01/19	1	63.80	1	64.50	64.50	0	389	0.00%
2022/01/17	0.3	64.00	0	0.00	63.90	0.3	398	0.07%
2022/01/14	0	0.00	2	63.75	63.90	-2	402	-0.50%
2022/01/11	10	63.50	0	0.00	63.90	10	404	2.47%
2022/01/10	0	64.10	0	0.00	64.10	0	406	0.00%
2022/01/07	2	63.80	0	0.00	64.20	2	407	0.49%
2022/01/06	0	0.00	4	64.10	64.00	-4	407	-0.98%
2022/01/04	11	65.03	4	65.10	64.40	7	416	1.68%
2022/01/03	13	64.08	0	0.00	64.30	13	421	3.09%
2021/12/30	3	64.97	6	65.27	64.90	-3	425	-0.71%
2021/12/28	2	65.40	8	65.33	65.20	-6	444	-1.35%
2021/12/27	8	66.09	9	66.32	65.80	-1	475	-0.21%
2021/12/24	1	65.00	4	65.55	65.80	-3	530	-0.57%
2021/12/23	0	0.00	1	65.30	65.10	-1	542	-0.18%
2021/12/22	2	64.85	0	0.00	64.60	2	558	0.36%
2021/12/21	1	64.80	0	0.00	65.20	1	589	0.17%
2021/12/20	14	65.33	2	65.35	65.30	12	651	1.84%
2021/12/17	8	66.23	39.1	66.56	66.90	-31.1	667	-4.65%
2021/12/16	1	63.60	2	63.55	64.20	-1	657	-0.15%
2021/12/15	9	63.78	0	0.00	63.70	9	666	1.35%
2021/12/14	33.2	64.91	31	65.54	63.90	2.2	757	0.29%
2021/12/13	2	64.20	0	66.50	64.60	2	776	0.26%
2021/12/10	21	64.03	0	0.00	64.00	21	789	2.66%
2021/12/09	0	0.00	0	66.50	64.70	0	822	0.00%
2021/12/08	2	64.61	0	0.00	65.50	2	855	0.24%
2021/12/07	5.5	65.22	2	65.40	65.10	3.5	861	0.41%
2021/12/03	16.1	64.91	0	0.00	64.70	16.1	869	1.86%
2021/12/02	1	65.90	0	0.00	65.90	1	871	0.11%
2021/12/01	25.4	66.36	2	66.00	65.80	23.4	874	2.67%
2021/11/30	12	70.26	25	70.97	67.90	-13	863	-1.51%
2021/11/29	2.1	69.28	1	69.40	69.10	1.1	843	0.13%
2021/11/26	21	70.45	1	71.90	70.70	20	859	2.33%
2021/11/25	0	0.00	1	72.30	71.80	-1	865	-0.12%
2021/11/24	0	0.00	3	71.17	71.50	-3	873	-0.34%
2021/11/23	0	0.00	2	70.80	70.30	-2	884	-0.23%
2021/11/22	2	71.80	0	0.00	71.70	2	891	0.22%
2021/11/19	1	72.20	0	0.00	72.50	1	904	0.11%
2021/11/18	4	72.35	5	72.84	72.40	-1	947	-0.10%
2021/11/17	6	71.90	20	72.30	72.00	-14	983	-1.42%
2021/11/16	21	71.91	0	0.00	71.50	21	981	2.14%
2021/11/15	8	74.92	6	74.92	73.00	2	979	0.21%
2021/11/12	3	74.70	6	74.10	76.10	-3	961	-0.31%
2021/11/11	3	73.97	5.3	73.96	73.30	-2.3	940	-0.24%
2021/11/09	1	70.50	0	0.00	71.90	1	918	0.11%
2021/11/08	2	70.30	1	71.20	71.80	1	915	0.11%
2021/11/05	4.4	70.87	2	71.55	71.20	2.4	917	0.26%
2021/11/04	0	0.00	0.3	71.10	71.70	-0.3	917	-0.03%
2021/11/03	4	71.53	5	70.58	71.60	-1	916	-0.11%
2021/11/02	2	69.30	8	69.91	69.50	-6	909	-0.66%
2021/11/01	9	69.76	3	69.70	69.90	6	908	0.66%
2021/10/29	1	67.90	3	67.87	68.50	-2	901	-0.22%
2021/10/28	3	67.77	0	0.00	68.20	3	899	0.33%
2021/10/26	0	0.00	4	68.38	68.30	-4	902	-0.44%
2021/10/25	0	0.00	5	67.08	67.20	-5	904	-0.55%
2021/10/22	2	65.95	0	0.00	66.30	2	905	0.22%
2021/10/21	1	67.00	1	67.10	67.00	0	907	0.00%
2021/10/20	0	0.00	1	66.90	66.90	-1	910	-0.11%
2021/10/19	1	66.60	0	0.00	66.60	1	917	0.11%
2021/10/18	1	67.30	0	0.00	67.00	1	921	0.11%
2021/10/14	0.3	66.50	1	66.40	65.90	-0.7	938	-0.07%
2021/10/13	2	66.50	1	67.50	66.40	1	943	0.11%
2021/10/12	1	66.70	3	67.00	66.40	-2	944	-0.21%
2021/10/08	8	66.35	1	66.60	66.60	7	947	0.74%
2021/10/07	0.1	67.80	0	0.00	67.20	0.1	954	0.01%
2021/10/06	1.1	67.06	0	0.00	66.00	1.1	974	0.11%
2021/10/05	2	68.55	0	0.00	68.30	2	985	0.20%
2021/10/04	2	72.75	45	69.49	69.50	-43	989	-4.35%
2021/10/01	52	73.13	32.6	73.00	72.50	19.5	969	2.01%
2021/09/30	19	72.24	26	72.20	71.80	-7	948	-0.74%
2021/09/29	3	71.37	7	72.30	72.60	-4	957	-0.42%
2021/09/28	9	71.83	25	72.49	71.80	-16	956	-1.67%
2021/09/27	30	71.98	39	72.53	71.40	-9	955	-0.94%
2021/09/24	11	69.75	3	70.30	69.20	8	959	0.83%
2021/09/23	7	66.53	0	0.00	66.80	7	992	0.70%
2021/09/22	1	67.00	0	0.00	66.50	1	1,069	0.09%
2021/09/17	5.1	69.03	2	69.25	69.30	3.1	1,167	0.27%
2021/09/16	0	0.00	3	71.67	70.50	-3	1,166	-0.26%
2021/09/15	1	69.10	3	69.83	70.30	-2	1,291	-0.15%
2021/09/14	10.3	71.25	12	71.49	69.00	-1.7	1,582	-0.11%
2021/09/13	4	70.23	18	70.39	70.90	-14	1,579	-0.89%
2021/09/10	0	0.00	6	66.83	67.60	-6	1,610	-0.37%
2021/09/09	4	66.23	1	65.80	66.40	3	1,611	0.19%
2021/09/08	0	0.00	4	65.58	65.00	-4	1,611	-0.25%
2021/09/07	5	66.08	0	0.00	66.00	5	1,615	0.31%
2021/09/06	1	65.30	1.1	65.50	65.10	-0.1	1,605	0.00%
2021/09/03	2	67.80	8	67.29	67.20	-6	1,605	-0.38%
2021/09/02	0	0.00	11.3	66.66	66.00	-11.3	1,594	-0.71%
2021/09/01	1.6	68.14	8	68.24	68.40	-6.4	1,581	-0.41%
2021/08/31	11.4	66.89	14	66.73	67.50	-2.6	1,570	-0.16%
2021/08/30	2.5	66.92	7.6	66.72	66.80	-5.1	1,591	-0.32%
2021/08/27	11	65.72	6.1	65.88	65.90	4.9	1,593	0.31%
2021/08/26	8	64.38	12.1	64.75	65.40	-4.1	1,608	-0.25%
2021/08/25	4.3	64.65	6.3	64.44	64.70	-2	1,603	-0.12%
2021/08/24	9.5	63.05	12	63.79	65.50	-2.5	1,590	-0.15%
2021/08/23	3.1	62.00	11.3	61.36	62.40	-8.3	1,549	-0.53%
2021/08/20	1	55.90	0	0.00	56.80	1	1,513	0.07%
2021/08/16	0	58.30	1	58.30	57.30	-1	1,512	-0.07%
2021/08/13	1	57.00	1	57.40	57.60	0	1,511	0.00%
2021/08/12	3	56.77	3	56.43	56.70	0	1,512	0.00%
2021/08/11	1	57.00	2	56.40	55.80	-1	1,513	-0.07%
2021/08/10	1	57.50	0	0.00	57.10	1	1,514	0.07%
2021/08/09	0.5	58.60	0.2	59.50	58.40	0.3	1,523	0.02%
2021/08/06	2.4	58.67	8	58.63	59.10	-5.6	1,525	-0.37%
2021/08/05	2.3	57.63	0	0.00	58.20	2.3	1,530	0.15%
2021/08/04	3.1	57.84	0.1	57.90	58.00	3	1,551	0.19%
2021/08/03	2	58.50	0	0.00	58.00	2	1,571	0.13%
2021/08/02	4	57.35	3	58.17	58.30	1	1,581	0.06%
2021/07/30	2	58.10	6	58.78	57.40	-4	1,580	-0.25%
2021/07/29	3.1	58.05	2	58.20	58.90	1.1	1,582	0.07%
2021/07/28	3	57.40	3	57.87	57.60	0	1,584	0.00%
2021/07/27	10	58.07	0	0.00	58.00	10	1,594	0.63%
2021/07/26	6	59.35	9.1	59.57	59.20	-3.1	1,600	-0.19%
2021/07/23	11	59.14	15	59.07	59.00	-4	1,607	-0.25%
2021/07/22	2	56.95	0.3	57.00	57.40	1.8	1,609	0.11%
2021/07/21	16	57.88	8	57.08	56.80	8	1,616	0.49%
2021/07/20	4	58.75	1	58.80	58.20	3	1,616	0.19%
2021/07/19	3	60.23	0.4	60.25	60.20	2.6	1,615	0.16%
2021/07/16	1	61.00	3	61.07	60.70	-2	1,653	-0.12%
2021/07/15	5	61.40	8.1	61.69	61.70	-3.1	1,671	-0.18%
2021/07/14	6	60.03	11	61.05	60.00	-5	1,672	-0.30%
2021/07/13	13	62.61	26	61.43	60.50	-13	1,676	-0.78%
2021/07/12	4.2	65.56	2	65.40	64.80	2.2	1,658	0.13%
2021/07/09	5	66.56	3	67.07	67.10	2	1,648	0.12%
2021/07/08	1	66.30	2	66.50	66.30	-1	1,651	-0.06%
2021/07/07	11	67.93	15	68.01	67.10	-4	1,724	-0.23%
2021/07/06	23	67.17	30	67.69	67.00	-7	1,735	-0.40%
2021/07/05	4.2	66.84	12	66.35	66.30	-7.8	1,716	-0.45%
2021/07/02	22.2	67.28	21	66.29	66.40	1.2	1,709	0.07%
2021/07/01	20.1	68.79	16.1	69.36	66.80	4	1,682	0.24%
2021/06/30	27	68.72	45	69.26	69.00	-18	1,622	-1.11%
2021/06/29	39.1	69.50	42	68.93	67.20	-2.9	1,574	-0.18%
2021/06/28	85	72.94	113	73.25	72.50	-28	1,503	-1.86%	大賣/
2021/06/25	96.6	72.55	68.3	71.93	70.30	28.3	1,408	2.01%
2021/06/24	127.3	74.46	177	75.22	72.80	-49.7	1,333	-3.73%	大買/大賣/
2021/06/23	193.2	74.25	417.3	75.07	72.20	-224.1	1,211	-18.51%	大買/大賣/鉅額交易
2021/06/22	16	69.50	27	69.50	69.50	-11	944	-1.16%
2021/06/21	265	62.25	77.1	61.29	63.20	188	920	20.42%	大買/鉅額交易
2021/06/18	6	57.55	28	57.29	57.50	-22	859	-2.56%
2021/06/17	9	56.73	19	56.58	56.40	-10	852	-1.17%
2021/06/16	12	56.04	0	0.00	55.90	12	849	1.41%
2021/06/15	4	54.00	3	55.10	55.40	1	843	0.12%
2021/06/11	5	55.42	14	56.43	54.50	-9	841	-1.07%
2021/06/09	2	55.55	0	0.00	54.50	2	831	0.24%
2021/06/08	9	56.44	20	56.38	56.30	-11	827	-1.33%
2021/06/07	31	57.74	18.2	57.55	56.00	12.8	817	1.57%
2021/06/04	10	56.51	15	57.56	54.60	-5	787	-0.63%
2021/06/03	4	56.48	27	56.73	57.60	-23	775	-2.96%
2021/06/02	2	54.45	1	54.90	54.20	1	748	0.13%
2021/06/01	2	52.30	1	53.30	53.20	1	743	0.13%
2021/05/31	3	52.40	1	53.00	52.40	2	743	0.27%
2021/05/28	50	52.15	0	0.00	53.00	50	741	6.75%
2021/05/27	3	52.13	1	53.00	52.20	2	738	0.27%
2021/05/26	3	51.50	4.1	51.80	52.20	-1.1	736	-0.15%
2021/05/25	1.1	50.65	0	0.00	50.40	1.1	733	0.15%
2021/05/24	0	0.00	4	50.98	51.20	-4	733	-0.55%
2021/05/21	4	49.85	0	0.00	50.20	4	735	0.54%
2021/05/20	1.2	50.08	0	0.00	49.20	1.2	738	0.16%
2021/05/19	1	50.20	0	0.00	50.30	1	736	0.14%
2021/05/18	1	48.90	3	49.60	50.30	-2	739	-0.27%
2021/05/17	2	46.50	4	46.60	47.40	-2	736	-0.27%
2021/05/13	2	50.60	16	50.26	50.70	-14	720	-1.94%
2021/05/12	11	53.97	12	52.82	52.00	-1	714	-0.14%
2021/05/11	19	57.78	5	56.64	55.20	14	694	2.02%
2021/05/10	2	57.60	5	57.50	57.80	-3	676	-0.44%
2021/05/07	3.1	54.81	3	55.67	55.50	0.1	667	0.01%
2021/05/06	10	54.32	5	55.88	55.20	5	666	0.75%
2021/05/05	5	55.18	22	54.84	54.60	-17	663	-2.56%
2021/05/04	16	54.87	3	54.37	54.00	13	657	1.98%
2021/05/03	2	56.65	5	56.16	56.60	-3	648	-0.46%
2021/04/29	20	58.17	31	58.16	58.00	-11	640	-1.72%
2021/04/28	5.1	59.49	2	59.80	58.90	3.1	632	0.48%
2021/04/27	16	59.53	10	60.90	59.60	6	633	0.95%
2021/04/26	3	60.13	3	60.20	60.20	0	623	0.00%
2021/04/23	20	59.45	1	59.50	59.50	19	623	3.05%
2021/04/22	48	61.32	23	62.11	59.10	25	626	3.99%
2021/04/21	12	60.11	43	60.43	60.40	-31	590	-5.25%
2021/04/20	27	58.15	2	58.45	58.10	25	572	4.37%
2021/04/19	10	59.47	11	59.63	58.90	-1	569	-0.18%
2021/04/16	12	58.63	7	58.86	58.60	5	555	0.90%
2021/04/15	3	58.77	6	58.90	59.50	-3	550	-0.54%
2021/04/14	11	58.62	13	58.76	58.30	-2	542	-0.37%
2021/04/13	24	64.28	64.1	65.22	59.30	-40.1	531	-7.54%
2021/04/12	11.1	60.86	84.1	61.08	62.10	-73	453	-16.09%
2021/04/09	3.1	56.81	10	56.81	56.50	-6.9	411	-1.69%
2021/04/08	27	57.93	1	57.50	57.80	26	414	6.28%
2021/04/07	7	58.29	2	58.40	58.10	5	418	1.20%
2021/04/06	29	59.89	8	59.79	58.80	21	435	4.82%
2021/04/01	10	58.45	0	58.40	59.00	10	435	2.29%
2021/03/31	4	58.98	8	59.57	59.40	-4	437	-0.92%
2021/03/30	3	58.90	4	59.25	58.60	-1	432	-0.23%
2021/03/29	3	59.47	6	60.15	59.90	-3	420	-0.71%
2021/03/26	115	59.13	14	58.60	58.30	101	411	24.54%	大買/鉅額交易
2021/03/25	22	59.64	35	59.67	59.70	-13	380	-3.42%
2021/03/24	3	52.23	7	53.79	54.30	-4	342	-1.17%
2021/03/23	12	49.59	0	0.00	49.40	12	333	3.60%
2021/03/22	4	49.90	0	0.00	49.95	4	332	1.20%
2021/03/19	4	51.10	0	0.00	50.60	4	331	1.21%
2021/03/18	0	52.35	1	52.30	51.70	-1	330	-0.30%
2021/03/17	1	51.60	0	0.00	51.60	1	331	0.30%
2021/03/16	0	51.70	2.1	51.79	51.70	-2.1	336	-0.62%
2021/03/15	1	52.30	5	52.50	52.20	-4	347	-1.15%
2021/03/12	0.1	53.00	1	52.10	52.30	-0.9	353	-0.25%
2021/03/11	0	0.00	1	52.80	52.80	-1	361	-0.28%
2021/03/10	1	52.50	1	52.10	52.30	0	370	0.00%
2021/03/09	7	52.20	4	52.78	53.20	3	383	0.78%
2021/03/05	0	52.50	0	0.00	51.00	0	399	0.00%
2021/03/04	2	50.95	0	0.00	51.60	2	435	0.46%
2021/03/02	6	51.18	5	51.88	51.20	1	455	0.22%
2021/02/26	11	51.85	0	0.00	52.00	11	463	2.38%
2021/02/25	0.2	53.60	2	52.50	53.30	-1.9	473	-0.39%
2021/02/24	2	52.20	4	52.25	52.40	-2	478	-0.42%
2021/02/23	18	53.00	0	0.00	52.70	18	479	3.75%
2021/02/22	7	52.79	1	52.80	53.00	6	478	1.25%
2021/02/19	1	50.70	2	51.45	51.00	-1	478	-0.21%
2021/02/18	4	50.43	2	50.05	51.00	2	480	0.42%
2021/02/17	6	49.48	1	49.60	49.00	5	491	1.02%
2021/02/05	1	49.60	0	0.00	49.20	1	501	0.20%
2021/02/04	0	0.00	2	48.35	48.50	-2	502	-0.40%
2021/02/01	1	47.50	0	47.00	47.35	1	531	0.19%
2021/01/29	3	48.25	1	48.00	48.10	2	531	0.38%
2021/01/28	1	49.05	1	49.00	48.90	0	528	0.00%
2021/01/27	4	49.64	2	49.05	49.00	2	528	0.38%
2021/01/26	2	48.75	1	48.40	48.10	1	528	0.19%
2021/01/25	0	0.00	4	48.59	48.85	-4	529	-0.76%
2021/01/22	4	49.09	6	49.11	49.25	-2	526	-0.38%
2021/01/21	8	49.88	5	49.46	49.35	3	526	0.57%
2021/01/20	8	49.72	3.1	49.58	49.20	4.9	528	0.93%
2021/01/19	3	52.27	2	52.05	52.10	1	522	0.19%
2021/01/18	5	51.08	2	50.75	51.50	3	526	0.57%
2021/01/15	2	54.35	3	54.60	53.60	-1	520	-0.19%
2021/01/14	5	55.60	31	55.48	55.60	-26	517	-5.03%
2021/01/13	0	0.00	0	57.50	56.80	0	539	0.00%
2021/01/12	21	56.77	4	57.28	56.00	17	575	2.96%
2021/01/11	1	57.80	2	58.00	58.00	-1	587	-0.17%
2021/01/08	1	58.70	0	0.00	58.80	1	599	0.17%
2021/01/07	0	0.00	9	58.80	58.60	-9	597	-1.51%
2021/01/06	3	59.17	2	60.00	58.80	1	595	0.17%
2021/01/05	4	60.50	3	60.23	61.00	1	590	0.17%
2021/01/04	0	0.00	3	59.60	58.80	-3	588	-0.51%
2020/12/31	6	59.37	1	59.10	59.30	5	587	0.85%
2020/12/30	4	61.65	10	61.55	61.00	-6	583	-1.03%
2020/12/29	15	61.14	13	60.95	61.70	2	571	0.35%
2020/12/28	5	57.52	3	57.87	57.80	2	553	0.36%
2020/12/25	19	57.16	2	57.45	56.90	17	547	3.10%
2020/12/24	3	58.10	2	58.45	58.20	1	543	0.18%
2020/12/23	0	0.00	1	57.50	57.50	-1	548	-0.18%
2020/12/22	8	58.19	17	58.18	58.10	-9	565	-1.59%
2020/12/21	4	57.18	2	57.35	57.50	2	571	0.35%
2020/12/18	3	57.20	0	0.00	57.20	3	575	0.52%
2020/12/17	0	0.00	7	57.66	57.60	-7	580	-1.21%
2020/12/16	4	57.60	17	57.63	57.60	-13	585	-2.22%
2020/12/15	11	56.85	1	57.70	56.80	10	599	1.67%
2020/12/14	2	56.85	1	57.90	57.70	1	601	0.17%
2020/12/11	4	57.15	2	57.40	57.00	2	601	0.33%
2020/12/10	14	57.47	4	57.32	57.30	10	601	1.66%
2020/12/09	2	57.90	42	58.52	58.00	-40	609	-6.56%
2020/12/08	3	58.30	15	58.48	58.50	-12	614	-1.95%
2020/12/07	8	60.65	13	60.70	59.00	-5	612	-0.82%
2020/12/04	30	60.36	43	59.81	60.40	-13	610	-2.13%
2020/12/03	20	57.96	4	58.43	57.60	16	604	2.65%
2020/12/02	8	59.21	6	59.40	59.00	2	599	0.33%
2020/12/01	15	60.37	13	60.50	60.40	2	592	0.34%
2020/11/30	70	60.25	52	61.33	60.60	18	590	3.05%
2020/11/27	26.5	63.24	0	0.00	63.00	26.5	559	4.74%
2020/11/26	16	64.46	2	64.55	64.00	14	544	2.57%
2020/11/25	11	64.85	1	64.50	64.60	10	546	1.83%
2020/11/24	30	66.43	2	65.80	66.00	28	544	5.14%
2020/11/23	5	67.88	7	67.94	68.20	-2	544	-0.37%
2020/11/20	11	66.98	0	0.00	67.00	11	555	1.98%
2020/11/19	4	67.60	0	0.00	67.60	4	556	0.72%
2020/11/18	17	67.92	1	67.50	67.90	16	562	2.85%
2020/11/17	7	68.13	0	0.00	68.30	7	568	1.23%
2020/11/16	8	69.10	0	0.00	67.90	8	600	1.33%
2020/11/13	3	71.50	3	71.93	70.50	0	594	0.00%
2020/11/12	0	0.00	1	69.60	69.60	-1	597	-0.17%
2020/11/11	1	69.00	0	0.00	69.40	1	641	0.16%
2020/11/10	3	70.40	6	69.57	69.50	-3	655	-0.46%
2020/11/09	8.1	70.90	9	71.02	70.90	-0.9	651	-0.14%
2020/11/06	0	0.00	1	66.30	67.00	-1	633	-0.16%
2020/11/05	0	0.00	1	67.60	66.80	-1	640	-0.16%
2020/11/04	2	66.80	0	0.00	67.90	2	656	0.30%
2020/11/03	4	67.63	0	0.00	67.50	4	662	0.60%
2020/11/02	0	0.00	6	67.08	67.00	-6	668	-0.90%
2020/10/30	3	67.80	2	66.90	66.80	1	671	0.15%
2020/10/29	5	65.80	1	65.80	66.50	4	684	0.58%
2020/10/27	0	0.00	1	68.80	68.50	-1	698	-0.14%
2020/10/26	1	70.90	8	70.06	70.00	-7	706	-0.99%
2020/10/22	10	71.02	6	70.42	71.40	4	746	0.54%
2020/10/21	29	72.54	17	71.89	70.10	12	764	1.57%
2020/10/20	20	69.72	21	69.32	72.00	-1	748	-0.13%
2020/10/19	8	65.89	10	65.37	65.50	-2	714	-0.28%
2020/10/16	4	65.30	2	65.30	65.30	2	707	0.28%
2020/10/15	1	59.30	2	59.15	59.40	-1	700	-0.14%
2020/10/14	0	0.00	1	59.20	59.10	-1	710	-0.14%
2020/10/13	2	59.25	0	0.00	59.30	2	730	0.27%
2020/10/12	2	60.10	10	60.09	60.00	-8	738	-1.08%
2020/10/08	5	59.14	1	59.80	58.90	4	747	0.53%
2020/10/07	1	59.30	1	57.70	59.30	0	775	0.00%
2020/10/06	2	57.90	0	0.00	57.90	2	798	0.25%
2020/09/30	0	0.00	2	55.70	56.80	-2	845	-0.24%
2020/09/28	4	54.53	5	55.26	57.90	-1	934	-0.11%
2020/09/25	3	55.43	2	54.90	54.40	1	949	0.11%
2020/09/24	3	59.17	0	0.00	58.50	3	947	0.32%
2020/09/23	3	61.57	2	63.05	61.50	1	936	0.11%
2020/09/22	0	0.00	5	63.44	63.60	-5	938	-0.53%
2020/09/21	0	0.00	3	66.47	65.90	-3	936	-0.32%
2020/09/18	5	66.94	6	65.08	67.60	-1	939	-0.11%
2020/09/17	1	63.30	2	63.65	63.60	-1	940	-0.11%
2020/09/16	2	62.70	0	0.00	62.60	2	951	0.21%
2020/09/15	9	62.21	6	62.13	62.10	3	964	0.31%
2020/09/14	3	61.40	4	61.70	63.40	-1	990	-0.10%
2020/09/11	6	61.87	1	60.90	60.60	5	994	0.50%
2020/09/10	4	65.20	6	64.37	65.20	-2	1,016	-0.20%
2020/09/09	11	63.78	0	0.00	63.60	11	1,026	1.07%
2020/09/08	2	65.65	2	65.95	65.50	0	1,034	0.00%
2020/09/07	3	66.40	1	66.00	66.00	2	1,033	0.19%
2020/09/04	3	67.43	6	68.30	67.50	-3	1,029	-0.29%
2020/09/03	3	69.83	4	69.90	69.10	-1	1,028	-0.10%
2020/09/02	11	69.49	16	69.43	69.90	-5	1,038	-0.48%
2020/09/01	0	0.00	2	70.30	70.70	-2	1,041	-0.19%
2020/08/31	1	70.80	6	71.15	70.30	-5	1,038	-0.48%
2020/08/28	1.1	70.98	20	71.33	71.90	-18.9	1,037	-1.82%
2020/08/27	35	73.08	3	74.87	72.10	32	1,032	3.10%
2020/08/26	33	73.37	13	72.92	74.80	20	1,020	1.96%
2020/08/25	4	70.73	3	70.57	70.50	1	1,005	0.10%
2020/08/24	14	70.42	3	71.53	70.80	11	1,001	1.10%
2020/08/21	4	69.20	14	69.01	69.70	-10	996	-1.00%
2020/08/20	13.1	67.88	50	69.70	67.60	-37	989	-3.73%
2020/08/19	3	73.93	28	73.86	73.80	-25	962	-2.60%
2020/08/18	8	75.26	7	76.30	75.20	1	972	0.10%
2020/08/17	47	80.17	17	79.82	77.80	30	959	3.13%
2020/08/14	16	76.58	6	76.52	78.00	10	920	1.09%
2020/08/13	0	0.00	2	70.70	71.00	-2	908	-0.22%
2020/08/12	0	0.00	2	71.20	71.50	-2	915	-0.22%
2020/08/11	3	73.87	0	0.00	72.00	3	912	0.33%
2020/08/10	7	76.04	5	76.54	74.10	2	906	0.22%
2020/08/07	5	73.72	2	73.15	74.00	3	895	0.34%
2020/08/06	0	0.00	2	73.10	72.00	-2	888	-0.23%
2020/08/05	0	0.00	3	73.83	73.60	-3	884	-0.34%
2020/08/04	17	74.36	8	74.80	74.90	9	879	1.02%
2020/08/03	7	69.97	3	70.40	72.20	4	874	0.46%
2020/07/31	2	69.75	4	68.68	67.00	-2	886	-0.23%
2020/07/30	2	69.45	4	71.13	69.20	-2	880	-0.23%
2020/07/29	19	67.58	37	63.40	71.20	-18	872	-2.06%
2020/07/28	8	69.20	0	0.00	69.20	8	831	0.96%
2020/07/27	9	80.63	1	76.80	76.80	8	829	0.96%
2020/07/24	5	85.02	6	84.65	85.30	-1	807	-0.12%
2020/07/23	1	82.50	4	82.90	83.20	-3	794	-0.38%
2020/07/22	36	82.05	3	82.67	83.00	33	795	4.15%
2020/07/21	8	80.15	1	80.00	80.80	7	788	0.89%
2020/07/20	5.1	76.92	16	77.50	79.00	-10.9	788	-1.38%
2020/07/17	6	77.75	11	78.16	76.00	-5	781	-0.64%
2020/07/16	6	81.07	6	80.90	82.20	0	780	0.00%
2020/07/15	7	86.20	6	83.67	83.00	1	779	0.13%
2020/07/14	22	90.19	19	90.65	87.30	3	776	0.39%
2020/07/13	17	87.56	6	87.77	88.30	11	751	1.46%
2020/07/10	11	80.04	7	80.41	80.30	4	723	0.55%
2020/07/09	24	82.63	9	81.72	82.00	15	699	2.14%
2020/07/08	28	82.67	10	82.70	83.60	18	669	2.69%
2020/07/07	14	75.69	28	75.55	76.30	-14	618	-2.26%
2020/07/06	1	69.40	35	69.23	69.40	-34	575	-5.91%
2020/07/03	5	62.32	17	62.08	63.10	-12	551	-2.18%
2020/07/02	13	58.37	7	58.41	58.90	6	532	1.13%
2020/07/01	5	59.64	0	0.00	58.80	5	528	0.95%
2020/06/30	0	0.00	1	56.90	57.10	-1	520	-0.19%
2020/06/29	3	58.13	0	0.00	57.70	3	516	0.58%
2020/06/24	11	56.68	1	58.00	56.50	10	504	1.98%
2020/06/23	5	60.34	9	61.02	60.30	-4	485	-0.82%
2020/06/22	2	61.00	6	61.75	61.30	-4	468	-0.85%
2020/06/19	15	63.03	27	61.69	63.80	-12	457	-2.62%
2020/06/18	9	57.52	17	57.95	58.00	-8	430	-1.86%
2020/06/17	29	60.24	44	60.33	60.60	-15	418	-3.58%
2020/06/16	21	55.34	14	55.23	55.80	7	381	1.83%
2020/06/15	1	50.00	43.2	50.80	50.80	-42.2	367	-11.47%
2020/06/11	4	47.08	12	45.13	45.95	-8	347	-2.30%
2020/06/10	1	48.05	6	48.02	47.95	-5	341	-1.47%
2020/06/09	5	47.96	12	47.18	48.05	-7	334	-2.09%
2020/06/08	1	43.70	2	46.05	45.90	-1	319	-0.31%
2020/06/04	37	43.87	0	0.00	43.80	37	307	12.04%
2020/06/03	4	43.63	0	0.00	43.75	4	301	1.33%
2020/06/02	1	44.25	0	0.00	44.00	1	298	0.34%
2020/05/29	0	0.00	1	44.40	44.45	-1	293	-0.34%
2020/05/28	1	45.20	1	44.15	44.05	0	291	0.00%
2020/05/27	0	0.00	9	45.63	45.15	-9	287	-3.13%
2020/05/26	9	47.46	2	48.20	46.95	7	283	2.47%
2020/05/25	1	46.50	25	46.48	46.55	-24	275	-8.73%
2020/05/22	0	0.00	10	42.58	42.45	-10	253	-3.94%
2020/05/21	1	43.00	0.2	42.10	42.00	0.8	250	0.32%
2020/05/20	1	44.70	2	44.20	43.70	-1	242	-0.41%
2020/05/19	13	43.46	6	43.18	44.00	7	233	2.99%
2020/05/08	4	41.41	2	43.03	41.05	2	201	0.99%
2020/05/07	22	44.15	0	0.00	43.95	22	188	11.65%
2020/05/04	0	0.00	1	40.05	39.10	-1	152	-0.65%
2020/04/30	0	0.00	12	39.64	39.45	-12	149	-8.04%
2020/04/29	9	39.78	4	38.48	39.90	5	142	3.51%
2020/04/28	3	37.37	0	0.00	37.20	3	136	2.19%
2020/04/27	0	0.00	1	36.80	37.10	-1	135	-0.74%
2020/04/24	2	36.50	12	36.87	36.50	-10	127	-7.85%
2020/04/23	0	0.00	8	37.44	37.80	-8	121	-6.58%
2020/04/22	0	0.00	1	38.40	39.50	-1	112	-0.89%
2020/04/21	4	41.45	14	41.08	41.10	-10	107	-9.33%
2020/04/20	1	38.10	7	39.35	39.85	-6	86	-6.94%
2020/04/17	2	36.10	3	35.98	36.25	-1	77	-1.29%
2020/04/16	0	0.00	5	33.25	33.75	-5	63	-7.83%
2020/04/15	0	0.00	5	30.90	30.70	-5	56	-8.90%
2020/04/14	2	30.30	0	0.00	30.60	2	56	3.57%
2020/04/10	0	0.00	2	31.00	31.00	-2	57	-3.46%
2020/04/09	2	30.20	0	0.00	30.50	2	59	3.38%
2020/03/25	0	0.00	1	32.40	31.00	-1	61	-1.62%
2020/03/24	1	31.60	10	31.60	31.60	-9	56	-15.79%
2020/03/23	10	31.15	0	0.00	31.15	10	55	17.91%
2020/03/20	0	0.00	2	28.35	28.35	-2	49	-4.03%
2020/03/19	0	0.00	1	26.00	25.80	-1	47	-2.11%
2020/03/18	0	27.25	0	0.00	27.00	0	46	0.01%
2020/03/17	3	26.22	11	26.26	26.45	-8	45	-17.73%
2020/03/10	1	29.95	1	30.40	31.20	0	44	0.00%
2020/03/09	1	30.50	0	0.00	30.45	1	43	2.28%
2020/03/06	2	31.13	5	31.10	31.10	-3	43	-6.96%
2020/03/04	0	31.45	0	0.00	31.45	0	43	0.00%
2020/03/03	1	31.45	0	0.00	31.35	1	42	2.34%
2020/03/02	0	31.80	0	0.00	31.35	0	42	0.00%
2020/02/27	5	32.25	0	0.00	31.50	5	41	11.99%
2020/02/25	0	0.00	4	31.75	32.00	-4	40	-9.83%
2020/02/24	2	31.20	0	0.00	31.10	2	40	4.97%
2020/02/20	0	31.10	0	0.00	31.40	0	39	0.01%
2020/02/18	2	31.15	0	0.00	31.25	2	39	5.02%
2020/02/13	5	31.16	0	0.00	31.40	5	41	11.92%
2020/02/07	5	31.07	0	0.00	31.45	5	43	11.60%
2020/02/06	0	0.00	2	31.70	31.70	-2	42	-4.72%
2020/02/05	5	31.36	0	0.00	31.45	5	43	11.59%
2020/02/03	2	30.90	0	0.00	31.00	2	43	4.62%
2020/01/30	2	31.60	0	0.00	31.40	2	42	4.67%
2020/01/20	0	33.10	0	0.00	33.05	0	41	0.00%
2020/01/16	1	33.05	0	0.00	33.10	1	41	2.39%
2020/01/15	1	33.50	0	0.00	33.25	1	43	2.29%
2020/01/13	1	33.65	1	34.00	33.90	0	49	0.00%
2020/01/10	0	0.00	2	33.80	34.00	-2	48	-4.13%
2020/01/08	0	0.00	2	34.00	34.10	-2	49	-4.03%
2020/01/07	0	33.90	0	0.00	34.20	0	49	0.00%
2020/01/06	0	0.00	5	33.42	33.80	-5	49	-10.20%
2020/01/02	0	0.00	1	34.30	34.40	-1	45	-2.18%
2019/12/18	5	32.60	0	0.00	33.20	5	44	11.20%
2019/12/17	8	32.49	2	32.55	32.60	6	42	14.25%
2019/12/16	16	32.50	0	0.00	32.50	16	42	38.07%
2019/12/13	0	0.00	2.2	32.35	32.50	-2.2	41	-5.25%
2019/12/11	0	0.00	2	32.50	32.10	-2	42	-4.69%
2019/12/05	0	0.00	2	32.00	32.00	-2	42	-4.69%
2019/12/04	12	31.40	0	0.00	31.65	12	42	28.31%
2019/11/29	4	31.60	0	0.00	31.70	4	43	9.10%
2019/11/28	0	31.65	0	0.00	31.80	0	42	0.00%
2019/11/20	0.1	32.50	0	0.00	32.50	0.1	41	0.15%
2019/11/12	0	0.00	2	33.00	33.25	-2	39	-5.04%
2019/10/28	2	34.10	0	0.00	34.15	2	37	5.27%
2019/10/23	0	34.65	3	34.90	34.90	-3	37	-7.96%
2019/10/22	3	34.27	0	0.00	34.70	3	35	8.40%
2019/10/21	0	0.00	31	35.50	35.75	-31	32	-94.27%
2019/10/16	0	0.00	1	32.20	32.85	-1	31	-3.15%
2019/10/14	0	0.00	1	31.90	31.90	-1	31	-3.21%
2019/10/07	0	0.00	5	31.07	31.05	-5	31	-15.99%
2019/10/01	1.1	31.02	2	31.00	30.90	-0.9	32	-2.78%
2019/09/27	2	31.20	0	0.00	31.70	2	31	6.32%
2019/09/26	1	32.40	0	0.00	32.40	1	30	3.31%
2019/09/24	2	32.30	2	32.65	32.65	0	30	0.00%
2019/09/23	0	32.65	0	0.00	32.85	0	30	0.00%
2019/09/20	0	0.00	0.2	32.60	32.90	-0.2	30	-0.68%
2019/09/19	0	0.00	1	32.85	32.85	-1	30	-3.30%
2019/09/18	0	0.00	1	32.60	32.75	-1	29	-3.36%
2019/09/16	0	0.00	1	31.80	31.90	-1	29	-3.34%
2019/09/12	0	0.00	2	31.80	31.80	-2	29	-6.74%
2019/09/10	3	31.30	0	0.00	31.50	3	29	10.05%
2019/09/02	0	0.00	1	31.75	31.75	-1	29	-3.40%
2019/08/29	0	0.00	0	31.45	31.70	0	30	0.00%
2019/08/28	1	31.30	0	0.00	31.65	1	32	3.07%
2019/08/05	0	31.80	0	0.00	31.45	0	53	0.00%
2019/07/22	0	0.00	4	32.30	32.35	-4	58	-6.80%
2019/07/19	0	31.75	0	0.00	31.80	0	58	0.00%
2019/07/18	0	32.10	0	0.00	32.15	0	59	0.00%
2019/07/10	0.2	31.35	0	0.00	31.60	0.2	60	0.33%
2019/07/09	0.2	31.45	0	0.00	31.40	0.2	60	0.33%
2019/07/05	0	0.00	2	31.50	31.45	-2	59	-3.36%
2019/07/02	0.1	31.20	0	0.00	31.40	0.1	58	0.17%
2019/07/01	0	0.00	0	31.20	31.20	0	58	-0.01%
2019/06/27	1	31.00	0	0.00	31.25	1	58	1.70%
2019/06/26	0.1	30.90	0	0.00	31.00	0.1	59	0.09%
2019/06/24	0	0.00	8	31.18	31.40	-8	58	-13.61%
2019/06/21	0	0.00	3	31.10	31.15	-3	59	-5.01%
2019/06/19	0	0.00	4	31.10	31.00	-4	59	-6.70%
2019/06/18	0	31.05	1	31.00	31.05	-1	59	-1.67%
2019/06/13	0	0.00	1	31.00	31.15	-1	59	-1.68%
2019/06/06	0	0.00	1	31.15	31.20	-1	60	-1.66%
2019/06/05	0.2	31.15	0	0.00	31.15	0.2	60	0.33%
2019/06/04	0.1	30.70	2	31.20	30.95	-1.9	60	-3.13%
2019/06/03	2	30.60	2	31.20	31.20	0	60	0.00%
2019/05/31	4	30.50	7	30.64	31.25	-3	60	-4.96%
2019/05/30	9	30.48	0	0.00	30.75	9	58	15.42%
2019/05/21	9	31.59	1	32.00	31.70	8	42	18.97%
2019/05/20	0	0.00	1	32.45	32.25	-1	39	-2.50%
2019/05/17	0	0.00	7	32.62	32.45	-7	40	-17.11%
2019/05/14	0	0.00	2	31.95	32.20	-2	41	-4.81%
2019/05/10	7	31.60	0	0.00	31.60	7	42	16.63%
2019/05/09	2	32.05	0	0.00	32.00	2	40	4.89%
2019/05/03	4	32.45	2	32.30	33.25	2	40	5.00%
2019/05/02	0	0.00	1	32.85	32.65	-1	39	-2.56%
2019/04/30	14	33.39	3	33.70	32.80	11	38	28.39%
2019/04/24	0	0.00	1	34.75	35.00	-1	36	-2.71%
2019/04/22	3	35.20	0	0.00	35.60	3	36	8.29%
2019/04/19	1	36.00	0	0.00	35.90	1	35	2.78%
2019/04/18	5	35.51	3	36.23	35.85	2	35	5.57%
2019/04/17	1	36.35	13	35.65	36.35	-12	34	-34.63%
2019/04/16	0	34.20	4	33.98	33.90	-4	33	-12.06%
2019/04/15	0	34.65	0	0.00	34.35	0	33	0.00%
2019/04/11	0.1	34.30	0	0.00	34.00	0.1	33	0.30%
2019/04/09	0	0.00	5	34.06	34.10	-5	32	-15.20%
2019/04/08	0	33.50	0	0.00	33.80	0	32	0.00%
2019/04/01	0	32.60	0	0.00	32.90	0	32	0.02%
2019/03/29	0	33.30	0	0.00	33.55	0	31	0.01%
2019/03/26	2	32.90	2	33.20	33.40	0	31	0.00%
2019/03/22	0	0.00	3	33.10	33.10	-3	29	-10.08%
2019/03/21	2	32.83	0	0.00	32.80	2	29	6.79%
2019/03/19	0	0.00	1	32.90	33.10	-1	28	-3.57%
2019/03/08	1	32.35	5	32.73	32.70	-4	27	-14.45%
2019/03/07	0	0.00	1	32.05	32.35	-1	27	-3.65%
2019/03/06	7	32.07	5	31.94	32.30	2	27	7.33%
2019/03/05	8	31.54	3	31.65	31.65	5	27	18.35%
2019/03/04	28	31.40	0	0.00	31.35	28	27	102.13%
2019/02/27	9	31.55	9	31.72	31.35	0	26	0.00%
2019/02/21	0	31.65	0	0.00	31.40	0	24	0.00%
2019/02/19	2	31.60	0	0.00	31.35	2	23	8.49%
2019/02/18	0	0.00	1	31.10	31.25	-1	22	-4.35%
2019/02/14	2.1	30.59	2	30.85	30.85	0.1	21	0.47%
2019/02/13	18	30.35	0	0.00	30.55	18	20	88.60%
2019/02/12	2	30.35	7	30.69	30.50	-5	19	-25.08%
2019/02/11	18	30.20	0	0.00	30.30	18	19	92.00%
2019/01/30	14	30.07	0	0.00	30.20	14	19	72.86%
2019/01/29	5	30.17	0	0.00	30.00	5	19	26.09%
2019/01/28	0	0.00	1	30.40	30.55	-1	18	-5.45%
2019/01/25	1	30.25	1	30.45	30.80	0	18	0.00%
2019/01/24	2	30.50	0	0.00	30.60	2	18	10.61%
2019/01/23	1	30.35	0	0.00	30.35	1	18	5.37%
2019/01/21	15	30.78	2	30.50	30.70	13	18	68.66%
2019/01/18	0	30.60	0	0.00	30.30	0	18	0.04%
2019/01/17	5	29.98	0	0.00	30.30	5	18	26.43%
2019/01/16	12	29.91	0	0.00	29.90	12	18	64.63%
2019/01/11	2	29.85	0	0.00	30.00	2	18	10.92%
2019/01/10	0	0.00	20	30.09	30.15	-20	17	-111.94%
2018/12/25	0	0.00	3	29.85	29.85	-3	21	-13.85%
2018/12/13	0	0.00	2	30.05	30.00	-2	24	-8.23%
2018/12/07	0	0.00	2	29.90	30.00	-2	25	-7.94%
2018/12/06	3	29.40	0	29.60	29.30	3	25	11.97%
2018/11/22	0	0.00	2	30.00	30.00	-2	22	-8.84%
2018/11/09	0	0.00	3	30.20	30.05	-3	24	-12.16%
2018/11/08	1	30.00	0	0.00	30.15	1	24	4.06%
2018/10/31	0	0.00	2	30.08	30.10	-2	26	-7.56%
2018/10/30	2	29.03	1	29.85	29.85	1	27	3.63%
2018/10/26	1	29.55	0	0.00	29.90	1	31	3.21%
2018/10/25	1	29.65	0	0.00	29.85	1	31	3.22%
2018/10/22	0	0.00	1	30.70	30.70	-1	31	-3.17%
2018/10/12	2	29.60	0	0.00	30.50	2	31	6.42%
2018/10/11	17	30.37	0	0.00	30.75	17	30	55.34%
2018/10/04	0	0.00	0	32.20	31.90	0	29	-0.03%
2018/10/01	0	32.30	3	32.25	32.30	-3	28	-10.63%
2018/09/19	0	31.70	2	32.40	32.00	-2	27	-7.23%
2018/09/18	0	0.00	2	31.80	32.00	-2	27	-7.29%
2018/09/17	2	32.00	0	0.00	31.90	2	27	7.26%
2018/09/14	0	0.00	2	31.95	31.95	-2	27	-7.37%
2018/09/13	0	0.00	5	31.69	31.80	-5	26	-18.65%
2018/09/12	2	31.28	0	0.00	31.55	2	26	7.44%
2018/09/11	1	31.25	2	31.55	31.60	-1	27	-3.69%
2018/09/10	0	31.30	1	31.65	31.60	-1	27	-3.70%
2018/09/07	2	31.50	0	0.00	31.60	2	26	7.48%
2018/09/06	0	0.00	2	31.70	31.70	-2	26	-7.48%
2018/09/04	2	31.55	0	0.00	31.60	2	26	7.43%
2018/08/31	0	0.00	1	31.65	31.65	-1	27	-3.69%
2018/08/30	0	0.00	2	31.50	31.50	-2	27	-7.34%
2018/08/28	1	31.50	0	0.00	31.50	1	28	3.51%
2018/08/09	2	32.30	0	0.00	32.30	2	29	6.68%
2018/08/08	0	0.00	6	32.38	32.35	-6	30	-19.61%
2018/08/03	3	31.50	0	0.00	31.80	3	29	10.12%
2018/08/02	3	32.00	0	0.00	31.70	3	28	10.57%
2018/08/01	2	32.05	2	32.35	32.35	0	26	0.00%
2018/07/20	2	32.70	2	32.95	32.70	0	31	0.00%
2018/07/19	2	32.70	2	32.85	32.80	0	31	0.00%
2018/07/18	0	0.00	2	32.70	32.95	-2	31	-6.37%
2018/07/17	0	0.00	1	32.50	32.55	-1	31	-3.15%
2018/06/22	1	31.95	0	0.00	32.10	1	31	3.14%
2018/06/08	3	32.80	0	0.00	32.90	3	32	9.17%
2018/06/07	3	33.82	2	33.80	33.05	1	33	3.02%
2018/06/06	0	0.00	3	34.50	34.50	-3	32	-9.19%
2018/06/05	0	31.75	0	0.00	31.95	0	31	0.03%
2018/05/28	4	31.63	0	0.00	31.45	4	33	11.87%
2018/05/25	3	31.97	0	0.00	31.90	3	33	8.88%
2018/05/24	1	32.20	0	0.00	32.20	1	37	2.67%
2018/05/22	1	32.50	0	0.00	32.30	1	37	2.67%
2018/05/18	0	0.00	1	32.80	32.80	-1	37	-2.65%
2018/05/17	0	0.00	1	32.70	32.70	-1	38	-2.58%
2018/05/16	2	32.05	0	0.00	32.40	2	39	5.10%
2018/05/04	2	32.10	2	32.55	32.55	0	45	0.00%
2018/05/03	0	0.00	0	32.85	32.85	0	47	0.00%
2018/04/30	2	32.90	0	0.00	33.20	2	50	3.97%
2018/04/19	4	33.75	0	0.00	33.55	4	58	6.79%
2018/04/18	0	0.00	1	34.50	34.50	-1	66	-1.51%
2018/04/17	5	33.70	5	33.70	33.80	0	67	0.00%
2018/04/16	1	33.95	0	0.00	33.85	1	70	1.43%
2018/04/12	2	34.55	0	0.00	34.50	2	72	2.75%
2018/04/11	0	35.15	0	0.00	34.75	0	72	0.00%
2018/04/09	2	34.70	0	0.00	34.70	2	76	2.61%
2018/04/03	0	34.50	0	0.00	34.55	0	76	0.01%
2018/04/02	0	34.90	0	0.00	34.95	0	79	0.00%
2018/03/31	2	35.05	0	0.00	35.10	2	85	2.34%
2018/03/30	0	35.15	0	0.00	34.85	0	85	0.00%
2018/03/29	2	35.25	0	0.00	35.25	2	87	2.30%
2018/03/27	0	34.90	4	35.39	35.30	-4	88	-4.51%
2018/03/23	7	34.79	1	35.15	35.05	6	88	6.76%
2018/03/15	0	35.00	0	0.00	35.40	0	87	0.00%
2018/03/13	0	35.35	0	0.00	35.45	0	88	0.00%
2018/03/12	0	35.55	0	0.00	35.20	0	88	0.00%
2018/03/09	10	35.20	0	0.00	35.30	10	89	11.21%
2018/03/08	5	35.12	0	0.00	35.30	5	89	5.62%
2018/03/05	3	35.00	3	35.17	35.25	0	91	0.00%
2018/03/02	0	36.00	0	0.00	35.65	0	90	0.00%
2018/03/01	0	0.00	5	35.82	36.20	-5	91	-5.47%
2018/02/26	7	37.54	5	36.61	36.45	2	90	2.21%
2018/02/23	0	34.60	0	0.00	34.90	0	86	0.00%
2018/02/21	0	34.00	0	0.00	34.20	0	89	0.00%
2018/02/12	1	33.05	1	33.30	33.85	0	89	0.00%
2018/02/09	3	33.05	0	0.00	33.05	3	90	3.32%
2018/02/07	0	0.00	9	33.67	33.65	-9	90	-9.93%
2018/02/06	17	33.85	0	0.00	33.60	17	90	18.82%
2018/02/05	2	35.40	0	0.00	35.65	2	87	2.28%
2018/02/02	3	36.30	5	36.53	36.30	-2	87	-2.28%
2018/02/01	0	36.30	0	0.00	36.50	0	86	0.00%
2018/01/30	0	0.00	5	36.73	36.70	-5	84	-5.89%
2018/01/26	1	35.40	0	0.00	35.40	1	77	1.29%
2018/01/25	0	0.00	3	34.60	35.15	-3	75	-3.98%
2018/01/18	1	35.39	0	0.00	34.60	1	73	1.38%
2018/01/17	1	35.05	0	0.00	35.60	1	74	1.35%
2018/01/12	0	33.85	13	33.81	34.05	-13	68	-18.94%
2018/01/11	0	0.00	4	33.48	33.15	-4	61	-6.52%
2018/01/10	0	0.00	10	33.40	33.45	-10	61	-16.34%
2018/01/09	2	33.00	0	0.00	33.00	2	58	3.40%
2018/01/08	0	0.00	2	32.83	33.00	-2	58	-3.44%
2018/01/05	1	32.50	0	0.00	32.55	1	58	1.72%
2018/01/04	1	32.50	3	32.55	32.45	-2	57	-3.46%
2018/01/03	0	0.00	1	32.90	32.90	-1	57	-1.75%
2018/01/02	1	32.50	0	0.00	32.50	1	54	1.82%