揚博 (2493)-新光券商分點個股進出

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

揚博

(2493)

可現股當沖

股價
109.0
漲跌
▲2.5
漲幅
+2.35%
成交量
2,376張
產業
上市電子零組件類股
249人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

揚博 (2493)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
2024/11/22	47	110.69	24.2	110.82	109.00	22.8	1,790	1.27%
2024/11/21	36	108.79	28.1	109.61	106.50	8	1,752	0.45%
2024/11/20	7	107.79	10	108.45	108.50	-3	1,724	-0.17%
2024/11/19	13	105.23	16	106.66	106.00	-3	1,712	-0.17%
2024/11/18	19.1	103.11	34.7	103.33	103.00	-15.6	1,696	-0.92%
2024/11/15	22	108.97	12	109.25	106.00	10	1,679	0.60%
2024/11/14	20.1	110.92	13	110.65	109.00	7.1	1,647	0.43%
2024/11/13	24	113.52	23	112.74	113.00	1	1,616	0.06%
2024/11/12	21	109.90	17.2	109.96	109.00	3.8	1,569	0.24%
2024/11/11	38.2	111.75	35.2	110.82	109.50	3	1,545	0.20%
2024/11/08	120	119.40	103.4	118.81	117.00	16.6	1,498	1.11%	大買/大賣/
2024/11/07	34.1	119.53	49.1	120.12	119.50	-15	1,414	-1.06%
2024/11/06	19.1	118.11	11.1	118.23	117.00	8	1,379	0.58%
2024/11/05	66.1	118.96	57.2	119.36	118.00	8.9	1,344	0.66%
2024/11/04	299.1	121.24	318.3	122.29	117.50	-19.1	1,271	-1.51%	大買/大賣/
2024/11/01	128.1	120.86	89.6	119.46	122.00	38.5	1,037	3.71%	大買/
2024/10/30	63.1	116.38	76.4	116.29	115.00	-13.3	935	-1.42%
2024/10/29	27	108.96	43	109.52	110.00	-16	888	-1.80%
2024/10/28	33.2	112.81	35.1	112.83	112.00	-1.9	875	-0.22%
2024/10/25	48	115.92	41.3	116.07	115.00	6.7	852	0.78%
2024/10/24	57.2	118.32	54.4	118.37	117.00	2.9	825	0.35%
2024/10/23	64.5	117.77	111.1	115.99	114.50	-46.6	744	-6.26%	大賣/
2024/10/22	172.6	120.84	75	118.69	120.00	97.6	697	13.98%	大買/
2024/10/21	28.4	113.26	41.9	112.53	115.50	-13.5	605	-2.23%
2024/10/18	46.2	107.66	45	106.41	105.50	1.2	562	0.22%
2024/10/17	35.3	110.90	26.7	110.33	109.50	8.6	545	1.58%
2024/10/16	19.1	109.24	33.2	110.29	114.50	-14.1	519	-2.71%
2024/10/15	38.3	112.38	69.7	112.13	108.50	-31.4	472	-6.65%
2024/10/14	47.7	106.65	85.9	106.93	107.50	-38.1	406	-9.39%
2024/10/11	40.2	101.62	98.7	101.49	101.50	-58.4	337	-17.32%
2024/10/09	3.1	96.63	7.4	96.44	95.40	-4.3	286	-1.50%
2024/10/08	11	94.08	6	94.12	94.20	5	270	1.86%
2024/10/07	16	94.78	45.2	95.29	96.30	-29.2	267	-10.93%
2024/10/04	14	89.14	10	88.40	88.40	4	247	1.60%
2024/10/01	0	0.00	1	86.93	86.80	-1	245	-0.42%
2024/09/30	1	87.60	0	0.00	87.50	1	250	0.40%
2024/09/26	3	89.10	0	0.00	88.30	3	259	1.16%
2024/09/25	1	88.60	18	89.06	89.20	-17	263	-6.45%
2024/09/24	2	88.20	18	88.20	88.20	-16	263	-6.07%
2024/09/23	1	89.10	11	89.12	89.30	-10	261	-3.83%
2024/09/20	2	88.65	5.3	89.53	88.50	-3.3	262	-1.26%
2024/09/19	2	87.50	0	0.00	87.80	2	260	0.77%
2024/09/18	6	87.67	0	0.00	86.40	6	262	2.28%
2024/09/16	0	88.60	0	0.00	88.30	0	262	0.00%
2024/09/13	0	89.43	2.2	89.62	90.00	-2.1	259	-0.82%
2024/09/12	0	0.00	0.4	85.08	86.00	-0.4	255	-0.15%
2024/09/11	2	84.20	0.3	84.06	83.90	1.7	255	0.67%
2024/09/10	0	84.80	1	83.90	84.20	-1	256	-0.38%
2024/09/09	0	85.50	1	84.40	85.20	-1	255	-0.39%
2024/09/06	1.1	85.00	3	84.80	85.30	-1.9	256	-0.74%
2024/09/05	0.1	84.96	0.3	85.50	85.00	-0.1	257	-0.05%
2024/09/04	1	85.32	1	84.90	84.80	0	259	0.01%
2024/09/03	1	88.00	0.2	88.44	88.00	0.8	257	0.32%
2024/09/02	0	88.40	4.1	88.39	88.30	-4.1	257	-1.60%
2024/08/30	0	0.00	1.5	88.74	88.30	-1.5	259	-0.56%
2024/08/29	0	88.10	1	87.70	88.20	-1	262	-0.37%
2024/08/28	0	0.00	1	88.30	88.10	-1	273	-0.37%
2024/08/27	1	88.20	0	0.00	88.40	1	277	0.36%
2024/08/26	1	88.10	0	0.00	88.10	1	279	0.36%
2024/08/23	1	87.90	4	88.20	88.60	-3	280	-1.07%
2024/08/20	1	88.80	0	0.00	89.20	1	283	0.35%
2024/08/19	0	0.00	4	89.10	89.20	-4	287	-1.39%
2024/08/16	0	0.00	2.5	88.12	88.20	-2.5	287	-0.88%
2024/08/15	0	0.00	0.4	86.70	86.50	-0.4	288	-0.13%
2024/08/14	2	86.70	0.6	86.62	86.90	1.4	290	0.49%
2024/08/13	0	0.00	1.2	85.04	85.40	-1.2	291	-0.42%
2024/08/12	4.3	84.25	2.3	84.16	84.20	2	293	0.67%
2024/08/09	0	81.00	1	80.90	81.50	-1	294	-0.34%
2024/08/08	3.1	79.79	0	0.00	79.00	3.1	294	1.04%
2024/08/07	0	0.00	3	79.03	79.50	-3	300	-1.00%
2024/08/06	2.1	73.89	3	73.83	76.20	-0.9	305	-0.28%
2024/08/05	12	77.37	3	76.73	76.50	9	317	2.83%
2024/08/02	3.1	84.17	2.3	84.24	84.10	0.8	307	0.25%
2024/08/01	0	0.00	3	85.51	85.80	-3	307	-0.99%
2024/07/31	5.1	84.06	1	84.02	83.70	4.1	309	1.31%
2024/07/30	8.1	83.13	5	83.92	84.30	3.1	311	0.98%
2024/07/29	11.2	83.70	2	83.69	83.50	9.2	311	2.95%
2024/07/26	1.2	85.21	2.5	85.06	85.00	-1.3	309	-0.43%
2024/07/23	5.1	85.28	13	85.98	85.80	-7.9	310	-2.55%
2024/07/22	16.3	85.52	5	85.64	83.80	11.3	309	3.65%
2024/07/19	6.2	87.76	16	88.02	87.50	-9.8	299	-3.27%
2024/07/18	14.1	89.75	2.5	89.90	89.30	11.7	296	3.93%
2024/07/17	7.1	91.26	0	91.40	90.90	7	291	2.41%
2024/07/15	4.1	90.99	4.1	90.87	91.10	-0.1	309	-0.02%
2024/07/12	11	92.76	0	0.00	92.10	11	308	3.57%
2024/07/11	5.3	93.42	8	93.94	94.10	-2.7	310	-0.88%
2024/07/10	7.1	91.97	65	91.80	91.70	-57.9	319	-18.08%
2024/07/09	7.4	91.57	7	91.66	92.40	0.4	328	0.12%
2024/07/08	13.3	98.08	2	97.10	97.10	11.3	352	3.21%
2024/07/05	6.1	98.16	2	97.85	98.50	4.1	355	1.16%
2024/07/04	12	97.18	5.1	97.08	97.40	6.9	351	1.96%
2024/07/03	12	96.60	8	96.94	96.50	4	349	1.14%
2024/07/02	78.2	96.64	2	96.40	96.70	76.2	349	21.79%
2024/07/01	14.2	95.61	1	95.40	95.70	13.2	349	3.78%
2024/06/28	14.1	95.23	2.2	95.13	95.10	11.9	354	3.36%
2024/06/27	10	94.90	3	94.70	94.70	7	384	1.82%
2024/06/26	5	95.14	5	94.90	94.90	0	389	0.00%
2024/06/25	4	93.58	0	0.00	93.70	4	389	1.03%
2024/06/24	8.1	94.57	0	0.00	94.20	8.1	389	2.08%
2024/06/21	6	95.20	7	95.41	95.50	-1	397	-0.25%
2024/06/20	0.1	94.80	2.2	95.07	94.80	-2.1	398	-0.53%
2024/06/19	2	93.35	0.3	93.94	93.60	1.7	399	0.43%
2024/06/18	4	94.43	0	0.00	94.10	4	405	0.99%
2024/06/17	2	93.95	0	0.00	93.90	2	410	0.49%
2024/06/14	0	0.00	3	94.10	93.80	-3	412	-0.73%
2024/06/12	0	0.00	27	93.17	93.10	-27	428	-6.31%
2024/06/11	11	94.05	10	94.10	93.30	1	436	0.23%
2024/06/07	0	0.00	2	94.00	94.00	-2	438	-0.46%
2024/06/06	18	94.72	2	94.55	94.10	16	440	3.63%
2024/06/05	23	94.54	1.1	94.69	94.60	22	442	4.96%
2024/06/04	13	94.58	2.1	94.80	94.50	10.9	452	2.41%
2024/06/03	3.6	94.66	7.1	94.75	95.30	-3.6	452	-0.79%
2024/05/31	23.1	91.46	0	0.00	91.30	23.1	443	5.21%
2024/05/30	0.2	92.05	6	92.15	92.10	-5.8	442	-1.32%
2024/05/29	2	93.05	10.1	92.89	93.10	-8.1	445	-1.82%
2024/05/28	0	92.60	1.5	93.16	92.60	-1.5	452	-0.34%
2024/05/27	0	0.00	7.4	92.71	92.00	-7.4	453	-1.62%
2024/05/24	2	91.50	3.2	91.45	91.40	-1.1	457	-0.24%
2024/05/23	43.3	92.12	3.2	91.94	91.50	40.1	462	8.67%
2024/05/22	31.8	92.56	2	92.94	92.80	29.8	465	6.41%
2024/05/21	35	92.69	10.4	92.54	92.30	24.6	470	5.23%
2024/05/20	4.3	93.54	3.5	94.19	93.90	0.8	478	0.17%
2024/05/17	0.3	93.48	12.6	93.06	93.30	-12.3	490	-2.52%
2024/05/16	26	92.92	0.8	93.03	92.70	25.2	492	5.11%
2024/05/15	86	92.00	2.8	91.57	91.80	83.2	494	16.81%
2024/05/14	6	90.95	5.3	91.03	91.00	0.7	498	0.14%
2024/05/13	1.2	91.80	9.6	91.22	90.70	-8.3	501	-1.66%
2024/05/10	17.6	92.64	21.1	92.70	92.20	-3.5	503	-0.69%
2024/05/09	34.9	94.13	27.8	93.43	93.00	7.2	500	1.43%
2024/05/08	10	98.41	5	98.30	98.60	5	486	1.03%
2024/05/07	7.1	98.23	15	98.42	98.70	-7.9	489	-1.62%
2024/05/03	1.1	99.95	2	98.90	99.00	-0.9	495	-0.18%
2024/05/02	3	98.60	3	99.20	99.50	0	493	0.01%
2024/04/30	1	98.61	0	0.00	98.90	1	496	0.21%
2024/04/29	1	98.00	5	98.92	98.50	-4	495	-0.81%
2024/04/26	2.3	98.81	10	98.22	98.20	-7.7	494	-1.56%
2024/04/25	10.3	96.82	6	97.23	97.20	4.3	492	0.88%
2024/04/24	5.4	96.53	25	96.32	96.70	-19.6	493	-3.98%
2024/04/23	1	94.30	3	94.37	94.50	-2	491	-0.40%
2024/04/22	17.2	93.85	14	93.27	93.30	3.2	492	0.65%
2024/04/19	53	95.78	30.2	95.32	95.00	22.8	486	4.68%
2024/04/18	9	98.34	11	98.50	98.30	-2	474	-0.42%
2024/04/17	15	98.74	1.2	98.70	99.00	13.8	471	2.93%
2024/04/16	27.1	99.05	6.3	98.97	97.70	20.8	466	4.46%
2024/04/15	33	102.03	28	101.68	101.50	5	452	1.11%
2024/04/12	49.4	107.52	18.2	107.19	106.00	31.2	441	7.08%
2024/04/11	30.4	99.85	26	100.55	101.00	4.4	414	1.07%
2024/04/10	13	96.44	0	0.00	95.90	13	399	3.26%
2024/04/09	20.2	96.93	1.1	96.50	96.10	19.2	398	4.81%
2024/04/08	11.2	96.34	3	96.26	96.40	8.2	401	2.04%
2024/04/03	17	95.08	7	95.10	94.60	10	397	2.52%
2024/04/02	18	95.99	2	95.70	95.90	16	394	4.06%
2024/04/01	26.3	94.74	54.1	94.63	96.10	-27.9	385	-7.23%
2024/03/29	3.1	88.99	0	0.00	89.10	3.1	355	0.88%
2024/03/28	0	90.02	1	90.10	89.60	-1	351	-0.28%
2024/03/27	0	0.00	5	90.10	89.80	-5	350	-1.43%
2024/03/26	39.1	89.46	1	89.50	89.00	38.1	349	10.90%
2024/03/25	0	91.42	1	92.10	91.30	-1	344	-0.29%
2024/03/22	5	90.90	1	91.50	91.50	4	346	1.16%
2024/03/21	0	92.64	9	92.86	92.40	-9	343	-2.62%
2024/03/20	3.2	90.35	1	91.20	90.00	2.2	345	0.64%
2024/03/19	0	92.06	1	91.90	91.70	-1	356	-0.28%
2024/03/18	1.5	91.67	11.4	90.40	92.20	-9.9	363	-2.71%
2024/03/15	5.2	88.58	30.8	88.31	88.50	-25.6	352	-7.27%
2024/03/14	15	89.80	29	90.30	89.30	-14	349	-4.01%
2024/03/13	1	88.01	11	88.41	88.60	-10	341	-2.93%
2024/03/12	4	88.28	1.2	88.55	88.70	2.8	340	0.83%
2024/03/11	0.1	88.30	0	0.00	88.40	0.1	341	0.01%
2024/03/08	12.5	89.51	5.6	88.67	88.40	7	342	2.03%
2024/03/07	3	91.60	0	0.00	91.20	3	335	0.89%
2024/03/06	2	89.85	7.5	90.76	91.30	-5.4	334	-1.63%
2024/03/05	2	90.60	6	90.05	90.60	-4	334	-1.20%
2024/03/04	9.1	90.51	2	90.20	89.90	7.1	332	2.14%
2024/03/01	15.3	91.27	7.3	91.66	90.30	8	329	2.41%
2024/02/29	6	93.00	10	92.54	92.90	-4	323	-1.23%
2024/02/27	7.1	92.55	3	91.77	91.80	4.1	323	1.26%
2024/02/26	4.3	92.42	11	92.85	92.90	-6.7	325	-2.06%
2024/02/23	24.1	92.69	9	92.40	91.70	15	327	4.58%
2024/02/22	7	91.64	1	91.60	92.50	6	325	1.85%
2024/02/21	3.2	91.25	1	90.13	91.50	2.2	322	0.68%
2024/02/20	4	89.48	12.4	89.48	88.30	-8.4	317	-2.64%
2024/02/19	2.3	88.10	5.1	88.38	87.80	-2.8	306	-0.90%
2024/02/16	1.1	87.69	2	87.80	87.50	-0.9	306	-0.29%
2024/02/15	18.1	85.91	0.1	85.91	85.70	18.1	306	5.90%
2024/02/05	1	85.30	3	85.13	85.90	-2	303	-0.66%
2024/02/02	4.1	85.58	35	84.52	84.00	-30.9	308	-10.01%
2024/02/01	2	86.00	2.1	86.45	86.30	-0.1	303	-0.03%
2024/01/31	29	86.26	2.1	86.11	86.00	26.9	301	8.92%
2024/01/30	2.1	84.17	2	84.20	84.20	0.1	293	0.03%
2024/01/29	6	84.00	6.2	82.86	84.00	-0.2	290	-0.08%
2024/01/26	1	80.40	2	81.05	81.20	-1	280	-0.36%
2024/01/25	3.3	80.60	6	80.60	80.80	-2.7	281	-0.96%
2024/01/24	0.5	81.40	7	81.99	81.60	-6.5	281	-2.32%
2024/01/23	12	80.52	0	0.00	80.60	12	286	4.19%
2024/01/22	3.4	80.64	2	80.85	80.90	1.4	287	0.49%
2024/01/18	16	78.48	1	78.80	78.80	15	293	5.11%
2024/01/17	10	79.18	0	79.60	79.00	10	294	3.39%
2024/01/16	1.3	79.63	1	80.30	79.80	0.3	297	0.10%
2024/01/15	1	80.12	7	80.31	80.00	-6	300	-1.99%
2024/01/12	8.2	80.01	3	80.00	80.10	5.2	305	1.69%
2024/01/11	5	81.24	17	81.05	80.80	-12	314	-3.81%
2024/01/10	2	80.70	11	81.02	81.40	-9	332	-2.70%
2024/01/09	1	79.50	0	0.00	80.10	1	333	0.30%
2024/01/08	5.5	79.18	1	79.90	79.70	4.5	337	1.32%
2024/01/05	20.1	80.55	0	0.00	79.60	20.1	346	5.79%
2024/01/04	4.1	81.41	23.3	82.19	82.10	-19.2	349	-5.49%
2024/01/03	0	80.63	0	0.00	81.40	0	369	0.01%
2024/01/02	8.1	81.15	5	81.04	81.20	3.1	392	0.79%
2023/12/29	0.1	79.43	2	79.50	79.10	-1.9	390	-0.48%
2023/12/28	3.1	79.19	2	79.70	79.00	1.1	392	0.29%
2023/12/27	1.1	79.61	1.1	79.68	79.70	0	399	-0.01%
2023/12/26	0.2	79.02	5.1	79.07	79.50	-5	404	-1.23%
2023/12/25	2.2	78.27	0	0.00	78.30	2.2	406	0.54%
2023/12/22	0	0.00	6	78.30	78.10	-6	416	-1.44%
2023/12/21	0	78.90	0	0.00	78.30	0	429	0.01%
2023/12/20	6	78.07	3	77.93	78.70	3	432	0.69%
2023/12/19	9	79.32	5.2	78.50	78.60	3.8	433	0.88%
2023/12/18	2.1	79.87	5	79.94	79.60	-2.9	435	-0.67%
2023/12/15	26	79.78	13	79.50	79.30	13	442	2.95%
2023/12/14	11.1	81.07	22.2	80.82	81.10	-11.1	441	-2.51%
2023/12/13	2.3	77.75	14.3	77.28	78.00	-12	442	-2.71%
2023/12/12	1	75.90	13	75.92	76.20	-12	438	-2.74%
2023/12/11	4	76.13	0	0.00	75.90	4	445	0.90%
2023/12/08	1	75.61	20	75.55	75.60	-19	461	-4.11%
2023/12/07	3	76.07	10	76.69	76.10	-7	465	-1.50%
2023/12/06	9	75.91	1	75.60	76.10	8	474	1.69%
2023/12/05	6	75.03	14	74.74	74.70	-8	479	-1.66%
2023/12/04	3	76.11	11	76.86	75.80	-8	479	-1.66%
2023/12/01	16	76.85	10	76.17	77.00	6	485	1.24%
2023/11/30	5.1	76.01	8	76.59	76.30	-2.9	490	-0.58%
2023/11/29	4.1	76.13	3	76.43	76.10	1.1	499	0.22%
2023/11/28	2	75.70	0	76.00	75.70	2	500	0.40%
2023/11/27	0	0.00	8	76.43	75.60	-8	501	-1.59%
2023/11/24	0	0.00	10	76.20	75.70	-10	502	-1.99%
2023/11/22	0	77.50	6	77.45	77.80	-6	497	-1.21%
2023/11/21	0	75.80	1	76.30	76.20	-1	493	-0.20%
2023/11/20	0	0.00	8	75.83	75.90	-8	495	-1.62%
2023/11/17	0.2	75.70	4	75.40	75.70	-3.8	496	-0.77%
2023/11/16	1.2	74.74	0	0.00	74.80	1.2	494	0.24%
2023/11/15	1.1	74.80	1	74.50	74.10	0.1	498	0.01%
2023/11/14	1	74.80	6	74.77	74.80	-5	501	-1.00%
2023/11/13	3.2	73.81	1	73.80	73.90	2.2	512	0.43%
2023/11/10	7	73.64	13.2	74.22	73.70	-6.1	516	-1.19%
2023/11/09	6	71.18	13	71.55	71.70	-7	525	-1.33%
2023/11/08	0	72.70	5	72.40	72.40	-5	526	-0.94%
2023/11/07	0	73.00	3	72.00	73.00	-3	533	-0.56%
2023/11/06	3	72.73	0	0.00	72.50	3	549	0.55%
2023/11/03	0.1	72.46	1	72.30	72.30	-0.9	549	-0.17%
2023/11/02	1	71.50	0	0.00	72.30	1	551	0.18%
2023/11/01	0	0.00	6	70.52	71.30	-6	550	-1.09%
2023/10/31	25	71.50	15	70.33	70.30	10	550	1.82%
2023/10/27	2	72.65	0	0.00	72.00	2	547	0.37%
2023/10/26	8	73.08	13	72.86	72.70	-5	546	-0.91%
2023/10/25	11	74.67	0	0.00	74.70	11	543	2.02%
2023/10/24	4	72.60	11	73.19	74.30	-7	543	-1.29%
2023/10/23	9	72.86	3	72.90	72.30	6	544	1.10%
2023/10/20	5	72.68	4	73.59	73.80	1	541	0.18%
2023/10/19	16	73.32	10	73.66	73.00	6	540	1.11%
2023/10/18	12	75.78	13	74.86	74.40	-1	545	-0.19%
2023/10/17	0	0.00	1	75.90	75.00	-1	527	-0.19%
2023/10/16	1	75.70	14	75.70	75.70	-13	529	-2.46%
2023/10/13	6	76.30	9	76.27	75.70	-3	529	-0.57%
2023/10/12	15.2	74.67	0.4	74.20	75.40	14.8	520	2.84%
2023/10/11	11	73.92	20.1	74.19	74.50	-9.1	512	-1.77%
2023/10/06	58.1	72.02	51	71.37	69.70	7.1	490	1.45%
2023/10/05	12.1	74.32	4	73.78	73.70	8.1	473	1.71%
2023/10/04	7	74.72	21	74.34	74.50	-14	486	-2.87%
2023/10/03	46	75.70	4	75.10	75.10	42	493	8.51%
2023/10/02	4.6	74.26	23	74.18	74.40	-18.4	493	-3.74%
2023/09/28	11	73.05	13	72.96	73.00	-2	497	-0.40%
2023/09/27	19	73.29	49	73.35	72.60	-30	498	-6.02%
2023/09/26	28	75.07	10	75.35	75.10	18	491	3.67%
2023/09/25	2	73.36	11	72.98	72.80	-9	483	-1.85%
2023/09/22	20	72.17	14.6	72.39	72.40	5.4	480	1.12%
2023/09/21	4	72.60	28	72.81	73.00	-24	477	-5.03%
2023/09/20	4	74.60	52	74.00	73.60	-48	474	-10.10%
2023/09/19	22.3	75.52	33	75.53	75.10	-10.7	470	-2.27%
2023/09/18	11.5	76.64	79.3	75.59	76.10	-67.8	465	-14.57%
2023/09/15	9.3	74.46	11	74.66	73.90	-1.7	450	-0.38%
2023/09/14	13	73.66	15	73.64	73.90	-2	446	-0.44%
2023/09/13	16.1	72.98	6	73.17	73.50	10.1	449	2.25%
2023/09/12	22	69.51	9	70.43	70.60	13	439	2.96%
2023/09/11	6	70.70	52.1	70.96	70.00	-46	437	-10.54%
2023/09/08	5.5	70.24	26	70.38	70.50	-20.5	427	-4.80%
2023/09/07	4.2	69.48	2	69.75	69.50	2.2	424	0.53%
2023/09/06	14.5	70.14	6.2	70.06	69.90	8.2	433	1.90%
2023/09/05	14.1	68.29	6	68.85	68.70	8.1	425	1.90%
2023/09/04	16	68.43	1.1	68.60	69.00	14.9	422	3.53%
2023/09/01	3	66.73	0.1	67.20	66.70	3	414	0.71%
2023/08/31	5.3	66.75	0	0.00	66.50	5.3	419	1.26%
2023/08/30	5	66.68	3	66.33	66.50	2	419	0.48%
2023/08/29	8	65.61	6	65.80	65.80	2	430	0.46%
2023/08/28	6	66.45	9	65.58	65.40	-3	440	-0.68%
2023/08/25	21	67.05	9	66.34	66.30	12	456	2.63%
2023/08/24	28	66.88	7	67.00	67.20	21	462	4.54%
2023/08/23	5.2	65.91	3	65.53	65.70	2.2	462	0.46%
2023/08/22	0	0.00	1	66.60	66.20	-1	463	-0.22%
2023/08/21	4	66.50	25	66.98	67.00	-21	465	-4.51%
2023/08/18	15	66.59	7	66.50	66.40	8	462	1.73%
2023/08/17	31	66.69	17.1	66.79	67.60	13.9	456	3.05%
2023/08/16	4.3	64.94	1.1	65.60	65.70	3.2	442	0.72%
2023/08/15	19	66.15	3.6	65.27	66.30	15.5	437	3.53%
2023/08/14	6	62.82	2	62.90	64.20	4	424	0.94%
2023/08/11	4	63.95	5.7	64.05	62.60	-1.7	429	-0.39%
2023/08/10	14	64.17	31.2	63.94	64.50	-17.1	429	-3.99%
2023/08/09	6	60.90	2	61.10	61.00	4	417	0.96%
2023/08/08	3	61.14	3	61.00	61.30	0	432	0.01%
2023/08/07	1	62.10	0	0.00	62.10	1	450	0.22%
2023/08/04	17	62.06	0	0.00	62.30	17	449	3.78%
2023/08/02	1.4	62.15	0	0.00	61.70	1.4	448	0.31%
2023/08/01	6.1	63.30	1	63.50	63.50	5.1	444	1.14%
2023/07/31	0	64.90	0	0.00	64.20	0	442	0.00%
2023/07/28	1.5	64.06	0.2	64.40	64.30	1.3	440	0.30%
2023/07/27	3.1	63.97	0	0.00	63.80	3.1	438	0.70%
2023/07/26	6	64.48	4	64.50	64.40	2	436	0.47%
2023/07/25	6	64.37	6	64.75	65.20	0	433	0.01%
2023/07/24	15	64.65	2.1	64.53	64.60	13	429	3.02%
2023/07/21	12	63.58	17.7	64.30	65.50	-5.7	424	-1.34%
2023/07/20	0.5	62.50	2.2	62.54	62.60	-1.7	411	-0.40%
2023/07/19	14	62.20	8	62.03	61.80	6	409	1.46%
2023/07/18	9.3	60.49	7	60.43	61.10	2.3	408	0.56%
2023/07/17	10	59.23	2	59.55	59.60	8	405	1.97%
2023/07/14	0	59.50	0	0.00	59.30	0	404	0.00%
2023/07/13	4.3	58.70	6	58.90	58.60	-1.7	403	-0.43%
2023/07/12	16.1	58.83	26.3	58.49	58.30	-10.2	401	-2.54%
2023/07/11	50	60.05	61.7	59.93	59.70	-11.7	397	-2.93%
2023/07/10	4	64.38	0	65.10	64.50	4	381	1.05%
2023/07/07	19.1	64.65	8	64.98	65.10	11.1	373	2.98%
2023/07/06	22.2	66.86	26	66.48	66.00	-3.8	366	-1.04%
2023/07/05	16.2	67.46	1.1	68.30	67.20	15.1	357	4.22%
2023/07/04	4	66.70	5.1	67.64	67.90	-1.1	353	-0.30%
2023/07/03	1	66.60	0.1	66.55	67.10	0.9	355	0.26%
2023/06/30	16	64.60	1	65.40	65.60	15	351	4.27%
2023/06/29	11	64.13	8	64.41	64.60	3	351	0.85%
2023/06/28	10	63.93	3	63.40	63.50	7	351	1.99%
2023/06/27	24.1	62.86	12	62.97	62.90	12.1	352	3.44%
2023/06/26	7.1	63.83	68	63.92	63.60	-60.9	349	-17.40%
2023/06/21	3	64.57	3	65.13	65.30	0	347	0.00%
2023/06/20	46	64.98	0.1	65.08	65.20	45.9	354	12.94%
2023/06/19	6.1	64.14	24	64.25	64.00	-18	357	-5.03%
2023/06/16	15	66.08	5	65.50	65.50	10	352	2.84%
2023/06/15	14	66.94	15	66.76	67.00	-1	347	-0.29%
2023/06/14	7	67.24	7	67.23	67.30	0	351	0.00%
2023/06/13	4	67.20	57	66.98	67.30	-53	350	-15.13%
2023/06/12	11.6	66.99	12	65.82	66.70	-0.4	345	-0.11%
2023/06/09	3	68.40	2	69.00	68.80	1	333	0.30%
2023/06/08	11	68.63	32	68.48	68.30	-21	339	-6.18%
2023/06/07	3	69.67	7	70.21	69.50	-4	337	-1.18%
2023/06/06	24	69.37	25	68.26	70.20	-1	337	-0.30%
2023/06/05	8	68.66	10	68.50	68.60	-2	336	-0.59%
2023/06/02	27	69.10	35	68.79	68.50	-8	337	-2.36%
2023/06/01	5	67.60	14	67.96	70.50	-9	324	-2.77%
2023/05/31	35.1	68.05	9	69.11	67.90	26.1	313	8.30%
2023/05/30	26.1	65.37	3	65.93	66.60	23.1	296	7.81%
2023/05/29	14	64.81	1	64.60	64.00	13	297	4.38%
2023/05/26	12	63.00	6	63.00	63.00	6	294	2.04%
2023/05/25	28	61.85	0	0.00	62.50	28	293	9.55%
2023/05/24	24	60.58	0.1	60.50	61.70	23.9	290	8.23%
2023/05/23	19	60.64	2	60.30	60.60	17	296	5.74%
2023/05/22	6	59.98	1	60.00	59.80	5	295	1.69%
2023/05/19	9	59.71	1	59.90	59.60	8	294	2.70%
2023/05/18	14	59.88	3	60.10	59.70	11	291	3.78%
2023/05/17	2	58.55	6.5	59.05	59.50	-4.5	284	-1.59%
2023/05/16	8	57.79	11	57.48	58.10	-3	277	-1.08%
2023/05/15	19	56.66	0	0.00	56.50	19	268	7.08%
2023/05/12	12	56.76	7	57.13	57.30	5	267	1.87%
2023/05/11	45.5	56.54	19.1	56.56	57.20	26.4	252	10.45%
2023/05/10	12.1	53.79	0	0.00	53.50	12.1	233	5.20%
2023/05/09	5	53.52	1	53.40	53.50	4	239	1.67%
2023/05/08	2	53.55	0	0.00	53.40	2	240	0.83%
2023/05/05	1	53.50	0	0.00	53.80	1	243	0.41%
2023/05/04	2	53.70	1	53.60	53.60	1	247	0.40%
2023/04/28	10	53.31	0	53.10	53.30	10	253	3.94%
2023/04/27	1	52.70	0	0.00	52.60	1	253	0.39%
2023/04/25	5	52.36	21	52.02	52.60	-16	259	-6.17%
2023/04/24	4	53.23	0	53.00	53.20	4	261	1.53%
2023/04/21	7	53.76	0	0.00	52.60	7	270	2.59%
2023/04/20	4	53.55	0	0.00	53.60	4	271	1.47%
2023/04/19	6	53.52	0	0.00	53.60	6	273	2.20%
2023/04/18	9	54.02	3.2	53.84	54.20	5.8	272	2.13%
2023/04/17	3	54.27	0	54.29	54.10	3	272	1.10%
2023/04/14	10.2	54.26	0	54.00	54.30	10.2	270	3.77%
2023/04/13	1	53.30	0	53.36	53.50	1	266	0.37%
2023/04/12	2	52.60	0	0.00	53.30	2	264	0.76%
2023/04/11	6	52.55	0	52.90	52.60	6	262	2.27%
2023/04/10	4	52.60	3	52.57	52.70	1	260	0.39%
2023/04/07	0	53.08	0	0.00	52.90	0	259	0.00%
2023/04/06	11	52.72	52	52.16	52.80	-41	258	-15.85%
2023/03/31	0	53.70	22	53.05	53.50	-22	251	-8.74%
2023/03/30	1	53.70	4	53.70	53.60	-3	250	-1.20%
2023/03/29	8	53.55	2	53.50	53.60	6	249	2.40%
2023/03/28	23	52.31	0.1	52.50	52.30	23	248	9.25%
2023/03/27	5	53.50	3	53.13	53.10	2	243	0.83%
2023/03/24	1	54.40	15	53.73	53.60	-14	241	-5.79%
2023/03/23	7	54.21	3	54.53	54.10	4	237	1.68%
2023/03/22	3.1	52.89	0	0.00	53.30	3.1	229	1.35%
2023/03/21	3	53.67	2	53.85	53.80	1	223	0.45%
2023/03/20	3.1	53.36	3	53.13	53.60	0.1	219	0.05%
2023/03/17	6	53.30	30	51.99	53.30	-24	220	-10.90%
2023/03/15	0	52.55	0	0.00	52.40	0	213	0.00%
2023/03/14	1	51.70	0	0.00	52.10	1	212	0.47%
2023/03/13	4	51.95	30	51.46	51.70	-26	212	-12.22%
2023/03/10	0	54.50	4	54.33	54.40	-4	204	-1.96%
2023/03/09	11	54.23	2	54.20	54.30	9	203	4.41%
2023/03/08	0	54.00	3	53.67	53.90	-3	200	-1.49%
2023/03/07	0	51.90	5	52.75	52.90	-5	196	-2.57%
2023/03/06	0	51.95	4	51.55	51.80	-4	190	-2.10%
2023/03/03	7	51.67	0.1	52.70	51.80	6.9	191	3.58%
2023/03/02	15	51.76	2	51.75	52.00	13	190	6.84%
2023/03/01	22	52.14	3	52.23	52.00	19	188	10.06%
2023/02/24	2.1	50.85	1	51.79	51.40	1	176	0.57%
2023/02/23	0	50.20	16	49.91	50.40	-16	171	-9.34%
2023/02/22	4	50.09	38	49.83	49.80	-34	168	-20.23%
2023/02/21	2	51.75	6	51.10	51.50	-4	165	-2.42%
2023/02/20	1	48.65	0	0.00	48.50	1	157	0.64%
2023/02/17	0	48.70	1	48.65	48.55	-1	155	-0.64%
2023/02/16	0	48.65	0	49.00	48.65	0	155	0.00%
2023/02/15	1	48.60	0	0.00	48.80	1	156	0.64%
2023/02/14	17.1	48.93	17.5	48.71	48.85	-0.4	155	-0.27%
2023/02/13	3	47.73	0	0.00	47.90	3	153	1.95%
2023/02/10	9	48.02	14	48.08	47.95	-5	152	-3.28%
2023/02/09	0	49.05	3	49.25	48.70	-3	151	-1.98%
2023/02/08	0	0.00	3	48.53	48.95	-3	149	-2.00%
2023/02/07	7	48.62	1	48.55	48.25	6	146	4.08%
2023/02/06	3	49.45	1	49.30	49.40	2	140	1.43%
2023/02/03	16	49.06	1	49.20	49.20	15	138	10.80%
2023/02/02	17	48.04	1	48.20	48.45	16	134	11.88%
2023/02/01	5	47.68	5.1	47.23	48.00	-0.1	130	-0.07%
2023/01/31	16	46.66	0	0.00	46.70	16	126	12.64%
2023/01/30	7	46.67	2.2	46.97	46.70	4.9	124	3.88%
2023/01/17	24	46.60	0.1	46.53	46.55	23.9	122	19.54%
2023/01/16	19	46.53	8.2	46.68	46.90	10.8	120	8.96%
2023/01/13	10	46.15	2	46.13	46.00	8	116	6.85%
2023/01/12	39	45.92	3	46.25	46.15	36	115	31.07%
2023/01/11	40	45.51	12	45.81	46.00	28	112	24.93%
2023/01/10	54	45.17	8	44.98	45.25	46	103	44.39%
2023/01/09	3	44.38	0	0.00	44.35	3	99	3.03%
2023/01/06	0	43.68	0	0.00	43.85	0	97	0.02%
2023/01/05	0	43.50	0	0.00	43.50	0	100	0.02%
2023/01/04	0	43.40	1	43.35	43.45	-1	101	-0.97%
2023/01/03	0	0.00	0.1	44.50	43.30	-0.1	105	-0.06%
2022/12/30	12	43.38	3	43.25	43.25	9	105	8.54%
2022/12/29	15	43.16	0	0.00	43.40	15	105	14.22%
2022/12/28	0	43.20	1	43.25	43.20	-1	105	-0.94%
2022/12/23	0	42.95	0	0.00	43.15	0	108	0.02%
2022/12/22	0	0.00	8	43.10	43.15	-8	108	-7.36%
2022/12/21	1	43.00	0	0.00	43.15	1	111	0.90%
2022/12/20	0	43.40	0.1	43.35	43.15	-0.1	110	-0.05%
2022/12/19	0	43.58	3	43.43	43.35	-3	114	-2.63%
2022/12/16	0	0.00	1	43.40	43.40	-1	114	-0.87%
2022/12/14	2	43.62	0	0.00	43.60	2	114	1.79%
2022/12/13	3	43.52	0	0.00	43.40	3	114	2.63%
2022/12/12	4	42.71	3	43.35	43.40	1	115	0.87%
2022/12/09	6	43.48	0	0.00	43.55	6	113	5.28%
2022/12/07	2	42.93	0	0.00	42.90	2	113	1.77%
2022/12/06	2	42.90	0	42.83	42.90	2	111	1.78%
2022/12/05	1	42.95	0	0.00	42.95	1	112	0.91%
2022/12/01	9	42.47	4	42.55	42.55	5	111	4.47%
2022/11/30	3	42.40	4	42.40	42.40	-1	112	-0.89%
2022/11/29	2	42.40	4	42.40	42.30	-2	113	-1.77%
2022/11/25	0	0.00	5	42.25	42.25	-5	116	-4.29%
2022/11/24	0	42.30	0	0.00	42.25	0	116	0.00%
2022/11/23	0	42.30	0	0.00	42.05	0	116	0.00%
2022/11/21	1	42.20	0	0.00	42.05	1	120	0.83%
2022/11/16	1	42.00	1	42.05	42.10	0	119	0.00%
2022/11/15	1	42.00	4	42.00	42.20	-3	118	-2.53%
2022/11/14	0	43.25	9	42.16	42.25	-9	121	-7.43%
2022/11/11	2	42.40	1	42.30	42.25	1	120	0.83%
2022/11/09	1	41.90	9	41.93	41.90	-8	120	-6.62%
2022/11/04	0	43.55	0	0.00	41.80	0	129	0.00%
2022/10/31	1	40.40	1	40.50	40.55	0	142	0.00%
2022/10/28	1	40.45	0	0.00	40.35	1	144	0.69%
2022/10/27	0	40.80	0	0.00	40.30	0	146	0.00%
2022/10/25	0	40.30	1	39.95	40.05	-1	151	-0.66%
2022/10/21	1	39.80	0	0.00	40.00	1	160	0.62%
2022/10/20	1	39.60	1	39.80	39.80	0	164	0.00%
2022/10/18	0	42.00	0	0.00	40.25	0	169	0.00%
2022/10/17	0	40.78	0	0.00	40.00	0	178	0.00%
2022/10/14	1	40.10	0	0.00	40.15	1	180	0.56%
2022/10/13	2	39.75	15	39.63	39.90	-13	188	-6.88%
2022/10/12	1	40.00	5	39.85	40.25	-4	196	-2.03%
2022/10/11	10	40.00	0	0.00	39.95	10	197	5.07%
2022/10/07	3	40.80	0.1	40.85	40.95	2.9	198	1.46%
2022/10/06	4	40.70	2	41.00	41.00	2	202	0.99%
2022/10/05	0	0.00	8	40.70	40.80	-8	207	-3.88%
2022/10/04	0	0.00	0.1	40.40	40.45	-0.1	220	-0.05%
2022/10/03	0	40.20	0	40.90	40.10	0	267	0.00%
2022/09/30	1	39.80	1	40.20	40.20	0	313	0.00%
2022/09/29	0	0.00	0	43.35	40.10	0	313	0.00%
2022/09/28	2	40.00	1	40.05	40.15	1	315	0.32%
2022/09/27	0	0.00	0	40.10	40.70	0	314	0.00%
2022/09/26	4.9	40.10	2	40.21	40.10	2.9	316	0.90%
2022/09/23	3.1	40.92	0	0.00	40.90	3.1	315	0.99%
2022/09/22	2.2	40.81	2	41.20	41.20	0.2	316	0.05%
2022/09/21	0	41.50	0	0.00	41.05	0	317	0.00%
2022/09/20	0	41.50	0	41.45	41.35	0	317	0.01%
2022/09/19	1	41.36	1	41.52	41.30	0	317	0.00%
2022/09/15	4	42.05	0	0.00	42.00	4	317	1.26%
2022/09/14	1	41.70	0	0.00	41.75	1	315	0.32%
2022/09/12	0	41.70	0	0.00	41.65	0	318	0.00%
2022/09/08	2	41.20	0	0.00	41.25	2	319	0.63%
2022/09/06	1	41.60	0	0.00	41.45	1	319	0.31%
2022/09/05	2	41.65	2	41.70	41.80	0	319	0.00%
2022/09/01	1	41.85	0	0.00	41.75	1	320	0.31%
2022/08/29	4	41.73	17	41.77	41.85	-13	323	-4.02%
2022/08/26	20	42.20	9	42.16	42.30	11	322	3.42%
2022/08/25	0	0.00	18	42.06	42.15	-18	321	-5.60%
2022/08/23	0	0.00	1	42.00	41.95	-1	321	-0.31%
2022/08/19	5	42.00	78	42.10	42.15	-73	320	-22.78%
2022/08/15	2	42.65	5	42.94	42.65	-3	315	-0.95%
2022/08/12	9	42.02	0	0.00	42.35	9	312	2.88%
2022/08/11	9	41.97	12	41.88	42.10	-3	306	-0.98%
2022/08/10	13	41.99	0	0.00	42.15	13	304	4.27%
2022/08/09	5	42.75	0	0.00	43.05	5	298	1.67%
2022/08/08	6	42.53	0	0.00	42.95	6	298	2.01%
2022/08/05	2	42.90	0	0.00	43.05	2	295	0.68%
2022/08/04	3	42.35	2	42.80	42.80	1	295	0.34%
2022/08/03	1	42.55	0	0.00	42.75	1	295	0.34%
2022/08/02	10	42.79	1	42.95	42.95	9	295	3.04%
2022/08/01	5	43.30	0	0.00	43.25	5	295	1.69%
2022/07/29	15	42.70	12.5	42.54	42.90	2.5	295	0.85%
2022/07/28	0	43.50	4	43.50	43.15	-4	291	-1.37%
2022/07/27	4	43.50	5	43.25	43.50	-1	287	-0.35%
2022/07/26	4	43.02	4	42.93	43.10	0	283	0.00%
2022/07/25	2	43.00	1	43.35	43.40	1	281	0.35%
2022/07/22	60	43.44	7.1	43.34	43.20	52.9	278	19.01%
2022/07/21	2	42.05	0	0.00	42.20	2	271	0.74%
2022/07/20	12	42.40	8	42.29	42.00	4	270	1.48%
2022/07/19	23.1	41.54	2	41.93	42.20	21.1	263	8.01%
2022/07/18	2	40.25	0	0.00	40.40	2	251	0.80%
2022/07/15	7	39.89	0	40.15	40.30	7	250	2.78%
2022/07/14	0	39.95	1.1	40.17	40.45	-1.1	246	-0.46%
2022/07/13	0.2	40.20	8	40.31	40.50	-7.8	243	-3.21%
2022/07/12	15	40.24	1	40.60	39.95	14	240	5.82%
2022/07/11	47.1	44.08	9.4	43.66	43.50	37.7	227	16.54%
2022/07/08	7	43.92	48.5	44.17	44.30	-41.5	182	-22.76%
2022/07/07	0	40.50	0	0.00	40.30	0	138	0.00%
2022/07/05	0	0.00	3	40.20	40.65	-3	140	-2.14%
2022/07/01	7	40.24	0	0.00	39.85	7	146	4.77%
2022/06/29	0	0.00	1	41.65	41.95	-1	150	-0.66%
2022/06/27	0	0.00	1	42.45	42.10	-1	164	-0.61%
2022/06/24	0	0.00	6	42.13	42.15	-6	164	-3.65%
2022/06/22	0	41.53	0	0.00	41.10	0	170	0.00%
2022/06/20	0	0.00	2	40.70	40.70	-2	172	-1.16%
2022/06/14	0	0.00	2	41.70	42.05	-2	171	-1.17%
2022/06/09	22	42.51	27	42.76	42.75	-5	172	-2.91%
2022/06/07	4	41.79	1	41.80	42.00	3	168	1.78%
2022/06/06	0	0.00	0	42.00	41.95	0	170	0.00%
2022/05/24	5	41.14	0	0.00	41.15	5	200	2.49%
2022/05/23	10	41.02	0	0.00	41.20	10	207	4.81%
2022/05/20	0	0.00	0	40.88	41.15	0	212	0.00%
2022/05/16	0	41.70	5	41.30	41.25	-5	230	-2.16%
2022/05/12	0	0.00	3	40.10	40.00	-3	240	-1.25%
2022/05/11	3	39.93	0	0.00	40.25	3	250	1.20%
2022/05/10	3	39.70	0	0.00	40.20	3	253	1.18%
2022/05/09	1	40.50	2.1	40.72	40.40	-1.1	255	-0.43%
2022/05/06	7	41.22	2	41.21	41.25	5	256	1.93%
2022/05/05	0.5	42.00	3	40.80	40.80	-2.5	256	-0.97%
2022/05/03	2	40.55	0	0.00	40.75	2	261	0.76%
2022/04/29	1	40.40	0	41.90	40.75	1	265	0.38%
2022/04/28	0	0.00	2	40.30	40.35	-2	267	-0.75%
2022/04/27	3	39.95	0	0.00	40.25	3	268	1.12%
2022/04/26	1	40.90	0.1	41.45	40.85	1	265	0.36%
2022/04/25	2	41.10	0	0.00	41.15	2	264	0.76%
2022/04/22	0	0.00	1	42.00	42.15	-1	263	-0.38%
2022/04/21	1	42.35	0	0.00	42.10	1	265	0.38%
2022/04/20	0	0.00	5	42.26	42.15	-5	265	-1.89%
2022/04/19	0	0.00	4	41.90	41.90	-4	265	-1.51%
2022/04/18	5	41.66	4	41.66	41.60	1	265	0.38%
2022/04/15	0	0.00	5	41.95	42.00	-5	264	-1.89%
2022/04/14	0	0.00	4	42.14	42.15	-4	264	-1.51%
2022/04/13	1	42.05	0	0.00	42.40	1	266	0.38%
2022/04/12	2	42.05	4	42.01	42.10	-2	264	-0.75%
2022/04/11	0	41.94	0	0.00	42.15	0	266	0.00%
2022/04/08	0	0.00	5.3	42.45	42.40	-5.3	265	-2.00%
2022/04/07	1	42.10	0	42.00	41.65	1	263	0.38%
2022/04/06	2	42.40	0	0.00	42.40	2	259	0.77%
2022/04/01	1.3	42.24	1	42.25	42.35	0.3	257	0.12%
2022/03/31	7	42.12	8	41.89	42.00	-1	252	-0.40%
2022/03/30	0	0.00	5	41.35	41.45	-5	241	-2.07%
2022/03/29	5	40.96	1.4	41.04	41.00	3.6	240	1.49%
2022/03/28	1	40.95	2	40.95	40.90	-1	239	-0.42%
2022/03/25	2	40.87	11	40.98	41.00	-9	238	-3.77%
2022/03/24	3	40.30	1	40.35	40.30	2	233	0.86%
2022/03/23	7	40.34	0	40.25	40.50	7	232	3.01%
2022/03/22	5	40.20	0	0.00	40.25	5	230	2.17%
2022/03/21	1	40.30	0	0.00	40.20	1	230	0.43%
2022/03/16	1	39.80	0	0.00	39.80	1	231	0.43%
2022/03/15	1	39.75	0	0.00	39.85	1	230	0.44%
2022/03/14	2	39.93	0	0.00	39.85	2	227	0.88%
2022/03/11	0	39.95	0	0.00	39.95	0	226	0.00%
2022/03/10	0	40.00	0	0.00	39.95	0	226	0.00%
2022/03/09	0	0.00	1	39.95	39.85	-1	225	-0.44%
2022/03/08	0	0.00	2	39.85	39.90	-2	224	-0.89%
2022/03/07	0	0.00	1	40.00	39.95	-1	220	-0.45%
2022/03/04	0	41.00	0	0.00	40.15	0	215	0.00%
2022/03/03	0	41.00	0	0.00	40.30	0	216	0.00%
2022/03/02	2	40.20	12	40.15	40.25	-10	217	-4.60%
2022/03/01	7	40.46	5	40.68	40.15	2	214	0.93%
2022/02/25	0	40.05	1	40.10	40.20	-1	208	-0.48%
2022/02/24	2	40.03	0	0.00	40.00	2	206	0.97%
2022/02/23	0	40.57	8	40.31	40.70	-8	203	-3.94%
2022/02/22	0	39.95	4	39.80	39.95	-4	196	-2.04%
2022/02/21	3	39.85	1	39.80	39.95	2	193	1.03%
2022/02/18	2	39.65	4	39.79	39.80	-2	190	-1.05%
2022/02/17	0	40.05	2	40.05	40.05	-2	183	-1.09%
2022/02/16	6	40.05	12	40.07	40.05	-6	181	-3.30%
2022/02/15	5	39.90	4	39.95	39.90	1	178	0.56%
2022/02/14	0	39.85	26	39.82	39.95	-26	174	-14.87%
2022/02/11	0	39.60	6	39.80	39.85	-6	168	-3.53%
2022/02/10	0	0.00	11	39.05	39.15	-11	157	-6.96%
2022/02/09	0	0.00	0	39.10	39.05	0	154	-0.01%
2022/02/07	0	38.40	0.8	38.40	38.65	-0.8	155	-0.54%
2022/01/26	0	0.00	0.2	38.35	38.15	-0.2	152	-0.11%
2022/01/25	0	0.00	1	37.95	38.00	-1	152	-0.66%
2022/01/21	1	37.80	2	37.80	37.80	-1	150	-0.66%
2022/01/19	0	38.20	0	0.00	37.95	0	148	0.00%
2022/01/18	0	38.00	2	37.95	37.95	-2	149	-1.33%
2022/01/17	3	37.85	0	0.00	37.85	3	149	2.00%
2022/01/14	2	37.80	1	37.85	37.85	1	149	0.67%
2022/01/13	0	38.60	0	0.00	38.05	0	147	0.00%
2022/01/12	1	37.90	0	0.00	38.05	1	147	0.68%
2022/01/11	13	38.07	0.1	38.45	38.00	13	147	8.79%
2022/01/10	10	38.15	0	0.00	38.20	10	146	6.84%
2022/01/07	0	38.80	4	38.11	38.25	-4	146	-2.73%
2022/01/06	0	0.00	1.1	38.52	38.35	-1.1	146	-0.75%
2022/01/05	0	0.00	12	38.80	38.65	-12	147	-8.15%
2022/01/04	3	38.83	6	38.86	38.90	-3	149	-2.01%
2022/01/03	10	38.60	0	0.00	38.45	10	147	6.78%
2021/12/30	0	0.00	5	38.53	38.55	-5	147	-3.40%
2021/12/29	0	39.25	1	38.45	38.45	-1	147	-0.68%
2021/12/27	0	0.00	5	38.10	38.10	-5	157	-3.18%
2021/12/24	0	0.00	0	38.20	38.00	0	169	0.00%
2021/12/23	1	38.00	0	0.00	38.00	1	170	0.59%
2021/12/22	0	0.00	1	37.85	37.85	-1	177	-0.56%
2021/12/21	0	0.00	2	37.65	37.85	-2	181	-1.10%
2021/12/20	3	37.72	0	0.00	37.80	3	183	1.63%
2021/12/17	0	0.00	2	37.75	37.75	-2	184	-1.09%
2021/12/15	0	0.00	1	37.60	37.80	-1	191	-0.52%
2021/12/14	1	37.60	1	37.79	37.65	0	194	0.00%
2021/12/13	2	37.80	0	0.00	37.90	2	200	1.00%
2021/12/09	0	0.00	2	38.10	38.05	-2	223	-0.90%
2021/12/07	0.2	37.90	0	0.00	37.90	0.2	240	0.06%
2021/12/06	0	38.00	0	0.00	37.70	0	245	0.00%
2021/12/01	0	37.95	0	0.00	37.70	0	337	0.00%
2021/11/30	3	37.70	0	0.00	37.65	3	370	0.81%
2021/11/29	3	37.45	0	0.00	37.75	3	392	0.76%
2021/11/26	1	37.80	1	37.80	37.85	0	395	0.00%
2021/11/25	4	38.10	0	0.00	38.05	4	395	1.01%
2021/11/24	2	37.85	0	0.00	38.15	2	397	0.50%
2021/11/23	0	0.00	2	37.90	37.85	-2	397	-0.50%
2021/11/22	5	37.88	0	0.00	37.85	5	397	1.26%
2021/11/19	1	37.80	0	0.00	37.85	1	397	0.25%
2021/11/18	1	37.80	0	0.00	37.80	1	398	0.25%
2021/11/17	3	37.95	0	0.00	37.95	3	399	0.75%
2021/11/16	1	38.00	2	38.00	38.00	-1	401	-0.25%
2021/11/15	2	38.00	1	38.00	37.95	1	404	0.25%
2021/11/11	1	37.95	0	0.00	38.20	1	409	0.24%
2021/11/09	0	38.00	1	37.65	37.85	-1	416	-0.23%
2021/11/08	1	37.90	0	0.00	37.85	1	419	0.24%
2021/11/05	2	37.55	1	37.75	37.80	1	425	0.24%
2021/11/04	5	38.07	0	0.00	38.10	5	423	1.18%
2021/11/03	1	38.05	0	0.00	38.20	1	426	0.23%
2021/11/02	2	38.05	1	38.40	38.00	1	429	0.23%
2021/11/01	0.2	38.51	0	0.00	38.15	0.2	428	0.05%
2021/10/29	1	38.30	3	38.62	38.30	-2	428	-0.47%
2021/10/28	0	0.00	2	38.68	38.65	-2	431	-0.46%
2021/10/27	1	38.40	3	38.17	38.50	-2	434	-0.46%
2021/10/26	0	0.00	5	38.33	38.40	-5	439	-1.14%
2021/10/22	1	38.20	0	0.00	38.20	1	444	0.22%
2021/10/21	1	38.25	0	0.00	38.25	1	449	0.22%
2021/10/18	2	37.90	0	0.00	38.00	2	465	0.43%
2021/10/15	1	37.55	0	0.00	37.85	1	470	0.21%
2021/10/14	3	37.32	0	0.00	37.50	3	472	0.63%
2021/10/13	1	37.30	14	37.56	37.45	-13	477	-2.72%
2021/10/12	1	37.85	2	37.75	37.80	-1	478	-0.21%
2021/10/08	0	0.00	1	38.10	38.25	-1	480	-0.21%
2021/10/07	4	38.06	1	38.10	38.20	3	483	0.62%
2021/10/06	0	0.00	3	37.75	37.75	-3	486	-0.62%
2021/10/05	3	37.00	0	0.00	37.90	3	491	0.61%
2021/10/04	7	37.76	2	37.80	37.70	5	491	1.02%
2021/10/01	10	38.71	3	38.71	38.40	7	509	1.37%
2021/09/30	5	39.64	0	0.00	39.65	5	517	0.97%
2021/09/29	5	39.29	0	0.00	39.30	5	531	0.94%
2021/09/28	6	39.77	5.2	40.02	39.80	0.8	548	0.15%
2021/09/27	3	40.47	20	40.65	40.10	-17	553	-3.07%
2021/09/24	1	40.60	1	41.00	40.55	0	559	0.00%
2021/09/23	0	0.00	2	40.55	40.55	-2	564	-0.35%
2021/09/22	6	39.37	5	40.24	40.20	1	570	0.18%
2021/09/17	0	0.00	2.2	40.66	40.80	-2.2	571	-0.39%
2021/09/16	6	41.13	2	41.60	40.70	4	571	0.70%
2021/09/15	9	41.83	7	41.64	41.65	2	569	0.35%
2021/09/14	9	41.46	5	41.16	41.50	4	557	0.72%
2021/09/13	2	40.98	9	41.46	41.05	-7	551	-1.27%
2021/09/10	4	41.26	33	41.10	41.55	-29	548	-5.29%
2021/09/09	9	40.87	16	40.77	40.75	-7	547	-1.28%
2021/09/08	6	41.17	6.1	41.00	40.05	-0.1	546	-0.02%
2021/09/07	15	41.13	12.1	41.14	40.50	2.9	535	0.53%
2021/09/06	33.2	42.14	91	42.24	42.10	-57.9	536	-10.78%
2021/09/03	32	40.75	69	40.90	41.20	-37	481	-7.68%
2021/09/02	1.1	39.80	102	39.80	40.15	-100.9	450	-22.41%	大賣/
2021/09/01	0	0.00	50	39.38	39.40	-50	426	-11.72%
2021/08/31	0	0.00	7	39.30	39.25	-7	421	-1.66%
2021/08/30	0	0.00	5	39.20	39.00	-5	424	-1.18%
2021/08/27	5	38.90	0	0.00	38.90	5	424	1.18%
2021/08/26	2	38.68	2	38.90	38.75	0	425	0.00%
2021/08/24	0	0.00	1	38.60	38.60	-1	434	-0.23%
2021/08/23	2	38.53	1	38.50	38.60	1	437	0.23%
2021/08/20	2	37.98	0	0.00	38.10	2	437	0.46%
2021/08/19	0	0.00	5	38.50	38.50	-5	438	-1.14%
2021/08/18	0	0.00	7	38.01	38.65	-7	437	-1.60%
2021/08/17	1	38.10	0	0.00	38.25	1	438	0.23%
2021/08/16	1	38.20	4	38.05	38.25	-3	439	-0.68%
2021/08/13	8	38.57	0	0.00	38.45	8	439	1.82%
2021/08/12	15	38.87	0	38.70	38.95	15	438	3.42%
2021/08/10	0	0.00	0.2	39.21	39.00	-0.2	436	-0.04%
2021/08/09	0	0.00	8	39.20	39.30	-8	445	-1.79%
2021/08/06	5	39.28	16	39.40	39.30	-11	454	-2.42%
2021/08/05	1	39.35	0	0.00	39.35	1	471	0.21%
2021/08/04	0	0.00	0	39.00	39.30	0	500	0.00%
2021/08/03	5	39.21	9	39.30	39.30	-4	525	-0.76%
2021/08/02	0	0.00	1	39.20	39.10	-1	528	-0.19%
2021/07/30	0.1	38.65	0	0.00	38.90	0.1	534	0.01%
2021/07/29	4	38.91	0	0.00	38.95	4	544	0.74%
2021/07/28	4	38.50	2	38.60	38.90	2	550	0.36%
2021/07/27	8	39.04	2	39.10	39.20	6	568	1.06%
2021/07/26	6.1	39.17	0	0.00	39.10	6.1	585	1.03%
2021/07/23	20	38.90	1.1	38.68	39.00	18.9	594	3.18%
2021/07/22	32	38.55	18	38.60	38.70	14	597	2.35%
2021/07/21	15	38.25	9	38.18	38.20	6	610	0.98%
2021/07/20	2	38.20	0.1	38.20	38.20	1.9	633	0.30%
2021/07/19	1	38.40	1	38.10	38.35	0	637	0.00%
2021/07/16	0	0.00	5.1	38.15	38.40	-5.1	646	-0.78%
2021/07/15	0	0.00	3	37.90	38.00	-3	649	-0.46%
2021/07/14	1	37.45	1	37.90	37.65	0	653	0.00%
2021/07/13	0.1	37.55	0	0.00	37.60	0.1	660	0.02%
2021/07/09	2	37.37	0	0.00	37.60	2	679	0.30%
2021/07/08	22	37.16	4	37.25	37.35	18	697	2.58%
2021/07/07	6	39.51	11	39.45	39.65	-5	691	-0.72%
2021/07/06	4	39.71	14	39.80	39.70	-10	698	-1.43%
2021/07/05	4	39.99	6	39.95	39.95	-2	693	-0.29%
2021/07/02	0.4	39.60	3	39.70	39.60	-2.6	683	-0.38%
2021/06/30	2	39.58	10	39.48	39.45	-8	693	-1.15%
2021/06/29	2	39.35	6	39.33	39.40	-4	702	-0.57%
2021/06/28	7	39.23	2	39.30	39.35	5	710	0.70%
2021/06/23	0	0.00	2	38.70	38.70	-2	730	-0.27%
2021/06/22	2.1	38.76	1	38.75	38.65	1.1	732	0.15%
2021/06/21	2	38.53	3	38.55	38.55	-1	735	-0.14%
2021/06/18	5	39.01	4	39.45	38.90	1	743	0.13%
2021/06/17	0	0.00	21	38.95	39.00	-21	751	-2.79%
2021/06/16	5	38.87	10	38.57	38.80	-5	762	-0.66%
2021/06/15	23	38.81	7.5	38.74	38.90	15.5	783	1.98%
2021/06/09	0	0.00	1.5	37.58	37.65	-1.5	793	-0.19%
2021/06/08	2	37.63	0	0.00	37.65	2	801	0.25%
2021/06/07	6	37.44	4	37.48	37.45	2	814	0.25%
2021/06/04	3	37.63	10	37.64	37.80	-7	825	-0.85%
2021/06/03	6	37.77	1	37.90	37.80	5	829	0.60%
2021/06/02	0.3	37.80	0	0.00	37.80	0.3	829	0.03%
2021/06/01	4	38.00	19	37.98	38.00	-15	828	-1.81%
2021/05/31	0	0.00	2	37.40	37.55	-2	826	-0.24%
2021/05/28	0	0.00	29	37.35	37.40	-29	829	-3.50%
2021/05/27	1	36.65	0	0.00	36.80	1	832	0.12%
2021/05/26	5	36.90	0	0.00	36.90	5	835	0.60%
2021/05/25	13	36.67	56	36.76	36.90	-43	837	-5.13%
2021/05/24	1	36.25	61	36.37	36.45	-60	840	-7.14%
2021/05/21	0	0.00	10	36.45	36.30	-10	843	-1.19%
2021/05/20	5.1	36.32	1	36.50	36.30	4.1	846	0.48%
2021/05/19	14	36.40	1	36.45	36.45	13	845	1.54%
2021/05/18	3	36.03	0	0.00	36.50	3	846	0.35%
2021/05/17	4	35.05	5	35.60	35.40	-1	848	-0.12%
2021/05/14	2	36.43	34	37.05	36.75	-32	840	-3.81%
2021/05/13	9	36.49	7	36.59	36.50	2	829	0.24%
2021/05/12	12	35.87	16	35.97	36.15	-4	811	-0.49%
2021/05/11	20.1	37.04	81	37.39	37.00	-60.9	783	-7.77%
2021/05/10	8	38.20	1	38.25	38.25	7	760	0.92%
2021/05/07	9	38.07	13	38.11	38.45	-4	758	-0.53%
2021/05/06	7.2	37.96	4	37.85	37.85	3.2	753	0.42%
2021/05/05	4	38.51	1	38.25	38.25	3	740	0.41%
2021/05/04	18	38.30	51	38.16	38.70	-33	735	-4.49%
2021/05/03	10	39.44	17	39.43	38.95	-7	718	-0.97%
2021/04/29	3	40.23	0	0.00	40.35	3	699	0.43%
2021/04/28	27	40.85	5	40.77	40.90	22	689	3.19%
2021/04/27	24.2	41.13	29	42.06	41.10	-4.8	693	-0.69%
2021/04/26	5	41.00	115	40.81	41.00	-110	682	-16.13%	大賣/鉅額交易
2021/04/23	5	39.60	0	39.80	39.90	5	662	0.75%
2021/04/22	34	39.90	2	40.25	39.85	32	672	4.76%
2021/04/21	4	40.35	4	40.50	40.40	0	666	0.00%
2021/04/20	27	40.36	3	40.47	40.30	24	673	3.56%
2021/04/19	27	40.09	5	39.95	40.10	22	683	3.22%
2021/04/16	50	40.22	24	40.62	40.25	26	715	3.63%
2021/04/15	3	40.03	112	40.35	40.35	-109	718	-15.17%	大賣/鉅額交易
2021/04/14	15	39.10	56.1	39.39	39.55	-41.1	735	-5.58%
2021/04/13	21	39.79	3.2	39.87	39.65	17.8	735	2.42%
2021/04/12	23	39.99	1.1	40.85	39.55	21.9	772	2.83%
2021/04/09	9	40.65	2	40.25	40.85	7	749	0.93%
2021/04/08	18.2	40.72	65.1	40.99	40.70	-46.9	746	-6.28%
2021/04/07	5	40.00	10	40.05	40.10	-5	734	-0.68%
2021/04/06	13	40.01	4	40.01	39.90	9	728	1.24%
2021/04/01	16	39.50	25	39.60	39.55	-9	713	-1.26%
2021/03/31	5.1	38.93	3	38.97	39.10	2.1	701	0.30%
2021/03/30	6	38.63	9	38.57	38.65	-3	688	-0.44%
2021/03/29	5	38.18	1.1	38.29	38.20	4	681	0.58%
2021/03/26	6	37.97	7.1	38.01	37.85	-1.1	672	-0.16%
2021/03/25	4	38.05	0	38.20	38.05	4	662	0.60%
2021/03/24	0	0.00	8	38.09	38.10	-8	659	-1.21%
2021/03/23	6	37.98	14	37.94	38.05	-8	656	-1.22%
2021/03/22	2	38.05	33	38.26	38.25	-31	647	-4.79%
2021/03/19	5.2	37.49	2	37.50	37.60	3.2	637	0.51%
2021/03/18	16	37.36	27	37.42	37.35	-11	625	-1.76%
2021/03/17	0	37.80	7	37.04	36.95	-7	604	-1.16%
2021/03/16	6	36.81	25	36.97	36.80	-19	598	-3.17%
2021/03/15	2.1	36.54	9	36.39	36.50	-6.9	594	-1.15%
2021/03/12	4	35.96	2	35.90	36.00	2	586	0.34%
2021/03/11	29	36.03	7	36.09	36.05	22	592	3.71%
2021/03/10	21	35.71	36	35.75	35.80	-15	640	-2.34%
2021/03/09	5	34.87	0	0.00	35.00	5	662	0.75%
2021/03/08	4	35.23	0	0.00	35.15	4	661	0.60%
2021/03/05	0	35.50	2	35.23	35.15	-2	662	-0.30%
2021/03/04	0	35.63	17	35.31	35.30	-17	663	-2.56%
2021/03/03	1	35.40	10	35.20	35.40	-9	664	-1.35%
2021/03/02	1	35.45	1	35.45	35.05	0	661	0.00%
2021/02/26	17	35.04	0.1	35.30	35.25	17	661	2.56%
2021/02/25	30	35.09	10	35.00	35.15	20	657	3.04%
2021/02/24	1	34.85	3	35.12	34.85	-2	657	-0.30%
2021/02/23	3	34.95	3	34.93	35.15	0	651	0.00%
2021/02/22	3	34.78	5	34.80	34.80	-2	650	-0.31%
2021/02/19	1	34.75	5	34.77	34.75	-4	646	-0.62%
2021/02/18	6	34.51	10	34.56	34.60	-4	649	-0.62%
2021/02/17	11	34.73	0	0.00	34.80	11	652	1.69%
2021/02/05	41	34.34	2	34.60	34.45	39	651	5.98%
2021/02/03	4	33.95	6	33.98	33.95	-2	662	-0.30%
2021/02/02	10	34.02	1	33.90	33.85	9	666	1.35%
2021/02/01	24	33.57	10	33.43	33.75	14	669	2.09%
2021/01/29	4	34.04	0	0.00	33.70	4	675	0.59%
2021/01/28	0	0.00	1	34.10	34.00	-1	673	-0.15%
2021/01/26	3	34.28	3	34.45	34.15	0	672	0.00%
2021/01/25	3	34.07	1	34.25	34.20	2	674	0.30%
2021/01/22	14	34.29	0	0.00	34.40	14	674	2.08%
2021/01/21	31.1	34.40	2	34.68	34.20	29.1	676	4.30%
2021/01/20	6	34.53	5	34.44	34.15	1	676	0.15%
2021/01/19	5	35.17	3	35.17	35.05	2	669	0.30%
2021/01/18	5	34.50	10	35.09	35.20	-5	664	-0.75%
2021/01/15	11	34.75	5	34.58	34.60	6	666	0.90%
2021/01/14	10	35.13	0	0.00	35.05	10	656	1.52%
2021/01/13	3	35.45	22	35.26	35.15	-19	656	-2.90%
2021/01/12	17	35.52	8	35.32	35.05	9	665	1.35%
2021/01/11	11	35.65	220	35.79	35.95	-209	740	-28.21%	大賣/鉅額交易
2021/01/08	9	34.86	4	34.93	35.05	5	726	0.69%
2021/01/07	32	35.38	45	35.28	35.05	-13	722	-1.80%
2021/01/06	11	34.32	47	34.54	34.45	-36	698	-5.16%
2021/01/05	50	34.68	25	34.92	34.95	25	682	3.66%
2021/01/04	2	33.97	13	33.90	34.00	-11	649	-1.69%
2020/12/31	6	33.87	2	33.95	33.90	4	653	0.61%
2020/12/30	2	33.85	3	33.77	33.85	-1	649	-0.15%
2020/12/28	8	33.61	0	0.00	33.60	8	668	1.20%
2020/12/25	7	33.61	5	33.40	33.40	2	674	0.30%
2020/12/24	1	33.60	1	33.65	33.60	0	698	0.00%
2020/12/23	5	33.48	0	0.00	33.60	5	748	0.67%
2020/12/22	0	0.00	20	33.73	33.65	-20	762	-2.62%
2020/12/18	10	33.88	0	0.00	34.00	10	796	1.26%
2020/12/17	0	0.00	2	33.95	34.00	-2	905	-0.22%
2020/12/16	0	0.00	7	33.91	33.80	-7	946	-0.74%
2020/12/15	13	33.95	1	34.00	33.95	12	976	1.23%
2020/12/14	6	33.83	11	33.91	33.95	-5	977	-0.51%
2020/12/11	0	0.00	3	33.68	33.90	-3	978	-0.31%
2020/12/10	7	33.98	0	0.00	34.05	7	975	0.72%
2020/12/09	11	33.87	0	0.00	33.95	11	972	1.13%
2020/12/08	22.2	34.03	4	34.08	34.10	18.2	970	1.87%
2020/12/07	20	34.01	3	34.00	33.90	17	966	1.76%
2020/12/04	46	34.59	88	34.60	34.55	-42	953	-4.40%
2020/12/03	45	34.33	26	34.53	34.90	19	894	2.13%
2020/12/02	4	33.60	10	33.58	33.60	-6	865	-0.69%
2020/12/01	10	33.35	17	33.42	33.55	-7	862	-0.81%
2020/11/30	9	33.63	4	33.63	33.65	5	864	0.58%
2020/11/27	1	33.65	3	33.62	33.65	-2	862	-0.23%
2020/11/25	2	33.20	0	0.00	33.25	2	859	0.23%
2020/11/24	2	33.38	43	33.37	33.50	-41	854	-4.80%
2020/11/23	0	0.00	3	33.48	33.55	-3	852	-0.35%
2020/11/20	11	33.39	2	33.40	33.40	9	851	1.06%
2020/11/19	3	33.38	12	33.21	33.15	-9	853	-1.05%
2020/11/18	10	33.32	12	33.18	33.40	-2	852	-0.23%
2020/11/17	12	33.26	2	33.15	33.05	10	855	1.17%
2020/11/16	15	33.12	0	0.00	33.05	15	866	1.73%
2020/11/13	2	32.80	70	32.77	32.80	-68	869	-7.82%
2020/11/12	20	32.95	0	0.00	32.95	20	866	2.31%
2020/11/11	11	32.90	9	32.88	32.90	2	868	0.23%
2020/11/10	20	33.07	3	33.12	33.20	17	859	1.98%
2020/11/09	3	33.20	3	33.28	33.30	0	864	0.00%
2020/11/06	53	33.46	8	33.46	33.50	45	859	5.23%
2020/11/05	15	33.55	4	33.60	33.55	11	858	1.28%
2020/11/04	0	0.00	1	33.60	33.55	-1	866	-0.12%
2020/11/03	0	0.00	8	33.48	33.40	-8	871	-0.92%
2020/11/02	3	33.13	6	33.10	33.25	-3	882	-0.34%
2020/10/30	9	33.40	51	33.40	33.35	-42	900	-4.66%
2020/10/29	10	33.25	2	33.25	33.35	8	902	0.89%
2020/10/28	10	33.80	9	33.76	33.65	1	901	0.11%
2020/10/27	5	33.85	3	33.77	33.90	2	902	0.22%
2020/10/26	9	34.18	0	0.00	34.15	9	904	1.00%
2020/10/23	0	0.00	40	34.47	34.30	-40	913	-4.38%
2020/10/22	25	34.25	26	34.18	34.30	-1	997	-0.10%
2020/10/21	5	34.00	1	34.20	34.20	4	1,006	0.40%
2020/10/20	23	33.63	5	33.79	34.00	18	1,007	1.79%
2020/10/19	113	35.15	83	35.12	34.00	30	987	3.04%	大買/
2020/10/16	14	34.31	47	34.44	34.80	-33	901	-3.66%
2020/10/15	37	34.11	2	34.20	34.10	35	878	3.98%
2020/10/14	16	34.05	11	33.93	34.00	5	875	0.57%
2020/10/13	45	34.28	65	34.15	34.30	-20	877	-2.28%
2020/10/12	49	34.22	17	34.35	34.20	32	879	3.64%
2020/10/08	18	34.01	13	33.90	33.70	5	872	0.57%
2020/10/07	8	33.51	26	33.51	33.50	-18	877	-2.05%
2020/10/06	15	33.42	38	33.26	33.25	-23	895	-2.57%
2020/10/05	20	33.79	9	33.61	33.40	11	921	1.19%
2020/09/30	8	34.18	3	34.07	34.25	5	972	0.51%
2020/09/29	60	34.04	26	34.34	34.50	34	1,012	3.36%
2020/09/28	42	34.19	159	33.91	34.55	-117	1,034	-11.31%	大賣/鉅額交易
2020/09/25	5	31.85	73	32.56	32.10	-68	1,029	-6.61%
2020/09/24	14	33.27	15	33.27	33.10	-1	1,049	-0.10%
2020/09/23	99	34.03	27	33.83	33.90	72	1,054	6.83%
2020/09/22	93	34.61	193	34.54	34.20	-100	1,045	-9.56%	大賣/
2020/09/21	32	33.85	36	33.83	34.20	-4	944	-0.42%
2020/09/18	69	33.38	70	33.40	33.60	-1	911	-0.11%
2020/09/17	66	32.66	5	32.64	32.65	61	886	6.88%
2020/09/16	1	32.35	3	32.43	32.35	-2	894	-0.22%
2020/09/15	0	0.00	1	32.00	31.95	-1	909	-0.11%
2020/09/14	1	31.65	0	0.00	31.70	1	925	0.11%
2020/09/11	0	31.60	72	31.56	31.50	-72	930	-7.73%
2020/09/10	1	32.35	0	0.00	32.30	1	933	0.11%
2020/09/09	6	32.25	0	0.00	32.25	6	947	0.63%
2020/09/08	20	32.41	1	32.30	32.35	19	960	1.98%
2020/09/07	54	32.57	3	32.70	32.55	51	983	5.19%
2020/09/04	14	32.05	0	0.00	32.10	14	1,042	1.34%
2020/09/03	28	32.21	8	32.21	32.15	20	1,059	1.89%
2020/09/02	5	32.00	3	31.75	31.85	2	1,097	0.18%
2020/09/01	1	31.85	0	0.00	31.80	1	1,174	0.09%
2020/08/31	1	32.00	4	31.89	32.00	-3	1,195	-0.25%
2020/08/28	0	0.00	0.5	32.00	31.80	-0.5	1,208	-0.04%
2020/08/27	1	31.85	28	31.70	31.80	-27	1,228	-2.20%
2020/08/26	5	31.64	5	31.53	31.80	0	1,246	0.00%
2020/08/25	1	31.30	0	0.00	31.25	1	1,300	0.08%
2020/08/24	2	31.10	18	31.02	31.00	-16	1,319	-1.21%
2020/08/21	15	31.17	1	31.20	31.20	14	1,352	1.04%
2020/08/20	23	30.66	27	30.61	30.55	-4	1,375	-0.29%
2020/08/19	25	31.87	23	31.84	31.60	2	1,413	0.14%
2020/08/18	21	32.06	3	32.05	32.00	18	1,430	1.26%
2020/08/17	13	32.16	0	0.00	32.15	13	1,505	0.86%
2020/08/14	16	32.09	1	32.10	32.10	15	1,541	0.97%
2020/08/13	57	32.38	12	32.50	32.40	45	1,560	2.88%
2020/08/12	8	32.54	20	32.36	32.45	-12	1,580	-0.76%
2020/08/11	33	32.73	1	32.75	32.80	32	1,627	1.97%
2020/08/10	36	32.80	31	32.85	32.85	5	1,651	0.30%
2020/08/07	6	33.19	0	0.00	33.15	6	1,683	0.36%
2020/08/06	18	33.34	72	33.50	33.30	-54	1,724	-3.13%
2020/08/05	16	33.81	30	33.72	34.00	-14	1,777	-0.79%
2020/08/04	48	32.88	2	32.90	32.90	46	1,824	2.52%
2020/08/03	14	32.59	0	0.00	32.60	14	1,892	0.74%
2020/07/31	22	32.49	1	32.30	32.80	21	1,896	1.11%
2020/07/30	4	32.68	10	32.71	32.60	-6	1,893	-0.32%
2020/07/29	20	32.46	1	32.50	32.65	19	1,890	1.00%
2020/07/28	112	33.57	184	33.82	32.65	-72	1,882	-3.82%	大買/大賣/
2020/07/27	47	32.22	4	32.23	32.50	43	1,797	2.39%
2020/07/24	4	32.08	10	31.60	31.65	-6	1,789	-0.34%
2020/07/23	7	32.20	0	0.00	32.35	7	1,782	0.39%
2020/07/22	3	32.35	6.1	32.38	32.45	-3.1	1,782	-0.17%
2020/07/21	2	32.15	11	32.18	32.10	-9	1,777	-0.51%
2020/07/20	6	31.63	5	31.39	31.70	1	1,773	0.06%
2020/07/17	22	31.81	14	31.92	31.80	8	1,767	0.45%
2020/07/16	74	32.07	71	31.78	32.15	3	1,762	0.17%
2020/07/15	63	31.98	13	31.75	31.70	50	1,755	2.85%
2020/07/14	62	32.25	54.4	32.01	32.05	7.6	1,750	0.43%
2020/07/13	32	32.24	9	32.15	32.10	23	1,740	1.32%
2020/07/10	83	32.80	110	32.52	32.45	-27	1,728	-1.56%	大賣/
2020/07/09	166	34.35	9	34.11	33.80	157	1,700	9.23%	大買/鉅額交易
2020/07/08	112	36.88	10	36.72	36.95	102	1,642	6.21%	大買/鉅額交易
2020/07/07	3	36.95	95	36.82	36.60	-92	1,596	-5.76%
2020/07/06	37	37.37	50	37.41	37.30	-13	1,552	-0.84%
2020/07/03	194	36.33	70	36.40	36.95	124	1,510	8.21%	大買/鉅額交易
2020/07/02	51	35.79	26	35.85	36.15	25	1,478	1.69%
2020/07/01	28	35.69	14	35.64	35.70	14	1,466	0.95%
2020/06/30	6	35.20	13	35.09	35.25	-7	1,452	-0.48%
2020/06/29	19	35.05	4	34.93	34.90	15	1,447	1.04%
2020/06/24	12	35.41	11	35.44	35.40	1	1,442	0.07%
2020/06/23	218	35.78	1	35.85	35.40	217	1,446	15.00%	大買/鉅額交易
2020/06/22	6	35.76	17	35.69	35.65	-11	1,442	-0.76%
2020/06/19	99	35.38	7	35.21	35.35	92	1,444	6.37%
2020/06/18	4	34.89	1	34.70	34.95	3	1,429	0.21%
2020/06/17	4	34.83	6	34.85	34.85	-2	1,424	-0.14%
2020/06/16	15	34.80	14	34.72	35.05	1	1,422	0.07%
2020/06/15	16.1	34.38	7	34.29	34.05	9.1	1,423	0.64%
2020/06/12	12	33.37	18	32.96	34.05	-6	1,418	-0.42%
2020/06/11	50	34.86	40	34.72	34.05	10	1,400	0.71%
2020/06/10	6	35.89	20	35.99	35.85	-14	1,339	-1.05%
2020/06/09	29	36.52	12	36.50	36.15	17	1,329	1.28%
2020/06/08	33	36.33	38	36.46	36.60	-5	1,294	-0.39%
2020/06/05	11	35.29	17	35.32	35.40	-6	1,217	-0.49%
2020/06/04	9	35.04	14	35.04	35.05	-5	1,197	-0.42%
2020/06/03	4	35.06	17	35.11	35.05	-13	1,186	-1.10%
2020/06/02	21	35.16	26	35.08	35.10	-5	1,165	-0.43%
2020/06/01	19	35.38	32	35.30	35.25	-13	1,145	-1.13%
2020/05/29	7	34.16	42	34.28	34.65	-35	1,091	-3.21%
2020/05/28	44	34.53	137	34.61	34.10	-93	1,067	-8.71%	大賣/
2020/05/27	83	34.99	116	34.92	34.90	-33	1,035	-3.18%	大賣/
2020/05/26	181	35.28	73	35.23	35.15	108	1,007	10.72%	大買/鉅額交易
2020/05/25	54	34.50	15	34.56	34.80	39	952	4.09%
2020/05/22	178	34.66	195	34.42	34.60	-17	930	-1.83%	大買/大賣/
2020/05/21	56	34.02	44	33.81	34.50	12	857	1.40%
2020/05/20	21	33.76	18	33.59	33.60	3	814	0.37%
2020/05/19	11	33.45	18	33.29	33.40	-7	791	-0.88%
2020/05/18	30	33.92	24	33.68	33.65	6	761	0.79%
2020/05/15	7	32.54	7	32.91	33.30	0	709	0.00%
2020/05/14	15	33.31	12	33.52	32.90	3	677	0.44%
2020/05/13	33	33.54	42	33.40	34.00	-9	635	-1.42%
2020/05/12	73	33.11	43	33.13	33.60	30	588	5.09%
2020/05/11	25	31.94	51	32.01	32.20	-26	521	-4.98%
2020/05/08	72	31.16	26	31.15	31.00	46	452	10.16%
2020/05/07	10	29.25	0	0.00	29.30	10	380	2.63%
2020/05/06	5	28.88	0	0.00	28.90	5	373	1.34%
2020/05/05	4	28.88	4	28.95	28.90	0	372	0.00%
2020/04/30	3	29.05	6	29.07	29.05	-3	366	-0.82%
2020/04/29	0	0.00	2	28.95	29.00	-2	362	-0.55%
2020/04/28	1	28.70	14	28.83	28.85	-13	356	-3.64%
2020/04/27	10	28.65	0	0.00	28.80	10	362	2.76%
2020/04/23	0	0.00	5	28.39	28.40	-5	358	-1.40%
2020/04/22	5	27.87	2	28.00	28.10	3	356	0.84%
2020/04/21	7	28.04	5	28.23	28.00	2	354	0.56%
2020/04/20	0	0.00	6	28.50	28.50	-6	346	-1.73%
2020/04/17	2	28.63	9	28.72	28.65	-7	344	-2.03%
2020/04/16	1	28.35	2	28.35	28.70	-1	336	-0.30%
2020/04/15	13	28.73	4	28.60	28.65	9	331	2.71%
2020/04/14	0	28.35	4.8	28.34	28.40	-4.8	322	-1.50%
2020/04/10	0.3	27.65	3	27.57	27.65	-2.7	309	-0.87%
2020/04/09	2	27.30	3	27.32	27.30	-1	303	-0.33%
2020/04/08	0	0.00	5	27.13	27.25	-5	297	-1.68%
2020/04/07	0	26.90	3	27.12	27.05	-3	293	-1.02%
2020/04/06	8	26.63	6	26.93	26.85	2	288	0.69%
2020/04/01	4	26.44	21	26.53	26.60	-17	279	-6.08%
2020/03/31	4	26.55	5	26.68	26.45	-1	275	-0.36%
2020/03/30	0.1	26.40	2	26.33	26.40	-1.9	269	-0.72%
2020/03/27	4	26.44	4	26.54	26.40	0	263	0.00%
2020/03/26	10.1	26.64	4	26.65	26.80	6.1	248	2.46%
2020/03/25	13	26.30	23	26.30	26.30	-10	236	-4.23%
2020/03/24	2	23.98	0	0.00	23.95	2	218	0.91%
2020/03/23	2.1	23.09	1	23.25	23.25	1.1	215	0.51%
2020/03/20	1	23.40	3	23.23	23.85	-2	213	-0.94%
2020/03/19	18	22.11	0	0.00	21.70	18	207	8.66%
2020/03/18	1	23.60	11	23.71	23.65	-10	192	-5.20%
2020/03/17	7	23.91	0	0.00	24.15	7	184	3.80%
2020/03/16	11	25.29	58	25.08	24.90	-47	177	-26.52%
2020/03/13	5	24.77	11	25.10	25.60	-6	171	-3.49%
2020/03/12	7	26.43	46	26.35	26.35	-39	163	-23.88%
2020/03/11	0	0.00	5.1	27.16	26.95	-5.1	155	-3.31%
2020/03/10	0	0.00	57	26.67	26.75	-57	153	-37.09%
2020/03/09	9	26.88	0	0.00	26.85	9	148	6.04%
2020/03/06	2	26.90	5	27.05	27.15	-3	144	-2.08%
2020/03/05	3	27.20	0	0.00	27.25	3	144	2.08%
2020/03/04	0	27.40	2	27.05	27.20	-2	147	-1.36%
2020/03/02	2	27.00	5	27.00	27.00	-3	146	-2.05%
2020/02/27	0	29.15	2	27.25	27.25	-2	141	-1.41%
2020/02/26	1	27.35	1	27.25	27.25	0	142	0.00%
2020/02/25	4	27.05	0	0.00	27.15	4	142	2.82%
2020/02/24	2	27.30	0	0.00	27.30	2	136	1.46%
2020/02/21	1	27.50	0	0.00	27.50	1	132	0.75%
2020/02/19	0	0.00	1	27.70	27.50	-1	133	-0.75%
2020/02/18	0	0.00	3	27.55	27.55	-3	136	-2.20%
2020/02/17	1	27.45	0	0.00	27.55	1	156	0.64%
2020/02/14	5	27.45	0	0.00	27.55	5	156	3.20%
2020/02/13	2.1	27.50	1	27.45	27.40	1.1	157	0.71%
2020/02/12	1	27.35	0	0.00	27.45	1	160	0.62%
2020/02/11	3	27.28	0	0.00	27.30	3	159	1.88%
2020/02/10	2	27.25	11	27.25	27.30	-9	161	-5.57%
2020/02/07	1	27.40	4	27.41	27.40	-3	165	-1.81%
2020/02/06	6	27.46	5	27.53	27.60	1	166	0.60%
2020/02/05	2	27.50	1	27.50	27.45	1	165	0.60%
2020/02/03	5	27.06	10	27.20	27.35	-5	163	-3.06%
2020/01/31	7	27.30	0	0.00	27.70	7	157	4.44%
2020/01/30	4.1	27.14	2	27.28	27.20	2.1	158	1.33%
2020/01/08	2	27.55	0	0.00	27.55	2	186	1.07%
2020/01/07	0	0.00	1	27.70	27.65	-1	185	-0.54%
2020/01/03	1	27.70	0	0.00	27.75	1	185	0.54%
2020/01/02	4	27.73	0	0.00	27.70	4	185	2.16%
2019/12/30	0	0.00	3	27.82	27.80	-3	187	-1.60%
2019/12/25	1	27.80	0	0.00	27.80	1	189	0.53%
2019/12/24	0	0.00	1	27.80	27.80	-1	190	-0.52%
2019/12/19	5	27.60	0	0.00	27.60	5	195	2.55%
2019/12/17	5	27.60	0	0.00	27.65	5	196	2.54%
2019/12/16	6	27.66	0	0.00	27.60	6	197	3.04%
2019/12/12	2	27.53	0	0.00	27.75	2	196	1.02%
2019/11/29	11	27.58	0	0.00	27.55	11	212	5.17%
2019/11/28	0	0.00	10	27.85	27.85	-10	210	-4.74%
2019/11/26	7	27.70	0	0.00	27.70	7	211	3.31%
2019/11/25	0	0.00	1	27.70	27.65	-1	213	-0.47%
2019/11/22	1	27.65	1	27.65	27.75	0	211	0.00%
2019/11/21	2	27.65	0	0.00	27.70	2	212	0.94%
2019/11/19	3	27.70	0	0.00	27.70	3	213	1.41%
2019/11/18	2	27.65	5	27.65	27.70	-3	215	-1.39%
2019/11/15	1	27.60	23	27.85	27.60	-22	216	-10.17%
2019/11/14	16	27.43	46	27.38	27.50	-30	216	-13.86%
2019/11/13	2	28.35	4	28.30	28.35	-2	196	-1.02%
2019/11/12	1	28.00	0	0.00	28.20	1	201	0.50%
2019/11/11	7	28.11	1	28.25	28.05	6	214	2.80%
2019/11/07	1	28.40	0	0.00	28.50	1	212	0.47%
2019/11/06	2	28.63	4	28.81	28.65	-2	210	-0.95%
2019/11/05	0	0.00	2	28.60	28.65	-2	204	-0.98%
2019/11/01	3	28.35	0	0.00	28.40	3	207	1.44%
2019/10/30	2	28.60	0	0.00	28.55	2	211	0.95%
2019/10/29	2	28.60	0	0.00	28.60	2	212	0.94%
2019/10/28	1	28.50	2	28.53	28.55	-1	216	-0.46%
2019/10/25	0	0.00	1	28.70	28.65	-1	212	-0.47%
2019/10/24	12	29.16	13	28.95	28.85	-1	209	-0.48%
2019/10/23	8	28.61	5	28.76	28.80	3	198	1.51%
2019/10/22	13	28.35	81	28.30	28.35	-68	188	-36.16%
2019/10/21	0	0.00	1	28.30	28.30	-1	187	-0.53%
2019/10/18	0	0.00	11	28.23	28.15	-11	189	-5.81%
2019/10/16	18	28.35	4	28.35	28.20	14	190	7.36%
2019/10/15	0	0.00	2	27.90	27.95	-2	186	-1.07%
2019/10/14	0	0.00	2	27.85	27.85	-2	187	-1.07%
2019/10/07	0	0.00	5	27.80	27.90	-5	197	-2.53%
2019/10/04	8	27.88	0	0.00	27.80	8	202	3.96%
2019/10/03	1	27.95	1	27.85	27.85	0	214	0.00%
2019/10/02	2	27.95	0	0.00	28.00	2	221	0.90%
2019/10/01	2	27.95	1	28.05	28.05	1	242	0.41%
2019/09/27	1	27.80	0	0.00	27.85	1	276	0.36%
2019/09/25	2	28.10	0	0.00	28.05	2	297	0.67%
2019/09/23	4	28.18	1	28.25	28.25	3	303	0.99%
2019/09/20	2	27.98	0	0.00	28.00	2	308	0.65%
2019/09/16	2	27.95	5	27.90	27.85	-3	322	-0.93%
2019/09/12	2	27.90	0	0.00	27.75	2	325	0.61%
2019/09/11	2	27.95	0	0.00	27.80	2	325	0.61%
2019/09/10	2	27.80	0	0.00	27.90	2	327	0.61%
2019/09/09	1	27.80	0	0.00	27.85	1	325	0.31%
2019/09/06	30	27.92	1	27.90	27.80	29	324	8.94%
2019/09/05	3	28.10	1	28.10	27.95	2	322	0.62%
2019/09/04	3	28.00	1	28.00	27.95	2	322	0.62%
2019/09/03	3	27.90	2	27.90	27.85	1	330	0.30%
2019/09/02	1	27.70	1	27.70	27.75	0	331	0.00%
2019/08/30	1	27.60	5	27.55	27.50	-4	331	-1.21%
2019/08/29	1	27.35	0	0.00	27.40	1	332	0.30%
2019/08/23	2	27.40	0	0.00	27.40	2	341	0.59%
2019/08/22	0	0.00	2	27.65	27.50	-2	342	-0.58%
2019/08/20	1	27.20	0	0.00	27.30	1	341	0.29%
2019/08/19	0	0.00	1	27.35	27.35	-1	342	-0.29%
2019/08/16	5	27.20	0	0.00	27.30	5	345	1.45%
2019/08/15	1	27.07	13	27.05	27.10	-12	347	-3.45%
2019/08/14	14	27.31	30	27.17	27.35	-16	348	-4.59%
2019/08/13	1	27.80	0	0.00	27.80	1	340	0.29%
2019/08/08	0	0.00	1	27.80	27.85	-1	369	-0.27%
2019/08/07	12	27.53	0	0.00	27.55	12	427	2.81%
2019/08/06	11	27.13	1	27.45	27.50	10	446	2.24%
2019/08/05	1	27.75	0	0.00	27.75	1	465	0.21%
2019/08/02	0	0.00	49	28.09	28.10	-49	483	-10.14%
2019/07/31	0	0.00	2	28.65	28.80	-2	525	-0.38%
2019/07/30	1	28.70	0	0.00	28.80	1	533	0.19%
2019/07/29	0	0.00	4	28.54	28.60	-4	536	-0.75%
2019/07/26	2	28.35	0	0.00	28.40	2	540	0.37%
2019/07/25	0	0.00	3	28.45	28.40	-3	550	-0.55%
2019/07/23	3	28.30	0	0.00	28.25	3	583	0.51%
2019/07/22	2	28.05	12	28.12	28.10	-10	625	-1.60%
2019/07/19	3	28.12	0	0.00	28.10	3	683	0.44%
2019/07/18	0	28.10	5	28.23	28.10	-5	720	-0.69%
2019/07/17	1	28.15	0	0.00	28.05	1	725	0.14%
2019/07/16	1	28.10	0	0.00	28.10	1	729	0.14%
2019/07/12	1	28.30	1	28.30	28.30	0	744	0.00%
2019/07/11	0	0.00	3	28.10	28.20	-3	769	-0.39%
2019/07/10	6	27.71	3	27.72	27.75	3	769	0.39%
2019/07/09	8	28.04	46	28.10	27.85	-38	777	-4.89%
2019/07/08	0	0.00	1	28.55	28.50	-1	775	-0.13%
2019/07/05	44	28.58	6	28.56	28.60	38	783	4.85%
2019/07/04	57	30.90	13	30.91	31.05	44	767	5.73%
2019/07/03	2	30.78	22	30.80	30.75	-20	747	-2.68%
2019/07/02	6	30.72	19	30.77	30.75	-13	764	-1.70%
2019/07/01	6	30.63	24	30.65	30.70	-18	768	-2.34%
2019/06/27	7	30.45	7	30.50	30.40	0	774	0.00%
2019/06/26	12	30.45	0	0.00	30.45	12	775	1.55%
2019/06/25	2	30.55	1	30.60	30.45	1	785	0.13%
2019/06/24	7	30.75	0	0.00	30.75	7	802	0.87%
2019/06/21	16	30.64	13	30.54	30.70	3	808	0.37%
2019/06/20	3	30.35	7	30.34	30.35	-4	806	-0.50%
2019/06/18	3	29.90	0	0.00	29.80	3	851	0.35%
2019/06/14	0	29.70	0	0.00	29.90	0	849	0.00%
2019/06/13	3.5	30.13	10	29.80	29.75	-6.5	848	-0.77%
2019/06/12	3	29.85	0	0.00	29.90	3	847	0.35%
2019/06/11	3	29.77	1	30.10	30.10	2	846	0.24%
2019/06/10	7	30.10	1	30.20	30.20	6	840	0.71%
2019/06/06	2	30.08	0	0.00	30.00	2	842	0.24%
2019/06/05	2	30.25	0	0.00	30.10	2	841	0.24%
2019/06/04	4	30.23	0	0.00	30.15	4	840	0.48%
2019/05/31	1	30.15	1	30.20	30.35	0	838	0.00%
2019/05/30	0	0.00	1	30.10	30.00	-1	832	-0.12%
2019/05/29	5.1	29.94	1	30.05	30.00	4.1	831	0.49%
2019/05/28	0	0.00	27	29.96	30.10	-27	829	-3.25%
2019/05/27	0	0.00	1	29.90	29.90	-1	828	-0.12%
2019/05/24	17	30.08	8	29.99	29.95	9	827	1.09%
2019/05/23	14	29.63	11	29.63	29.80	3	824	0.36%
2019/05/22	6	29.68	8	29.69	29.70	-2	820	-0.24%
2019/05/21	4	29.33	8	29.43	29.55	-4	818	-0.49%
2019/05/20	3	29.25	14	29.26	29.20	-11	812	-1.35%
2019/05/17	9	29.53	6	29.62	29.60	3	812	0.37%
2019/05/16	8	29.66	11	29.81	29.70	-3	801	-0.37%
2019/05/15	84	30.07	250	30.02	29.90	-166	783	-21.20%	大賣/鉅額交易
2019/05/14	19	31.31	7	31.62	31.65	12	725	1.65%
2019/05/13	23	31.94	27	31.84	32.15	-4	705	-0.57%
2019/05/10	2	31.85	25.1	31.30	31.40	-23.1	681	-3.39%
2019/05/09	64	31.59	69	31.66	31.40	-5	661	-0.76%
2019/05/08	4	30.85	1	31.30	31.00	3	623	0.48%
2019/05/07	20	31.15	20	30.95	31.00	0	614	0.00%
2019/05/06	11.1	30.86	2	31.00	30.80	9.1	606	1.50%
2019/05/03	4	31.29	7	31.39	31.25	-3	595	-0.50%
2019/05/02	6	31.23	32	31.01	31.40	-26	589	-4.41%
2019/04/30	25	31.29	17	31.30	31.45	8	580	1.38%
2019/04/29	46	30.99	33	31.27	30.90	13	566	2.29%
2019/04/26	79	31.80	43	31.95	31.50	36	542	6.63%
2019/04/25	72	31.47	47.3	31.62	31.85	24.8	497	4.98%
2019/04/24	37	30.94	13	31.09	30.75	24	437	5.48%
2019/04/23	2	30.30	5	30.42	30.35	-3	397	-0.75%
2019/04/22	4	30.45	0	0.00	30.40	4	392	1.02%
2019/04/19	2	30.40	0	0.00	30.50	2	388	0.51%
2019/04/18	8	30.65	28	30.74	30.30	-20	381	-5.25%
2019/04/17	6	30.68	12	30.50	30.65	-6	368	-1.63%
2019/04/16	0	0.00	6	30.25	30.20	-6	341	-1.76%
2019/04/15	8	30.39	10	30.34	30.20	-2	333	-0.60%
2019/04/12	6	30.03	5	30.07	30.05	1	318	0.31%
2019/04/11	1	30.00	18	29.89	30.00	-17	308	-5.51%
2019/04/10	1	29.50	8	29.55	29.80	-7	292	-2.39%
2019/04/09	1	29.85	3	29.90	29.70	-2	285	-0.70%
2019/04/08	11	29.57	19	29.39	29.75	-8	270	-2.96%
2019/04/03	0	0.00	1	29.05	29.00	-1	239	-0.42%
2019/04/02	1	28.95	13	28.95	28.95	-12	225	-5.31%
2019/04/01	3	28.82	9	28.88	28.75	-6	216	-2.78%
2019/03/29	7	28.76	4	28.75	28.70	3	206	1.45%
2019/03/28	20	28.95	1	28.75	28.80	19	198	9.56%
2019/03/27	5	28.82	20	28.95	29.00	-15	185	-8.07%
2019/03/26	2	28.45	8	28.38	28.40	-6	164	-3.66%
2019/03/25	1	28.25	1	28.25	28.25	0	152	0.00%
2019/03/22	12	28.41	24	28.26	28.35	-12	145	-8.28%
2019/03/21	55	28.03	53	28.09	28.00	2	127	1.58%
2019/03/20	0	0.00	17	26.81	26.80	-17	92	-18.48%
2019/03/19	8	26.70	2	26.60	26.75	6	91	6.55%
2019/03/18	1	26.65	0	0.00	26.80	1	90	1.10%
2019/03/15	6	26.76	6	26.85	26.85	0	89	0.00%
2019/03/14	1	26.70	2	26.70	26.65	-1	86	-1.16%
2019/03/13	3	26.55	0	0.00	26.60	3	85	3.50%
2019/03/12	0	0.00	16	26.36	26.55	-16	82	-19.50%
2019/03/11	3	26.37	8	26.30	26.25	-5	78	-6.41%
2019/03/07	3	26.30	2	26.35	26.25	1	76	1.30%
2019/03/06	0	0.00	7	26.39	26.35	-7	76	-9.11%
2019/03/05	5	26.20	1	26.25	26.25	4	75	5.31%
2019/03/04	6	26.16	1	26.15	26.25	5	73	6.76%
2019/02/27	0	26.40	0	0.00	26.15	0	72	0.00%
2019/02/26	0	26.30	0	0.00	26.20	0	72	0.00%
2019/02/21	0	25.90	0	0.00	25.90	0	69	0.00%
2019/02/20	7	25.91	3	25.90	25.90	4	68	5.82%
2019/02/18	15	26.07	7	25.95	25.80	8	68	11.71%
2019/02/13	0	0.00	2	25.40	25.40	-2	61	-3.26%
2019/02/12	0	0.00	4	25.23	25.30	-4	60	-6.57%
2019/01/25	0	0.00	2	25.10	25.10	-2	61	-3.26%
2019/01/21	5	24.95	0	0.00	24.90	5	63	7.91%
2019/01/18	1	24.85	0	0.00	24.95	1	64	1.55%
2019/01/17	0	0.00	1	24.75	24.75	-1	66	-1.51%
2019/01/16	0.1	24.90	0	0.00	24.65	0.1	66	0.15%
2019/01/11	18	24.65	0	0.00	24.65	18	66	26.92%
2018/12/26	4	24.40	0	0.00	24.50	4	82	4.86%
2018/12/25	5	24.40	0	0.00	24.40	5	82	6.05%
2018/12/24	3	24.50	0	0.00	24.50	3	82	3.62%
2018/12/22	1	24.55	0	0.00	24.55	1	83	1.20%
2018/12/21	4	24.50	0	0.00	24.50	4	84	4.75%
2018/12/19	0	0.00	3	24.60	24.55	-3	84	-3.54%
2018/12/13	0	0.00	3	24.60	24.60	-3	87	-3.41%
2018/12/12	3	24.47	0	0.00	24.70	3	87	3.41%
2018/12/10	1	24.50	0	0.00	24.75	1	87	1.14%
2018/12/06	2	24.50	0	0.00	24.50	2	89	2.24%
2018/12/04	0	0.00	2	25.15	24.90	-2	93	-2.14%
2018/12/03	1	25.10	0	0.00	25.10	1	99	1.01%
2018/11/28	5	24.55	0	0.00	24.60	5	100	4.97%
2018/11/27	3	24.60	0	0.00	24.55	3	102	2.92%
2018/11/23	3	24.45	0	0.00	24.45	3	108	2.76%
2018/11/22	3	24.50	0	0.00	24.50	3	112	2.67%
2018/11/21	3	24.45	0	0.00	24.50	3	116	2.58%
2018/11/20	12	24.50	0	0.00	24.50	12	122	9.82%
2018/11/16	6	24.50	0	0.00	24.55	6	228	2.62%
2018/11/15	28	24.57	50	24.51	24.55	-22	283	-7.76%
2018/11/14	24	24.45	11	24.36	24.50	13	289	4.49%
2018/11/12	6.1	23.85	0	0.00	23.80	6.1	290	2.10%
2018/11/09	3	23.87	0	0.00	23.85	3	289	1.04%
2018/11/07	0	0.00	3	23.90	23.90	-3	292	-1.02%
2018/11/02	0	0.00	8	23.83	23.80	-8	297	-2.69%
2018/11/01	10	23.85	0	0.00	23.85	10	296	3.37%
2018/10/31	6	23.73	10	23.71	23.75	-4	296	-1.35%
2018/10/29	4	23.70	12	23.75	23.60	-8	294	-2.72%
2018/10/26	3	23.67	0	0.00	23.75	3	296	1.01%
2018/10/25	3	23.92	1	23.85	23.85	2	294	0.68%
2018/10/24	1	24.15	0	0.00	24.25	1	292	0.34%
2018/10/23	1.1	24.48	0	0.00	24.35	1.1	291	0.38%
2018/10/22	1	24.20	0	0.00	24.55	1	292	0.34%
2018/10/19	1	24.40	1	24.40	24.45	0	292	0.00%
2018/10/17	2	24.88	0	0.00	24.80	2	293	0.68%
2018/10/16	4	24.75	6	24.75	24.85	-2	293	-0.68%
2018/10/15	2	24.80	5	24.78	24.80	-3	293	-1.02%
2018/10/12	6	24.54	0	0.00	24.70	6	293	2.04%
2018/10/11	13.1	24.41	1	24.35	24.40	12.1	294	4.11%
2018/10/08	2	25.35	7	25.35	25.40	-5	290	-1.72%
2018/10/05	2	25.40	2	25.43	25.40	0	299	0.00%
2018/10/04	1	25.50	0	0.00	25.60	1	309	0.32%
2018/10/02	1	25.85	2	25.75	25.70	-1	316	-0.32%
2018/09/25	1	25.65	0	0.00	25.65	1	328	0.30%
2018/09/21	1	25.65	1	25.70	25.65	0	328	0.00%
2018/09/17	6	26.00	0	0.00	25.80	6	332	1.81%
2018/09/14	0	0.00	3	25.95	26.05	-3	332	-0.90%
2018/09/13	3	25.55	0	0.00	25.55	3	332	0.90%
2018/09/11	8	25.41	0	0.00	25.40	8	332	2.40%
2018/09/10	8	25.33	2	25.20	25.10	6	331	1.81%
2018/09/07	1.1	25.60	0	0.00	25.40	1.1	329	0.32%
2018/09/06	4	25.94	0	0.00	25.90	4	324	1.23%
2018/09/04	0	0.00	1	26.35	26.10	-1	322	-0.31%
2018/09/03	2	26.05	0	0.00	26.10	2	322	0.62%
2018/08/31	0	0.00	1	26.05	26.05	-1	322	-0.31%
2018/08/30	1	26.35	0	0.00	26.30	1	319	0.31%
2018/08/29	9	26.14	1	26.20	26.15	8	318	2.52%
2018/08/27	23	26.32	5	26.24	26.25	18	314	5.73%
2018/08/24	25	26.30	5	26.28	26.35	20	309	6.46%
2018/08/23	110	27.53	122	27.41	26.65	-12	301	-3.97%	大買/大賣/
2018/08/22	2	26.73	13	26.80	27.45	-11	206	-5.34%
2018/08/21	13	25.40	2	26.15	26.50	11	152	7.22%
2018/08/20	0	0.00	25	25.37	25.40	-25	146	-17.01%
2018/08/15	6	25.38	5	25.35	25.50	1	145	0.69%
2018/08/14	9	25.29	45	25.15	25.45	-36	143	-25.04%
2018/08/13	17	25.10	32	24.98	25.00	-15	142	-10.51%
2018/08/10	9	25.18	0	0.00	25.20	9	140	6.42%
2018/08/09	16	25.18	0	0.00	25.15	16	140	11.36%
2018/08/08	3	25.07	0	0.00	25.10	3	141	2.11%
2018/08/07	0	0.00	1	25.05	25.15	-1	142	-0.70%
2018/08/06	6	25.09	0	0.00	25.05	6	142	4.20%
2018/08/02	4	25.00	0	0.00	25.05	4	145	2.75%
2018/08/01	5	25.10	0	0.00	25.20	5	142	3.51%
2018/07/30	1	25.05	0	0.00	25.10	1	142	0.70%
2018/07/24	0	0.00	5	25.08	25.20	-5	143	-3.48%
2018/07/23	4	24.95	1	24.90	24.95	3	142	2.10%
2018/07/18	1	25.05	0	0.00	25.10	1	144	0.69%
2018/07/17	7	25.04	0	0.00	25.05	7	145	4.81%
2018/07/16	16	25.06	0	0.00	25.05	16	144	11.08%
2018/07/13	46	24.98	20	25.01	25.00	26	143	18.11%
2018/07/12	4	26.35	43	26.36	26.60	-39	135	-28.84%
2018/07/11	12	26.06	0	0.00	26.15	12	127	9.42%
2018/07/10	33	26.09	0	0.00	26.05	33	125	26.37%
2018/07/09	2	26.00	0	0.00	26.05	2	122	1.64%
2018/07/06	4	26.03	0	0.00	26.00	4	121	3.29%
2018/07/05	2	26.30	0	0.00	26.20	2	120	1.66%
2018/07/04	0	0.00	1	26.35	26.35	-1	121	-0.82%
2018/06/29	0	0.00	2	26.40	26.35	-2	122	-1.63%
2018/06/27	1	26.15	0	0.00	26.20	1	126	0.79%
2018/06/26	1	26.15	4	26.10	26.15	-3	127	-2.35%
2018/06/19	4	26.25	1	26.25	26.25	3	164	1.82%
2018/06/15	5	26.43	0	0.00	26.50	5	167	2.98%
2018/06/14	0	0.00	20	26.50	26.50	-20	168	-11.87%
2018/06/11	0	0.00	3	26.35	26.70	-3	175	-1.71%
2018/06/08	0	0.00	0	26.50	26.70	0	178	0.00%
2018/06/07	0	0.00	12	26.75	26.75	-12	179	-6.70%
2018/06/05	5	26.73	0	0.00	26.70	5	186	2.68%
2018/06/04	11	26.90	2	26.90	26.80	9	184	4.88%
2018/06/01	1	26.70	0	0.00	26.75	1	182	0.55%
2018/05/28	2	26.45	5	26.35	26.45	-3	176	-1.70%
2018/05/24	0	0.00	1	26.40	26.60	-1	177	-0.56%
2018/05/23	1	26.55	2	26.60	26.65	-1	177	-0.56%
2018/05/22	7	26.41	3	26.42	26.45	4	177	2.26%
2018/05/21	14	26.28	1	26.45	26.40	13	178	7.28%
2018/05/18	6	26.35	1	26.35	26.35	5	180	2.77%
2018/05/17	0	0.00	1	26.25	26.25	-1	184	-0.54%
2018/05/16	12	26.30	0	0.00	26.20	12	183	6.55%
2018/05/11	44	26.35	1	26.40	26.40	43	190	22.56%
2018/05/10	12	26.00	0	0.00	26.15	12	188	6.37%
2018/05/09	2	26.05	0	0.00	26.05	2	188	1.06%
2018/05/04	2	25.80	0	0.00	25.95	2	191	1.04%
2018/05/02	12	25.75	0	0.00	25.70	12	194	6.17%
2018/04/25	6	25.70	0	0.00	25.80	6	197	3.03%
2018/04/24	0.1	25.95	1	25.65	25.75	-0.9	200	-0.45%
2018/04/23	2	25.80	3	26.00	25.80	-1	200	-0.50%
2018/04/19	2	26.05	0	0.00	26.20	2	200	1.00%
2018/04/18	2	26.05	0	0.00	26.05	2	202	0.99%
2018/04/17	3	26.08	0	0.00	26.10	3	201	1.49%
2018/04/16	2	26.15	0	0.00	26.15	2	197	1.01%
2018/04/13	1	26.25	0	0.00	26.25	1	198	0.51%
2018/04/11	0	26.60	0.1	26.60	26.40	-0.1	203	-0.03%
2018/04/09	2	26.10	0	0.00	26.20	2	203	0.98%
2018/04/03	1	26.20	3	26.25	26.30	-2	199	-1.00%
2018/04/02	5	26.17	3	26.25	26.15	2	198	1.01%
2018/03/31	5	26.20	0	0.00	26.20	5	198	2.52%
2018/03/30	6	26.25	3	26.20	26.20	3	196	1.53%
2018/03/29	2	26.15	0	0.00	26.20	2	194	1.03%
2018/03/28	1	26.05	5	26.05	26.15	-4	193	-2.07%
2018/03/27	7	26.20	95	26.34	26.25	-88	191	-46.05%
2018/03/23	11	26.27	2	26.25	26.25	9	182	4.93%
2018/03/22	44	26.58	16	26.76	26.45	28	178	15.72%
2018/03/21	1	27.35	0	0.00	27.45	1	154	0.65%
2018/03/19	1	27.30	10	27.45	27.50	-9	149	-6.00%
2018/03/16	5	27.36	10	27.40	27.35	-5	147	-3.40%
2018/03/15	2	27.35	0	0.00	27.40	2	148	1.35%
2018/03/14	5	27.38	18	27.28	27.45	-13	147	-8.84%
2018/03/13	4	27.11	10	27.15	27.20	-6	142	-4.22%
2018/03/12	1	27.10	0	0.00	27.15	1	143	0.70%
2018/03/07	2	26.40	0	0.00	26.40	2	141	1.41%
2018/03/06	4	26.45	0	0.00	26.50	4	145	2.75%
2018/03/05	0	0.00	1	26.40	26.40	-1	149	-0.67%
2018/03/02	0	28.00	0	0.00	26.50	0	150	0.00%
2018/03/01	0	26.80	0	0.00	26.65	0	150	0.00%
2018/02/26	1	26.45	12	26.63	26.75	-11	153	-7.15%
2018/02/23	0	26.60	1	26.45	26.40	-1	153	-0.65%
2018/02/22	0	28.00	0	0.00	26.30	0	156	0.00%
2018/02/21	0	26.20	0	0.00	26.10	0	155	0.00%
2018/02/12	9	25.82	3	25.75	25.90	6	154	3.89%
2018/02/08	0	27.60	0	0.00	26.10	0	150	0.00%
2018/02/07	1	26.20	0	0.00	26.10	1	151	0.66%
2018/02/06	28.1	25.89	1	25.70	25.80	27.1	154	17.54%
2018/02/05	2	26.50	0	0.00	26.55	2	151	1.32%
2018/02/02	3	26.80	0	0.00	26.80	3	152	1.96%
2018/02/01	3	26.72	0	0.00	26.75	3	154	1.94%
2018/01/29	6.1	26.93	0	0.00	26.95	6.1	156	3.90%
2018/01/23	3	27.05	11	27.05	27.00	-8	153	-5.20%
2018/01/22	2	27.20	10	27.25	27.15	-8	153	-5.20%
2018/01/19	8	27.08	3	27.05	27.10	5	154	3.23%
2018/01/18	2	27.10	10	27.20	27.10	-8	159	-5.03%
2018/01/17	8	27.14	44	27.13	27.15	-36	158	-22.68%
2018/01/16	0	0.00	1	27.05	27.05	-1	154	-0.65%
2018/01/15	2	27.05	0	0.00	27.00	2	154	1.30%
2018/01/12	1	27.00	23	26.95	26.95	-22	153	-14.32%
2018/01/11	2	26.65	0	0.00	26.70	2	152	1.31%
2018/01/09	2	26.60	0	0.00	26.60	2	154	1.30%
2018/01/08	7	26.86	9	27.02	26.75	-2	155	-1.29%
2018/01/04	0	0.00	1	26.60	26.60	-1	149	-0.67%