鑫禾 (4999)-新光券商分點個股進出

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

鑫禾

(4999)

可現股當沖

股價
33.40
漲跌
▲0.20
漲幅
+0.60%
成交量
50張
產業
上市電子零組件類股
155人加入追蹤

立即追蹤
本地時間:13:30(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

鑫禾 (4999)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
2024/04/22	0.1	33.36	0	0.00	33.20	0.1	137	0.04%
2024/04/19	2	33.20	0	0.00	33.20	2	136	1.50%
2024/04/18	0.1	33.50	0	0.00	33.40	0.1	135	0.05%
2024/04/17	0	33.50	0	0.00	33.35	0	134	0.03%
2024/04/16	2.1	33.16	0	0.00	33.10	2.1	135	1.52%
2024/04/15	12.1	33.75	0	0.00	33.65	12.1	133	9.00%
2024/04/12	56	33.74	2	33.60	33.70	54	133	40.42%
2024/04/11	0.1	33.86	0	0.00	33.65	0.1	131	0.05%
2024/04/10	7.1	33.97	0	0.00	33.85	7.1	129	5.52%
2024/04/09	0	33.90	0	0.00	34.00	0	127	0.03%
2024/04/08	0	33.70	25	33.51	33.85	-25	125	-19.88%
2024/04/02	6.1	33.66	1	33.65	33.65	5.1	123	4.12%
2024/04/01	3	33.60	0	33.65	33.65	3	124	2.41%
2024/03/29	10	33.44	0	0.00	33.50	10	124	8.06%
2024/03/28	0	33.50	0	33.65	33.35	0	124	0.01%
2024/03/27	5.2	33.29	1.3	33.47	33.30	3.9	128	3.07%
2024/03/26	1.1	33.22	2	33.35	33.30	-0.9	125	-0.74%
2024/03/25	0	33.59	0	0.00	33.35	0	123	0.01%
2024/03/22	0.2	33.33	3	33.20	33.30	-2.8	122	-2.32%
2024/03/21	1	33.35	0	0.00	33.35	1	121	0.82%
2024/03/20	0.1	33.55	0	0.00	33.35	0.1	120	0.04%
2024/03/19	0	33.68	0	0.00	33.50	0	119	0.00%
2024/03/18	0	33.88	1.2	33.72	33.50	-1.2	120	-1.03%
2024/03/15	1	33.50	0	0.00	33.50	1	119	0.86%
2024/03/14	1.1	33.52	1	33.65	33.65	0.1	120	0.07%
2024/03/13	0.2	33.95	0	0.00	33.80	0.2	117	0.13%
2024/03/12	1.1	33.91	5	33.95	33.95	-3.9	115	-3.38%
2024/03/11	0	34.00	0	0.00	34.15	0	113	0.00%
2024/03/08	4	33.87	3	34.00	33.60	1	112	0.90%
2024/03/07	2	34.18	5.8	34.18	34.15	-3.8	110	-3.45%
2024/03/06	6	34.47	1	34.60	34.40	5	110	4.56%
2024/03/05	1	34.30	0	0.00	34.25	1	115	0.89%
2024/03/04	2	34.43	8	34.42	34.25	-6	114	-5.20%
2024/03/01	0	34.30	2	34.10	34.25	-2	112	-1.74%
2024/02/29	1	34.15	0	0.00	34.10	1	112	0.91%
2024/02/27	1.1	34.21	0.3	34.33	34.15	0.9	112	0.76%
2024/02/26	1.3	34.43	0	35.00	34.40	1.3	114	1.09%
2024/02/23	1.1	34.76	0.7	35.15	34.70	0.4	117	0.36%
2024/02/22	2	35.10	5.2	35.08	35.05	-3.2	128	-2.49%
2024/02/21	0	0.00	17.2	34.54	34.75	-17.2	134	-12.80%
2024/02/20	0	34.84	0	34.85	34.55	0	133	0.02%
2024/02/19	0.2	34.77	1	34.65	34.55	-0.8	133	-0.58%
2024/02/16	0.1	34.75	0	0.00	34.50	0.1	133	0.06%
2024/02/15	4	34.25	0.6	34.95	34.30	3.5	131	2.63%
2024/02/05	9	35.36	5	35.46	34.95	4	128	3.14%
2024/02/02	0	34.65	0	0.00	34.45	0	126	0.00%
2024/02/01	1.1	34.45	3	34.30	34.30	-1.9	131	-1.47%
2024/01/31	3	34.20	0	0.00	34.20	3	134	2.25%
2024/01/30	1.1	34.55	0	0.00	34.30	1.1	139	0.75%
2024/01/29	2	34.65	0	34.85	34.55	2	140	1.45%
2024/01/26	2.1	34.60	0	0.00	34.55	2.1	140	1.48%
2024/01/25	0.2	35.47	0	0.00	34.90	0.2	139	0.13%
2024/01/23	0	34.20	0	0.00	34.15	0	134	0.01%
2024/01/22	0.1	34.25	1	34.10	34.10	-0.9	133	-0.71%
2024/01/18	0.1	34.28	0	0.00	34.10	0.1	131	0.05%
2024/01/17	1.8	34.39	3	34.20	34.10	-1.2	130	-0.95%
2024/01/11	0	35.05	0	0.00	34.85	0	126	0.00%
2024/01/10	1.1	34.86	9	34.75	34.80	-7.9	125	-6.27%
2024/01/09	2	35.00	1.8	35.21	35.05	0.2	125	0.18%
2024/01/08	3	35.18	1.5	35.40	35.20	1.5	124	1.24%
2024/01/05	1	35.30	1.6	35.58	35.30	-0.6	127	-0.48%
2024/01/04	10	35.44	1.7	35.54	35.55	8.3	126	6.54%
2024/01/03	6	35.45	0	0.00	35.45	6	126	4.73%
2024/01/02	11	35.57	0	0.00	35.70	11	126	8.72%
2023/12/29	4	35.54	1.4	35.73	35.50	2.6	126	2.06%
2023/12/28	2	35.55	1	35.72	35.45	1	126	0.80%
2023/12/27	0	35.60	0.1	35.70	35.90	-0.1	125	-0.08%
2023/12/26	0	35.40	0	0.00	35.35	0	123	0.02%
2023/12/25	0	35.30	0	0.00	35.10	0	122	0.00%
2023/12/22	5.2	35.28	4.2	35.49	35.25	1	120	0.85%
2023/12/21	0.7	35.28	0	0.00	35.00	0.7	116	0.61%
2023/12/20	3.1	35.16	0	0.00	35.15	3.1	116	2.64%
2023/12/18	0.1	35.49	0	0.00	35.45	0.1	114	0.05%
2023/12/15	3	35.40	2	35.40	35.30	1	114	0.88%
2023/12/14	4	35.39	0	0.00	35.40	4	113	3.52%
2023/12/13	3	35.58	2.2	35.69	35.30	0.8	112	0.71%
2023/12/12	1.2	35.94	0	0.00	35.85	1.2	111	1.06%
2023/12/11	2	36.13	1.2	36.31	36.00	0.8	110	0.71%
2023/12/08	0	0.00	3	36.35	36.30	-3	108	-2.76%
2023/12/07	6	36.55	0	0.00	36.35	6	108	5.55%
2023/12/06	0	36.69	2	36.50	36.50	-2	107	-1.82%
2023/12/05	1.1	36.69	4	36.48	36.75	-2.9	106	-2.75%
2023/12/01	2.2	36.81	0	0.00	36.90	2.2	104	2.08%
2023/11/30	1	37.10	3	37.23	37.00	-2	102	-1.94%
2023/11/29	0	36.60	2	36.35	36.30	-2	97	-2.04%
2023/11/27	0	36.40	14	35.92	35.80	-14	96	-14.47%
2023/11/24	0	36.48	0	0.00	36.15	0	95	0.00%
2023/11/21	7	37.23	5.1	37.12	37.30	1.9	85	2.23%
2023/11/20	53.1	35.05	53	35.05	37.00	0.1	73	0.14%
2023/11/17	1	35.05	0	0.00	35.10	1	65	1.53%
2023/11/16	2	34.78	0	0.00	35.10	2	64	3.10%
2023/11/15	0.5	35.10	0	0.00	34.95	0.5	63	0.81%
2023/11/14	0	0.00	0	35.10	35.10	0	62	0.00%
2023/11/13	0	34.90	1	35.15	34.75	-1	62	-1.55%
2023/11/10	0	36.00	0	0.00	35.35	0	60	0.00%
2023/11/09	0	36.45	3	36.30	36.40	-3	55	-5.35%
2023/11/08	0	0.00	1	36.00	36.30	-1	50	-1.98%
2023/11/07	1.1	36.03	4	35.65	36.15	-3	46	-6.37%
2023/11/03	0	0.00	2	34.80	34.95	-2	39	-5.02%
2023/10/31	0	34.75	0	0.00	34.70	0	39	0.11%
2023/10/30	0	34.75	0	0.00	34.65	0	39	0.05%
2023/10/27	1	34.65	0	0.00	34.60	1	39	2.51%
2023/10/24	0	34.76	0	0.00	34.75	0	41	0.07%
2023/10/23	0.1	34.90	2	34.70	34.70	-1.9	42	-4.50%
2023/10/17	0	35.45	0	0.00	35.15	0	42	0.00%
2023/10/12	0	35.40	0	0.00	34.85	0	39	0.03%
2023/10/11	0	34.95	0	0.00	34.80	0	40	0.00%
2023/10/06	0.1	35.15	0	0.00	34.85	0.1	42	0.14%
2023/10/04	0	0.00	1	34.90	34.80	-1	43	-2.30%
2023/10/03	1	35.05	0	0.00	34.95	1	43	2.29%
2023/09/28	0	35.15	0	0.00	35.05	0	43	0.02%
2023/09/26	0	35.25	0	0.00	35.00	0	44	0.00%
2023/09/25	0	35.25	0	0.00	35.10	0	44	0.00%
2023/09/22	1	35.05	0	0.00	35.10	1	45	2.25%
2023/09/21	0	0.00	0	35.80	35.25	0	45	-0.01%
2023/09/18	0.1	35.75	0	35.75	35.70	0	46	0.10%
2023/09/15	4	35.65	0	0.00	35.65	4	46	8.51%
2023/09/14	3	35.20	0	0.00	35.40	3	46	6.45%
2023/09/11	1	35.20	0	0.00	35.10	1	47	2.12%
2023/09/08	0	0.00	1	35.10	35.45	-1	47	-2.11%
2023/09/07	2	35.50	0	0.00	35.50	2	47	4.18%
2023/09/06	0	0.00	3	35.55	35.50	-3	48	-6.22%
2023/09/05	0	0.00	2	35.50	35.55	-2	47	-4.20%
2023/09/01	0	0.00	2	35.10	35.10	-2	47	-4.23%
2023/08/31	10	34.91	0	0.00	34.80	10	46	21.38%
2023/08/30	1	34.90	1	34.90	34.95	0	47	0.00%
2023/08/25	0	35.05	0	0.00	34.75	0	47	0.01%
2023/08/23	0.1	34.88	0	0.00	34.65	0.1	47	0.24%
2023/08/21	0	34.90	0	0.00	34.70	0	46	0.00%
2023/08/16	2	34.85	0	0.00	34.80	2	48	4.13%
2023/08/15	0	34.95	0	0.00	34.85	0	48	0.06%
2023/08/14	1	35.00	0	0.00	34.85	1	48	2.05%
2023/08/11	0	35.00	0	0.00	34.85	0	48	0.02%
2023/08/10	0	34.75	1	34.65	34.65	-1	48	-2.06%
2023/08/08	1	34.75	0	0.00	34.85	1	48	2.07%
2023/08/07	2.1	34.65	3	34.90	34.90	-1	48	-1.96%
2023/08/04	1	34.61	0	0.00	34.95	1	48	2.15%
2023/08/02	4	34.54	0	0.00	34.50	4	47	8.34%
2023/07/31	1	35.20	0	35.25	35.00	1	49	2.02%
2023/07/28	0.1	35.15	0	0.00	34.90	0.1	49	0.20%
2023/07/27	2	34.45	0	34.80	34.75	2	49	4.08%
2023/07/26	0	34.70	0	0.00	34.55	0	48	0.05%
2023/07/25	1	34.80	0	0.00	34.70	1	48	2.07%
2023/07/24	3.2	34.88	0	0.00	34.90	3.2	47	6.69%
2023/07/21	0.1	35.36	0	0.00	35.15	0.1	46	0.27%
2023/07/20	0.3	35.60	0	0.00	35.35	0.3	45	0.65%
2023/07/18	0	0.00	0.1	35.70	35.55	-0.1	44	-0.11%
2023/07/17	2	35.55	0	35.75	35.60	2	44	4.47%
2023/07/13	0	0.00	0	37.15	37.05	0	43	0.00%
2023/07/11	6.1	37.03	0	0.00	37.00	6.1	41	14.58%
2023/07/10	2	37.15	3	37.15	37.15	-1	40	-2.48%
2023/07/07	0	37.30	0	0.00	37.15	0	39	0.03%
2023/07/06	1	37.15	0	0.00	37.20	1	39	2.51%
2023/07/05	4	37.23	1	37.20	37.20	3	39	7.56%
2023/07/04	2	37.20	0	0.00	37.20	2	39	5.08%
2023/06/30	0.1	37.72	0.2	37.30	37.30	-0.1	38	-0.38%
2023/06/29	0	0.00	10	37.21	37.25	-10	38	-25.86%
2023/06/28	4	37.25	0	0.00	37.25	4	38	10.51%
2023/06/27	3	37.25	0	0.00	37.30	3	37	8.06%
2023/06/21	0.1	37.56	0	0.00	37.45	0.1	36	0.22%
2023/06/20	1	37.50	0	0.00	37.40	1	36	2.75%
2023/06/15	0.1	37.70	0	0.00	37.50	0.1	36	0.30%
2023/06/14	1	37.60	0	0.00	37.65	1	37	2.71%
2023/06/13	0.1	37.75	0	0.00	37.60	0.1	37	0.14%
2023/06/09	0.2	37.80	0	0.00	37.65	0.2	36	0.51%
2023/06/07	0	37.90	2	37.80	37.70	-2	37	-5.25%
2023/06/06	2	37.65	0	0.00	37.70	2	37	5.31%
2023/06/05	0.1	38.00	0	0.00	37.75	0.1	37	0.13%
2023/06/02	0	37.69	0	37.70	37.50	0	37	0.03%
2023/05/31	0.1	37.55	0.5	37.55	37.55	-0.4	39	-1.13%
2023/05/26	5.1	37.40	0	37.70	37.30	5	39	12.75%
2023/05/25	1.1	37.51	0	0.00	37.45	1.1	39	2.67%
2023/05/24	4.1	37.28	0	0.00	37.50	4.1	40	10.16%
2023/05/23	5.2	37.35	0	0.00	37.40	5.2	39	13.24%
2023/05/22	0	37.50	0	0.00	37.40	0	40	0.05%
2023/05/19	0	0.00	1	37.70	37.45	-1	40	-2.46%
2023/05/18	0	0.00	1	37.60	37.50	-1	40	-2.45%
2023/05/16	0	0.00	2	37.40	37.40	-2	42	-4.75%
2023/05/11	2	37.20	0	0.00	37.20	2	43	4.55%
2023/05/10	0.1	37.55	0	0.00	37.80	0.1	43	0.11%
2023/05/08	0.1	37.60	1	37.40	37.40	-0.9	43	-2.07%
2023/05/05	0	37.90	0	0.00	37.45	0	43	0.05%
2023/05/02	0	0.00	3	37.90	37.70	-3	42	-7.03%
2023/04/28	0	0.00	0	38.00	37.90	0	42	0.00%
2023/04/27	0	0.00	0	38.00	37.85	0	42	0.00%
2023/04/26	0	38.67	0	0.00	38.00	0	43	0.02%
2023/04/25	0.2	38.00	0	0.00	37.75	0.2	42	0.47%
2023/04/24	0	38.15	0	0.00	37.90	0	42	0.00%
2023/04/21	0	38.05	0	0.00	38.00	0	43	0.00%
2023/04/20	0	38.19	0	0.00	38.00	0	43	0.04%
2023/04/19	0	38.43	1	38.30	38.20	-1	44	-2.26%
2023/04/18	0	38.69	0	0.00	38.00	0	43	0.02%
2023/04/17	0	38.60	0	0.00	38.35	0	42	0.01%
2023/04/13	0	0.00	2	38.10	37.95	-2	41	-4.82%
2023/04/12	0	38.75	0	0.00	38.15	0	41	0.00%
2023/04/11	0	37.97	0	0.00	37.70	0	40	0.03%
2023/04/10	0	38.24	0	38.30	38.00	0	40	0.01%
2023/04/07	1	37.75	2	37.95	37.70	-1	40	-2.46%
2023/04/06	0	38.30	0	0.00	37.55	0	40	0.01%
2023/03/31	0	38.50	0	0.00	37.90	0	40	0.01%
2023/03/30	0	37.95	0	0.00	37.60	0	40	0.00%
2023/03/29	0	37.65	0	0.00	37.40	0	40	0.01%
2023/03/28	0	37.90	0	0.00	37.35	0	40	0.00%
2023/03/27	2	37.20	0	0.00	37.25	2	40	4.98%
2023/03/24	0	37.57	2	37.50	37.45	-2	41	-4.79%
2023/03/23	0	37.66	0	0.00	37.45	0	41	0.07%
2023/03/22	0	37.43	0	0.00	37.10	0	41	0.00%
2023/03/21	1	37.20	0	0.00	37.05	1	41	2.39%
2023/03/20	0	0.00	0.1	37.79	37.00	-0.1	41	-0.13%
2023/03/17	8	37.45	1	37.75	37.40	7	41	16.75%
2023/03/16	0	38.48	1	38.30	38.35	-1	39	-2.50%
2023/03/15	1	38.35	0	0.00	38.70	1	39	2.51%
2023/03/13	0	38.78	7	38.20	38.65	-7	40	-17.41%
2023/03/09	1	39.30	0	0.00	39.25	1	39	2.51%
2023/03/08	0	39.35	0	0.00	39.25	0	39	0.00%
2023/03/07	0.1	39.50	0	39.10	39.25	0.1	38	0.13%
2023/03/06	0	39.60	0	39.05	39.45	0	38	0.00%
2023/03/03	0	39.95	25	38.81	38.80	-25	36	-68.74%
2023/03/02	0	38.90	0	0.00	38.60	0	35	0.00%
2023/03/01	0	0.00	2	38.65	38.50	-2	35	-5.59%
2023/02/24	0	38.95	2	38.65	38.75	-2	35	-5.64%
2023/02/23	25	38.62	0	0.00	38.65	25	35	70.96%
2023/02/21	0	39.60	0	38.70	38.50	0	35	0.01%
2023/02/20	1	38.70	0	0.00	38.55	1	34	2.88%
2023/02/17	0	38.20	1	38.00	38.40	-1	33	-2.97%
2023/02/16	1.1	37.91	1	37.95	37.60	0.1	32	0.31%
2023/02/15	1	37.60	0	0.00	37.90	1	31	3.17%
2023/02/14	0	37.50	0	0.00	37.10	0	29	0.00%
2023/02/10	0	37.45	2	37.20	37.20	-2	29	-6.73%
2023/02/09	1.1	37.34	0.5	37.40	37.35	0.6	29	1.86%
2023/02/01	0	37.95	0	37.20	36.95	0	26	0.00%
2023/01/30	0	37.00	0	0.00	36.70	0	25	0.01%
2023/01/17	0	36.80	3	36.50	36.60	-3	25	-11.78%
2023/01/12	0	37.95	0	0.00	36.60	0	25	0.01%
2023/01/11	0	36.85	0	0.00	36.70	0	25	0.00%
2022/12/30	0	0.00	2	36.80	36.70	-2	26	-7.68%
2022/12/22	0	0.00	1	36.90	36.90	-1	27	-3.67%
2022/12/19	0	37.80	2	37.38	37.25	-2	29	-6.77%
2022/12/16	0	0.00	1	37.55	37.45	-1	32	-3.07%
2022/12/15	2	37.13	0	0.00	37.10	2	31	6.33%
2022/12/14	0	37.45	0	0.00	37.00	0	31	0.00%
2022/12/09	3	36.93	0	0.00	36.95	3	31	9.51%
2022/12/07	3	37.00	0	0.00	37.10	3	31	9.47%
2022/12/06	0	0.00	1	37.40	37.35	-1	31	-3.19%
2022/12/05	4	37.49	0	0.00	37.80	4	31	12.78%
2022/12/02	1	36.85	2	37.05	37.15	-1	30	-3.25%
2022/11/30	1	36.90	0	0.00	36.90	1	31	3.16%
2022/11/24	3	36.47	0	0.00	36.70	3	35	8.53%
2022/11/23	0	0.00	1	36.70	36.30	-1	35	-2.79%
2022/11/18	2	36.80	0	0.00	36.40	2	39	5.09%
2022/11/14	0	36.95	7	36.80	36.80	-7	44	-15.79%
2022/11/11	1	37.00	1	37.45	36.80	0	45	0.00%
2022/11/08	2	36.55	1	36.50	36.45	1	50	1.96%
2022/10/28	0	0.00	1	35.20	35.20	-1	56	-1.76%
2022/10/25	1	34.80	0	0.00	35.35	1	57	1.75%
2022/10/24	0	0.00	1	35.40	35.40	-1	56	-1.76%
2022/10/18	0	0.00	0	35.10	35.30	0	57	0.00%
2022/10/17	0	36.00	0	0.00	35.00	0	57	0.00%
2022/10/14	0	0.00	10	35.20	35.30	-10	57	-17.39%
2022/10/12	0	35.80	1	36.00	35.95	-1	57	-1.73%
2022/10/11	0	36.20	0	0.00	35.95	0	56	0.00%
2022/10/07	0	0.00	1	36.15	36.20	-1	56	-1.78%
2022/10/06	1	36.00	0	0.00	36.05	1	56	1.78%
2022/10/05	1	36.50	0	0.00	36.50	1	55	1.79%
2022/10/03	0	36.45	3	36.60	36.65	-3	55	-5.39%
2022/09/30	0	0.00	1	36.00	36.60	-1	56	-1.76%
2022/09/27	0	0.00	3	37.50	37.50	-3	59	-5.08%
2022/09/26	1	37.85	1	38.10	37.90	0	59	0.00%
2022/09/23	3	38.38	4	38.19	38.35	-1	59	-1.69%
2022/09/22	1	37.15	0	0.00	37.25	1	56	1.79%
2022/09/21	0	37.60	0	0.00	36.90	0	55	0.00%
2022/09/20	2	37.50	0	37.80	37.45	2	55	3.59%
2022/09/19	1	37.80	0	0.00	37.45	1	55	1.79%
2022/09/16	0	38.50	0	0.00	38.05	0	56	0.00%
2022/09/15	0	39.10	0	0.00	38.35	0	56	0.00%
2022/09/14	0	38.40	4	38.10	38.10	-4	56	-7.04%
2022/09/13	0	38.75	4	38.15	38.65	-4	56	-7.07%
2022/09/12	0	0.00	0.6	38.40	38.45	-0.6	57	-1.05%
2022/09/07	3	37.97	0	0.00	37.75	3	57	5.24%
2022/09/06	3	38.75	2	38.68	38.50	1	57	1.75%
2022/09/02	0	0.00	3	39.50	39.25	-3	55	-5.42%
2022/08/31	0	0.00	4	39.65	39.75	-4	55	-7.23%
2022/08/26	0	0.00	2	39.83	40.00	-2	53	-3.76%
2022/08/23	1	39.45	0	0.00	39.40	1	49	2.04%
2022/08/22	0	0.00	4	39.38	39.65	-4	48	-8.17%
2022/08/19	2	39.50	2	39.00	39.60	0	47	0.00%
2022/08/18	0	0.00	2	38.60	38.60	-2	45	-4.40%
2022/08/17	0	0.00	17	38.65	38.40	-17	45	-37.69%
2022/08/16	1	38.20	2	38.18	38.20	-1	41	-2.42%
2022/08/15	0	0.00	1	38.05	38.00	-1	40	-2.47%
2022/08/12	1	37.55	0	0.00	37.60	1	40	2.49%
2022/08/09	1	36.45	0	0.00	36.55	1	40	2.49%
2022/08/08	2	36.23	0	0.00	36.25	2	40	4.95%
2022/08/05	1	36.15	0	0.00	36.15	1	41	2.44%
2022/07/28	0.2	34.70	0	0.00	34.50	0.2	41	0.48%
2022/07/27	1	34.80	0	0.00	34.75	1	41	2.40%
2022/07/25	0.3	34.85	0	34.70	34.70	0.3	43	0.69%
2022/07/22	0.1	34.45	0	0.00	34.30	0.1	44	0.23%
2022/07/20	0	0.00	0	34.35	34.10	0	46	-0.01%
2022/07/13	0.2	33.45	0	0.00	33.40	0.2	49	0.40%
2022/07/12	0	33.45	0	0.00	32.80	0	50	0.03%
2022/07/11	0.2	33.40	0	0.00	33.20	0.2	50	0.40%
2022/07/08	0	33.00	0	0.00	32.90	0	51	0.01%
2022/07/07	0	34.75	1	34.60	34.60	-1	50	-1.96%
2022/07/06	1	34.75	0	34.90	34.40	1	49	2.00%
2022/07/05	2	35.10	1	35.55	35.15	1	50	1.98%
2022/07/04	0.2	35.40	0	0.00	35.00	0.2	50	0.40%
2022/07/01	1	35.25	0	0.00	35.15	1	49	2.01%
2022/06/28	0	0.00	2	35.75	36.15	-2	49	-4.05%
2022/06/27	0	0.00	2	36.10	36.20	-2	50	-4.00%
2022/06/22	1	35.00	1	36.15	35.20	0	49	0.00%
2022/06/21	0	36.35	0	0.00	36.30	0	49	0.00%
2022/06/20	1	35.50	0	0.00	35.55	1	50	2.00%
2022/06/16	1	37.45	0	0.00	36.95	1	49	2.02%
2022/06/13	1	36.85	0	0.00	36.85	1	50	1.97%
2022/06/10	0.2	37.60	0	0.00	37.40	0.2	51	0.39%
2022/06/09	0	37.70	1	37.70	37.55	-1	53	-1.87%
2022/06/08	0	0.00	0.5	37.10	37.70	-0.5	52	-0.97%
2022/06/06	0	0.00	1.1	37.37	37.45	-1.1	55	-1.96%
2022/06/02	1	37.50	0	0.00	37.35	1	58	1.71%
2022/06/01	1	37.35	0	0.00	37.35	1	60	1.66%
2022/05/31	0	37.15	1	37.20	37.30	-1	60	-1.58%
2022/05/30	0	0.00	1	36.85	36.80	-1	61	-1.63%
2022/05/27	0	0.00	1	36.55	36.70	-1	61	-1.62%
2022/05/26	1	36.15	0	0.00	36.40	1	62	1.61%
2022/05/25	1.3	35.83	0	0.00	35.85	1.3	62	2.08%
2022/05/24	0.4	35.95	2	35.83	35.75	-1.6	63	-2.53%
2022/05/20	0.2	35.73	0	0.00	35.60	0.2	64	0.28%
2022/05/19	2	35.30	0	0.00	35.10	2	63	3.13%
2022/05/16	1	35.00	0	0.00	35.00	1	63	1.58%
2022/05/13	1.1	35.11	0	0.00	35.05	1.1	63	1.74%
2022/05/12	0	0.00	0	35.65	35.20	0	62	0.00%
2022/05/11	0	35.80	0	0.00	35.60	0	63	0.00%
2022/05/10	0	35.70	4	35.64	35.75	-4	64	-6.22%
2022/05/09	4.1	35.95	0	0.00	35.80	4.1	66	6.05%
2022/05/06	2	36.95	0	0.00	37.20	2	65	3.04%
2022/05/05	2	37.40	0	0.00	37.30	2	66	3.03%
2022/05/04	1	37.05	0	0.00	36.95	1	67	1.49%
2022/05/03	2	37.08	0.2	37.28	36.95	1.8	69	2.58%
2022/04/29	0.3	37.55	0	0.00	37.30	0.3	70	0.42%
2022/04/27	1	37.40	0	0.00	37.35	1	71	1.41%
2022/04/26	1	38.10	0	0.00	38.10	1	70	1.43%
2022/04/25	1.1	38.08	1	38.15	38.10	0.1	69	0.19%
2022/04/21	0	0.00	0	39.20	39.00	0	71	0.00%
2022/04/20	0	38.95	0	0.00	39.00	0	71	0.01%
2022/04/19	1.1	38.50	0	0.00	38.50	1.1	72	1.54%
2022/04/18	0.3	38.51	0	0.00	38.25	0.3	72	0.41%
2022/04/15	0.1	38.70	0	0.00	38.30	0.1	74	0.14%
2022/04/14	0.1	39.00	0	0.00	38.50	0.1	75	0.13%
2022/04/13	0.3	39.05	0	0.00	38.85	0.3	78	0.32%
2022/04/12	1	38.16	0	0.00	38.15	1	82	1.24%
2022/04/11	2	38.70	2	38.50	38.30	0	81	0.00%
2022/03/30	0	0.00	7	39.29	39.60	-7	90	-7.77%
2022/03/29	2	39.45	0	0.00	39.40	2	90	2.20%
2022/03/28	0	0.00	1	39.20	39.45	-1	91	-1.10%
2022/03/24	0	39.60	0	0.00	39.35	0	93	0.00%
2022/03/23	1	39.20	0	0.00	39.40	1	93	1.07%
2022/03/22	0	39.60	0	0.00	39.45	0	94	0.00%
2022/03/17	0	0.00	1.4	39.01	39.00	-1.4	99	-1.41%
2022/03/16	2.2	38.76	4	38.61	38.70	-1.8	100	-1.79%
2022/03/15	1	38.80	0	0.00	38.70	1	100	1.00%
2022/03/14	7	38.99	2	38.95	39.00	5	99	5.02%
2022/03/11	1	39.25	1	39.20	39.25	0	98	0.00%
2022/03/10	1	39.00	0	0.00	39.55	1	99	1.01%
2022/03/09	3	39.23	2	39.28	39.25	1	98	1.03%
2022/03/08	1.1	39.37	0	0.00	39.20	1.1	97	1.07%
2022/03/07	6	39.78	5	39.83	39.70	1	95	1.05%
2022/03/04	1	40.00	0	0.00	40.10	1	94	1.06%
2022/03/03	2	40.10	0	0.00	40.10	2	94	2.11%
2022/03/02	2	40.15	0	0.00	40.20	2	95	2.10%
2022/03/01	2	40.40	0.2	40.50	40.35	1.8	95	1.89%
2022/02/25	7.1	40.04	0	0.00	40.40	7.1	95	7.41%
2022/02/24	1	40.05	0	0.00	40.00	1	96	1.04%
2022/02/23	1	40.10	13	40.15	40.15	-12	95	-12.52%
2022/02/22	1	40.00	0	0.00	40.15	1	98	1.01%
2022/02/21	1	40.36	0	0.00	40.25	1	100	1.00%
2022/02/18	3	40.40	0	0.00	40.40	3	100	2.98%
2022/02/17	0	41.80	0	0.00	40.35	0	101	0.00%
2022/02/16	0	42.00	0	0.00	40.35	0	103	0.00%
2022/02/15	0	0.00	1	40.35	40.25	-1	104	-0.96%
2022/02/14	4	40.15	0	0.00	40.15	4	105	3.79%
2022/02/11	1	40.60	0	0.00	40.60	1	105	0.95%
2022/02/10	0	0.00	0	40.80	40.30	0	106	0.00%
2022/02/09	9	40.13	0	0.00	40.30	9	110	8.15%
2022/02/08	0	0.00	2	40.65	40.70	-2	110	-1.82%
2022/02/07	0	40.00	0	0.00	40.60	0	109	0.00%
2022/01/26	2	39.90	0	0.00	39.95	2	110	1.82%
2022/01/25	5	39.85	0	0.00	39.70	5	111	4.50%
2022/01/24	2	39.95	0	0.00	40.00	2	109	1.83%
2022/01/21	2	40.28	0	0.00	40.15	2	108	1.84%
2022/01/20	0	40.65	0	0.00	40.50	0	109	0.00%
2022/01/19	1	40.45	0	0.00	40.40	1	110	0.91%
2022/01/18	2	40.30	0	0.00	40.30	2	110	1.81%
2022/01/17	2	40.38	0	0.00	40.50	2	110	1.81%
2022/01/14	4	40.50	0	0.00	40.25	4	110	3.61%
2022/01/11	3	40.80	0	0.00	40.65	3	109	2.75%
2022/01/10	6	40.85	4	41.00	40.90	2	108	1.85%
2022/01/07	2	41.38	2	41.68	41.15	0	108	0.00%
2022/01/06	4	41.84	6	41.85	41.50	-2	106	-1.87%
2022/01/05	4	41.79	2	41.78	41.75	2	105	1.90%
2022/01/04	1	41.40	0	0.00	41.30	1	102	0.97%
2022/01/03	1	41.15	1	41.15	41.40	0	103	0.00%
2021/12/30	2	41.18	0	0.00	41.10	2	103	1.93%
2021/12/29	2	41.42	1	41.25	41.30	1	104	0.98%
2021/12/28	3	40.82	0	0.00	40.75	3	104	2.87%
2021/12/24	3	40.55	0	0.00	40.80	3	113	2.64%
2021/12/23	2	40.70	0	0.00	40.60	2	118	1.70%
2021/12/22	0	0.00	2	40.90	40.80	-2	121	-1.65%
2021/12/21	1.1	40.77	0	0.00	40.75	1.1	121	0.88%
2021/12/17	1.1	40.97	2	40.85	40.90	-0.9	122	-0.75%
2021/12/16	1	41.10	1	41.05	41.00	0	123	0.00%
2021/12/15	2	41.36	2	41.60	41.35	0	126	0.03%
2021/12/13	1.1	41.72	3	41.82	41.70	-1.9	133	-1.45%
2021/12/10	4	40.80	0	0.00	40.80	4	133	3.01%
2021/12/07	1	41.00	0	0.00	41.10	1	137	0.73%
2021/12/06	0.1	42.00	0	0.00	41.50	0.1	137	0.07%
2021/12/03	1	40.80	1	40.90	40.90	0	136	0.00%
2021/12/02	1	40.95	1	41.00	40.90	0	136	0.00%
2021/12/01	0	41.58	0	0.00	41.20	0	136	0.00%
2021/11/30	0	41.65	0	44.50	41.20	0	138	0.00%
2021/11/29	0	41.00	1	40.81	40.60	-1	139	-0.72%
2021/11/26	1	41.40	2	41.35	41.05	-1	141	-0.71%
2021/11/25	5	41.55	0	45.00	41.60	5	142	3.51%
2021/11/24	1	41.40	1	41.85	41.80	0	143	0.00%
2021/11/23	0	42.00	0	45.00	41.70	0	142	0.01%
2021/11/22	0	0.00	3	42.03	42.15	-3	142	-2.10%
2021/11/19	0	0.00	1	41.80	41.60	-1	144	-0.69%
2021/11/18	0	41.85	4.5	41.81	41.85	-4.5	143	-3.11%
2021/11/16	3.1	41.21	0	0.00	41.30	3.1	146	2.10%
2021/11/15	2.1	41.04	1	41.05	40.95	1.1	151	0.74%
2021/11/12	3.1	41.04	0	0.00	40.95	3.1	153	2.01%
2021/11/11	1	41.05	0	0.00	41.10	1	154	0.65%
2021/11/10	0	41.40	0	0.00	41.30	0	158	0.01%
2021/11/09	2	41.15	2	41.13	41.10	0	160	0.00%
2021/11/08	2.5	41.39	4	41.34	41.35	-1.5	160	-0.91%
2021/11/05	2	41.93	0	0.00	42.35	2	158	1.26%
2021/11/02	0	43.00	0	0.00	42.60	0	178	0.02%
2021/10/29	0	42.50	0	0.00	42.20	0	210	0.01%
2021/10/28	1	42.30	1	42.00	42.45	0	209	0.00%
2021/10/27	1	41.05	2	41.45	41.70	-1	208	-0.48%
2021/10/26	0	0.00	3	41.37	41.30	-3	209	-1.43%
2021/10/25	2.1	41.18	1	41.35	41.10	1.1	210	0.50%
2021/10/22	0	41.45	0	0.00	41.05	0	212	0.00%
2021/10/20	1	40.85	1	41.15	41.20	0	213	0.00%
2021/10/19	4	41.08	2	41.20	41.20	2	214	0.93%
2021/10/18	1	40.90	0	0.00	41.10	1	216	0.46%
2021/10/15	1	41.10	0	0.00	41.20	1	220	0.45%
2021/10/14	0	0.00	4	41.09	41.25	-4	223	-1.79%
2021/10/13	0	0.00	1	40.70	40.90	-1	224	-0.46%
2021/10/12	2	40.30	0	0.00	40.70	2	224	0.89%
2021/10/08	0	41.70	3	42.00	41.70	-3	224	-1.33%
2021/10/07	0	0.00	1	42.15	42.00	-1	225	-0.44%
2021/10/06	2	41.68	0	0.00	41.35	2	227	0.88%
2021/10/05	1	41.95	1	42.55	42.45	0	233	0.00%
2021/10/04	1.1	41.36	1	41.95	41.55	0.1	233	0.02%
2021/10/01	2	43.43	4	43.68	43.15	-2	229	-0.87%
2021/09/30	1	44.10	2	43.93	44.30	-1	226	-0.44%
2021/09/29	4	43.25	14	43.17	43.05	-10	224	-4.45%
2021/09/28	3	43.17	4	43.31	43.70	-1	225	-0.44%
2021/09/24	0	0.00	1	43.60	43.50	-1	240	-0.42%
2021/09/23	2	43.03	3	43.18	43.25	-1	252	-0.40%
2021/09/22	7	42.69	6	42.98	43.15	1	262	0.38%
2021/09/17	3	43.95	8	43.79	43.85	-5	266	-1.87%
2021/09/16	3	42.63	7	42.95	43.30	-4	266	-1.50%
2021/09/15	3	42.42	3	42.62	42.60	0	271	0.00%
2021/09/14	6	42.63	5	43.08	42.65	1	273	0.37%
2021/09/13	0	41.95	0	0.00	41.65	0	270	0.00%
2021/09/10	0	0.00	1	41.30	41.15	-1	273	-0.37%
2021/09/09	0	0.00	5	41.10	41.35	-5	275	-1.82%
2021/09/08	0	0.00	1	41.00	41.10	-1	280	-0.36%
2021/09/07	0	40.80	0	0.00	41.45	0	286	0.01%
2021/09/06	0	41.30	3	41.55	41.45	-3	288	-1.04%
2021/09/03	2	41.50	5	41.67	41.80	-3	288	-1.04%
2021/09/02	1	42.30	3	41.98	41.90	-2	287	-0.70%
2021/09/01	1	41.90	0	0.00	42.05	1	293	0.34%
2021/08/31	3	41.57	0	0.00	41.55	3	290	1.03%
2021/08/27	2	40.25	1	40.20	40.15	1	293	0.34%
2021/08/26	2	39.93	3	39.90	40.15	-1	295	-0.34%
2021/08/25	2	39.90	0	0.00	39.85	2	298	0.67%
2021/08/24	1	39.25	0	0.00	39.30	1	299	0.33%
2021/08/23	5	39.35	0	0.00	39.25	5	302	1.65%
2021/08/20	11	39.37	1	39.50	39.35	10	299	3.34%
2021/08/19	4	39.53	0	0.00	39.40	4	301	1.33%
2021/08/18	3	40.10	0	0.00	40.05	3	300	1.00%
2021/08/17	1	40.10	0	0.00	40.15	1	299	0.33%
2021/08/16	8	40.48	1	40.20	40.15	7	299	2.34%
2021/08/13	1	41.30	0	0.00	41.40	1	298	0.34%
2021/08/12	0	0.00	2	41.58	41.80	-2	301	-0.66%
2021/08/11	3	41.47	4	41.58	41.30	-1	305	-0.33%
2021/08/10	0	0.00	2	41.50	41.30	-2	309	-0.65%
2021/08/09	6	41.38	28	41.30	41.20	-22	320	-6.85%
2021/08/06	44	41.97	28	41.91	41.95	16	320	5.00%
2021/08/05	59.2	43.04	32	42.82	42.65	27.2	316	8.59%
2021/08/04	2	46.33	7	46.03	45.90	-5	308	-1.62%
2021/08/03	2	45.90	0	0.00	45.80	2	326	0.61%
2021/08/02	1	45.30	0	0.00	45.30	1	336	0.30%
2021/07/30	1.1	45.55	2	45.18	45.15	-0.9	342	-0.26%
2021/07/29	2	45.58	28	45.48	45.60	-26	353	-7.36%
2021/07/28	3	45.63	0	0.00	45.65	3	373	0.80%
2021/07/27	1	46.35	6	46.53	46.20	-5	387	-1.29%
2021/07/26	2	46.25	0	46.00	46.00	2	399	0.50%
2021/07/23	8	45.96	0	0.00	45.85	8	406	1.97%
2021/07/22	2	45.40	0	0.00	45.55	2	415	0.48%
2021/07/21	5	45.54	9	45.80	45.20	-4	428	-0.93%
2021/07/20	3.1	45.90	1	46.35	45.90	2.1	433	0.48%
2021/07/19	0	0.00	5	46.45	46.45	-5	439	-1.14%
2021/07/15	3	46.40	20	45.98	46.70	-17	468	-3.62%
2021/07/14	1	46.20	0	0.00	46.05	1	473	0.21%
2021/07/13	14	46.34	0	0.00	46.10	14	482	2.90%
2021/07/12	6	46.36	4	46.55	46.20	2	486	0.41%
2021/07/09	7.2	46.65	0	46.75	46.75	7.2	493	1.46%
2021/07/08	1	47.00	0	0.00	47.05	1	518	0.19%
2021/07/07	0	47.00	0	0.00	46.80	0	535	0.00%
2021/07/06	1	46.90	0	0.00	46.80	1	553	0.18%
2021/07/05	1.1	47.11	2	47.10	47.10	-0.9	595	-0.15%
2021/07/02	2	47.20	0	0.00	47.20	2	615	0.33%
2021/07/01	3	47.23	19	47.41	47.20	-16	650	-2.46%
2021/06/30	23	50.49	9	50.59	50.60	14	659	2.12%
2021/06/29	31	50.47	3	50.40	50.30	28	670	4.17%
2021/06/28	21	50.99	12	51.10	51.00	9	690	1.30%
2021/06/25	9	51.44	2	51.60	51.30	7	716	0.98%
2021/06/24	16	50.64	5	50.74	50.80	11	749	1.47%
2021/06/22	3	49.70	0	0.00	49.65	3	942	0.32%
2021/06/21	2	49.40	3	49.72	49.60	-1	963	-0.10%
2021/06/18	1	50.30	2	50.20	50.40	-1	1,018	-0.10%
2021/06/17	1	50.20	3	50.12	50.50	-2	1,129	-0.18%
2021/06/16	7	49.94	4	49.88	49.75	3	1,147	0.26%
2021/06/15	0	0.00	1	48.70	48.65	-1	1,157	-0.09%
2021/06/11	0	0.00	2	48.30	48.25	-2	1,192	-0.17%
2021/06/10	1	48.15	0	0.00	48.30	1	1,213	0.08%
2021/06/09	13	48.38	6	48.40	48.10	7	1,242	0.57%
2021/06/08	0	0.00	1	48.95	49.05	-1	1,272	-0.08%
2021/06/07	3	48.97	0	0.00	48.80	3	1,296	0.23%
2021/06/04	2.1	49.08	3	49.17	49.20	-0.9	1,357	-0.07%
2021/06/03	1	49.40	1	49.45	49.35	0	1,437	0.00%
2021/06/02	3	49.93	2	49.35	49.40	1	1,443	0.07%
2021/06/01	11	49.97	1	50.00	49.85	10	1,454	0.69%
2021/05/31	4	49.10	1	49.30	49.50	3	1,473	0.20%
2021/05/28	2	48.70	7	48.91	48.85	-5	1,521	-0.33%
2021/05/27	2	48.03	0	0.00	48.20	2	1,626	0.12%
2021/05/26	11	48.36	0	0.00	48.45	11	1,643	0.67%
2021/05/25	22	48.68	0	0.00	48.70	22	1,645	1.34%
2021/05/24	6	47.88	1	47.65	48.15	5	1,644	0.30%
2021/05/21	7	47.78	4	47.89	47.75	3	1,645	0.18%
2021/05/20	12	47.01	1	47.70	46.70	11	1,645	0.67%
2021/05/19	10	47.61	0	0.00	47.50	10	1,643	0.61%
2021/05/18	1	47.35	0	0.00	47.60	1	1,644	0.06%
2021/05/17	39	44.94	20	44.79	44.90	19	1,641	1.16%
2021/05/14	36	48.43	0	0.00	47.80	36	1,651	2.18%
2021/05/13	8	47.28	9.1	48.35	48.30	-1.1	1,650	-0.07%
2021/05/12	284.2	47.09	18	47.20	47.65	266.2	1,643	16.19%	大買/鉅額交易
2021/05/11	12	50.40	24	49.73	49.00	-12	1,625	-0.74%
2021/05/10	9	52.42	2	52.60	52.10	7	1,611	0.43%
2021/05/07	1	53.30	6	53.48	53.30	-5	1,606	-0.31%
2021/05/06	9	53.39	7	52.99	52.90	2	1,605	0.12%
2021/05/05	9	53.43	86	53.12	53.80	-77	1,611	-4.78%
2021/05/04	8	54.17	15	54.66	54.70	-7	1,596	-0.44%
2021/05/03	36	56.15	2	56.25	55.70	34	1,587	2.14%
2021/04/29	12	57.63	4	57.68	57.70	8	1,578	0.51%
2021/04/28	8	57.63	28	57.66	57.50	-20	1,576	-1.27%
2021/04/27	6	58.42	6	58.63	58.00	0	1,576	0.00%
2021/04/26	8	57.51	2	57.95	57.80	6	1,567	0.38%
2021/04/23	9	56.79	1	57.20	56.60	8	1,567	0.51%
2021/04/22	33	57.73	10	57.32	56.70	23	1,571	1.46%
2021/04/21	5	58.38	3	58.20	58.40	2	1,571	0.13%
2021/04/20	7	57.83	2	57.85	57.90	5	1,571	0.32%
2021/04/19	8	57.91	6	57.97	57.90	2	1,618	0.12%
2021/04/16	3	58.23	10.1	58.07	58.10	-7.1	1,647	-0.43%
2021/04/15	9	57.56	15.1	57.53	57.60	-6	1,641	-0.37%
2021/04/14	30	56.91	20	56.19	55.90	10	1,628	0.61%
2021/04/13	10	57.93	15	58.31	57.50	-5	1,603	-0.31%
2021/04/12	7	58.34	18	58.62	58.30	-11	1,587	-0.69%
2021/04/09	46	59.11	47	59.07	58.30	-1	1,570	-0.06%
2021/04/08	14	60.35	23.1	60.28	60.40	-9.1	1,525	-0.60%
2021/04/07	31.1	59.82	13	60.08	60.90	18.1	1,501	1.20%
2021/04/06	19	59.51	5	59.36	59.30	14	1,464	0.96%
2021/04/01	21	59.87	9	59.98	59.70	12	1,442	0.83%
2021/03/31	31	59.98	22	59.91	59.50	9	1,417	0.63%
2021/03/30	34	59.77	112	59.28	59.00	-78	1,387	-5.62%	大賣/
2021/03/29	44	59.70	55	60.05	59.80	-11	1,353	-0.81%
2021/03/26	133.5	61.52	170	60.95	60.60	-36.5	1,315	-2.77%	大買/大賣/
2021/03/25	101	61.69	46.1	61.35	62.80	54.9	1,206	4.55%	大買/
2021/03/24	41.3	59.26	6	59.68	59.30	35.3	1,113	3.17%
2021/03/23	30.3	59.66	29	58.95	59.10	1.3	1,090	0.12%
2021/03/22	181.5	61.59	131.1	61.08	60.90	50.4	1,033	4.88%	大買/大賣/
2021/03/19	10	57.16	11	57.32	57.60	-1	922	-0.11%
2021/03/18	2	56.80	4	57.05	56.90	-2	901	-0.22%
2021/03/17	43	56.79	38	56.90	56.50	5	889	0.56%
2021/03/16	24.1	55.99	7	55.91	56.00	17.1	855	1.99%
2021/03/15	24	56.61	15	56.64	56.20	9	838	1.07%
2021/03/12	10.3	57.18	22	57.27	56.90	-11.7	810	-1.44%
2021/03/11	2	56.30	4	56.83	56.60	-2	778	-0.26%
2021/03/10	79.1	57.45	62	57.26	56.80	17.1	756	2.26%
2021/03/09	78	56.19	58	56.40	57.50	20	697	2.87%
2021/03/08	3	53.24	3.1	53.28	53.20	-0.1	615	-0.01%
2021/03/05	16	53.48	10	53.16	53.20	6	609	0.98%
2021/03/04	16	54.03	6	53.98	54.30	10	602	1.66%
2021/03/03	34.1	55.05	32.2	54.44	55.40	1.9	582	0.32%
2021/03/02	56.4	54.48	569.1	55.75	55.20	-512.8	532	-96.28%	大賣/鉅額交易
2021/02/26	30	51.76	46	51.62	51.50	-16	429	-3.73%
2021/02/25	1	51.00	7	51.06	50.90	-6	411	-1.46%
2021/02/24	2	50.50	5	50.40	50.60	-3	408	-0.73%
2021/02/23	4	50.60	2	50.55	50.60	2	409	0.49%
2021/02/22	10	50.74	6	50.73	50.60	4	410	0.96%
2021/02/19	2	49.88	2	50.50	50.50	0	408	0.00%
2021/02/18	35	49.82	0	0.00	49.85	35	408	8.58%
2021/02/17	7	49.99	3	50.17	50.10	4	406	0.98%
2021/02/05	30	50.08	19	50.02	50.10	11	404	2.72%
2021/02/04	2	51.90	7	51.70	51.60	-5	382	-1.31%
2021/02/03	3	50.90	2	51.20	51.20	1	380	0.26%
2021/02/02	1	51.40	4	51.50	51.10	-3	388	-0.77%
2021/02/01	4	50.20	1	50.70	51.20	3	386	0.78%
2021/01/29	21	50.83	3	50.80	50.80	18	384	4.70%
2021/01/28	19	51.30	3	51.43	51.20	16	392	4.08%
2021/01/27	9	52.01	59	52.13	51.90	-50	387	-12.92%
2021/01/26	6	50.83	43	51.01	50.90	-37	369	-10.02%
2021/01/25	6	50.80	1	51.10	50.60	5	365	1.37%
2021/01/22	8	50.43	3	50.80	50.50	5	362	1.38%
2021/01/21	7	50.43	6	50.97	50.70	1	359	0.28%
2021/01/20	58	50.87	10	51.00	50.60	48	353	13.58%
2021/01/19	1	52.00	6	51.78	51.60	-5	343	-1.46%
2021/01/18	22	51.16	13	51.30	51.40	9	337	2.67%
2021/01/15	79	51.33	33	51.40	50.90	46	330	13.90%
2021/01/14	133.1	51.34	54	51.51	51.80	79.1	320	24.66%	大買/
2021/01/13	114	50.36	60	49.99	50.30	54	302	17.87%	大買/
2021/01/12	170	50.63	33	51.59	49.90	137	290	47.18%	大買/鉅額交易
2021/01/11	11	49.98	52	50.16	51.60	-41	239	-17.10%
2021/01/08	4	46.86	1	46.95	46.95	3	203	1.48%
2021/01/07	3	47.00	6	47.06	46.90	-3	204	-1.47%
2021/01/06	9	47.17	11	47.06	46.80	-2	209	-0.95%
2021/01/05	9	47.19	0	0.00	47.20	9	211	4.27%
2021/01/04	4	47.53	0	0.00	47.45	4	214	1.86%
2020/12/31	10	46.90	0	0.00	46.90	10	213	4.70%
2020/12/30	0	0.00	1	46.95	47.00	-1	212	-0.47%
2020/12/29	3	46.95	0	0.00	46.95	3	212	1.41%
2020/12/28	0	0.00	1	47.00	46.95	-1	212	-0.47%
2020/12/24	2	46.50	0	0.00	46.65	2	211	0.94%
2020/12/23	1	46.30	0	0.00	46.35	1	213	0.47%
2020/12/22	0	0.00	2	46.70	46.50	-2	217	-0.92%
2020/12/17	2	47.00	2	46.70	46.95	0	226	0.00%
2020/12/15	5	46.72	0	0.00	46.50	5	229	2.18%
2020/12/14	1	47.00	4	47.10	47.10	-3	229	-1.31%
2020/12/11	7	46.87	3	47.12	46.90	4	233	1.71%
2020/12/10	6	47.62	1	47.60	47.70	5	231	2.16%
2020/12/09	16	47.89	14	47.98	47.85	2	233	0.86%
2020/12/08	3	47.60	2	47.55	47.80	1	237	0.42%
2020/12/07	12	47.79	1	47.80	47.70	11	243	4.52%
2020/12/04	35	47.98	7	47.89	47.95	28	248	11.28%
2020/12/03	2	47.90	6	47.73	47.85	-4	249	-1.60%
2020/12/02	24	47.80	11	47.84	47.85	13	252	5.15%
2020/12/01	1	47.50	9	47.77	47.80	-8	260	-3.07%
2020/11/30	11	47.68	4.1	47.93	47.85	6.9	266	2.59%
2020/11/27	1	47.25	5	47.35	47.40	-4	273	-1.46%
2020/11/25	0	0.00	0	49.95	47.05	0	308	0.00%
2020/11/23	2	47.60	0	0.00	47.55	2	307	0.65%
2020/11/20	2	47.30	8	47.31	47.30	-6	307	-1.95%
2020/11/19	3	46.80	3	46.90	47.05	0	308	0.00%
2020/11/18	21	46.43	1	46.50	46.40	20	309	6.45%
2020/11/17	3	46.50	13	46.62	46.50	-10	313	-3.19%
2020/11/16	1	46.55	0	0.00	46.60	1	328	0.30%
2020/11/13	0	0.00	5	46.50	46.55	-5	348	-1.43%
2020/11/12	5	46.30	0	0.00	46.30	5	351	1.42%
2020/11/11	0	0.00	2	46.40	46.60	-2	364	-0.55%
2020/11/10	10	46.84	4	46.59	46.40	6	367	1.63%
2020/11/09	1	45.20	3	45.27	45.30	-2	362	-0.55%
2020/11/06	2	45.20	10	45.34	45.10	-8	364	-2.20%
2020/11/05	10	44.78	1	44.95	44.85	9	368	2.44%
2020/11/04	1	45.90	0	0.00	45.90	1	368	0.27%
2020/11/02	0	0.00	13	45.57	45.45	-13	421	-3.08%
2020/10/30	13	45.50	1	45.35	45.40	12	424	2.83%
2020/10/29	1	46.00	1	45.95	45.95	0	422	0.00%
2020/10/28	3	46.35	0	0.00	46.30	3	422	0.71%
2020/10/26	0	0.00	2	46.90	46.70	-2	422	-0.47%
2020/10/23	0	0.00	1	47.15	46.95	-1	421	-0.24%
2020/10/22	1	47.15	1	47.60	46.80	0	420	0.00%
2020/10/21	0	0.00	4	46.98	47.15	-4	420	-0.95%
2020/10/20	1	47.30	5	47.04	46.95	-4	420	-0.95%
2020/10/19	2	46.90	1	47.00	47.05	1	419	0.24%
2020/10/16	1	46.50	1	46.65	46.45	0	417	0.00%
2020/10/14	1	46.15	7	46.71	46.85	-6	417	-1.44%
2020/10/13	7	46.13	12	46.26	45.75	-5	418	-1.20%
2020/10/12	12	46.68	13	46.48	46.40	-1	420	-0.24%
2020/10/08	1	45.65	1	45.90	45.90	0	419	0.00%
2020/09/30	8	44.69	1	44.65	44.80	7	430	1.63%
2020/09/29	3	44.82	0	0.00	44.85	3	433	0.69%
2020/09/28	0	0.00	1	44.35	44.25	-1	437	-0.23%
2020/09/25	12	44.38	15	44.37	43.80	-3	446	-0.67%
2020/09/24	1	45.50	2	45.20	44.60	-1	443	-0.23%
2020/09/23	0	0.00	4	46.18	46.30	-4	437	-0.91%
2020/09/22	0	0.00	4	46.49	46.30	-4	437	-0.91%
2020/09/21	8	47.55	1	47.30	47.20	7	435	1.61%
2020/09/18	1	48.00	0	0.00	47.80	1	433	0.23%
2020/09/17	11	48.19	6	48.22	47.80	5	433	1.15%
2020/09/16	0	0.00	3.3	47.88	47.85	-3.3	432	-0.77%
2020/09/15	0	0.00	6	47.83	47.75	-6	428	-1.40%
2020/09/14	1	46.75	9.5	47.11	47.10	-8.5	425	-1.99%
2020/09/11	26	46.08	1	46.00	46.15	25	422	5.92%
2020/09/10	17	46.98	2	47.90	46.75	15	413	3.62%
2020/09/09	12	47.16	22	47.24	47.50	-10	407	-2.45%
2020/09/08	2	47.85	6	47.75	48.20	-4	402	-0.99%
2020/09/07	4	48.20	3	48.40	48.00	1	399	0.25%
2020/09/04	9	48.40	11	47.89	48.50	-2	395	-0.51%
2020/09/03	4	48.10	4	48.06	47.90	0	388	0.00%
2020/09/02	17	47.68	40	47.01	48.20	-23	384	-5.98%
2020/09/01	13	47.97	5	47.57	48.00	8	375	2.13%
2020/08/31	34	48.96	23	49.08	49.00	11	361	3.04%
2020/08/28	1	47.50	0	0.00	47.70	1	338	0.30%
2020/08/27	13	47.63	0	0.00	47.55	13	336	3.86%
2020/08/25	7	47.75	0	0.00	48.00	7	334	2.09%
2020/08/24	1	47.15	1	47.85	47.75	0	328	0.00%
2020/08/21	0	0.00	3	46.70	47.00	-3	323	-0.93%
2020/08/20	12	46.19	46	45.30	45.40	-34	317	-10.72%
2020/08/19	31	48.64	14	49.10	48.25	17	299	5.68%
2020/08/18	27	48.05	0	0.00	47.95	27	275	9.80%
2020/08/17	13	48.56	9	49.17	48.40	4	269	1.48%
2020/08/14	20	47.93	0	0.00	47.95	20	255	7.83%
2020/08/13	10	47.97	4	48.56	47.95	6	250	2.39%
2020/08/12	17	47.93	14	47.80	47.95	3	244	1.23%
2020/08/11	5	48.61	4	48.60	48.10	1	239	0.42%
2020/08/10	1	48.55	21	48.67	48.30	-20	233	-8.56%
2020/08/07	26	47.98	7	48.25	47.90	19	219	8.66%
2020/08/06	78	48.76	148	48.76	49.00	-70	207	-33.69%	大賣/
2020/08/05	0	0.00	9	45.35	45.35	-9	167	-5.38%
2020/08/04	0	0.00	1	41.40	41.25	-1	162	-0.61%
2020/08/03	2	41.55	0	0.00	41.50	2	163	1.22%
2020/07/31	1	42.30	4	42.40	42.15	-3	167	-1.79%
2020/07/30	0	0.00	2	41.70	41.70	-2	167	-1.19%
2020/07/29	0	0.00	3	41.03	41.45	-3	168	-1.78%
2020/07/28	0	0.00	3	40.50	40.20	-3	168	-1.78%
2020/07/27	0	0.00	3	41.00	40.60	-3	168	-1.78%
2020/07/24	8	41.11	7	41.52	41.00	1	167	0.60%
2020/07/23	1	42.00	0	0.00	41.90	1	167	0.60%
2020/07/22	0	0.00	6	42.38	42.00	-6	167	-3.58%
2020/07/21	0	0.00	8	42.51	42.40	-8	167	-4.78%
2020/07/20	1	41.20	6	41.30	41.40	-5	165	-3.03%
2020/07/17	19	42.55	5	42.99	42.15	14	162	8.60%
2020/07/16	12	45.55	6	45.60	45.55	6	156	3.82%
2020/07/15	2	46.00	2	45.65	45.60	0	151	0.00%
2020/07/13	0	0.00	3	45.67	45.70	-3	145	-2.06%
2020/07/10	0	0.00	7	45.59	45.55	-7	146	-4.76%
2020/07/09	11	46.53	23	46.39	46.25	-12	147	-8.14%
2020/07/08	0	0.00	12	46.12	46.20	-12	142	-8.45%
2020/07/07	10	45.97	8	46.19	45.55	2	139	1.43%
2020/07/06	71	46.37	3	46.05	46.20	68	137	49.57%
2020/07/03	4	43.58	1	43.80	44.05	3	127	2.36%
2020/07/02	0	0.00	5	43.72	43.90	-5	125	-3.99%
2020/07/01	1	43.50	5	42.95	43.50	-4	125	-3.19%
2020/06/30	0	0.00	6	42.56	42.55	-6	123	-4.87%
2020/06/29	0	0.00	4	42.53	42.50	-4	123	-3.24%
2020/06/24	1	43.00	0	0.00	42.95	1	122	0.82%
2020/06/23	7	43.50	3	43.35	43.20	4	123	3.23%
2020/06/19	0	0.00	6	43.40	43.50	-6	122	-4.90%
2020/06/16	1	43.60	6	43.80	43.80	-5	122	-4.08%
2020/06/15	1	42.80	0	0.00	43.20	1	124	0.80%
2020/06/12	3	41.80	3	41.78	42.30	0	122	0.00%
2020/06/11	0	0.00	2	43.00	42.65	-2	121	-1.64%
2020/06/10	3	42.70	9	42.72	42.90	-6	120	-5.00%
2020/06/09	5	44.16	15	43.95	43.50	-10	120	-8.30%
2020/06/08	3	43.38	39	42.91	43.50	-36	118	-30.50%
2020/06/05	2	42.25	7	42.30	41.90	-5	112	-4.45%
2020/06/04	1	41.80	0	0.00	41.70	1	111	0.90%
2020/06/03	2	41.80	0	0.00	41.90	2	111	1.79%
2020/06/02	3	41.68	1	41.70	41.70	2	110	1.81%
2020/05/28	3	40.45	0	0.00	40.45	3	107	2.80%
2020/05/27	0	0.00	2	40.35	40.35	-2	108	-1.85%
2020/05/26	2	40.25	1	40.95	40.40	1	108	0.92%
2020/05/25	2	40.13	0	0.00	40.35	2	108	1.84%
2020/05/19	1	40.00	0	0.00	39.95	1	107	0.93%
2020/05/18	0	0.00	1	40.20	39.85	-1	106	-0.94%
2020/05/15	2	39.60	5	40.10	40.20	-3	106	-2.82%
2020/05/14	0	0.00	3	40.20	39.85	-3	106	-2.82%
2020/05/13	2	40.00	0	0.00	40.55	2	105	1.90%
2020/05/12	3	40.67	2	40.35	40.45	1	105	0.95%
2020/05/11	15	41.11	0	0.00	41.05	15	104	14.32%
2020/05/08	1	40.55	0	0.00	40.75	1	103	0.97%
2020/05/07	1	41.00	13	41.08	41.05	-12	102	-11.68%
2020/05/06	6	38.52	0	0.00	39.20	6	101	5.93%
2020/05/05	5	38.65	0	0.00	38.80	5	100	4.96%
2020/05/04	7	38.68	1	38.85	38.90	6	102	5.84%
2020/04/30	28	39.37	2.2	39.44	39.30	25.8	103	25.04%
2020/04/29	2	39.10	11	39.05	39.00	-9	102	-8.76%
2020/04/28	17	37.70	10	37.75	38.10	7	102	6.84%
2020/04/27	2	37.35	0	0.00	37.30	2	104	1.92%
2020/04/24	9	36.69	1	36.75	36.60	8	103	7.72%
2020/04/23	1	36.15	6	36.18	36.20	-5	103	-4.84%
2020/04/22	6	35.57	1	35.05	36.00	5	102	4.88%
2020/04/21	17	36.38	2	36.75	35.80	15	102	14.67%
2020/04/20	1	36.95	0	0.00	37.10	1	100	1.00%
2020/04/17	2	36.95	2	37.50	36.95	0	100	0.00%
2020/04/15	1	37.50	17	37.49	37.90	-16	97	-16.33%
2020/04/14	0	37.85	6	36.20	36.20	-6	94	-6.34%
2020/04/13	0	0.00	2	34.25	34.45	-2	93	-2.14%
2020/04/10	1	34.35	0	0.00	33.95	1	92	1.08%
2020/04/09	0	0.00	13	34.63	34.35	-13	92	-14.11%
2020/04/08	0	0.00	6	33.04	33.30	-6	91	-6.54%
2020/04/06	1.1	31.47	0	0.00	31.85	1.1	93	1.16%
2020/04/01	0	31.50	3	31.47	31.50	-3	94	-3.19%
2020/03/31	1	31.75	2	31.98	31.25	-1	93	-1.07%
2020/03/30	1	30.50	2	31.00	30.85	-1	93	-1.07%
2020/03/27	0	32.45	10	31.24	31.05	-10	93	-10.67%
2020/03/26	1	29.30	2	29.50	29.50	-1	91	-1.10%
2020/03/25	1	29.25	5	29.36	29.50	-4	90	-4.40%
2020/03/24	1	27.65	6	27.65	27.35	-5	88	-5.62%
2020/03/23	1	26.40	2	25.83	26.20	-1	88	-1.13%
2020/03/20	3	28.20	2	28.70	27.90	1	86	1.15%
2020/03/19	19	27.61	3	28.38	27.40	16	85	18.76%
2020/03/18	2	30.90	3	31.52	30.40	-1	82	-1.22%
2020/03/17	0	0.00	3	31.50	31.55	-3	80	-3.71%
2020/03/16	3	32.83	0	0.00	32.40	3	80	3.72%
2020/03/13	0	0.00	4	32.46	32.85	-4	81	-4.91%
2020/03/12	4	36.35	2	36.23	36.05	2	77	2.58%
2020/03/10	1	38.55	1	38.65	38.80	0	76	0.00%
2020/03/02	0	0.00	1.3	38.59	38.80	-1.3	82	-1.58%
2020/02/27	1	39.20	0	0.00	39.10	1	81	1.23%
2020/02/26	1	39.00	0	0.00	39.60	1	80	1.25%
2020/02/25	3	39.33	0	0.00	39.45	3	80	3.72%
2020/02/17	1	39.80	0	0.00	40.20	1	90	1.10%
2020/02/12	2	39.83	0	0.00	39.75	2	97	2.06%
2020/02/11	1	39.80	0	0.00	39.80	1	96	1.03%
2020/02/10	0	0.00	2	39.25	39.90	-2	96	-2.07%
2020/02/07	2	40.03	0	0.00	40.05	2	95	2.09%
2020/02/05	7	40.59	0	0.00	40.40	7	92	7.60%
2020/02/04	3	41.02	0	0.00	41.05	3	90	3.31%
2020/02/03	4	40.48	0	0.00	41.00	4	90	4.41%
2020/01/31	2	41.43	0	0.00	41.90	2	90	2.22%
2020/01/30	5	41.36	0	0.00	41.35	5	88	5.65%
2020/01/15	1	43.80	0	0.00	43.55	1	85	1.17%
2020/01/13	1	43.00	0	0.00	43.00	1	83	1.20%
2020/01/10	1	42.95	2	43.05	43.00	-1	83	-1.20%
2020/01/07	1	42.60	0	0.00	42.60	1	83	1.20%
2020/01/06	1.1	42.98	1	43.10	42.90	0.1	82	0.12%
2020/01/03	0	0.00	7	43.54	43.50	-7	81	-8.57%
2020/01/02	6	44.03	1	44.10	43.85	5	81	6.17%
2019/12/31	1	43.50	2	43.80	43.60	-1	78	-1.27%
2019/12/30	0	0.00	1	43.20	43.20	-1	76	-1.30%
2019/12/27	1	42.60	0	0.00	42.90	1	75	1.32%
2019/12/26	0	42.90	0	0.00	42.50	0	74	0.00%
2019/12/17	0	0.00	1	42.85	42.80	-1	72	-1.39%
2019/12/13	0	0.00	1	42.30	42.30	-1	73	-1.36%
2019/12/12	0	0.00	7	42.40	42.50	-7	72	-9.59%
2019/12/09	6	43.00	0	0.00	43.10	6	71	8.39%
2019/12/06	1	43.00	0	0.00	43.00	1	71	1.39%
2019/12/03	1	42.20	5	42.04	42.45	-4	69	-5.76%
2019/12/02	9	42.44	0	0.00	42.00	9	68	13.23%
2019/11/29	2	43.35	10	43.13	42.95	-8	65	-12.26%
2019/11/28	1	43.50	0	0.00	43.55	1	64	1.56%
2019/11/26	1	43.90	0	0.00	43.90	1	65	1.52%
2019/11/25	0.1	43.50	0	0.00	43.60	0.1	66	0.15%
2019/11/21	1.1	43.15	2	43.30	43.45	-0.9	66	-1.36%
2019/11/20	1	43.70	2	43.88	43.60	-1	66	-1.51%
2019/11/19	0	0.00	1	44.70	44.30	-1	65	-1.53%
2019/11/18	1	44.70	3	44.78	45.00	-2	64	-3.10%
2019/11/15	1	43.70	5	44.10	44.50	-4	62	-6.43%
2019/11/14	0	43.30	11	43.37	43.50	-11	58	-18.63%
2019/11/12	0	0.00	1	43.25	43.30	-1	57	-1.73%
2019/11/11	2	42.95	16	42.97	42.90	-14	55	-25.24%
2019/11/08	8	42.00	0	0.00	42.40	8	51	15.40%
2019/11/07	0	0.00	1	42.10	42.10	-1	52	-1.91%
2019/11/06	2	41.98	6	41.98	41.95	-4	51	-7.72%
2019/11/05	8	42.04	0	0.00	42.00	8	51	15.56%
2019/11/04	1	41.95	1	42.10	42.00	0	52	0.00%
2019/11/01	11	41.95	0	0.00	41.95	11	52	20.90%
2019/10/31	0	0.00	2	42.20	42.10	-2	52	-3.84%
2019/10/30	1	42.20	2	42.13	42.60	-1	50	-1.96%
2019/10/29	0	0.00	1	42.10	42.00	-1	51	-1.96%
2019/10/28	5	42.22	0	0.00	42.20	5	52	9.51%
2019/10/24	2	42.10	0	0.00	42.10	2	53	3.76%
2019/10/23	0	0.00	25	42.11	42.00	-25	53	-46.54%
2019/10/18	1	42.45	1	42.60	42.40	0	56	0.00%
2019/10/16	0	0.00	3	43.20	42.60	-3	58	-5.13%
2019/10/15	0	0.00	2	42.20	43.30	-2	59	-3.37%
2019/10/09	2	41.60	1	41.55	41.50	1	59	1.68%
2019/10/08	2	41.70	2	41.58	41.55	0	69	0.00%
2019/10/07	1	41.85	1	42.00	41.85	0	80	0.00%
2019/10/04	1	42.00	0	0.00	41.90	1	84	1.19%
2019/10/03	4	41.96	0	0.00	41.85	4	87	4.58%
2019/10/02	2	42.20	0	0.00	42.00	2	90	2.21%
2019/10/01	5	41.80	0	0.00	41.90	5	93	5.38%
2019/09/27	2	42.05	3	42.03	41.90	-1	93	-1.07%
2019/09/25	6	42.52	0	0.00	42.45	6	96	6.24%
2019/09/24	1	42.90	0	0.00	42.80	1	97	1.02%
2019/09/19	1	43.00	2	43.00	43.20	-1	101	-0.99%
2019/09/18	2	42.30	0	0.00	43.20	2	102	1.96%
2019/09/17	2	42.28	1	42.70	42.30	1	100	0.99%
2019/09/12	1	42.30	5	42.90	42.90	-4	102	-3.90%
2019/09/11	0	0.00	15	42.30	42.35	-15	103	-14.45%
2019/09/10	1	42.30	0	0.00	42.35	1	103	0.97%
2019/09/09	1	42.85	0	0.00	42.80	1	102	0.97%
2019/09/06	0	0.00	5	42.85	42.80	-5	103	-4.85%
2019/09/05	0	0.00	1	42.90	42.85	-1	102	-0.97%
2019/09/04	0	0.00	4	43.00	43.10	-4	102	-3.88%
2019/09/03	1	42.80	0	0.00	42.95	1	103	0.97%
2019/08/30	0	0.00	10	43.40	43.25	-10	103	-9.63%
2019/08/28	2	42.00	1	42.00	42.05	1	103	0.97%
2019/08/27	0	0.00	4	42.04	42.15	-4	103	-3.88%
2019/08/26	1	42.00	7	41.84	41.80	-6	106	-5.64%
2019/08/22	0	0.00	2	42.48	42.35	-2	105	-1.89%
2019/08/21	1	42.30	4	42.28	42.40	-3	105	-2.85%
2019/08/20	3	41.70	2	41.75	41.80	1	106	0.94%
2019/08/19	1	41.60	8	41.60	41.60	-7	106	-6.57%
2019/08/16	3	41.30	3	41.37	41.60	0	106	0.00%
2019/08/15	3	42.00	2	41.85	41.70	1	107	0.93%
2019/08/14	1	42.40	1	42.50	42.40	0	106	0.00%
2019/08/13	2	42.35	0	0.00	42.40	2	107	1.86%
2019/08/12	3	42.23	3	42.33	42.30	0	107	0.00%
2019/08/07	2	42.85	0	0.00	42.70	2	109	1.82%
2019/08/06	6	42.55	0	0.00	43.00	6	112	5.31%
2019/08/05	4	43.13	2	43.30	43.00	2	120	1.67%
2019/08/02	2	43.55	0	0.00	43.90	2	123	1.62%
2019/08/01	0	47.70	0	0.00	44.20	0	146	0.00%
2019/07/31	2	44.10	0	0.00	44.05	2	148	1.35%
2019/07/30	0	0.00	1	44.20	44.05	-1	148	-0.67%
2019/07/25	2	44.05	3	43.87	44.05	-1	149	-0.67%
2019/07/24	0	0.00	2	43.75	43.85	-2	155	-1.29%
2019/07/23	2	43.55	0	0.00	43.55	2	155	1.28%
2019/07/22	0.1	43.50	1	43.50	43.50	-0.9	156	-0.57%
2019/07/19	0	0.00	1	43.50	43.50	-1	156	-0.64%
2019/07/18	11	43.50	0	0.00	43.50	11	156	7.01%
2019/07/17	0	0.00	1	43.50	43.60	-1	158	-0.63%
2019/07/16	5	43.63	1	43.50	43.55	4	157	2.54%
2019/07/15	1	43.95	1	43.65	43.60	0	156	0.00%
2019/07/12	11	43.82	5	43.72	43.60	6	157	3.81%
2019/07/11	16	47.02	2	47.05	47.20	14	148	9.40%
2019/07/10	1	46.80	6	46.88	46.90	-5	137	-3.62%
2019/07/09	2	45.95	1	46.25	46.30	1	134	0.74%
2019/07/08	3	46.60	4	46.71	46.50	-1	133	-0.75%
2019/07/03	1	46.45	0	0.00	46.40	1	134	0.74%
2019/07/02	1	46.40	3	46.43	46.45	-2	136	-1.46%
2019/07/01	2	46.20	5	46.32	46.30	-3	137	-2.18%
2019/06/27	1	45.55	0	0.00	45.60	1	138	0.72%
2019/06/26	6	45.62	0	0.00	45.40	6	141	4.24%
2019/06/25	1	45.40	0	0.00	45.40	1	141	0.71%
2019/06/21	1	45.20	0	0.00	45.00	1	143	0.70%
2019/06/20	2	44.60	0	0.00	44.65	2	143	1.39%
2019/06/18	1	44.65	0	0.00	44.50	1	148	0.67%
2019/06/14	0	0.00	1	44.60	44.65	-1	170	-0.59%
2019/06/12	0	0.00	1	44.10	43.95	-1	182	-0.55%
2019/06/11	0	0.00	2	44.23	43.90	-2	206	-0.97%
2019/06/06	1	43.80	0	0.00	43.80	1	231	0.43%
2019/06/05	2	44.48	0	0.00	44.20	2	233	0.86%
2019/06/04	1	44.50	0	0.00	44.40	1	233	0.43%
2019/06/03	1	44.85	0	0.00	44.90	1	236	0.42%
2019/05/31	0	0.00	3	45.52	45.80	-3	239	-1.25%
2019/05/27	2	43.60	0	0.00	43.50	2	263	0.76%
2019/05/24	4	43.29	1	43.25	43.25	3	267	1.12%
2019/05/23	2	43.53	0	0.00	43.20	2	270	0.74%
2019/05/22	3	43.75	0	0.00	43.90	3	274	1.09%
2019/05/21	1	43.15	0	0.00	43.40	1	276	0.36%
2019/05/20	1	43.15	0	0.00	43.20	1	280	0.36%
2019/05/17	4	43.66	0	0.00	43.50	4	279	1.43%
2019/05/16	3	44.27	0	0.00	44.15	3	283	1.06%
2019/05/15	0	0.00	51	44.35	44.35	-51	284	-17.92%
2019/05/14	8	43.89	5	43.00	44.10	3	283	1.06%
2019/05/13	19	44.68	2	44.90	43.60	17	282	6.02%
2019/05/10	48	45.63	4	45.73	45.70	44	275	15.97%
2019/05/09	97	46.11	1	46.35	45.85	96	274	35.00%
2019/05/08	5	49.48	0	0.00	49.65	5	251	1.99%
2019/05/06	0	0.00	1	50.20	49.65	-1	253	-0.39%
2019/05/03	1	50.50	1	50.20	50.40	0	253	0.00%
2019/05/02	10	49.66	1	49.80	49.70	9	253	3.55%
2019/04/30	17	49.73	10	49.65	49.80	7	252	2.77%
2019/04/29	3	50.47	9	50.30	50.40	-6	247	-2.42%
2019/04/26	7	50.69	2	50.70	51.00	5	247	2.02%
2019/04/25	2	50.80	0	0.00	50.70	2	246	0.81%
2019/04/24	37	50.91	0	0.00	50.70	37	247	14.93%
2019/04/23	5	50.83	0	0.00	50.80	5	248	2.02%
2019/04/22	0	0.00	1	51.30	51.30	-1	245	-0.41%
2019/04/19	5	51.34	2	51.45	51.30	3	246	1.22%
2019/04/18	24	51.40	4	51.35	51.20	20	246	8.11%
2019/04/17	2	51.80	6	51.82	51.80	-4	245	-1.63%
2019/04/15	1	51.50	1	51.50	51.50	0	244	0.00%
2019/04/12	4	51.20	2	50.90	51.00	2	243	0.82%
2019/04/11	4	51.52	2	51.10	51.10	2	242	0.82%
2019/04/10	1	51.70	0	0.00	51.80	1	240	0.42%
2019/04/09	3	52.20	1	52.40	52.40	2	237	0.84%
2019/04/08	3	52.17	1	52.20	52.30	2	235	0.85%
2019/04/03	4	52.35	17	52.44	52.50	-13	233	-5.56%
2019/04/02	0	0.00	1.1	53.10	52.90	-1.1	231	-0.47%
2019/04/01	0	53.30	3	53.00	52.70	-3	230	-1.30%
2019/03/29	2	52.90	2	53.10	52.80	0	229	0.00%
2019/03/28	0	0.00	1	52.70	52.70	-1	225	-0.44%
2019/03/27	1	52.80	0	0.00	52.50	1	225	0.44%
2019/03/25	2	52.85	10	52.41	52.50	-8	226	-3.54%
2019/03/22	1	52.60	2	52.85	52.60	-1	225	-0.44%
2019/03/21	1	52.90	0	0.00	52.90	1	221	0.45%
2019/03/20	5	53.32	1	52.90	52.70	4	219	1.83%
2019/03/19	9	53.00	25	53.75	53.00	-16	216	-7.40%
2019/03/18	20	54.86	1	54.90	54.80	19	205	9.23%
2019/03/15	2	54.50	18	54.44	54.50	-16	199	-8.02%
2019/03/14	30	54.71	10	54.56	54.40	20	193	10.31%
2019/03/13	15	53.33	11	53.45	53.60	4	170	2.35%
2019/03/12	13.3	52.52	3	52.77	52.50	10.3	159	6.46%
2019/03/11	0	0.00	4	51.63	51.60	-4	149	-2.68%
2019/03/08	0	0.00	2	50.80	51.30	-2	148	-1.35%
2019/03/07	0	0.00	1	51.20	50.90	-1	148	-0.67%
2019/03/06	3	51.13	1	51.00	51.10	2	147	1.36%
2019/03/05	5	51.12	0	0.00	51.00	5	144	3.46%
2019/03/04	12	51.25	15	51.27	51.00	-3	140	-2.13%
2019/02/27	5	49.88	2	49.95	49.95	3	124	2.41%
2019/02/26	2	50.00	3	50.03	49.90	-1	122	-0.82%
2019/02/25	3	50.10	2	50.10	50.50	1	119	0.84%
2019/02/22	5	50.00	0	0.00	49.95	5	114	4.37%
2019/02/21	0	0.00	2.1	49.96	49.95	-2.1	112	-1.87%
2019/02/20	2	49.20	2	49.15	49.45	0	107	0.00%
2019/02/19	6	49.20	7	49.19	48.90	-1	104	-0.95%
2019/02/15	1	47.80	0	0.00	47.80	1	105	0.95%
2019/02/14	4	49.04	19	48.96	49.00	-15	102	-14.69%
2019/01/30	2	47.85	1	47.55	47.85	1	97	1.03%
2019/01/23	2	46.90	0	0.00	47.15	2	89	2.23%
2019/01/22	0	0.00	2	47.05	46.95	-2	89	-2.24%
2019/01/21	7	47.08	1	47.25	47.00	6	87	6.83%
2019/01/17	0	0.00	1	47.00	47.00	-1	88	-1.13%
2019/01/16	0	0.00	3	47.07	47.00	-3	89	-3.37%
2019/01/15	13	46.99	0	0.00	46.90	13	87	14.82%
2019/01/11	1	46.35	0	0.00	46.40	1	87	1.15%
2019/01/08	2	46.00	0	0.00	46.10	2	86	2.32%
2019/01/02	6	45.88	0	0.00	45.80	6	91	6.58%
2018/12/28	6	45.98	1	46.00	45.95	5	92	5.43%
2018/12/25	1	46.00	2	46.05	46.00	-1	93	-1.06%
2018/12/24	0	0.00	1	46.15	46.50	-1	93	-1.07%
2018/12/22	1	45.90	1	45.95	46.00	0	96	0.00%
2018/12/21	0	0.00	11	45.94	46.00	-11	97	-11.32%
2018/12/20	2	46.05	5	46.04	46.05	-3	97	-3.08%
2018/12/19	1	46.20	0	0.00	46.10	1	97	1.03%
2018/12/18	0	0.00	4	46.24	46.20	-4	97	-4.12%
2018/12/17	5	46.52	0	0.00	46.50	5	93	5.34%
2018/12/14	0	0.00	1	46.65	46.55	-1	92	-1.08%
2018/12/11	3	46.40	0	0.00	46.40	3	91	3.29%
2018/12/06	6	46.62	1	46.50	46.30	5	87	5.70%
2018/12/05	1	46.95	0	0.00	46.95	1	86	1.15%
2018/12/04	7	47.39	1	47.55	47.45	6	87	6.88%
2018/12/03	21	47.48	1	47.60	47.40	20	89	22.37%
2018/11/30	1	47.15	3	47.33	47.10	-2	88	-2.26%
2018/11/29	0	0.00	2	47.00	47.00	-2	86	-2.31%
2018/11/28	0	0.00	5	46.94	46.90	-5	85	-5.82%
2018/11/27	1	46.10	1	46.55	46.55	0	85	0.00%
2018/11/23	2	46.13	0	0.00	46.00	2	86	2.30%
2018/11/22	6	46.52	0	0.00	46.30	6	87	6.84%
2018/11/21	2	46.45	3	46.45	46.45	-1	89	-1.12%
2018/11/16	2	46.35	1	46.50	46.30	1	88	1.13%
2018/11/15	1	46.35	0	0.00	46.50	1	90	1.11%
2018/11/13	2	46.35	0	0.00	46.80	2	89	2.22%
2018/11/12	1	46.70	1	46.65	46.75	0	91	0.00%
2018/11/09	5	46.36	0	0.00	46.45	5	92	5.38%
2018/11/05	1	46.20	0	0.00	46.20	1	110	0.91%
2018/10/25	0	0.00	5	46.60	46.65	-5	146	-3.42%
2018/10/24	0	0.00	5	47.10	47.20	-5	146	-3.42%
2018/10/17	2	47.50	1.2	47.36	47.35	0.8	165	0.48%
2018/10/12	0	0.00	36	46.76	47.05	-36	172	-20.81%
2018/10/11	12	46.61	24	46.40	46.70	-12	174	-6.87%
2018/10/08	0	0.00	3	48.35	48.35	-3	183	-1.63%
2018/10/05	2	48.45	0	0.00	48.45	2	192	1.04%
2018/10/03	0	0.00	2	49.15	49.10	-2	212	-0.94%
2018/10/02	0	0.00	1	49.40	49.30	-1	236	-0.42%
2018/09/28	1	48.95	0	0.00	48.95	1	256	0.39%
2018/09/27	1	48.90	0	0.00	49.00	1	257	0.39%
2018/09/26	1	49.05	0	0.00	49.05	1	260	0.38%
2018/09/19	1	49.10	1	49.10	49.20	0	265	0.00%
2018/09/18	2	49.00	0	0.00	48.90	2	264	0.76%
2018/09/17	4	49.08	0	0.00	49.20	4	264	1.51%
2018/09/14	0	0.00	2	49.05	49.15	-2	264	-0.76%
2018/09/12	1	48.40	0	0.00	48.40	1	264	0.38%
2018/09/11	1	48.30	0	0.00	48.50	1	264	0.38%
2018/09/10	4	48.79	0	0.00	48.30	4	264	1.51%
2018/09/07	6	49.42	0	0.00	49.10	6	261	2.29%
2018/09/06	3	49.85	0	0.00	49.85	3	260	1.15%
2018/09/05	2	50.00	0	0.00	50.10	2	262	0.76%
2018/09/04	1.1	49.95	4	50.00	50.00	-2.9	263	-1.10%
2018/08/31	2	50.40	1	50.50	50.50	1	262	0.38%
2018/08/28	7	50.11	2	50.10	50.20	5	259	1.93%
2018/08/24	0	0.00	3	49.87	50.20	-3	257	-1.16%
2018/08/23	0	0.00	3	50.07	50.00	-3	260	-1.15%
2018/08/22	6	50.20	2	50.40	50.00	4	259	1.54%
2018/08/20	2	49.90	0	0.00	50.00	2	256	0.78%
2018/08/17	10	50.25	9	50.32	50.20	1	253	0.39%
2018/08/16	8	50.05	11	50.05	50.30	-3	251	-1.19%
2018/08/15	20	50.24	3	49.98	50.60	17	249	6.81%
2018/08/14	9	49.47	1	49.40	49.45	8	243	3.29%
2018/08/13	5	49.07	4	49.75	49.45	1	241	0.41%
2018/08/10	4	49.94	2	49.85	50.00	2	237	0.84%
2018/08/09	19	49.42	6	49.68	49.85	13	233	5.56%
2018/08/08	0	0.00	12	51.43	51.40	-12	220	-5.43%
2018/08/07	0	0.00	27	51.73	51.70	-27	219	-12.27%
2018/08/06	0	0.00	2	52.30	52.30	-2	216	-0.92%
2018/08/03	24	52.80	23	52.83	52.40	1	216	0.46%
2018/08/02	9	52.68	8	53.16	52.70	1	212	0.47%
2018/08/01	4	52.15	6	52.40	52.40	-2	205	-0.97%
2018/07/31	3	51.83	12	52.03	52.00	-9	204	-4.41%
2018/07/30	12	52.17	2	52.00	51.90	10	202	4.95%
2018/07/27	10	51.80	58	51.70	51.90	-48	194	-24.64%
2018/07/26	1	51.30	0	0.00	51.40	1	191	0.52%
2018/07/25	21	51.49	5	51.50	51.20	16	187	8.53%
2018/07/24	0	0.00	6	51.32	51.40	-6	190	-3.16%
2018/07/23	0	0.00	15	51.15	51.20	-15	188	-7.97%
2018/07/19	0	0.00	3	51.00	51.00	-3	184	-1.63%
2018/07/18	0	0.00	12	51.00	50.90	-12	185	-6.47%
2018/07/17	7	51.07	11	51.29	50.80	-4	182	-2.19%
2018/07/16	12	50.58	18	50.63	50.90	-6	177	-3.39%
2018/07/13	5	49.92	6	50.00	50.00	-1	169	-0.59%
2018/07/12	22	49.89	14	50.19	49.90	8	159	5.00%
2018/07/11	20	50.08	35	50.02	49.90	-15	152	-9.82%
2018/07/10	64	51.94	22	52.54	52.50	42	140	29.82%
2018/07/09	6	49.89	7	49.99	50.00	-1	115	-0.86%
2018/07/06	9	49.37	1	49.95	49.95	8	106	7.54%
2018/07/05	1	49.75	0	0.00	50.00	1	93	1.07%
2018/07/04	0	0.00	1	50.40	49.75	-1	91	-1.09%
2018/07/03	1	49.80	2	49.80	49.90	-1	89	-1.12%
2018/07/02	0	0.00	1	50.00	50.00	-1	87	-1.14%
2018/06/27	3	49.80	1	49.80	49.75	2	85	2.33%
2018/06/26	1	49.65	1	49.45	49.80	0	85	0.00%
2018/06/25	0	0.00	2	49.58	49.60	-2	85	-2.34%
2018/06/21	1	49.70	0	0.00	49.50	1	89	1.12%
2018/06/20	2	49.75	0	0.00	49.70	2	90	2.20%
2018/06/15	1	49.80	0	0.00	50.00	1	92	1.08%
2018/06/14	0	0.00	1	50.00	50.00	-1	93	-1.07%
2018/06/13	0	0.00	3	49.75	49.95	-3	94	-3.18%
2018/06/12	1	49.40	0	0.00	49.60	1	92	1.08%
2018/06/08	0	0.00	1	49.65	49.60	-1	95	-1.04%
2018/06/07	6	49.78	0	0.00	49.40	6	96	6.22%
2018/06/06	2	49.40	0	0.00	49.60	2	97	2.05%
2018/06/05	2	49.53	0	0.00	49.20	2	99	2.02%
2018/06/04	2	49.50	0	0.00	49.55	2	100	1.99%
2018/06/01	1	49.60	0	0.00	49.55	1	105	0.94%
2018/05/31	1	49.30	0	0.00	50.00	1	107	0.93%
2018/05/30	1	49.00	0	0.00	49.25	1	105	0.95%
2018/05/25	2	49.10	0	0.00	49.40	2	112	1.77%
2018/05/23	0	0.00	3	49.05	49.00	-3	116	-2.56%
2018/05/21	1	49.60	0	0.00	49.60	1	122	0.82%
2018/05/18	1	49.00	8	49.00	49.45	-7	121	-5.74%
2018/05/17	1	49.00	0	0.00	48.80	1	122	0.82%
2018/05/16	1	48.60	0	0.00	48.75	1	122	0.82%
2018/05/15	2	48.70	0	0.00	48.70	2	121	1.64%
2018/05/10	0	0.00	2	48.80	48.90	-2	124	-1.61%
2018/05/09	4	48.95	1	49.30	48.90	3	124	2.41%
2018/05/04	7	48.76	0	0.00	48.80	7	123	5.68%
2018/04/27	1	48.45	3	48.40	48.35	-2	119	-1.68%
2018/04/26	2	48.75	0	0.00	48.45	2	118	1.69%
2018/04/25	3	48.50	1	48.45	49.30	2	117	1.70%
2018/04/24	0	51.00	0	0.00	48.95	0	116	0.01%
2018/04/17	2	50.00	0	0.00	49.80	2	118	1.68%
2018/04/13	1	51.20	0	0.00	51.00	1	116	0.85%
2018/04/12	1	51.30	2	51.40	51.20	-1	117	-0.85%
2018/04/09	0	51.70	2	51.30	51.70	-2	118	-1.69%
2018/04/03	0	0.00	4	51.40	51.30	-4	118	-3.38%
2018/04/02	0	0.00	2	51.40	51.20	-2	118	-1.68%
2018/03/31	0	0.00	8	51.45	51.50	-8	119	-6.71%
2018/03/29	0	0.00	2	51.05	51.10	-2	118	-1.69%
2018/03/28	0	0.00	5	51.00	51.10	-5	118	-4.23%
2018/03/27	0	51.30	0	0.00	51.10	0	118	0.00%
2018/03/26	0	0.00	1	51.00	51.00	-1	117	-0.85%
2018/03/23	2	51.10	12	51.12	51.00	-10	115	-8.66%
2018/03/22	0	52.00	0	0.00	51.60	0	113	0.00%
2018/03/20	1	51.60	0	0.00	51.60	1	112	0.89%
2018/03/16	1	51.20	0	0.00	51.30	1	111	0.90%
2018/03/15	0	51.60	0	0.00	51.60	0	111	0.00%
2018/03/14	2	51.40	0	0.00	51.40	2	110	1.82%
2018/03/13	0	52.00	5	50.78	50.60	-5	109	-4.57%
2018/03/09	1	50.60	1	50.60	50.60	0	109	0.00%
2018/03/08	0	0.00	2	50.50	50.60	-2	109	-1.83%
2018/03/07	4	50.85	7	50.79	51.00	-3	108	-2.77%
2018/03/06	0	50.10	1	50.10	50.10	-1	103	-0.96%
2018/03/05	1	49.80	0	0.00	49.70	1	102	0.98%
2018/03/01	15	49.78	5	49.70	50.10	10	101	9.83%
2018/02/26	2	48.45	0	0.00	48.75	2	100	1.98%
2018/02/23	0	52.50	0	0.00	48.15	0	99	0.00%
2018/02/22	0	48.25	0	0.00	48.05	0	97	0.00%
2018/02/21	2	47.95	8	48.00	47.80	-6	96	-6.23%
2018/02/12	0.1	47.60	0	0.00	47.55	0.1	93	0.06%
2018/02/07	0	51.70	0	0.00	47.95	0	95	0.00%
2018/02/06	2	47.55	0	0.00	47.30	2	97	2.05%
2018/02/05	14	48.86	0	0.00	48.85	14	94	14.78%
2018/02/01	0	53.00	6	49.25	49.35	-6	96	-6.24%
2018/01/31	0	0.00	2	49.30	49.35	-2	96	-2.08%
2018/01/30	0	0.00	1	49.45	49.30	-1	96	-1.04%
2018/01/26	1	49.70	1	49.65	49.75	0	97	0.00%
2018/01/23	1	49.70	0	0.00	49.70	1	96	1.04%
2018/01/22	1	49.80	0	0.00	49.75	1	96	1.03%
2018/01/19	8	49.92	2	49.90	49.75	6	96	6.24%
2018/01/18	1	49.75	1	49.80	49.75	0	95	0.00%
2018/01/17	2	49.78	0	0.00	49.80	2	94	2.11%
2018/01/12	0	0.00	2	49.70	49.70	-2	95	-2.09%
2018/01/11	1	49.25	0	0.00	49.25	1	94	1.06%
2018/01/10	1	49.60	0	0.00	49.60	1	94	1.06%
2018/01/09	6	49.97	0	0.00	49.90	6	95	6.29%
2018/01/08	1	50.20	0	0.00	50.10	1	95	1.05%
2018/01/05	0	0.00	2	50.40	50.30	-2	94	-2.11%
2018/01/04	0	0.00	7	50.51	50.60	-7	94	-7.40%
2018/01/02	3	50.30	2	50.60	50.60	1	98	1.02%