上奇 (6123)-新光券商分點個股進出

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

上奇

(6123)

可現股當沖

股價
69.8
漲跌
▼0.2
漲幅
-0.29%
成交量
18張
產業
上櫃資訊服務類股▼0.48%
132人加入追蹤

立即追蹤
本地時間:13:30

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

上奇 (6123)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
2024/04/24	21	69.63	21	69.31	70.00	0	62	0.00%
2024/04/23	0	68.90	0.1	68.90	68.80	0	62	-0.03%
2024/04/22	1	68.70	1.2	68.83	68.70	-0.2	61	-0.24%
2024/04/19	1	68.90	2	69.35	69.30	-1	61	-1.62%
2024/04/18	1.7	69.24	1.1	69.86	69.60	0.6	60	1.02%
2024/04/17	1	69.61	5	69.94	69.70	-4	58	-6.74%
2024/04/16	1.1	70.00	7.4	70.05	70.00	-6.3	57	-10.89%
2024/04/15	1	70.11	0.2	70.65	70.90	0.8	55	1.48%
2024/04/12	0	0.00	1	70.90	70.90	-1	55	-1.80%
2024/04/11	1	70.10	0	0.00	70.40	1	55	1.82%
2024/04/10	0	70.50	1	70.60	70.70	-1	54	-1.82%
2024/04/09	0	0.00	1	70.50	70.60	-1	54	-1.83%
2024/04/08	0	0.00	0	70.30	70.60	0	55	-0.07%
2024/04/03	0	70.90	0	0.00	70.50	0	55	0.00%
2024/03/28	1	70.10	0	0.00	70.40	1	57	1.75%
2024/03/27	1	70.10	0	0.00	70.40	1	58	1.72%
2024/03/26	1	70.10	4	70.20	70.40	-3	58	-5.16%
2024/03/25	2.3	70.72	2	70.50	70.70	0.3	57	0.51%
2024/03/22	1	69.80	0.6	69.80	70.00	0.4	56	0.62%
2024/03/21	1	69.50	0	0.00	69.60	1	56	1.76%
2024/03/19	1	69.40	0.1	69.10	69.40	0.9	56	1.53%
2024/03/18	1	68.80	0.2	68.90	69.10	0.8	56	1.42%
2024/03/14	3	68.70	3	68.90	69.10	0	55	0.00%
2024/03/13	0	69.00	0	0.00	69.00	0	56	0.05%
2024/03/12	1.1	68.81	2	69.00	69.30	-0.9	55	-1.56%
2024/03/11	0	0.00	1	68.90	68.80	-1	55	-1.82%
2024/03/08	2.2	68.82	1.4	68.97	68.90	0.8	54	1.43%
2024/03/07	0	70.00	1	70.00	70.10	-1	52	-1.91%
2024/03/05	0.1	70.00	4	70.60	70.40	-3.9	51	-7.52%
2024/03/04	0.2	69.67	2	69.85	70.00	-1.9	50	-3.69%
2024/03/01	0.4	69.20	0	0.00	69.50	0.4	48	0.74%
2024/02/27	1	68.80	0	0.00	69.10	1	47	2.09%
2024/02/26	1	68.90	0	0.00	69.20	1	47	2.09%
2024/02/23	0	0.00	1	69.00	69.30	-1	47	-2.11%
2024/02/22	1	69.50	0	0.00	69.50	1	46	2.16%
2024/02/15	0.1	70.00	2.1	69.20	69.20	-2.1	45	-4.50%
2024/02/05	0	0.00	4	68.93	69.10	-4	45	-8.79%
2024/02/02	0	0.00	0	68.20	68.30	0	43	-0.02%
2024/01/24	0	67.60	0	0.00	68.10	0	44	0.01%
2024/01/19	0	0.00	1	67.40	68.30	-1	42	-2.36%
2024/01/17	0.1	66.80	0	0.00	66.60	0.1	41	0.12%
2024/01/12	0	66.10	0	0.00	65.80	0	40	0.01%
2024/01/11	0	0.00	3	66.33	66.20	-3	40	-7.36%
2024/01/08	0	66.50	0	0.00	66.40	0	40	0.00%
2024/01/05	1	66.60	0	0.00	66.30	1	40	2.47%
2024/01/04	0	0.00	1	66.00	65.90	-1	40	-2.49%
2024/01/03	0	65.90	0	0.00	65.60	0	40	0.00%
2024/01/02	1	66.00	0	0.00	65.90	1	39	2.51%
2023/12/29	3	66.04	3	66.03	66.20	0	39	0.08%
2023/12/28	10.2	66.31	1	66.50	66.10	9.2	39	23.32%
2023/12/27	3	66.73	0.1	67.10	66.70	2.9	38	7.61%
2023/12/25	1	67.00	1	67.00	67.00	0	37	0.00%
2023/12/21	1	68.00	1	68.00	68.00	0	37	0.00%
2023/12/20	2	67.80	0	0.00	67.80	2	38	5.14%
2023/12/15	1	67.80	0	0.00	67.90	1	41	2.40%
2023/12/14	0	0.00	5	67.74	67.80	-5	42	-11.79%
2023/12/12	0	0.00	0.1	67.90	67.50	-0.1	42	-0.12%
2023/12/11	3	67.20	0	0.00	67.60	3	43	6.89%
2023/12/08	6	67.32	0	0.00	67.60	6	44	13.45%
2023/12/05	1	67.50	0	0.00	67.80	1	46	2.17%
2023/12/01	1.1	67.52	0	0.00	67.70	1.1	46	2.27%
2023/11/29	1	67.60	0	0.00	67.60	1	48	2.06%
2023/11/27	11	67.50	0	0.00	67.60	11	48	22.65%
2023/11/24	0	67.80	0	0.00	67.80	0	48	0.07%
2023/11/22	0	0.00	1	67.60	67.90	-1	51	-1.93%
2023/11/21	0	0.00	1	67.40	67.40	-1	52	-1.92%
2023/11/20	2	66.86	2	67.40	67.30	0	53	0.06%
2023/11/16	2	66.75	3	67.10	66.80	-1	57	-1.75%
2023/11/15	0	0.00	1	67.20	67.10	-1	57	-1.75%
2023/11/13	4.1	66.75	0.1	67.30	67.10	4	61	6.49%
2023/11/10	0.1	67.10	1	66.70	66.90	-1	62	-1.53%
2023/11/09	0.1	67.00	0	0.00	66.90	0.1	62	0.16%
2023/11/06	1	67.00	0	0.00	67.20	1	67	1.49%
2023/11/03	1	67.20	0	0.00	67.30	1	67	1.48%
2023/11/02	1	67.40	1	67.80	67.80	0	67	0.00%
2023/11/01	0	0.00	1	66.60	67.20	-1	68	-1.46%
2023/10/31	0	0.00	0.1	67.10	66.90	-0.1	68	-0.15%
2023/10/27	0	0.00	1	66.40	67.00	-1	72	-1.38%
2023/10/25	0.1	67.38	0	0.00	67.40	0.1	75	0.11%
2023/10/20	0	0.00	1	67.00	67.00	-1	78	-1.27%
2023/10/19	0	67.40	0	0.00	67.60	0	80	0.02%
2023/10/18	0	67.80	0	0.00	67.70	0	81	0.04%
2023/10/17	1	67.80	0	0.00	67.70	1	83	1.20%
2023/10/16	1	67.80	0	0.00	67.90	1	86	1.16%
2023/10/13	3.1	68.31	0	0.00	68.70	3.1	88	3.46%
2023/10/12	1	67.82	0	0.00	69.20	1	90	1.13%
2023/10/04	0	0.00	1	67.60	68.00	-1	95	-1.04%
2023/10/02	0	0.00	0.2	68.67	68.40	-0.2	98	-0.20%
2023/09/27	1	68.60	0.1	68.50	68.90	1	101	0.95%
2023/09/26	0	0.00	1	69.10	69.00	-1	102	-0.98%
2023/09/25	2	70.40	3	70.93	70.50	-1	103	-0.92%
2023/09/22	0	69.90	1	69.80	69.80	-1	102	-0.95%
2023/09/21	0	0.00	3	68.40	69.10	-3	101	-2.97%
2023/09/20	0	68.90	0	0.00	68.60	0	101	0.03%
2023/09/19	0.1	68.43	0	0.00	68.70	0.1	102	0.09%
2023/09/18	0	0.00	3	68.20	68.20	-3	101	-2.95%
2023/09/13	0	67.60	0	0.00	67.70	0	105	0.02%
2023/09/12	0	67.00	0	0.00	66.80	0	105	0.02%
2023/09/11	0	66.94	0	0.00	66.40	0	108	0.03%
2023/09/08	0	0.00	2	67.40	66.40	-2	113	-1.77%
2023/09/07	1	65.40	0	0.00	66.50	1	118	0.85%
2023/09/06	1	67.40	12	67.01	66.70	-11	120	-9.09%
2023/09/05	0	66.40	11	66.52	67.10	-11	125	-8.72%
2023/09/01	0	0.00	3	64.80	64.70	-3	127	-2.34%
2023/08/29	0	64.07	1	64.20	64.40	-1	132	-0.73%
2023/08/28	3	63.37	1	63.58	62.90	2	133	1.50%
2023/08/25	0	0.00	2	64.10	64.00	-2	134	-1.49%
2023/08/24	1	63.00	0	0.00	63.40	1	138	0.72%
2023/08/23	1	63.30	0	0.00	63.00	1	153	0.67%
2023/08/22	5	63.98	1	65.70	63.40	4	155	2.58%
2023/08/21	0	0.00	1	63.80	64.40	-1	154	-0.65%
2023/08/18	18	64.53	0	0.00	63.70	18	158	11.33%
2023/08/16	1	64.60	4	64.33	64.50	-3	158	-1.90%
2023/08/14	0	65.76	1.1	65.30	65.00	-1.1	162	-0.66%
2023/08/11	3	66.27	0	0.00	66.30	3	160	1.87%
2023/08/10	3.1	66.50	3.6	66.68	66.50	-0.5	161	-0.34%
2023/08/09	1	67.80	0	0.00	67.40	1	160	0.62%
2023/08/08	1	67.80	0	0.00	67.90	1	161	0.62%
2023/08/04	2.1	67.76	1	68.00	68.00	1.1	165	0.64%
2023/08/02	0	0.00	0.2	68.60	67.70	-0.2	170	-0.09%
2023/08/01	1	68.30	1	68.70	68.70	0	169	0.00%
2023/07/28	2	68.60	0.4	68.90	69.00	1.6	169	0.96%
2023/07/27	1	69.40	1	69.10	69.00	0	169	0.00%
2023/07/26	0	0.00	1	69.00	69.40	-1	171	-0.58%
2023/07/25	1.1	68.33	2	68.30	69.10	-0.9	171	-0.51%
2023/07/24	2	68.65	0	0.00	68.90	2	171	1.17%
2023/07/21	0	0.00	1	68.90	68.80	-1	172	-0.58%
2023/07/20	2.1	69.00	16	68.98	68.90	-13.9	175	-7.92%
2023/07/19	1.1	70.97	5	70.36	69.80	-4	175	-2.25%
2023/07/18	3.2	69.90	14.1	70.46	70.60	-10.9	180	-6.04%
2023/07/17	1.1	70.61	1	70.40	70.40	0.1	183	0.03%
2023/07/14	1	68.90	5	68.98	69.00	-4	187	-2.13%
2023/07/13	4	69.08	1	69.38	69.20	3	195	1.55%
2023/07/11	1	69.10	0	0.00	70.00	1	206	0.49%
2023/07/10	1.1	68.92	1	69.20	68.80	0.1	214	0.02%
2023/07/07	1	69.80	9	69.53	69.80	-8	219	-3.65%
2023/07/06	2	70.95	1	70.30	70.90	1	218	0.46%
2023/07/05	0.1	70.70	0	0.00	71.40	0.1	220	0.02%
2023/07/04	9	70.98	0.1	71.10	70.70	8.9	220	4.04%
2023/07/03	1.1	70.73	5	70.40	71.10	-3.9	221	-1.76%
2023/06/30	5	69.12	0	0.00	69.20	5	219	2.30%
2023/06/29	3	69.30	0	0.00	69.40	3	219	1.37%
2023/06/28	3	69.23	3	70.20	69.40	0	223	0.00%
2023/06/27	1	69.10	1	69.90	69.20	0	228	0.00%
2023/06/21	0	0.00	4	69.90	70.00	-4	242	-1.65%
2023/06/20	1	69.80	2	70.55	69.50	-1	246	-0.41%
2023/06/19	1	70.00	5	70.26	70.20	-4	244	-1.63%
2023/06/16	1.2	69.25	1	69.60	69.30	0.2	243	0.06%
2023/06/15	14	68.97	3	69.47	69.60	11	244	4.51%
2023/06/14	11.1	69.23	3	70.45	69.50	8.1	245	3.31%
2023/06/13	0	0.00	2	71.95	72.40	-2	246	-0.81%
2023/06/12	3	71.37	0	0.00	71.30	3	241	1.25%
2023/06/09	2	71.85	0	0.00	71.70	2	240	0.84%
2023/06/08	0	72.70	0	72.50	72.20	0	239	0.00%
2023/06/07	0	0.00	1.1	73.32	73.20	-1.1	244	-0.45%
2023/06/06	2.6	73.36	0.1	73.70	73.10	2.5	247	1.00%
2023/06/05	1	73.50	0	0.00	73.70	1	252	0.40%
2023/06/02	2	73.60	0	74.00	73.60	2	258	0.76%
2023/06/01	1	73.80	1	73.80	73.80	0	262	0.00%
2023/05/31	4	73.40	3	73.30	73.30	1	264	0.38%
2023/05/30	4.1	74.57	4.1	73.81	73.80	0	264	0.02%
2023/05/29	10.3	74.07	11	74.03	75.30	-0.8	263	-0.29%
2023/05/24	2	71.91	1	72.00	72.00	1	258	0.40%
2023/05/23	0	0.00	1	70.60	71.00	-1	258	-0.39%
2023/05/22	0	0.00	2	70.05	70.20	-2	264	-0.76%
2023/05/19	0	0.00	1	69.80	69.80	-1	266	-0.37%
2023/05/18	1	69.30	1	70.00	70.20	0	266	0.00%
2023/05/17	0	0.00	1	68.80	68.70	-1	265	-0.38%
2023/05/16	1	68.00	0	0.00	68.20	1	272	0.37%
2023/05/15	2.1	67.91	1	68.20	67.90	1.1	274	0.38%
2023/05/12	1	68.30	2	68.56	68.60	-1	282	-0.35%
2023/05/11	2.1	68.70	1	69.09	68.40	1.1	289	0.38%
2023/05/10	1.2	68.76	3	69.03	69.30	-1.8	302	-0.59%
2023/05/09	2	68.85	0.8	69.91	69.70	1.3	302	0.41%
2023/05/08	0	70.60	0.3	70.84	70.20	-0.2	300	-0.08%
2023/05/04	1.2	70.58	0	0.00	70.70	1.2	310	0.40%
2023/05/03	0	70.40	0	0.00	70.80	0	308	0.01%
2023/05/02	0	71.00	0	71.00	71.10	0	309	0.00%
2023/04/28	2	69.90	1	70.20	70.20	1	308	0.32%
2023/04/27	0.1	69.50	0	0.00	68.80	0.1	307	0.02%
2023/04/26	0	0.00	2	69.30	69.00	-2	307	-0.65%
2023/04/25	1.1	70.50	0.2	70.30	69.00	0.9	307	0.29%
2023/04/24	1	68.60	1	69.10	70.00	0	303	0.00%
2023/04/21	2.5	69.87	31	70.18	69.60	-28.5	302	-9.42%
2023/04/20	3.5	72.17	6	71.46	71.60	-2.5	295	-0.85%
2023/04/19	6.2	73.40	4.1	73.92	73.20	2.1	290	0.73%
2023/04/18	1	74.10	5.1	74.92	74.30	-4.1	284	-1.45%
2023/04/17	7	74.56	9.1	74.51	74.70	-2.1	276	-0.76%
2023/04/14	1	73.26	10	74.66	75.00	-9	272	-3.30%
2023/04/13	14	72.54	2.1	73.20	72.70	11.9	263	4.52%
2023/04/12	1	71.20	9	70.84	71.40	-8	255	-3.14%
2023/04/11	7	69.51	1	69.30	69.70	6	249	2.40%
2023/04/10	3	69.33	2.1	69.55	69.50	0.9	250	0.38%
2023/04/07	1	68.20	2	67.75	68.20	-1	246	-0.40%
2023/04/06	3	68.27	0	68.50	68.00	3	245	1.21%
2023/03/31	0	0.00	2	68.25	68.50	-2	244	-0.82%
2023/03/30	1	68.50	0	0.00	68.40	1	244	0.41%
2023/03/29	2.1	68.20	1	67.90	67.90	1.1	243	0.43%
2023/03/28	3	69.30	7	69.47	68.90	-4	240	-1.66%
2023/03/27	7	71.24	4.6	70.93	70.90	2.4	235	1.03%
2023/03/24	10.1	71.59	6	71.55	71.70	4.1	231	1.76%
2023/03/23	1	69.00	1	69.40	69.50	0	221	0.00%
2023/03/20	0.1	68.80	4	68.53	68.30	-3.9	215	-1.81%
2023/03/17	0.2	67.95	0	0.00	68.10	0.2	214	0.10%
2023/03/16	1	67.60	1.2	66.79	67.30	-0.2	211	-0.07%
2023/03/15	1.1	69.44	0	0.00	68.60	1.1	205	0.54%
2023/03/14	2.1	68.47	2	68.50	68.50	0.1	202	0.04%
2023/03/13	0	66.60	1.1	66.55	67.40	-1.1	201	-0.54%
2023/03/10	1	67.00	3.4	67.52	66.90	-2.4	196	-1.20%
2023/03/09	1	68.40	2.1	68.41	68.20	-1.1	190	-0.60%
2023/03/08	3	68.53	8.1	68.47	68.70	-5.1	186	-2.73%
2023/03/07	3.1	67.78	0	0.00	67.90	3.1	180	1.71%
2023/03/06	4.1	68.75	5.2	68.56	68.70	-1.1	173	-0.65%
2023/03/02	2.1	68.93	2.1	68.66	68.90	0	163	0.03%
2023/03/01	1	67.40	2.1	67.39	67.80	-1.1	160	-0.69%
2023/02/24	6	67.68	2	67.85	67.80	4	156	2.56%
2023/02/23	11.2	67.23	5.1	67.46	67.60	6.2	153	4.00%
2023/02/22	0	0.00	0.1	64.10	65.10	-0.1	146	-0.07%
2023/02/21	3.1	65.71	4	65.78	64.70	-0.9	141	-0.65%
2023/02/20	10	64.94	14	64.24	65.00	-4	138	-2.89%
2023/02/17	4.4	62.54	0	0.00	62.60	4.4	132	3.30%
2023/02/15	0	0.00	1	61.00	61.20	-1	127	-0.78%
2023/02/14	3.4	61.07	2	61.45	61.00	1.4	126	1.07%
2023/02/10	13.1	60.21	3.1	59.67	59.60	10	119	8.34%
2023/02/09	24.1	60.88	5.1	61.46	61.40	19	110	17.18%
2023/02/08	9	60.43	20	60.80	60.50	-11	102	-10.77%
2023/02/07	2	58.45	0	0.00	58.80	2	86	2.32%
2023/02/06	1.1	59.20	4.3	59.51	59.00	-3.2	84	-3.84%
2023/02/03	0.1	58.65	0	0.00	58.70	0.1	81	0.12%
2023/02/02	4	57.58	3	58.30	58.30	1	78	1.28%
2023/02/01	9	56.20	0.4	56.30	56.40	8.6	70	12.30%
2023/01/31	2	55.40	0	0.00	56.30	2	70	2.83%
2023/01/30	2	55.20	0	0.00	55.30	2	71	2.81%
2023/01/17	1	54.90	2	54.95	55.00	-1	70	-1.42%
2023/01/13	3	54.30	4	55.30	55.10	-1	69	-1.45%
2023/01/12	1.1	53.60	1	53.80	53.20	0.1	68	0.07%
2023/01/11	0	54.40	0	0.00	53.70	0	67	0.00%
2023/01/10	0	0.00	2	53.80	53.60	-2	67	-2.98%
2023/01/09	0	0.00	2	54.00	54.00	-2	66	-2.99%
2023/01/06	0	0.00	5	53.90	53.80	-5	67	-7.38%
2022/12/30	1	53.41	1	53.70	53.60	0	71	0.06%
2022/12/27	0	0.00	2	54.20	54.50	-2	68	-2.91%
2022/12/23	2	54.65	0	0.00	54.80	2	69	2.89%
2022/12/22	1	54.80	0	0.00	55.20	1	69	1.44%
2022/12/20	1	54.70	0	0.00	54.50	1	73	1.37%
2022/12/16	0	0.00	10	55.60	55.80	-10	72	-13.71%
2022/12/15	0.1	55.80	1	55.70	55.60	-1	72	-1.30%
2022/12/14	0	0.00	5	55.70	55.60	-5	72	-6.85%
2022/12/13	2	55.00	0	0.00	55.00	2	72	2.76%
2022/12/12	1	55.00	0	0.00	55.30	1	73	1.35%
2022/12/05	1	55.40	0	0.00	55.00	1	90	1.10%
2022/12/02	1	54.90	2	55.35	55.50	-1	92	-1.09%
2022/11/30	16	54.83	0	0.00	55.20	16	91	17.43%
2022/11/21	1	53.00	0	0.00	53.40	1	92	1.08%
2022/11/17	0	0.00	1	52.90	52.90	-1	91	-1.09%
2022/11/16	1	52.30	0	0.00	52.50	1	91	1.10%
2022/11/15	0	52.70	0	0.00	52.50	0	90	0.05%
2022/11/14	1	52.80	1	52.80	52.80	0	89	0.00%
2022/11/11	4	53.50	4	52.60	52.60	0	88	0.00%
2022/11/09	1	52.70	2	53.20	53.20	-1	86	-1.16%
2022/11/08	0	53.50	0	0.00	53.40	0	82	0.06%
2022/11/04	0	0.00	0.3	53.50	53.30	-0.3	82	-0.40%
2022/10/25	0	0.00	0.2	53.60	53.30	-0.2	77	-0.19%
2022/10/24	0	0.00	0	55.50	54.40	0	77	-0.02%
2022/10/21	0	0.00	0	55.50	54.20	0	76	-0.03%
2022/10/20	0	0.00	0.1	55.44	55.10	-0.1	76	-0.18%
2022/10/19	0	0.00	0	56.00	55.00	0	75	-0.01%
2022/10/17	0.1	55.50	1	54.60	54.80	-1	75	-1.26%
2022/10/14	0	0.00	0	60.00	55.50	0	74	-0.01%
2022/10/13	0	55.00	0	0.00	54.90	0	73	0.04%
2022/10/12	0	58.50	0	0.00	55.50	0	71	0.03%
2022/10/11	0	58.60	0	0.00	55.00	0	71	0.00%
2022/10/07	1	55.00	0	0.00	55.50	1	70	1.41%
2022/10/04	1	54.60	0	0.00	54.90	1	71	1.39%
2022/09/30	0	0.00	2	54.50	54.80	-2	71	-2.78%
2022/09/29	4	55.18	0	0.00	55.00	4	71	5.57%
2022/09/28	10.1	54.60	3.5	55.80	54.90	6.6	70	9.23%
2022/09/27	2	56.25	1	56.20	56.60	1	68	1.46%
2022/09/26	1	56.90	1	56.50	56.50	0	66	0.00%
2022/09/22	0	0.00	2	58.65	59.20	-2	65	-3.06%
2022/09/19	4	58.70	0	0.00	58.10	4	65	6.07%
2022/09/16	1	58.90	2	59.30	58.90	-1	64	-1.54%
2022/09/15	5	59.18	5	60.26	58.30	0	63	-0.01%
2022/09/14	2	57.45	11	58.04	59.40	-9	56	-16.04%
2022/09/13	0	0.00	6	56.88	57.40	-6	52	-11.34%
2022/09/12	0	0.00	3	56.50	56.50	-3	52	-5.70%
2022/09/08	5	55.60	1	56.00	56.00	4	51	7.74%
2022/09/06	0	55.60	0	0.00	55.40	0	52	0.07%
2022/09/02	0	56.00	0	0.00	55.60	0	54	0.01%
2022/09/01	0	0.00	1	55.50	55.90	-1	57	-1.74%
2022/08/31	0	0.00	1	56.00	55.80	-1	63	-1.58%
2022/08/30	0	0.00	5	55.00	55.50	-5	63	-7.82%
2022/08/25	0	0.00	1	54.40	54.60	-1	64	-1.56%
2022/08/23	1	53.80	0	0.00	54.40	1	64	1.55%
2022/08/19	0	0.00	1	54.40	54.40	-1	64	-1.55%
2022/08/18	0	0.00	0	54.60	54.40	0	64	-0.07%
2022/08/16	0	0.00	4	54.60	54.60	-4	65	-6.12%
2022/08/12	1	54.50	1	54.60	54.50	0	66	0.00%
2022/08/11	0	54.20	0	0.00	54.60	0	66	0.07%
2022/08/10	0	0.00	1.1	54.57	54.50	-1.1	65	-1.67%
2022/08/09	5	54.20	0	0.00	54.40	5	66	7.51%
2022/08/04	0	0.00	3	53.37	53.30	-3	67	-4.46%
2022/08/01	0	53.30	0	0.00	53.40	0	68	0.01%
2022/07/29	0	0.00	0	53.30	53.10	0	68	-0.04%
2022/07/28	0	0.00	0	53.50	53.00	0	71	0.00%
2022/07/22	0	0.00	0.1	52.50	52.60	-0.1	72	-0.12%
2022/07/20	0	0.00	2	52.40	52.40	-2	74	-2.69%
2022/07/19	0	0.00	0.1	52.60	52.40	-0.1	74	-0.19%
2022/07/15	3	51.70	0	52.80	52.10	3	75	3.94%
2022/07/13	0.2	52.40	0	0.00	51.20	0.2	73	0.27%
2022/07/01	1	50.70	0	0.00	51.30	1	82	1.22%
2022/06/30	0.1	51.40	0	0.00	51.20	0.1	83	0.11%
2022/06/28	0	0.00	2	52.50	52.50	-2	86	-2.32%
2022/06/22	1	50.90	0	0.00	50.40	1	90	1.11%
2022/06/15	0	0.00	2	53.30	53.20	-2	89	-2.23%
2022/06/14	2	52.65	5	53.00	53.20	-3	90	-3.31%
2022/06/13	1	52.90	0	0.00	53.20	1	90	1.10%
2022/06/10	1	52.70	3	52.77	52.90	-2	90	-2.21%
2022/06/09	3	56.07	0.6	55.80	56.00	2.4	88	2.76%
2022/06/08	1	55.50	1	55.50	55.40	0	82	0.00%
2022/06/06	6	54.93	0	0.00	55.00	6	83	7.21%
2022/06/02	2	54.95	0	0.00	55.00	2	85	2.34%
2022/06/01	1	54.90	0	0.00	54.90	1	88	1.13%
2022/05/31	2	54.30	1	54.50	54.80	1	90	1.10%
2022/05/24	1	53.70	0	0.00	53.90	1	99	1.01%
2022/05/23	2	53.90	0.1	54.00	54.30	1.9	99	1.89%
2022/05/20	0	0.00	0	54.70	54.40	0	100	-0.04%
2022/05/19	2	54.05	1	54.50	54.40	1	100	0.99%
2022/05/17	0	0.00	0.3	54.20	54.50	-0.3	102	-0.31%
2022/05/16	0	0.00	0.1	53.82	53.80	-0.1	102	-0.13%
2022/05/13	3	54.00	0	0.00	53.70	3	102	2.94%
2022/05/10	0	55.90	0.1	53.32	53.60	-0.1	105	-0.11%
2022/05/04	0	0.00	5	53.70	53.60	-5	105	-4.76%
2022/05/03	0	0.00	3	53.40	53.40	-3	105	-2.84%
2022/04/29	0	0.00	2	53.60	53.60	-2	106	-1.88%
2022/04/28	1	53.40	0	0.00	53.60	1	108	0.92%
2022/04/27	1	53.50	1	54.00	53.80	0	108	0.00%
2022/04/26	1	53.80	0	0.00	54.10	1	108	0.92%
2022/04/25	1	53.70	1.2	53.52	53.70	-0.2	109	-0.16%
2022/04/22	1	54.00	0	0.00	53.90	1	110	0.90%
2022/04/21	1	54.10	0	0.00	53.90	1	116	0.86%
2022/04/19	0	54.00	3	54.43	54.50	-3	118	-2.52%
2022/04/18	1.5	54.16	0	0.00	53.80	1.5	118	1.22%
2022/04/14	0	0.00	2	55.10	55.30	-2	119	-1.67%
2022/04/13	1	54.30	5	54.72	54.90	-4	121	-3.30%
2022/04/12	1	54.30	2.1	54.60	54.40	-1.1	122	-0.88%
2022/04/08	0	0.00	0.2	55.40	55.40	-0.2	122	-0.16%
2022/04/07	1	54.50	1	55.20	54.40	0	121	0.00%
2022/04/06	0	0.00	2	55.30	55.20	-2	119	-1.68%
2022/04/01	1	54.40	0	0.00	54.80	1	117	0.85%
2022/03/29	1.3	54.82	7	54.67	54.70	-5.7	116	-4.88%
2022/03/28	0	54.34	0	53.80	54.00	0	113	0.00%
2022/03/25	0	0.00	1	54.00	53.70	-1	112	-0.89%
2022/03/22	1	52.00	0	0.00	53.90	1	113	0.88%
2022/03/21	0	0.00	1	53.70	53.70	-1	115	-0.87%
2022/03/18	0	0.00	1	53.80	53.30	-1	115	-0.87%
2022/03/17	2	53.10	1	53.40	53.30	1	116	0.86%
2022/03/15	0	0.00	0.4	53.00	53.00	-0.4	114	-0.33%
2022/03/11	0	0.00	1	53.20	53.20	-1	115	-0.87%
2022/03/10	0	54.50	0	0.00	53.60	0	115	0.00%
2022/03/04	1	53.60	0	0.00	53.90	1	109	0.91%
2022/03/03	0	0.00	1.2	53.86	54.00	-1.2	107	-1.12%
2022/03/02	0	0.00	0.2	53.50	53.70	-0.2	107	-0.19%
2022/03/01	0	0.00	1	53.00	52.90	-1	104	-0.95%
2022/02/25	0	0.00	1	52.60	52.80	-1	105	-0.95%
2022/02/24	2	52.80	1	52.60	52.50	1	104	0.96%
2022/02/23	0	53.10	0.1	53.11	53.30	-0.1	102	-0.10%
2022/02/22	0	0.00	3	52.47	52.80	-3	101	-2.95%
2022/02/21	0	53.10	1	52.90	53.00	-1	102	-0.97%
2022/02/18	0	53.10	1	53.20	53.00	-1	102	-0.98%
2022/02/17	1.4	52.73	2.2	52.94	52.70	-0.8	102	-0.80%
2022/02/16	0	52.90	2	52.80	52.80	-2	102	-1.95%
2022/02/15	0	0.00	0.3	52.50	52.50	-0.3	102	-0.29%
2022/02/14	0	52.50	0	0.00	52.30	0	102	0.00%
2022/02/11	2	52.70	5	52.76	52.80	-3	101	-2.95%
2022/02/10	1	51.80	0	0.00	51.80	1	101	0.99%
2022/02/09	1	51.80	0	0.00	51.80	1	102	0.98%
2022/02/07	0	0.00	1	51.70	51.80	-1	102	-0.98%
2022/01/24	0	0.00	5	51.50	51.30	-5	102	-4.89%
2022/01/21	2	51.40	0	0.00	51.30	2	101	1.98%
2022/01/17	1	51.40	2	51.60	51.50	-1	96	-1.04%
2022/01/14	3.1	51.17	9	51.37	51.40	-5.9	94	-6.23%
2022/01/07	0.3	50.08	0	0.00	50.00	0.3	88	0.28%
2022/01/03	2	50.00	0	0.00	50.10	2	87	2.28%
2021/12/30	0	0.00	1	49.75	49.80	-1	86	-1.16%
2021/12/28	7	49.79	0	0.00	49.75	7	85	8.16%
2021/12/20	0.1	49.20	3	49.67	49.60	-2.9	84	-3.44%
2021/12/17	0	0.00	5	49.36	49.50	-5	85	-5.82%
2021/12/16	1	48.90	3	49.22	49.15	-2	84	-2.37%
2021/12/15	3	49.82	0.1	50.30	49.80	3	83	3.54%
2021/12/14	0	0.00	0	50.20	49.90	0	81	-0.01%
2021/12/13	2	49.95	0	0.00	49.95	2	80	2.50%
2021/12/08	1	50.20	0	0.00	50.40	1	77	1.29%
2021/12/07	1	50.00	2	50.10	50.20	-1	77	-1.30%
2021/12/03	4	50.20	0	0.00	50.20	4	76	5.26%
2021/12/02	7	50.17	0	0.00	49.95	7	76	9.13%
2021/12/01	1	50.30	0	0.00	50.30	1	76	1.30%
2021/11/30	1	50.40	1	50.30	50.30	0	76	0.00%
2021/11/26	0	0.00	2	50.00	50.20	-2	75	-2.64%
2021/11/25	2	50.10	0	0.00	50.10	2	74	2.68%
2021/11/17	0	50.20	0	0.00	50.10	0	71	0.00%
2021/11/15	0	49.50	0	0.00	50.00	0	72	0.00%
2021/11/12	3	49.82	0	0.00	49.85	3	72	4.14%
2021/11/11	1	49.80	0	0.00	50.10	1	73	1.37%
2021/11/09	1	49.70	0	0.00	49.80	1	76	1.30%
2021/11/08	0	0.00	0	50.00	49.90	0	74	-0.03%
2021/11/04	2	49.90	0	0.00	49.90	2	76	2.63%
2021/11/01	0	0.00	0.1	50.10	50.10	-0.1	76	-0.07%
2021/10/29	2	49.95	1	50.20	50.10	1	76	1.30%
2021/10/25	0	0.00	2	50.20	50.20	-2	79	-2.52%
2021/10/20	0	0.00	2	50.00	50.00	-2	86	-2.33%
2021/10/15	7	50.19	6	50.08	50.00	1	90	1.10%
2021/10/14	0	0.00	2.7	48.81	49.00	-2.7	88	-3.03%
2021/10/13	0	0.00	0.1	48.80	48.70	-0.1	89	-0.08%
2021/10/12	0.5	49.23	0	48.95	48.80	0.5	91	0.52%
2021/10/08	4	48.98	6.1	49.11	48.85	-2.1	97	-2.15%
2021/10/07	0	0.00	1	50.00	49.95	-1	95	-1.05%
2021/10/05	0	0.00	3	49.50	49.50	-3	98	-3.03%
2021/10/01	0	0.00	1	49.00	48.80	-1	103	-0.97%
2021/09/28	0	0.00	1	49.65	49.90	-1	106	-0.94%
2021/09/24	2	49.70	0	0.00	49.70	2	107	1.86%
2021/09/23	0	0.00	2	49.35	49.35	-2	108	-1.85%
2021/09/22	1	49.00	0.1	49.30	48.75	0.9	110	0.82%
2021/09/15	0	0.00	1	49.60	49.60	-1	112	-0.89%
2021/09/10	0	0.00	1	49.60	49.20	-1	117	-0.85%
2021/09/07	1	49.00	0	0.00	49.60	1	121	0.82%
2021/09/03	0	0.00	5.7	49.33	49.20	-5.7	128	-4.42%
2021/09/01	0	0.00	1	49.20	49.20	-1	142	-0.70%
2021/08/31	1	48.50	2	48.75	48.85	-1	146	-0.68%
2021/08/30	0	0.00	12	48.60	48.80	-12	149	-8.00%
2021/08/26	1	48.50	0.2	48.40	48.60	0.8	158	0.51%
2021/08/19	1	47.80	10	47.60	48.10	-9	164	-5.49%
2021/08/16	3	48.18	0	0.00	48.30	3	164	1.82%
2021/08/12	0	0.00	22	48.72	48.65	-22	162	-13.52%
2021/08/10	4	48.70	0	0.00	48.65	4	165	2.42%
2021/08/09	1	49.40	0	0.00	49.10	1	172	0.58%
2021/08/05	2	48.90	0	0.00	48.85	2	184	1.09%
2021/08/04	0	0.00	4	49.05	48.90	-4	195	-2.04%
2021/08/02	1	49.20	0.3	49.40	49.30	0.7	203	0.34%
2021/07/28	0	0.00	3	49.45	49.60	-3	206	-1.45%
2021/07/27	1	49.80	0	0.00	49.70	1	212	0.47%
2021/07/23	1	49.85	3	50.00	49.95	-2	214	-0.94%
2021/07/22	0.1	49.30	0	0.00	49.20	0.1	214	0.05%
2021/07/21	4	49.15	1	49.40	49.40	3	215	1.39%
2021/07/20	2	49.10	0	0.00	49.35	2	217	0.92%
2021/07/19	14	49.51	2	49.30	49.30	12	221	5.42%
2021/07/16	2.1	49.40	3	49.83	49.40	-1	226	-0.42%
2021/07/15	11	49.53	9	50.06	49.70	2	228	0.88%
2021/07/14	0	0.00	1	48.45	48.60	-1	225	-0.44%
2021/07/13	2	47.98	2	48.25	48.05	0.1	227	0.02%
2021/07/12	0	0.00	1	48.45	48.45	-1	227	-0.44%
2021/07/08	0	0.00	1	48.65	48.75	-1	238	-0.42%
2021/07/06	0	0.00	3	48.58	48.75	-3	251	-1.19%
2021/07/05	0	0.00	53	48.52	48.75	-53	258	-20.48%
2021/07/02	3	48.92	0	0.00	48.90	3	262	1.14%
2021/07/01	2	48.40	2	48.70	48.70	0	266	0.00%
2021/06/30	1	48.80	2	48.85	48.80	-1	273	-0.37%
2021/06/29	2.1	47.61	3	47.90	48.75	-0.9	279	-0.32%
2021/06/28	3	48.03	100	47.95	47.90	-97	280	-34.54%
2021/06/25	2	48.43	2	48.50	48.40	0	284	0.00%
2021/06/24	0	0.00	1	48.60	48.50	-1	292	-0.34%
2021/06/22	1	47.65	0.2	48.10	47.75	0.8	301	0.26%
2021/06/21	1	47.50	1	47.90	47.90	0	301	0.00%
2021/06/17	1	48.10	0	0.00	48.15	1	307	0.33%
2021/06/15	1	48.70	0	0.00	48.30	1	330	0.30%
2021/06/11	0	0.00	7	48.74	48.75	-7	334	-2.09%
2021/06/10	16	51.73	14	51.77	51.70	2	347	0.58%
2021/06/09	0	0.00	2	51.40	51.40	-2	349	-0.57%
2021/06/08	3	51.10	1	50.90	51.30	2	353	0.57%
2021/06/07	3	51.47	1	51.89	51.50	2	356	0.56%
2021/06/04	3	51.90	0.1	52.20	52.20	2.9	363	0.80%
2021/06/03	113	52.90	8	52.93	52.60	105	374	28.00%	大買/鉅額交易
2021/06/02	40	51.63	3	51.73	52.00	37	380	9.71%
2021/06/01	7	51.16	1	51.50	51.30	6	389	1.54%
2021/05/28	2	50.35	6	50.47	50.30	-4	393	-1.02%
2021/05/27	1	50.10	1	50.20	50.00	0	399	0.00%
2021/05/25	1	50.00	3	50.13	50.00	-2	407	-0.49%
2021/05/19	0	0.00	1	49.20	49.25	-1	466	-0.21%
2021/05/18	2	48.60	2	48.88	48.90	0	468	0.00%
2021/05/17	0	48.00	2	47.95	46.95	-2	470	-0.42%
2021/05/14	2	49.33	2	49.55	49.00	0	466	0.00%
2021/05/13	1	49.20	2	49.00	49.15	-1	462	-0.22%
2021/05/12	6	49.73	1	50.00	48.50	5	456	1.10%
2021/05/11	4.1	51.46	0.3	51.00	51.00	3.8	444	0.86%
2021/05/10	2	51.85	0	0.00	52.20	2	439	0.45%
2021/05/07	0	0.00	4	52.30	52.60	-4	442	-0.90%
2021/05/06	2	51.30	2	51.80	51.80	0	442	0.00%
2021/05/05	1	50.60	0.1	50.90	51.10	0.9	442	0.21%
2021/05/04	4	50.01	3.1	50.02	50.50	0.9	447	0.21%
2021/05/03	6	51.78	0	0.00	51.70	6	445	1.35%
2021/04/29	1	52.00	2	52.30	52.50	-1	442	-0.23%
2021/04/28	1	52.30	1	52.50	52.50	0	441	0.00%
2021/04/27	3	52.87	0	0.00	52.50	3	444	0.67%
2021/04/26	0	0.00	1	52.30	53.00	-1	454	-0.22%
2021/04/23	1	51.80	0	0.00	52.30	1	458	0.22%
2021/04/22	11	52.81	0	0.00	52.20	11	458	2.40%
2021/04/21	6	53.20	19	53.27	53.20	-13	458	-2.84%
2021/04/20	3	53.57	10.1	53.64	53.70	-7.1	457	-1.55%
2021/04/16	0	54.00	2	54.15	54.30	-2	465	-0.42%
2021/04/15	0	0.00	5	53.44	53.60	-5	470	-1.06%
2021/04/14	2	52.10	10	52.38	53.10	-8	465	-1.72%
2021/04/13	10	52.69	8	52.78	52.40	2	460	0.43%
2021/04/12	3	53.63	0	54.65	53.30	3	451	0.66%
2021/04/09	6	54.53	0	0.00	54.00	6	448	1.34%
2021/04/08	5	54.34	2	54.45	54.10	3	442	0.68%
2021/04/07	2	55.10	0	0.00	54.80	2	440	0.45%
2021/04/06	0	0.00	10	54.98	55.10	-10	436	-2.29%
2021/04/01	1	54.40	10.2	54.37	54.40	-9.1	431	-2.12%
2021/03/31	2	53.65	5	54.00	53.70	-3	425	-0.70%
2021/03/30	4	53.68	6	53.88	53.80	-2	423	-0.47%
2021/03/29	2	53.10	49	52.76	53.20	-47	419	-11.20%
2021/03/26	4	51.75	9	51.62	51.90	-5	415	-1.20%
2021/03/25	2	52.40	3.1	52.30	52.20	-1.1	410	-0.26%
2021/03/24	1	52.80	1	53.20	52.90	0	410	0.00%
2021/03/23	3	52.97	4.1	53.20	52.60	-1.1	414	-0.27%
2021/03/22	3	53.23	10.1	53.30	53.10	-7.1	416	-1.71%
2021/03/19	6	52.57	28	52.99	53.20	-22	416	-5.28%
2021/03/18	12	52.99	35.1	52.62	52.80	-23.1	417	-5.53%
2021/03/17	2	53.60	2	53.95	54.00	0	404	0.00%
2021/03/16	5.2	53.53	13	53.67	53.40	-7.9	404	-1.95%
2021/03/15	0.2	52.35	7	52.59	52.70	-6.8	407	-1.67%
2021/03/12	7	51.43	7	51.60	51.80	0	398	0.00%
2021/03/11	2	50.40	4.5	50.66	50.80	-2.5	391	-0.64%
2021/03/10	10	49.87	6	50.07	50.50	4	386	1.04%
2021/03/09	45	50.86	19.1	50.37	50.50	25.9	379	6.83%
2021/03/08	14	49.55	17	49.35	49.60	-3	369	-0.81%
2021/03/05	14	48.48	16	48.58	48.45	-2	360	-0.55%
2021/03/04	2	47.58	0	0.00	47.55	2	352	0.57%
2021/03/03	0	0.00	3	47.95	47.90	-3	351	-0.85%
2021/03/02	14	48.08	7.1	47.79	47.70	7	349	1.99%
2021/02/26	0.1	47.60	2	47.85	48.10	-1.9	343	-0.55%
2021/02/25	3	47.58	2	47.80	47.40	1	338	0.30%
2021/02/24	4	47.49	2	47.30	47.20	2	336	0.60%
2021/02/23	33	48.25	22	48.52	47.70	11	332	3.31%
2021/02/22	25	47.37	14.1	46.86	47.55	10.9	313	3.48%
2021/02/19	3	43.32	4.1	43.19	43.25	-1.1	288	-0.38%
2021/02/18	6	42.88	0	0.00	42.85	6	286	2.09%
2021/02/17	5	42.55	1	42.95	42.70	4	287	1.39%
2021/02/05	6	42.08	2	42.05	42.10	4	283	1.41%
2021/02/04	0	0.00	1	41.50	41.60	-1	280	-0.36%
2021/02/01	0	41.80	0	0.00	41.35	0	282	0.00%
2021/01/29	0	0.00	1	42.20	41.80	-1	282	-0.35%
2021/01/28	1	41.70	0	0.00	41.70	1	280	0.36%
2021/01/27	0.1	42.20	0	0.00	42.10	0.1	278	0.04%
2021/01/26	7	42.41	10	42.41	42.20	-3	277	-1.08%
2021/01/25	5	41.74	8	41.73	41.85	-3	272	-1.10%
2021/01/22	0	0.00	1.1	40.91	41.10	-1.1	267	-0.41%
2021/01/21	1	40.95	1.1	41.09	41.00	-0.1	268	-0.02%
2021/01/20	4	41.13	3	41.47	41.15	1	268	0.37%
2021/01/19	6	42.07	2	42.10	41.90	4	262	1.52%
2021/01/18	2	41.83	12	41.90	42.30	-10	253	-3.95%
2021/01/15	1	41.55	12	41.43	41.35	-11	245	-4.48%
2021/01/14	2	41.60	3.6	41.32	41.40	-1.6	241	-0.64%
2021/01/13	0	0.00	1	41.15	41.15	-1	237	-0.42%
2021/01/12	7	40.84	6	41.02	40.80	1	235	0.42%
2021/01/11	3	41.55	2	41.10	41.60	1	232	0.43%
2021/01/08	4	40.23	4	40.78	40.75	0	225	0.00%
2021/01/07	2	40.00	0	0.00	40.10	2	233	0.86%
2021/01/06	1	40.00	0	0.00	40.00	1	236	0.42%
2021/01/05	0	0.00	1	40.30	40.30	-1	234	-0.43%
2021/01/04	5	40.15	5	40.17	40.20	0	234	0.00%
2020/12/31	1	40.20	1	40.35	40.10	0	234	0.00%
2020/12/30	0	40.00	0	0.00	40.20	0	236	0.01%
2020/12/29	0	0.00	1	40.20	40.00	-1	236	-0.42%
2020/12/28	0.1	40.00	0	0.00	39.85	0.1	236	0.03%
2020/12/25	2	40.00	0	0.00	39.80	2	235	0.85%
2020/12/22	1	39.60	10	40.00	39.55	-9	241	-3.73%
2020/12/21	0	39.90	0	0.00	39.70	0	244	0.00%
2020/12/18	1	40.45	0	0.00	39.80	1	249	0.40%
2020/12/17	3	40.42	1	40.35	40.45	2	250	0.80%
2020/12/16	0	0.00	2	40.90	40.95	-2	259	-0.77%
2020/12/15	6	40.56	7	40.74	40.70	-1	275	-0.36%
2020/12/14	11	41.09	4	41.15	40.90	7	270	2.59%
2020/12/11	1	40.70	6	40.61	40.55	-5	262	-1.91%
2020/12/10	10	40.70	1.2	40.76	40.50	8.8	255	3.44%
2020/12/09	8	40.65	13	40.63	41.10	-5	247	-2.02%
2020/12/07	1	39.05	1	39.10	39.10	0	224	0.00%
2020/12/04	7	39.05	0	0.00	39.05	7	224	3.12%
2020/12/03	1	39.25	0	0.00	39.00	1	224	0.45%
2020/12/02	10	39.07	12	39.09	39.15	-2	222	-0.90%
2020/12/01	0	0.00	6	38.99	38.95	-6	220	-2.72%
2020/11/30	1	38.85	3	39.00	38.95	-2	222	-0.90%
2020/11/27	1	38.60	15	38.72	38.75	-14	222	-6.29%
2020/11/26	1	38.80	0	0.00	38.60	1	223	0.45%
2020/11/25	3.2	38.72	0	0.00	38.60	3.2	221	1.44%
2020/11/23	0	0.00	1	38.80	38.70	-1	225	-0.44%
2020/11/20	7	38.60	0	0.00	38.60	7	229	3.05%
2020/11/19	3	38.65	11	38.64	38.85	-8	234	-3.42%
2020/11/18	5	37.90	0	0.00	38.10	5	247	2.02%
2020/11/17	2	37.75	0	0.00	37.70	2	249	0.80%
2020/11/16	1	37.55	0	0.00	37.65	1	253	0.40%
2020/11/10	1	37.50	3	37.72	37.75	-2	254	-0.79%
2020/11/09	3	38.20	1.4	38.24	38.15	1.6	253	0.63%
2020/11/06	2	37.80	1	37.95	38.00	1	252	0.40%
2020/11/05	3	38.03	1	38.25	37.90	2	252	0.79%
2020/11/02	3	37.12	3	37.10	37.25	0	255	0.00%
2020/10/29	1	37.15	0	0.00	37.15	1	253	0.39%
2020/10/27	0	0.00	1	37.50	37.50	-1	252	-0.40%
2020/10/26	3	37.85	2	37.70	37.60	1	253	0.40%
2020/10/23	0	0.00	4	38.41	38.25	-4	252	-1.58%
2020/10/21	1	38.10	0	0.00	38.00	1	256	0.39%
2020/10/20	0	0.00	1	38.40	38.40	-1	256	-0.39%
2020/10/19	0	0.00	6	38.43	38.40	-6	255	-2.35%
2020/10/16	7	38.14	8	38.37	37.90	-1	254	-0.39%
2020/10/15	33	38.91	18	39.15	38.65	15	251	5.96%
2020/10/14	0	0.00	4	37.90	37.80	-4	237	-1.68%
2020/10/13	0	0.00	12	37.33	37.50	-12	235	-5.10%
2020/10/12	1	36.95	1	37.60	37.50	0	240	0.00%
2020/10/08	14	37.61	2	37.63	37.60	12	242	4.96%
2020/10/07	6.1	36.52	23	37.44	37.60	-16.9	240	-7.04%
2020/10/06	7	36.46	0	0.00	36.50	7	236	2.96%
2020/10/05	4.1	35.87	2	36.55	36.50	2.1	236	0.89%
2020/09/30	2	35.40	0	0.00	35.80	2	236	0.85%
2020/09/29	4	35.36	3	35.40	35.40	1	239	0.42%
2020/09/28	1	35.95	0	0.00	36.00	1	238	0.42%
2020/09/25	11	35.79	4	35.90	35.90	7	237	2.94%
2020/09/24	4.1	36.35	0	0.00	36.50	4.1	232	1.76%
2020/09/23	11	37.06	2	37.00	37.15	9	227	3.96%
2020/09/22	1	37.40	7	37.79	37.70	-6	220	-2.73%
2020/09/21	12	37.78	10	38.04	38.35	2	215	0.93%
2020/09/18	30	39.42	13	39.02	39.00	17	201	8.45%
2020/09/15	2	41.50	0	0.00	41.30	2	181	1.10%
2020/09/10	1	41.90	0	0.00	41.50	1	184	0.54%
2020/09/09	4	41.00	4	41.25	41.95	0	184	0.00%
2020/09/08	5	41.64	4	41.85	41.65	1	186	0.54%
2020/09/04	5	42.04	3	42.70	42.70	2	189	1.05%
2020/09/03	0	0.00	12	42.85	42.60	-12	192	-6.23%
2020/09/02	9	42.21	9	42.60	42.80	0	197	0.00%
2020/09/01	3	41.95	13	42.08	42.10	-10	199	-5.00%
2020/08/31	1	42.00	0	0.00	42.00	1	202	0.49%
2020/08/28	5	42.00	7	42.23	41.90	-2	206	-0.97%
2020/08/27	6	41.70	5	42.01	41.95	1	207	0.48%
2020/08/26	3	41.93	0	0.00	42.10	3	209	1.43%
2020/08/25	1	42.60	0	0.00	42.60	1	206	0.48%
2020/08/24	21	43.21	10	42.74	42.90	11	200	5.48%
2020/08/21	7	41.36	8	41.72	41.60	-1	183	-0.55%
2020/08/20	1	40.80	2	40.73	40.80	-1	178	-0.56%
2020/08/19	0	0.00	1	41.15	41.40	-1	178	-0.56%
2020/08/18	1	40.95	8	40.66	40.85	-7	174	-4.01%
2020/08/17	1	40.75	0	0.00	40.55	1	173	0.58%
2020/08/14	1	40.55	0	0.00	40.50	1	174	0.57%
2020/08/11	2	40.83	13	40.87	40.70	-11	183	-6.00%
2020/08/10	3	41.22	1	41.25	41.25	2	183	1.09%
2020/08/07	11	40.84	1	40.80	40.85	10	181	5.51%
2020/08/06	10	40.55	1	40.75	40.50	9	179	5.01%
2020/08/05	0.4	40.65	0	0.00	40.65	0.4	182	0.20%
2020/08/04	0	0.00	1	40.60	40.65	-1	182	-0.55%
2020/08/03	8	40.38	0	0.00	40.40	8	184	4.34%
2020/07/28	1	39.90	0	0.00	40.00	1	184	0.54%
2020/07/23	0.1	40.80	0	0.00	40.80	0.1	184	0.06%
2020/07/22	1	40.85	0	0.00	41.00	1	186	0.54%
2020/07/21	0.3	41.00	0	0.00	41.00	0.3	186	0.18%
2020/07/17	1	41.20	0	0.00	41.15	1	186	0.53%
2020/07/16	0	0.00	3	41.13	41.15	-3	188	-1.60%
2020/07/15	2	40.45	0	0.00	40.45	2	183	1.09%
2020/07/14	0	0.00	1	40.45	40.45	-1	195	-0.51%
2020/07/10	1	40.45	0	0.00	40.70	1	197	0.51%
2020/07/09	7	40.81	3	40.85	40.85	4	197	2.03%
2020/07/08	11	40.77	3	40.50	40.60	8	198	4.03%
2020/07/06	0	0.00	1	40.25	40.15	-1	195	-0.51%
2020/07/02	1	39.95	0	0.00	39.90	1	198	0.50%
2020/07/01	1	40.10	0	0.00	40.05	1	201	0.50%
2020/06/30	0	0.00	1	40.00	40.00	-1	201	-0.50%
2020/06/29	1	39.05	1	39.45	39.50	0	204	0.00%
2020/06/24	0	0.00	3	39.40	39.40	-3	207	-1.45%
2020/06/23	2	39.68	0.3	39.70	39.60	1.7	207	0.81%
2020/06/22	4	39.86	0	0.00	39.90	4	206	1.94%
2020/06/19	1	40.00	1	40.20	40.20	0	208	0.00%
2020/06/18	1	40.15	0	0.00	40.45	1	209	0.48%
2020/06/16	1	40.00	0	0.00	40.00	1	212	0.47%
2020/06/12	1	39.65	2	40.00	40.10	-1	230	-0.43%
2020/06/11	3	40.37	2	40.45	40.40	1	230	0.43%
2020/06/10	6	40.39	5.2	40.48	40.50	0.8	233	0.34%
2020/06/09	3.1	43.12	0	0.00	43.20	3.1	240	1.29%
2020/06/08	3	42.95	1	43.05	43.00	2	241	0.83%
2020/06/05	5	43.01	4	43.08	43.15	1	239	0.42%
2020/06/04	2	43.23	0	0.00	43.20	2	238	0.84%
2020/06/03	0	0.00	2	43.48	43.40	-2	238	-0.84%
2020/06/02	2	43.50	4.6	43.49	43.40	-2.6	236	-1.08%
2020/06/01	1	42.40	12	42.51	42.80	-11	235	-4.66%
2020/05/27	11	41.95	13	41.97	42.00	-2	239	-0.84%
2020/05/26	6	41.97	2	42.15	42.00	4	241	1.66%
2020/05/25	1.2	42.21	1.1	42.34	42.20	0.1	243	0.02%
2020/05/21	2	41.70	1	41.60	41.75	1	247	0.40%
2020/05/20	0	0.00	1	41.70	41.80	-1	246	-0.41%
2020/05/19	4.1	41.70	0	0.00	41.85	4.1	247	1.66%
2020/05/18	3	41.97	4	41.69	41.85	-1	244	-0.41%
2020/05/15	0	0.00	1	41.10	41.00	-1	240	-0.42%
2020/05/14	1	40.80	0	0.00	40.80	1	240	0.41%
2020/05/13	1	40.80	0	0.00	40.80	1	241	0.41%
2020/05/12	4	40.53	2	40.70	40.50	2	244	0.82%
2020/05/11	0	0.00	1	40.95	40.80	-1	248	-0.40%
2020/05/08	1	40.60	2	41.20	40.65	-1	249	-0.40%
2020/05/07	3	40.65	0	0.00	40.65	3	248	1.21%
2020/05/06	2	40.35	3	40.70	40.75	-1	251	-0.40%
2020/05/05	4	40.50	1	40.55	40.55	3	253	1.18%
2020/05/04	2	40.13	1	40.30	40.30	1	256	0.39%
2020/04/29	1	40.40	1	40.75	40.35	0	262	0.00%
2020/04/28	0	0.00	0.1	40.45	40.30	-0.1	264	-0.05%
2020/04/27	0	0.00	0.2	40.10	40.00	-0.2	271	-0.08%
2020/04/24	0	0.00	5	39.75	39.75	-5	282	-1.77%
2020/04/22	0	0.00	1	39.50	39.50	-1	307	-0.33%
2020/04/21	2	39.28	3	39.23	38.90	-1	307	-0.32%
2020/04/17	6	39.19	3	39.30	39.05	3	307	0.98%
2020/04/16	0	0.00	2	38.50	38.45	-2	292	-0.68%
2020/04/15	1	38.15	2	38.30	38.50	-1	293	-0.34%
2020/04/14	1	38.25	0	0.00	38.10	1	290	0.34%
2020/04/13	0	37.90	0	0.00	37.90	0	290	0.00%
2020/04/10	1	38.00	3	38.03	37.95	-2	289	-0.69%
2020/04/09	1	37.90	2	38.58	38.30	-1	289	-0.35%
2020/04/08	1	38.10	1	38.35	38.50	0	288	0.00%
2020/04/07	5	38.02	8	37.86	37.95	-3	285	-1.05%
2020/04/06	1	37.55	1	38.00	38.00	0	282	0.00%
2020/04/01	0	0.00	1	37.15	37.00	-1	279	-0.36%
2020/03/31	3	36.13	4	36.59	36.75	-1	280	-0.36%
2020/03/30	1	35.35	9	35.26	36.70	-8	277	-2.89%
2020/03/27	1	35.60	0	0.00	35.65	1	273	0.37%
2020/03/26	0	0.00	2	35.65	35.65	-2	273	-0.73%
2020/03/25	1	35.50	3	35.70	35.50	-2	273	-0.73%
2020/03/24	0	0.00	6	33.93	34.40	-6	273	-2.20%
2020/03/23	0	0.00	4	33.15	33.00	-4	272	-1.47%
2020/03/20	2	33.05	13	33.88	34.00	-11	271	-4.05%
2020/03/19	12.1	32.79	3	33.95	32.10	9.1	269	3.37%
2020/03/18	2	35.43	5	35.23	35.20	-3	254	-1.18%
2020/03/17	0.1	36.15	0	0.00	36.10	0.1	249	0.04%
2020/03/16	13	36.74	10	36.68	36.55	3	247	1.21%
2020/03/13	13	35.53	66	35.81	36.60	-53	241	-21.93%
2020/03/12	8	39.88	33	39.56	39.00	-25	229	-10.89%
2020/03/11	14	41.65	5	41.50	41.00	9	220	4.09%
2020/03/10	2.1	40.75	22	41.14	41.70	-20	217	-9.19%
2020/03/09	5	41.83	1	41.60	41.60	4	214	1.87%
2020/03/05	0	0.00	3	43.10	42.60	-3	210	-1.43%
2020/03/04	2	42.58	4	42.43	42.70	-2	207	-0.96%
2020/03/03	1.1	41.99	3	42.30	42.00	-2	203	-0.96%
2020/03/02	1	41.60	0	0.00	41.80	1	202	0.49%
2020/02/27	2	42.15	0	0.00	42.30	2	198	1.01%
2020/02/26	0	0.00	1.1	42.35	42.60	-1.1	195	-0.56%
2020/02/25	7	42.31	4	42.28	42.30	3	189	1.58%
2020/02/24	1	42.55	35	42.29	42.55	-34	191	-17.76%
2020/02/21	0	0.00	8	42.56	42.30	-8	186	-4.29%
2020/02/18	0	0.00	5	42.40	42.30	-5	195	-2.55%
2020/02/17	0	0.00	2	42.10	42.10	-2	195	-1.03%
2020/02/14	1	42.60	6	42.57	42.50	-5	194	-2.57%
2020/02/13	4	43.31	8	43.13	42.60	-4	195	-2.04%
2020/02/12	0	0.00	8	42.55	42.90	-8	193	-4.14%
2020/02/10	2	41.75	0	0.00	41.50	2	192	1.04%
2020/02/07	5	42.10	2	41.85	42.05	3	196	1.53%
2020/02/06	1	42.00	8	42.23	42.20	-7	197	-3.54%
2020/02/05	26	41.88	0.1	41.65	41.60	26	203	12.78%
2020/02/04	1	41.85	1	42.25	41.85	0	213	0.00%
2020/02/03	7	41.11	20	40.97	41.40	-13	210	-6.19%
2020/01/31	2	41.40	5	41.96	41.95	-3	207	-1.45%
2020/01/30	11	40.88	18	41.03	40.85	-7	205	-3.40%
2020/01/20	14	43.45	25	43.55	43.40	-11	197	-5.56%
2020/01/17	37	43.47	17	43.82	42.80	20	186	10.72%
2020/01/16	0	0.00	18	40.76	40.80	-18	165	-10.87%
2020/01/15	0	0.00	1	40.50	40.85	-1	167	-0.60%
2020/01/14	0	0.00	1	40.10	40.20	-1	174	-0.57%
2020/01/10	5	39.45	0	0.00	39.60	5	189	2.64%
2020/01/09	7	39.36	0	0.00	39.60	7	197	3.54%
2020/01/08	5	39.72	0	0.00	39.60	5	224	2.23%
2020/01/07	7	39.70	0	0.00	39.80	7	230	3.04%
2020/01/06	15	40.16	0	0.00	40.00	15	231	6.49%
2020/01/03	2	40.33	0	0.00	40.25	2	232	0.86%
2019/12/30	0	0.00	1	40.40	40.35	-1	232	-0.43%
2019/12/27	0	0.00	3	40.80	40.75	-3	232	-1.29%
2019/12/26	1	41.55	0	0.00	41.45	1	231	0.43%
2019/12/25	1	41.50	0	0.00	41.45	1	230	0.43%
2019/12/24	1	41.40	0	0.00	41.50	1	231	0.43%
2019/12/23	1	41.25	0	0.00	41.30	1	230	0.43%
2019/12/20	1	40.70	0	0.00	41.00	1	231	0.43%
2019/12/19	1	40.95	0	0.00	40.75	1	231	0.43%
2019/12/18	3	40.92	4	41.00	41.00	-1	229	-0.44%
2019/12/17	0	0.00	1	41.15	41.00	-1	228	-0.44%
2019/12/16	1	40.85	0	0.00	41.05	1	229	0.44%
2019/12/11	2	41.45	0	0.00	41.45	2	231	0.87%
2019/12/10	0	0.00	2	41.15	41.25	-2	235	-0.85%
2019/12/09	1	40.80	4	41.08	41.00	-3	236	-1.27%
2019/12/05	1	40.50	0	0.00	40.70	1	238	0.42%
2019/12/04	1	40.90	2	40.80	40.85	-1	237	-0.42%
2019/11/28	2	41.88	0	0.00	41.80	2	241	0.83%
2019/11/27	1	42.00	1.1	42.00	41.95	-0.1	242	-0.04%
2019/11/26	2	42.10	7	42.19	42.05	-5	242	-2.06%
2019/11/21	4	41.44	54	41.55	42.00	-50	244	-20.46%
2019/11/20	9	42.84	5	42.82	42.45	4	243	1.64%
2019/11/19	4	43.56	16	43.61	43.05	-12	245	-4.88%
2019/11/18	4	42.83	1	43.05	43.05	3	244	1.23%
2019/11/15	5	42.64	1	42.60	42.60	4	241	1.66%
2019/11/14	1.5	42.55	1	42.60	42.45	0.5	244	0.20%
2019/11/13	0	0.00	6	42.60	42.50	-6	243	-2.46%
2019/11/12	0.8	42.00	1	42.05	42.00	-0.2	245	-0.08%
2019/11/11	3	41.55	1	41.55	41.60	2	246	0.81%
2019/11/08	0	0.00	7	42.27	42.30	-7	245	-2.85%
2019/11/07	2	42.30	2	43.05	42.00	0	244	0.00%
2019/11/06	8	42.66	0	0.00	42.40	8	242	3.30%
2019/11/05	9	42.90	2	42.90	42.90	7	239	2.92%
2019/11/04	3	43.00	1	43.00	42.80	2	236	0.85%
2019/11/01	3	42.40	9	42.03	42.55	-6	230	-2.61%
2019/10/31	0	0.00	8	41.11	40.95	-8	221	-3.61%
2019/10/30	7	40.99	3	40.97	41.00	4	223	1.79%
2019/10/29	4	41.08	2	40.80	40.80	2	224	0.89%
2019/10/28	2	41.35	3	41.33	41.30	-1	226	-0.44%
2019/10/25	2	41.30	9	41.26	41.60	-7	231	-3.02%
2019/10/24	11	41.43	15.1	41.48	41.30	-4.1	234	-1.75%
2019/10/23	4	41.05	22	41.07	41.30	-18	239	-7.53%
2019/10/22	7	40.87	7.3	40.96	40.70	-0.3	289	-0.09%
2019/10/21	24	41.51	52.1	41.48	41.60	-28.1	283	-9.89%
2019/10/18	29	41.49	28	41.36	41.20	1	279	0.36%
2019/10/17	7.3	40.36	26	40.71	40.75	-18.8	275	-6.80%
2019/10/16	53	40.33	76	40.68	39.90	-23	266	-8.63%
2019/10/15	27	39.52	2	39.48	39.55	25	240	10.41%
2019/10/14	9	38.67	0	0.00	38.55	9	235	3.83%
2019/10/09	5	38.99	8	39.00	39.00	-3	237	-1.27%
2019/10/08	12	38.38	0	0.00	38.35	12	235	5.09%
2019/10/04	2	38.80	0	0.00	38.70	2	235	0.85%
2019/10/03	2	38.80	0	0.00	38.75	2	235	0.85%
2019/10/02	1	38.90	0	0.00	39.00	1	235	0.42%
2019/10/01	3	39.18	0	0.00	39.20	3	238	1.26%
2019/09/27	0	0.00	1	38.80	38.80	-1	238	-0.42%
2019/09/25	3	38.73	0	0.00	38.65	3	240	1.25%
2019/09/24	5	39.16	0	0.00	39.05	5	238	2.09%
2019/09/23	3	39.18	0	0.00	39.20	3	238	1.26%
2019/09/20	0	0.00	8	39.15	39.15	-8	239	-3.34%
2019/09/19	0	0.00	1	39.20	39.25	-1	240	-0.42%
2019/09/16	5	38.00	0	0.00	38.50	5	255	1.96%
2019/09/12	32	38.36	0	0.00	38.10	32	258	12.37%
2019/09/11	5	38.72	1	38.70	38.75	4	255	1.57%
2019/09/10	4	38.79	10	38.68	38.75	-6	258	-2.32%
2019/09/09	4	39.05	0	0.00	39.10	4	258	1.55%
2019/09/06	1	39.40	5	39.45	39.25	-4	260	-1.53%
2019/09/05	2	39.50	0.1	39.40	39.20	2	261	0.75%
2019/09/04	1	39.40	0	0.00	39.45	1	259	0.39%
2019/09/03	0	0.00	0.1	39.20	39.00	-0.1	257	-0.02%
2019/08/30	6	39.11	0	0.00	39.00	6	259	2.31%
2019/08/28	2	39.10	0	0.00	39.20	2	259	0.77%
2019/08/27	2	38.80	5	38.85	38.80	-3	259	-1.16%
2019/08/26	8	38.68	0	0.00	38.60	8	259	3.08%
2019/08/23	4	39.35	5	39.00	39.05	-1	258	-0.39%
2019/08/22	2	39.05	27	39.02	39.05	-25	256	-9.74%
2019/08/21	25	39.25	6	39.33	39.15	19	252	7.52%
2019/08/19	9	39.16	0	0.00	39.20	9	247	3.64%
2019/08/16	6	39.35	2	39.45	39.45	4	246	1.62%
2019/08/15	0	0.00	8	39.46	39.40	-8	244	-3.27%
2019/08/14	1	40.20	0	0.00	40.10	1	241	0.41%
2019/08/13	2	40.60	0	0.00	40.35	2	240	0.83%
2019/08/12	1	40.75	0	0.00	41.20	1	240	0.42%
2019/08/08	7	40.48	0	0.00	40.40	7	240	2.92%
2019/08/07	3	40.55	2	40.45	40.60	1	237	0.42%
2019/08/06	3	40.18	1	40.00	40.50	2	237	0.84%
2019/08/05	7	41.16	2	40.90	40.80	5	236	2.11%
2019/08/02	5	41.68	6	41.45	41.40	-1	237	-0.42%
2019/08/01	1	42.40	1	41.90	42.35	0	240	0.00%
2019/07/31	2	41.70	2	42.05	41.75	0	237	0.00%
2019/07/30	15	42.59	4	42.40	42.15	11	235	4.66%
2019/07/29	7	43.19	0	0.00	42.90	7	233	3.00%
2019/07/26	8	43.60	0	0.00	43.60	8	227	3.52%
2019/07/25	4	43.56	10	43.70	43.85	-6	224	-2.68%
2019/07/24	30	43.23	27	43.76	43.85	3	220	1.36%
2019/07/23	2	40.50	0	0.00	41.10	2	170	1.17%
2019/07/19	36	41.04	0	0.00	40.55	36	171	20.97%
2019/07/17	7	41.28	0	0.00	41.40	7	168	4.17%
2019/07/16	17	41.58	2	41.85	41.70	15	169	8.85%
2019/07/15	0	0.00	4	41.00	41.25	-4	172	-2.32%
2019/07/12	9	43.74	0	0.00	43.70	9	179	5.02%
2019/07/11	0	0.00	10	43.75	43.90	-10	179	-5.58%
2019/07/10	1	43.65	1	43.65	43.65	0	181	0.00%
2019/07/09	0	0.00	8	43.48	43.55	-8	183	-4.35%
2019/07/05	3	43.80	0	0.00	44.05	3	191	1.57%
2019/07/04	3	43.32	0	0.00	43.30	3	195	1.54%
2019/07/03	6	43.28	0	0.00	43.35	6	199	3.01%
2019/07/02	5	43.26	0	0.00	43.40	5	207	2.41%
2019/07/01	3	43.18	2	43.15	43.35	1	210	0.48%
2019/06/28	5	42.80	0.5	42.50	42.80	4.6	212	2.14%
2019/06/27	0	0.00	0.4	42.60	42.60	-0.4	217	-0.16%
2019/06/26	2	42.03	8.1	42.30	42.35	-6.1	218	-2.79%
2019/06/25	2	43.20	3	42.93	42.65	-1	219	-0.46%
2019/06/24	15	43.49	7.1	43.57	43.35	7.9	219	3.60%
2019/06/21	8.8	46.86	7	46.61	46.65	1.8	215	0.83%
2019/06/20	10	46.74	7.3	46.65	46.70	2.7	212	1.27%
2019/06/19	4.5	46.74	6	46.26	46.25	-1.5	211	-0.71%
2019/06/18	3	46.55	0	0.00	46.20	3	213	1.41%
2019/06/17	1	46.25	3	46.35	46.50	-2	213	-0.94%
2019/06/14	3	45.97	5	46.01	46.10	-2	216	-0.93%
2019/06/13	1	45.30	0	0.00	45.45	1	218	0.46%
2019/06/12	3	45.40	1	45.40	45.50	2	223	0.90%
2019/06/11	11	45.39	0	0.00	45.35	11	230	4.77%
2019/06/10	6	44.63	0	0.00	45.15	6	235	2.55%
2019/06/06	4	44.91	0	0.00	44.60	4	243	1.64%
2019/06/05	1	45.35	0	0.00	45.20	1	256	0.39%
2019/06/04	2	45.10	0	0.00	45.00	2	264	0.76%
2019/06/03	3	45.35	0	0.00	45.45	3	269	1.11%
2019/05/29	4	45.23	0	0.00	45.25	4	279	1.43%
2019/05/28	3	45.30	0	0.00	45.45	3	283	1.06%
2019/05/27	1	45.30	0	0.00	45.25	1	286	0.35%
2019/05/23	5	44.80	14	44.75	45.40	-9	293	-3.07%
2019/05/21	0	0.00	1	45.35	45.70	-1	307	-0.33%
2019/05/20	1	45.30	0	0.00	45.05	1	310	0.32%
2019/05/17	0	0.00	1	46.00	45.95	-1	313	-0.32%
2019/05/16	0	0.00	2	46.45	46.45	-2	316	-0.63%
2019/05/15	1	46.20	3	46.57	46.65	-2	321	-0.62%
2019/05/14	1	45.50	1	45.95	46.10	0	323	0.00%
2019/05/13	1	46.50	0	0.00	46.30	1	323	0.31%
2019/05/10	7	47.21	9	47.54	47.05	-2	324	-0.62%
2019/05/09	1	47.30	13	47.53	47.35	-12	324	-3.70%
2019/05/07	1	46.70	0	0.00	47.00	1	320	0.31%
2019/05/06	2	46.53	6	46.55	46.60	-4	321	-1.24%
2019/05/02	3	47.10	1	46.70	47.00	2	325	0.61%
2019/04/30	2	46.90	9	46.58	46.75	-7	330	-2.12%
2019/04/29	3	47.50	1	47.50	47.15	2	330	0.61%
2019/04/26	1	48.10	0	0.00	48.00	1	333	0.30%
2019/04/25	0	0.00	6	48.39	48.65	-6	363	-1.65%
2019/04/24	0	0.00	1	48.15	47.80	-1	363	-0.28%
2019/04/22	2	48.10	0	0.00	47.80	2	362	0.55%
2019/04/19	5	48.01	0	0.00	48.10	5	359	1.39%
2019/04/18	13	48.89	7	49.19	48.00	6	357	1.68%
2019/04/16	2	48.15	0	0.00	48.30	2	348	0.57%
2019/04/15	3	48.07	8	48.03	48.00	-5	347	-1.44%
2019/04/12	32	47.47	4	47.54	47.50	28	347	8.07%
2019/04/11	24	48.06	1	47.80	47.65	23	347	6.61%
2019/04/10	5	48.79	13	48.68	48.50	-8	342	-2.33%
2019/04/09	7	48.72	13	48.84	48.25	-6	337	-1.78%
2019/04/08	5	47.87	7	48.35	48.60	-2	334	-0.60%
2019/04/03	20	46.96	4	47.16	47.55	16	327	4.89%
2019/04/02	11	46.91	4	46.91	47.00	7	323	2.16%
2019/04/01	9	46.82	11	46.85	46.90	-2	321	-0.62%
2019/03/29	8	46.23	0	0.00	46.35	8	315	2.54%
2019/03/28	6	46.26	0	0.00	46.15	6	313	1.92%
2019/03/27	2	46.43	11	46.64	46.60	-9	312	-2.88%
2019/03/26	5	46.09	0	0.00	46.05	5	310	1.61%
2019/03/25	2	45.68	1	46.00	46.20	1	306	0.33%
2019/03/22	9	46.94	1	47.05	46.75	8	302	2.65%
2019/03/21	3	46.58	4	46.95	46.75	-1	301	-0.33%
2019/03/20	9	46.29	0	0.00	46.40	9	300	3.00%
2019/03/19	7	46.88	0	0.00	46.70	7	297	2.35%
2019/03/18	3	46.43	2	46.55	47.30	1	303	0.33%
2019/03/15	2	45.83	5	45.85	45.80	-3	299	-1.00%
2019/03/14	9	46.35	11	46.41	46.00	-2	295	-0.68%
2019/03/13	0	0.00	4	46.30	46.00	-4	289	-1.38%
2019/03/12	27	46.06	21	46.07	45.70	6	285	2.10%
2019/03/11	31	45.55	24	45.63	45.60	7	279	2.51%
2019/03/08	17	44.04	3	43.97	44.20	14	266	5.26%
2019/03/07	5	42.98	1	43.50	43.25	4	261	1.53%
2019/03/06	6	42.67	0	0.00	42.65	6	259	2.31%
2019/03/05	2	42.55	0	0.00	42.45	2	259	0.77%
2019/03/04	8	41.96	4	42.13	42.30	4	259	1.54%
2019/02/27	16	42.20	1	42.20	41.90	15	254	5.90%
2019/02/26	7	42.44	5	42.58	42.15	2	251	0.80%
2019/02/25	3	42.80	0	0.00	42.80	3	250	1.20%
2019/02/22	2	42.28	1	42.50	42.90	1	248	0.40%
2019/02/21	13	42.42	0	0.00	42.40	13	245	5.30%
2019/02/20	35	42.93	4	43.18	42.55	31	240	12.89%
2019/02/19	4	41.50	3	41.78	41.75	1	233	0.43%
2019/02/18	2	41.38	1	41.60	41.60	1	234	0.43%
2019/02/15	2	41.30	0	0.00	41.50	2	237	0.84%
2019/02/14	1	41.45	4	40.94	41.85	-3	233	-1.29%
2019/02/13	0.4	40.70	0	0.00	40.70	0.4	230	0.19%
2019/02/11	4	40.30	5	40.90	40.85	-1	234	-0.43%
2019/01/29	4	40.10	1	40.90	40.00	3	237	1.26%
2019/01/25	3	40.72	2	40.98	40.65	1	238	0.42%
2019/01/24	3	40.25	4	40.21	40.75	-1	239	-0.42%
2019/01/23	6	40.27	8	40.34	40.40	-2	239	-0.83%
2019/01/22	1	39.70	0	0.00	39.55	1	238	0.42%
2019/01/21	1.1	40.97	1	41.00	40.60	0.1	237	0.06%
2019/01/18	7	41.47	33	41.46	41.30	-26	235	-11.06%
2019/01/17	42.4	41.41	21	42.22	40.80	21.4	231	9.24%
2019/01/16	1	38.45	1	38.55	38.95	0	201	0.00%
2019/01/14	1	36.35	0	0.00	36.75	1	200	0.50%
2019/01/11	0	0.00	5	37.15	37.15	-5	211	-2.37%
2019/01/10	4	37.44	3	37.30	37.10	1	214	0.47%
2019/01/04	0	0.00	5	35.49	36.05	-5	241	-2.07%
2019/01/03	1	36.75	0	0.00	36.65	1	252	0.40%
2019/01/02	3	37.33	0	0.00	38.00	3	267	1.12%
2018/12/27	0	0.00	2	38.40	38.00	-2	269	-0.74%
2018/12/26	0	0.00	4	38.20	37.70	-4	270	-1.48%
2018/12/20	2	37.35	1	37.30	37.10	1	273	0.37%
2018/12/19	5.2	37.52	0	0.00	37.80	5.2	273	1.90%
2018/12/17	5	37.90	0	0.00	37.85	5	276	1.81%
2018/12/14	0	0.00	16	38.42	38.05	-16	282	-5.67%
2018/12/11	4	36.66	7	37.28	37.60	-3	277	-1.08%
2018/12/10	2	39.15	0	0.00	39.15	2	266	0.75%
2018/12/07	3	40.05	0	0.00	40.05	3	265	1.13%
2018/12/06	2	39.18	0	0.00	39.25	2	265	0.75%
2018/12/05	2	39.70	0	0.00	40.10	2	269	0.74%
2018/12/04	1	40.80	4	41.34	40.65	-3	272	-1.10%
2018/12/03	4	41.04	5	41.25	41.10	-1	269	-0.37%
2018/11/30	4	40.15	1	40.05	40.10	3	266	1.12%
2018/11/29	1	40.40	4	39.49	39.50	-3	264	-1.14%
2018/11/28	1	39.05	1	39.00	39.05	0	259	0.00%
2018/11/27	0	0.00	2	38.45	38.90	-2	258	-0.77%
2018/11/21	1	37.65	0	0.00	38.40	1	258	0.39%
2018/11/14	1	36.85	4	37.53	38.25	-3	246	-1.22%
2018/11/12	19	36.85	1	36.90	36.65	18	239	7.50%
2018/11/09	5	36.83	1.1	37.10	36.70	3.9	240	1.62%
2018/11/08	0	0.00	2	35.05	35.05	-2	238	-0.84%
2018/11/07	3	34.87	18	34.70	34.70	-15	242	-6.18%
2018/11/06	0	0.00	3	35.87	35.20	-3	243	-1.23%
2018/11/02	3	36.65	0	0.00	36.10	3	242	1.24%
2018/11/01	2	36.75	2	37.00	36.70	0	244	0.00%
2018/10/31	4	35.56	6	35.58	36.15	-2	243	-0.82%
2018/10/30	1	33.50	4	33.41	33.70	-3	243	-1.23%
2018/10/29	2.2	34.16	1	33.70	33.20	1.2	247	0.49%
2018/10/26	5	34.94	4	35.60	34.80	1	243	0.41%
2018/10/25	2	35.45	1	36.10	35.20	1	243	0.41%
2018/10/24	1	36.50	6	37.00	37.00	-5	242	-2.06%
2018/10/19	8	37.24	17	37.15	36.45	-9	241	-3.73%
2018/10/18	0	0.00	2	37.90	37.50	-2	232	-0.86%
2018/10/17	16	37.69	7	37.26	38.05	9	232	3.87%
2018/10/15	2	36.15	19	36.14	36.05	-17	226	-7.50%
2018/10/12	8	35.46	56	35.74	35.75	-48	224	-21.40%
2018/10/11	0	0.00	2	36.45	36.30	-2	220	-0.91%
2018/10/09	12	40.94	12	41.55	40.30	0	212	0.00%
2018/10/05	5	39.05	0	0.00	38.75	5	202	2.47%
2018/10/02	1	41.25	1	41.35	41.20	0	222	0.00%
2018/10/01	1	40.10	1	40.40	40.70	0	226	0.00%
2018/09/28	0	0.00	1	39.80	39.60	-1	230	-0.43%
2018/09/26	1	39.70	0	0.00	39.85	1	237	0.42%
2018/09/25	1	39.65	1	40.00	39.85	0	241	0.00%
2018/09/21	1	39.20	3	38.77	38.95	-2	247	-0.81%
2018/09/20	1	39.20	1	39.45	38.20	0	255	0.00%
2018/09/19	10	40.04	0	0.00	39.90	10	254	3.93%
2018/09/14	5	40.58	6	40.98	41.40	-1	281	-0.36%
2018/09/13	0	0.00	1	40.60	40.50	-1	284	-0.35%
2018/09/12	0	0.00	2	41.00	40.75	-2	287	-0.70%
2018/09/11	3	40.33	0	0.00	42.00	3	289	1.04%
2018/09/10	2	40.63	7	40.86	40.00	-5	286	-1.74%
2018/09/03	0	0.00	1	43.40	42.85	-1	296	-0.34%
2018/08/30	0	0.00	1	42.40	42.80	-1	302	-0.33%
2018/08/29	0	0.00	1	42.05	42.20	-1	306	-0.33%
2018/08/28	3	42.62	0	0.00	42.00	3	309	0.97%
2018/08/21	8	43.78	0	0.00	43.75	8	339	2.36%
2018/08/20	2	43.88	0	0.00	43.80	2	343	0.58%
2018/08/17	6	43.73	10	44.20	44.00	-4	345	-1.16%
2018/08/16	1	42.20	6	42.61	44.40	-5	346	-1.44%
2018/08/15	5	43.38	5	43.30	43.10	0	345	0.00%
2018/08/14	5	44.05	1	44.10	44.10	4	350	1.14%
2018/08/13	6	46.25	0	0.00	45.10	6	347	1.73%
2018/08/10	6	46.54	1	46.70	47.00	5	344	1.45%
2018/08/09	3	46.90	3	47.00	47.05	0	352	0.00%
2018/08/08	0	0.00	4	47.55	47.50	-4	354	-1.13%
2018/08/07	1	46.85	1	47.00	47.05	0	365	0.00%
2018/08/06	3	46.45	0	0.00	47.00	3	377	0.80%
2018/08/03	6	46.50	1	46.80	47.00	5	382	1.31%
2018/08/02	13	46.73	3	46.70	47.00	10	404	2.47%
2018/08/01	4	47.09	1	47.45	47.05	3	409	0.73%
2018/07/31	2	47.15	0	0.00	47.45	2	425	0.47%
2018/07/30	12	48.04	0	0.00	47.70	12	444	2.70%
2018/07/25	2	48.15	3	48.13	48.25	-1	565	-0.18%
2018/07/24	8	47.09	6	47.23	47.60	2	590	0.34%
2018/07/23	9	46.88	6	46.85	47.65	3	670	0.45%
2018/07/20	2	48.05	2	48.43	48.10	0	701	0.00%
2018/07/19	7	48.16	2	48.60	48.50	5	714	0.70%
2018/07/18	16	48.97	9	48.83	48.60	7	731	0.96%
2018/07/17	7	48.75	6	49.20	49.00	1	750	0.13%
2018/07/16	8	48.77	4	49.00	49.20	4	769	0.52%
2018/07/13	17	48.92	15	49.03	49.00	2	846	0.24%
2018/07/12	12	48.70	10	48.89	48.80	2	926	0.22%
2018/07/11	4	47.64	9	47.45	48.05	-5	922	-0.54%
2018/07/10	4	46.14	22	46.55	46.15	-18	920	-1.96%
2018/07/09	10	47.29	8	47.14	47.05	2	912	0.22%
2018/07/06	4	49.14	10	48.52	48.30	-6	909	-0.66%
2018/07/05	1	50.50	1	49.00	50.00	0	906	0.00%
2018/07/04	6	52.17	4	52.35	52.20	2	908	0.22%
2018/07/03	4	52.60	35	53.05	52.10	-31	909	-3.41%
2018/07/02	8	52.94	21	52.66	52.60	-13	907	-1.43%
2018/06/29	6	51.97	7	52.07	52.10	-1	902	-0.11%
2018/06/28	3	53.43	8	54.05	54.50	-5	895	-0.56%
2018/06/27	10	54.51	2	54.00	54.00	8	908	0.88%
2018/06/26	4	55.28	7	55.09	55.60	-3	903	-0.33%
2018/06/25	21	55.91	12	55.72	55.40	9	899	1.00%
2018/06/22	4	53.43	4	53.50	53.50	0	889	0.00%
2018/06/21	0	0.00	1	53.40	53.70	-1	888	-0.11%
2018/06/20	5	53.10	0	0.00	53.10	5	893	0.56%
2018/06/19	1	54.80	2	53.20	53.60	-1	895	-0.11%
2018/06/15	1	53.10	2	53.75	53.90	-1	896	-0.11%
2018/06/14	1	53.10	0	0.00	53.10	1	896	0.11%
2018/06/13	5	53.84	15	54.41	53.50	-10	900	-1.11%
2018/06/12	5	54.00	1	53.80	53.60	4	900	0.44%
2018/06/11	4	54.45	2	54.70	54.50	2	904	0.22%
2018/06/08	2	54.60	2	54.50	54.50	0	911	0.00%
2018/06/07	0	0.00	3	54.93	54.80	-3	926	-0.32%
2018/06/06	6	54.82	2	55.05	54.90	4	927	0.43%
2018/06/05	1	54.60	3	54.97	54.20	-2	928	-0.22%
2018/06/04	2	54.60	1	55.40	54.30	1	932	0.11%
2018/06/01	2	53.15	4	53.63	54.80	-2	939	-0.21%
2018/05/31	5	52.60	1	53.30	52.40	4	947	0.42%
2018/05/30	4	53.30	0	0.00	52.60	4	949	0.42%
2018/05/29	1	54.40	1	54.00	53.20	0	948	0.00%
2018/05/28	1	54.40	1	54.60	54.40	0	949	0.00%
2018/05/25	2	53.40	3	53.83	53.60	-1	961	-0.10%
2018/05/24	1	54.30	1	53.70	53.50	0	966	0.00%
2018/05/23	13	53.85	2	54.00	53.70	11	981	1.12%
2018/05/22	8	53.69	16	53.77	53.30	-8	1,001	-0.80%
2018/05/21	2	54.40	3	54.83	54.50	-1	1,011	-0.10%
2018/05/18	1	55.00	1	55.00	54.80	0	1,020	0.00%
2018/05/17	1	54.80	8	54.74	54.80	-7	1,041	-0.67%
2018/05/16	2	54.70	0	0.00	54.60	2	1,062	0.19%
2018/05/15	10	54.85	45	55.02	54.40	-35	1,086	-3.22%
2018/05/14	5	54.98	2	55.60	55.40	3	1,129	0.27%
2018/05/11	13	56.42	7	55.77	55.40	6	1,154	0.52%
2018/05/10	35	55.22	11	56.34	57.10	24	1,184	2.03%
2018/05/09	9	57.10	26	56.98	56.60	-17	1,254	-1.35%
2018/05/08	24	56.43	28	57.67	57.20	-4	1,358	-0.29%
2018/05/07	7	56.91	11	56.35	57.70	-4	1,379	-0.29%
2018/05/04	8	55.46	5	55.76	55.10	3	1,465	0.20%
2018/05/03	16	55.32	37	55.24	54.80	-21	1,537	-1.37%
2018/05/02	149	58.76	136	58.36	55.80	13	1,522	0.85%	大買/大賣/
2018/04/30	13	57.41	23	57.24	57.50	-10	1,450	-0.69%
2018/04/27	141	57.73	83	57.89	57.10	58	1,442	4.02%	大買/
2018/04/26	39	54.51	48	54.73	54.50	-9	1,409	-0.64%
2018/04/25	10	51.34	5	51.84	52.30	5	1,462	0.34%
2018/04/24	11	52.02	21	51.97	51.90	-10	1,516	-0.66%
2018/04/23	6	56.75	11	56.73	55.40	-5	1,497	-0.33%
2018/04/20	5	55.64	6	55.68	55.60	-1	1,475	-0.07%
2018/04/19	108	56.28	94	56.69	55.50	14	1,467	0.95%	大買/
2018/04/18	51	55.13	47	54.72	56.70	4	1,391	0.29%
2018/04/17	7	53.04	6	52.92	51.60	1	1,308	0.08%
2018/04/16	2	52.40	4	52.60	52.60	-2	1,304	-0.15%
2018/04/11	1	51.80	5	51.24	51.50	-4	1,303	-0.31%
2018/04/10	4	50.73	0	0.00	50.20	4	1,304	0.31%
2018/04/09	3	50.57	3	51.03	51.40	0	1,301	0.00%
2018/04/03	3	50.40	3	50.60	50.70	0	1,302	0.00%
2018/04/02	1	51.30	3	51.47	51.00	-2	1,304	-0.15%
2018/03/31	5	51.32	2	51.50	51.40	3	1,305	0.23%
2018/03/30	5	53.04	19	53.11	51.70	-14	1,303	-1.07%
2018/03/28	1	50.60	0	0.00	51.10	1	1,297	0.08%
2018/03/27	0	50.50	1	50.50	50.70	-1	1,294	-0.08%
2018/03/26	2	50.20	8	49.51	50.40	-6	1,293	-0.46%
2018/03/23	4	49.19	2	49.30	49.10	2	1,293	0.15%
2018/03/22	1	51.10	7	50.97	50.50	-6	1,287	-0.47%
2018/03/21	0	0.00	1	52.40	51.70	-1	1,283	-0.08%
2018/03/20	0	51.90	1	51.90	52.00	-1	1,280	-0.08%
2018/03/19	5	51.92	42	51.93	51.70	-37	1,280	-2.89%
2018/03/16	4	53.18	5	53.34	52.60	-1	1,276	-0.08%
2018/03/15	8	53.26	2	53.30	53.30	6	1,273	0.47%
2018/03/14	44	53.61	14	53.24	53.00	30	1,274	2.35%
2018/03/13	25	52.70	16	52.87	53.00	9	1,268	0.71%
2018/03/12	4	50.98	2	51.05	50.70	2	1,251	0.16%
2018/03/09	3	51.27	5	51.18	50.60	-2	1,254	-0.16%
2018/03/08	8	51.16	48	51.72	50.90	-40	1,257	-3.18%
2018/03/07	22	51.55	13	51.75	51.00	9	1,252	0.72%
2018/03/06	3	51.43	80	51.26	51.40	-77	1,248	-6.17%
2018/03/05	12	49.71	10	49.69	49.40	2	1,249	0.16%
2018/03/02	6	51.07	22	51.06	50.90	-16	1,263	-1.27%
2018/03/01	23	51.31	25	51.27	51.30	-2	1,305	-0.15%
2018/02/27	32	53.06	40	51.58	51.30	-8	1,316	-0.61%
2018/02/26	3	53.10	20	53.19	52.90	-17	1,310	-1.30%
2018/02/23	6	53.20	58	53.13	52.90	-52	1,317	-3.95%
2018/02/22	21	52.41	62	52.53	52.10	-41	1,330	-3.08%
2018/02/21	3	51.40	3	50.90	50.60	0	1,315	0.00%
2018/02/12	2	48.18	45	48.48	48.45	-43	1,308	-3.29%
2018/02/09	17	46.89	24	47.57	47.30	-7	1,309	-0.53%
2018/02/08	48	49.67	57	49.86	49.20	-9	1,303	-0.69%
2018/02/07	34	53.61	57	52.90	51.00	-23	1,284	-1.79%
2018/02/06	152	52.39	45	52.06	51.40	107	1,275	8.39%	大買/鉅額交易
2018/02/05	26	56.67	24	56.33	57.10	2	1,239	0.16%
2018/02/02	27	56.90	29	56.71	56.80	-2	1,234	-0.16%
2018/02/01	133	58.00	51.8	57.68	56.80	81.2	1,232	6.59%	大買/
2018/01/31	55	57.03	47.1	56.61	58.30	7.9	1,192	0.66%
2018/01/30	79	55.45	34	53.81	53.00	45	1,130	3.98%
2018/01/29	157	56.35	143	55.65	55.50	14	1,117	1.25%	大買/大賣/
2018/01/26	70	52.01	133	52.67	53.20	-63	1,083	-5.82%	大賣/
2018/01/25	22	49.56	12	49.55	49.20	10	1,052	0.95%
2018/01/24	23	50.29	25.1	51.14	50.20	-2.1	1,168	-0.18%
2018/01/23	54	50.09	26	50.29	50.40	28	1,167	2.40%
2018/01/22	96	50.51	42	50.68	50.40	54	1,159	4.66%
2018/01/19	169	50.26	59	50.30	50.30	110	1,125	9.78%	大買/鉅額交易
2018/01/18	36.9	48.30	33	48.37	48.45	3.9	1,049	0.37%
2018/01/17	10	44.98	40	45.07	45.35	-30	997	-3.01%
2018/01/16	5	45.15	16	45.38	44.95	-11	1,008	-1.09%
2018/01/15	14	45.35	11	45.44	45.30	3	1,018	0.29%
2018/01/12	0	0.00	2	44.25	44.25	-2	1,029	-0.19%
2018/01/11	20	43.78	8	43.99	43.55	12	1,065	1.13%
2018/01/10	2	43.20	0	0.00	43.90	2	1,130	0.18%
2018/01/09	1	43.60	0	0.00	43.25	1	1,136	0.09%
2018/01/08	3	43.80	3	44.47	43.65	0	1,142	0.00%
2018/01/05	0	0.00	3	44.20	44.20	-3	1,164	-0.26%
2018/01/04	6	44.08	0	0.00	44.00	6	1,162	0.52%
2018/01/03	2	44.20	0	0.00	44.00	2	1,162	0.17%
2018/01/02	0	0.00	3	42.90	43.60	-3	1,160	-0.26%