新巨 (2420)-新光-台中券商分點個股進出

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

新巨

(2420)

可現股當沖

股價
63.0
漲跌
▼1.0
漲幅
-1.56%
成交量
502張
產業
上市電子零組件類股
323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

新巨 (2420)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	6	64.28	0	0.00	64.00	6	1,364	0.44%
2024/12/09	5.1	65.48	0	0.00	65.00	5.1	1,380	0.37%
2024/12/06	0.1	66.80	0	0.00	66.40	0.1	1,398	0.00%
2024/12/03	0	0.00	2	66.70	66.40	-2	1,567	-0.13%
2024/12/02	0	0.00	2	66.10	66.00	-2	1,766	-0.11%
2024/11/29	0	0.00	1	65.30	66.10	-1	1,858	-0.05%
2024/11/27	5	67.08	0	0.00	66.60	5	1,901	0.26%
2024/11/26	0	0.00	2	69.60	68.50	-2	1,943	-0.10%
2024/11/25	3.3	68.45	0	0.00	69.00	3.3	1,955	0.17%
2024/11/22	2	67.80	0	0.00	68.20	2	1,962	0.10%
2024/11/20	0	68.90	0	0.00	66.90	0	1,982	0.00%
2024/11/19	0	0.00	1	65.60	67.00	-1	2,002	-0.05%
2024/11/18	0	0.00	1	65.50	65.00	-1	2,021	-0.05%
2024/11/15	0	66.40	1	66.90	66.70	-1	2,032	-0.05%
2024/11/14	0	0.00	0	67.10	66.40	0	2,035	0.00%
2024/11/13	1.1	66.45	1	66.30	67.20	0.1	2,034	0.00%
2024/11/11	0	69.80	0	0.00	69.70	0	2,030	0.00%
2024/11/08	2.3	69.79	0	0.00	69.80	2.3	2,027	0.11%
2024/11/07	0.1	72.90	0	0.00	72.60	0.1	2,003	0.00%
2024/11/06	1	71.40	1.1	72.54	72.20	-0.1	1,999	-0.01%
2024/11/05	2	71.45	1	72.00	71.40	1	1,998	0.05%
2024/11/04	6	71.85	0.2	72.02	71.40	5.8	2,012	0.29%
2024/11/01	2.2	71.75	0	0.00	72.00	2.2	2,025	0.11%
2024/10/30	0	0.00	1	74.30	73.30	-1	2,019	-0.05%
2024/10/29	2	74.30	0	0.00	73.50	2	2,014	0.10%
2024/10/28	1	76.10	1	76.50	76.30	0	1,996	0.00%
2024/10/25	0	0.00	1	77.90	78.10	-1	1,987	-0.05%
2024/10/24	0	76.00	5	77.90	76.90	-5	1,960	-0.25%
2024/10/23	7	77.16	11.1	75.99	76.90	-4.1	1,948	-0.21%
2024/10/22	1	73.50	1	73.50	73.60	0	1,911	0.00%
2024/10/21	0	0.00	6	72.40	72.90	-6	1,904	-0.32%
2024/10/18	0.5	69.91	68	69.53	69.30	-67.5	1,884	-3.58%
2024/10/17	7	69.93	1	69.90	69.80	6	1,875	0.32%
2024/10/16	1.5	70.43	0	0.00	73.50	1.5	1,851	0.08%
2024/10/15	3	70.70	0	0.00	70.40	3	1,824	0.16%
2024/10/14	8.5	71.18	9	71.13	71.00	-0.5	1,791	-0.03%
2024/10/11	1	78.30	3.1	78.75	78.80	-2.1	1,749	-0.12%
2024/10/09	0.2	75.45	0.1	76.10	75.80	0.1	1,748	0.01%
2024/10/08	3.6	77.57	3	77.77	76.90	0.6	1,736	0.03%
2024/10/07	1.1	78.39	11	78.80	79.00	-9.9	1,733	-0.57%
2024/10/04	1	75.80	1	75.50	75.90	0	1,714	0.00%
2024/10/01	2	77.40	2	77.70	77.90	0	1,699	0.00%
2024/09/30	4.2	76.83	2.1	75.92	75.80	2.1	1,676	0.13%
2024/09/27	0.2	73.85	0	0.00	73.50	0.2	1,651	0.01%
2024/09/26	1.2	75.44	43	75.15	74.20	-41.9	1,636	-2.56%
2024/09/25	2	77.00	0	0.00	75.50	2	1,625	0.12%
2024/09/24	5.2	78.17	51	76.97	75.80	-45.8	1,615	-2.84%
2024/09/23	8.1	79.27	2	78.65	77.80	6.1	1,584	0.38%
2024/09/20	4	78.15	4	77.65	77.80	0	1,542	0.00%
2024/09/19	16	76.94	28	76.79	77.40	-12	1,516	-0.79%
2024/09/18	10.2	76.09	5	76.24	74.80	5.2	1,479	0.35%
2024/09/16	75.2	77.85	48	78.29	75.80	27.2	1,470	1.85%
2024/09/13	26	73.72	19.1	74.44	75.20	6.9	1,366	0.50%
2024/09/12	15	72.79	35	73.09	73.70	-20	1,298	-1.54%
2024/09/11	4	68.20	4	65.30	69.10	0	1,277	0.00%
2024/09/10	5	70.18	5	70.98	69.00	0	1,241	0.00%
2024/09/06	6	69.72	0	0.00	69.70	6	1,299	0.46%
2024/09/05	7	71.59	21	70.60	69.80	-14	1,280	-1.09%
2024/09/04	32	71.75	20	72.10	70.20	12	1,233	0.97%
2024/09/03	57	73.81	69	74.24	74.20	-12	1,135	-1.06%
2024/09/02	10	70.14	8.1	69.77	70.80	1.9	939	0.20%
2024/08/30	12	66.93	5	66.68	67.00	7	853	0.82%
2024/08/29	0	0.00	30	63.43	64.20	-30	829	-3.61%
2024/08/28	5	63.60	0	0.00	63.20	5	818	0.61%
2024/08/27	28.2	67.59	0	0.00	67.40	28.2	783	3.59%
2024/08/26	11	68.41	0	0.00	67.50	11	787	1.40%
2024/08/22	10	68.10	0	0.00	67.80	10	823	1.21%
2024/08/21	0	68.70	0	69.10	69.50	0	864	0.00%
2024/08/20	0	0.00	1.1	68.91	68.80	-1.1	908	-0.13%
2024/08/19	128	67.87	0	67.70	66.60	128	1,069	11.96%	大買/鉅額交易
2024/08/16	0	0.00	1	65.50	65.30	-1	1,113	-0.09%
2024/08/14	0	0.00	1	64.64	64.60	-1	1,116	-0.09%
2024/08/07	0	0.00	1	59.80	59.70	-1	1,124	-0.09%
2024/08/06	30	55.80	53	55.65	56.50	-23	1,130	-2.03%
2024/08/05	0	58.30	0	0.00	58.10	0	1,128	0.00%
2024/07/16	0	0.00	0	67.50	67.00	0	1,110	0.00%
2024/07/15	0	0.00	2	66.00	67.20	-2	1,113	-0.18%
2024/07/12	2	66.60	1	66.50	66.30	1	1,113	0.09%
2024/07/11	2.4	67.05	3	66.80	66.80	-0.6	1,105	-0.05%
2024/07/10	0	0.00	1	69.00	69.00	-1	1,092	-0.09%
2024/07/09	0	0.00	6	69.35	69.20	-6	1,088	-0.55%
2024/07/08	2	68.80	15	68.33	68.00	-13	1,084	-1.20%
2024/07/05	0.2	69.65	0.7	69.72	69.40	-0.5	1,081	-0.05%
2024/07/04	1	69.80	0	0.00	69.40	1	1,078	0.09%
2024/07/03	2	68.40	4	68.75	68.50	-2	1,065	-0.19%
2024/07/01	8	66.93	2	66.95	67.30	6	1,052	0.57%
2024/06/28	5	67.62	1	66.70	66.70	4	1,050	0.38%
2024/06/27	4	67.83	1	67.80	67.80	3	1,043	0.29%
2024/06/25	14	67.61	14	67.88	68.00	0	1,036	0.00%
2024/06/24	15.5	69.39	10.1	68.77	68.70	5.4	1,024	0.53%
2024/06/21	9	70.23	8.1	70.89	71.90	0.9	1,010	0.09%
2024/06/20	0.1	69.20	1	69.20	69.30	-0.9	986	-0.09%
2024/06/19	0.2	68.00	3	68.37	67.70	-2.8	967	-0.29%
2024/06/18	18	69.19	19	69.77	68.70	-1	956	-0.10%
2024/06/17	1	66.70	2	67.65	67.90	-1	912	-0.11%
2024/06/14	4	68.73	38	69.04	67.70	-34	915	-3.72%
2024/06/13	24	67.79	33	67.52	67.60	-9	876	-1.03%
2024/06/12	3	63.33	3	63.37	63.50	0	817	0.00%
2024/06/11	3	62.27	3	63.17	63.30	0	814	0.00%
2024/06/06	3	61.63	2	62.00	61.90	1	813	0.12%
2024/06/05	2	62.40	2	61.85	61.80	0	817	0.00%
2024/06/04	0	0.00	6	62.57	62.30	-6	822	-0.73%
2024/06/03	0	0.00	5	62.10	62.00	-5	824	-0.61%
2024/05/31	2	62.29	1	62.20	62.10	1	826	0.13%
2024/05/30	4	63.48	5	63.54	62.60	-1	827	-0.12%
2024/05/29	5.1	64.61	2	66.00	63.00	3.1	814	0.38%
2024/05/28	15	66.63	2	65.90	65.90	13	780	1.67%
2024/05/27	70	68.45	26	67.78	66.40	44	771	5.71%
2024/05/24	24	68.09	8.2	67.01	68.60	15.8	738	2.14%
2024/05/23	14.2	68.27	9	67.79	67.70	5.2	685	0.76%
2024/05/22	4	62.73	7	63.47	64.50	-3	523	-0.58%
2024/05/21	0	58.30	0	0.00	58.70	0	469	0.00%
2024/05/17	0	0.00	1	58.90	57.70	-1	472	-0.21%
2024/05/15	0	0.00	2	57.60	57.40	-2	473	-0.42%
2024/05/14	1	57.50	2	58.30	57.40	-1	472	-0.21%
2024/05/13	6	56.68	4	58.03	57.80	2	471	0.42%
2024/05/10	1	60.30	0	0.00	59.80	1	458	0.22%
2024/05/09	0	0.00	3	59.57	60.30	-3	448	-0.67%
2024/05/07	5	58.42	0	0.00	58.90	5	427	1.17%
2024/05/06	1	56.10	1.2	57.24	58.30	-0.2	417	-0.05%
2024/05/03	0	0.00	0	55.50	55.20	0	400	0.00%
2024/05/02	0	0.00	1	54.20	55.10	-1	397	-0.25%
2024/04/30	0	0.00	1	53.60	54.10	-1	394	-0.25%
2024/04/29	0	53.90	1	53.90	53.70	-1	394	-0.25%
2024/04/26	1	53.60	0	0.00	53.40	1	393	0.25%
2024/04/25	1	53.60	0	0.00	53.60	1	394	0.25%
2024/04/23	0	0.00	3	53.60	53.60	-3	395	-0.76%
2024/04/22	3	53.97	0	0.00	53.50	3	395	0.76%
2024/04/19	1	53.20	1	54.40	54.30	0	391	0.00%
2024/04/18	0	0.00	1	54.70	54.60	-1	384	-0.26%
2024/04/16	6	53.73	1	54.00	53.80	5	385	1.30%
2024/04/15	1	54.50	3	55.20	55.20	-2	378	-0.53%
2024/04/12	1	54.30	0	0.00	55.00	1	373	0.27%
2024/04/09	0	0.00	1	54.40	54.60	-1	364	-0.27%
2024/03/29	1	53.20	1	53.60	53.50	0	358	0.00%
2024/03/28	3	54.20	0	0.00	53.50	3	356	0.84%
2024/03/27	0	0.00	2	54.05	54.00	-2	353	-0.57%
2024/03/26	13	53.78	0	0.00	53.20	13	350	3.70%
2024/03/25	0	0.00	3	54.40	54.30	-3	343	-0.87%
2024/03/22	3	53.70	0	0.00	54.10	3	339	0.88%
2024/03/21	2	54.00	1	54.00	54.10	1	337	0.30%
2024/03/20	2	54.10	0	0.00	54.20	2	334	0.60%
2024/03/19	0	53.84	3	53.80	54.20	-3	329	-0.91%
2024/03/18	0	52.65	1.1	52.88	52.80	-1.1	316	-0.35%
2024/03/15	0	0.00	1	52.79	52.30	-1	315	-0.32%
2024/03/14	2	52.60	2	52.45	52.20	0	314	0.00%
2024/03/13	1	52.90	0	0.00	52.90	1	312	0.32%
2024/03/12	2	52.95	3	53.47	52.90	-1	310	-0.32%
2024/03/11	2	52.10	0	0.00	52.10	2	307	0.65%
2024/03/08	2	52.55	1	52.20	51.90	1	302	0.33%
2024/03/07	0	0.00	6	53.68	53.50	-6	298	-2.01%
2024/03/06	0	0.00	1	53.00	53.50	-1	291	-0.34%
2024/03/01	2	53.09	1	52.90	52.80	1	270	0.38%
2024/02/29	1	52.60	1	51.61	52.50	0	264	0.00%
2024/02/26	1	52.80	1.2	52.81	52.60	-0.2	238	-0.09%
2024/02/23	1	50.50	3	51.11	51.70	-2	227	-0.90%
2024/02/22	0	50.60	0	0.00	50.50	0	206	0.00%
2024/02/19	0	49.05	1.1	49.16	49.25	-1.1	185	-0.60%
2024/02/15	0	0.00	0	48.10	48.50	0	180	0.00%
2024/01/30	0	0.00	0.1	47.75	47.55	-0.1	184	-0.06%
2024/01/29	0	0.00	1	48.50	47.85	-1	184	-0.54%
2024/01/17	0	0.00	4	47.50	47.40	-4	197	-2.03%
2024/01/16	1	47.55	0	0.00	47.60	1	197	0.51%
2024/01/11	4	47.28	20	47.01	47.50	-16	204	-7.79%
2024/01/10	5	47.95	0	0.00	48.00	5	222	2.26%
2024/01/09	7	48.10	0	0.00	48.15	7	227	3.08%
2024/01/04	2	49.28	0.3	49.05	49.05	1.8	239	0.73%
2024/01/03	2	49.50	0	49.50	49.45	2	251	0.79%
2024/01/02	0.5	49.10	1	49.10	49.10	-0.5	249	-0.20%
2023/12/29	0.3	49.10	0	0.00	49.05	0.3	249	0.10%
2023/12/28	0	0.00	2	48.75	48.70	-2	250	-0.80%
2023/12/27	1	48.65	7	48.67	48.65	-6	252	-2.37%
2023/12/26	0	48.30	0	0.00	48.40	0	255	0.00%
2023/12/25	0	0.00	0.1	48.05	48.10	-0.1	255	-0.04%
2023/12/22	0	48.10	0	0.00	47.90	0	255	0.00%
2023/12/21	5	47.85	0	0.00	47.95	5	254	1.96%
2023/12/20	0	0.00	0	49.00	48.00	0	253	-0.01%
2023/12/19	7.1	48.12	2	48.15	48.05	5.1	252	2.00%
2023/12/15	0	49.10	1	48.80	49.10	-1	250	-0.40%
2023/12/12	0	48.73	2	48.50	48.70	-2	249	-0.79%
2023/12/08	0	48.55	0	0.00	48.35	0	249	0.00%
2023/12/07	0	0.00	7	48.65	48.60	-7	250	-2.80%
2023/12/05	2	49.30	20	49.27	49.20	-18	253	-7.11%
2023/12/04	2.1	49.00	0	0.00	48.80	2.1	252	0.83%
2023/12/01	0	0.00	1	48.05	48.10	-1	246	-0.41%
2023/11/30	0	0.00	0	48.05	48.00	0	247	-0.01%
2023/11/28	0	0.00	0.1	47.65	47.55	-0.1	248	-0.04%
2023/11/27	7	47.70	0	0.00	47.50	7	248	2.82%
2023/11/24	0	0.00	1	47.90	47.90	-1	247	-0.40%
2023/11/22	0	0.00	1	48.20	48.20	-1	250	-0.40%
2023/11/20	6	47.69	0	0.00	47.80	6	250	2.39%
2023/11/17	10	47.70	0	0.00	47.55	10	255	3.91%
2023/11/15	0	0.00	1	47.65	47.60	-1	261	-0.38%
2023/11/14	1	47.30	5	47.20	47.30	-4	262	-1.52%
2023/11/10	0	0.00	3	47.10	47.10	-3	268	-1.12%
2023/11/09	0	0.00	0	47.45	47.50	0	269	0.00%
2023/11/07	0	0.00	0.1	47.03	46.95	-0.1	272	-0.04%
2023/11/06	0	0.00	1	46.65	46.60	-1	274	-0.36%
2023/11/03	2	47.00	1	46.40	46.40	1	274	0.36%
2023/10/31	0	0.00	1	45.45	45.40	-1	307	-0.33%
2023/10/30	0	0.00	1	45.25	45.20	-1	325	-0.31%
2023/10/27	0	45.50	0	0.00	45.30	0	348	0.00%
2023/10/25	1	45.25	1	45.80	45.70	0	391	0.00%
2023/10/24	0	0.00	0	45.20	45.15	0	401	0.00%
2023/10/23	0	44.80	0.3	44.90	44.95	-0.3	434	-0.07%
2023/10/20	0	45.25	0	0.00	44.90	0	465	0.00%
2023/10/19	0	45.50	0	45.93	45.40	0	475	0.00%
2023/10/17	0.1	47.38	0	47.00	46.80	0	465	0.01%
2023/10/16	1	47.85	0.1	47.75	47.75	0.9	466	0.19%
2023/10/13	0	0.00	0.1	48.00	47.40	-0.1	474	-0.01%
2023/10/12	0	0.00	4	47.40	47.40	-4	490	-0.82%
2023/10/11	0	46.95	1	46.25	46.95	-1	489	-0.20%
2023/09/28	2	45.90	0	0.00	45.90	2	476	0.42%
2023/09/26	0	45.55	1	45.80	45.90	-1	490	-0.20%
2023/09/25	0	45.50	0	0.00	45.65	0	492	0.00%
2023/09/19	0.1	46.09	0	0.00	45.85	0.1	494	0.02%
2023/09/15	0	0.00	0	45.35	45.35	0	495	0.00%
2023/09/14	1	45.05	0	0.00	45.05	1	494	0.20%
2023/09/11	0	0.00	1	45.10	44.85	-1	494	-0.20%
2023/09/05	1	46.25	0	0.00	46.45	1	491	0.20%
2023/09/04	0.1	46.25	0	0.00	46.20	0.1	490	0.01%
2023/08/29	5	44.74	5	44.45	44.80	0	502	0.00%
2023/08/24	0	0.00	9	45.26	44.85	-9	500	-1.80%
2023/08/23	0	0.00	1	44.90	44.90	-1	500	-0.20%
2023/08/22	1	44.70	0	0.00	44.95	1	496	0.20%
2023/08/18	8	45.52	0	0.00	45.70	8	488	1.64%
2023/08/17	1	46.20	0	0.00	46.30	1	485	0.21%
2023/08/16	3	46.08	0	0.00	46.25	3	484	0.62%
2023/08/15	1.1	45.55	0	0.00	45.50	1.1	480	0.23%
2023/08/14	0	0.00	1	46.75	45.40	-1	476	-0.21%
2023/08/10	1	46.00	3	46.30	46.15	-2	470	-0.43%
2023/08/09	1	46.60	0	0.00	46.70	1	466	0.21%
2023/08/07	0	0.00	8	46.05	46.95	-8	471	-1.70%
2023/08/04	5	46.90	3	47.00	46.60	2	467	0.43%
2023/08/02	2.1	50.90	8	50.74	50.60	-5.9	446	-1.32%
2023/08/01	5	51.10	4	51.20	51.30	1	438	0.23%
2023/07/31	0	0.00	3.1	52.58	52.60	-3.1	418	-0.74%
2023/07/28	6	51.47	2	51.85	51.90	4	383	1.04%
2023/07/27	2	51.35	2	51.30	51.20	0	374	0.00%
2023/07/26	7	52.03	3.3	51.56	51.70	3.7	363	1.02%
2023/07/25	6	50.13	2	50.18	50.30	4	331	1.21%
2023/07/24	4	49.36	1	49.25	49.65	3	300	1.00%
2023/07/21	10	48.52	0	0.00	48.80	10	291	3.43%
2023/07/20	1	48.55	0	0.00	48.40	1	290	0.34%
2023/07/17	2	48.83	0	0.00	49.50	2	273	0.73%
2023/07/14	2	46.45	1	47.20	47.25	1	255	0.39%
2023/07/12	1	46.35	0	0.00	46.35	1	262	0.38%
2023/07/11	2	46.35	0	0.00	46.25	2	274	0.73%
2023/07/07	8	46.95	2	47.50	47.50	6	272	2.20%
2023/07/06	0	0.00	1	47.70	47.45	-1	268	-0.37%
2023/07/03	0	0.00	5	46.10	46.40	-5	256	-1.95%
2023/06/29	1	46.20	0	0.00	46.30	1	258	0.39%
2023/06/21	0	0.00	10	46.25	46.30	-10	263	-3.80%
2023/06/20	0.1	46.45	1	45.95	45.95	-0.9	263	-0.34%
2023/06/16	1	46.10	0	0.00	46.20	1	279	0.36%
2023/06/14	0	0.00	2	46.05	46.25	-2	284	-0.70%
2023/06/13	1	45.65	0	0.00	45.90	1	284	0.35%
2023/06/12	2	45.75	0	45.70	45.75	2	290	0.68%
2023/06/07	0	0.00	8	46.45	46.20	-8	284	-2.81%
2023/06/06	10	46.70	4	46.10	46.05	6	285	2.11%
2023/06/05	10	46.50	15	46.59	46.55	-5	285	-1.75%
2023/06/02	0	0.00	16	46.33	46.30	-16	291	-5.49%
2023/06/01	0	0.00	7	45.96	45.95	-7	291	-2.40%
2023/05/31	1	45.90	2	45.80	45.90	-1	298	-0.34%
2023/05/30	1	45.70	1	45.75	45.75	0	297	0.00%
2023/05/29	1	45.65	3	45.67	45.70	-2	298	-0.67%
2023/05/26	2	45.45	0	0.00	45.50	2	299	0.67%
2023/05/22	3	45.30	0	0.00	45.25	3	297	1.01%
2023/05/18	2	45.10	1	45.10	45.15	1	297	0.34%
2023/05/17	1	45.05	0	0.00	45.10	1	296	0.34%
2023/05/16	0	0.00	6	44.84	44.70	-6	295	-2.04%
2023/05/12	1	44.30	0	0.00	44.85	1	295	0.34%
2023/05/11	0	0.00	1	44.50	44.30	-1	294	-0.34%
2023/05/09	1	44.95	0	0.00	44.95	1	278	0.36%
2023/05/08	1	45.10	22	45.33	45.30	-21	273	-7.68%
2023/05/05	1	44.65	0	0.00	44.65	1	261	0.38%
2023/05/03	1	44.75	0	0.00	44.65	1	261	0.38%
2023/05/02	2.2	44.77	0	0.00	44.75	2.2	259	0.85%
2023/04/28	1	44.75	1	44.70	44.65	0	258	0.00%
2023/04/27	0	0.00	2	44.10	44.20	-2	254	-0.79%
2023/04/25	6	43.39	0	0.00	43.45	6	249	2.40%
2023/04/24	0	0.00	2	43.90	43.85	-2	244	-0.82%
2023/04/21	0	0.00	13	43.81	43.90	-13	240	-5.41%
2023/04/18	2	44.45	1.2	44.43	44.35	0.8	227	0.37%
2023/04/17	12	45.00	10	44.98	44.95	2	218	0.91%
2023/04/14	0	0.00	2	44.60	44.60	-2	213	-0.94%
2023/04/13	0	0.00	0.3	44.20	44.15	-0.3	199	-0.15%
2023/04/12	1	44.20	0	0.00	44.20	1	196	0.51%
2023/04/10	1	44.10	9	44.12	44.10	-8	193	-4.13%
2023/04/07	0	0.00	3	44.07	43.95	-3	190	-1.57%
2023/04/06	0	44.10	1	43.75	43.80	-1	187	-0.53%
2023/03/31	10	43.90	0	0.00	43.85	10	185	5.39%
2023/03/27	2	43.80	1	43.75	43.55	1	177	0.56%
2023/03/23	0	0.00	10.1	43.94	43.85	-10.1	171	-5.89%
2023/03/22	1	43.85	0	0.00	43.80	1	168	0.59%
2023/03/21	1	44.25	2	43.93	43.85	-1	163	-0.61%
2023/03/20	0	43.40	1	43.35	43.25	-1	150	-0.66%
2023/03/17	4	43.09	1	43.15	43.10	3	147	2.03%
2023/03/16	3	43.07	8	43.03	42.90	-5	140	-3.56%
2023/03/15	5	43.20	4	43.10	43.15	1	138	0.72%
2023/03/14	0	0.00	2	42.10	42.15	-2	132	-1.51%
2023/03/10	0	42.79	1	42.55	42.40	-1	130	-0.75%
2023/03/09	0	0.00	1	43.05	43.00	-1	128	-0.78%
2023/03/08	0	42.80	3	42.88	43.10	-3	127	-2.35%
2023/03/07	5	42.91	10	42.81	42.70	-5	124	-4.01%
2023/03/06	0	43.45	0	0.00	43.70	0	114	0.00%
2023/03/03	0	0.00	1	43.25	43.45	-1	107	-0.93%
2023/03/02	0	42.70	2.4	42.77	42.80	-2.4	101	-2.37%
2023/03/01	2	42.35	1	42.80	42.55	1	100	1.00%
2023/02/24	0	42.40	0	0.00	42.50	0	99	0.00%
2023/02/22	3	41.90	1	41.65	42.00	2	93	2.15%
2023/02/21	0	42.22	0	0.00	42.00	0	91	0.00%
2023/02/20	0	0.00	1	41.95	42.00	-1	92	-1.08%
2023/02/17	0	41.95	0	0.00	41.90	0	96	0.00%
2023/02/16	1	41.95	1	41.50	41.95	0	98	0.00%
2023/02/15	3	41.50	1	41.20	41.20	2	98	2.04%
2023/02/13	1.2	41.04	1	40.90	41.00	0.2	95	0.20%
2023/02/10	0.2	40.92	1	41.15	41.00	-0.8	95	-0.82%
2023/02/09	0	41.30	0	0.00	41.05	0	94	0.00%
2023/02/08	0	0.00	1	41.00	41.00	-1	93	-1.07%
2023/02/07	1	40.80	1	40.85	40.80	0	92	0.00%
2023/02/06	1	40.70	0	0.00	40.80	1	94	1.05%
2023/01/16	1	39.50	2	39.50	39.60	-1	92	-1.08%
2023/01/11	0	39.95	0	0.00	39.90	0	113	0.00%
2023/01/09	2	39.70	2	39.70	39.70	0	115	0.00%
2023/01/04	0	0.00	0	39.25	39.25	0	119	0.00%
2022/12/29	1	39.10	0	0.00	39.10	1	126	0.79%
2022/12/20	1	39.10	0	0.00	39.30	1	141	0.71%
2022/12/14	1	39.95	0	0.00	39.90	1	147	0.68%
2022/12/12	0.1	39.70	0	0.00	39.50	0.1	147	0.06%
2022/12/09	0	0.00	1	39.40	39.45	-1	147	-0.68%
2022/12/06	0.3	39.55	0	0.00	39.50	0.3	150	0.20%
2022/12/05	0	0.00	1	39.80	40.00	-1	150	-0.67%
2022/12/01	0	0.00	1	39.65	39.80	-1	153	-0.65%
2022/11/30	0	0.00	8.2	39.40	39.55	-8.2	153	-5.35%
2022/11/29	0	0.00	1.3	39.27	39.30	-1.3	155	-0.81%
2022/11/24	0	0.00	1.4	39.03	39.10	-1.4	158	-0.89%
2022/11/23	1	38.85	0.2	39.07	38.90	0.8	158	0.51%
2022/11/21	0	0.00	0.1	39.20	38.90	-0.1	180	-0.03%
2022/11/17	0	39.00	0	0.00	39.00	0	191	0.01%
2022/11/14	0	0.00	1	38.40	38.55	-1	191	-0.52%
2022/11/11	1	38.40	1.2	38.68	38.75	-0.2	191	-0.10%
2022/11/09	0	0.00	2	39.00	38.85	-2	195	-1.02%
2022/11/08	1	38.70	0	0.00	38.65	1	202	0.49%
2022/11/07	1	38.55	0	0.00	38.75	1	203	0.49%
2022/11/04	0	0.00	1	38.20	38.45	-1	204	-0.49%
2022/11/02	1	38.15	0	0.00	38.20	1	206	0.48%
2022/11/01	1	38.10	0	0.00	38.05	1	205	0.49%
2022/10/31	0	0.00	6	37.80	37.90	-6	204	-2.93%
2022/10/27	0	0.00	14	37.49	37.55	-14	206	-6.79%
2022/10/26	0	0.00	17	37.40	37.30	-17	206	-8.25%
2022/10/25	0	0.00	50	37.42	37.35	-50	205	-24.29%
2022/10/24	0	37.95	4	37.90	37.80	-4	204	-1.95%
2022/10/20	1	36.65	0	0.00	37.20	1	203	0.49%
2022/10/18	0.2	38.20	0	0.00	38.40	0.2	180	0.11%
2022/10/17	0	37.87	0	0.00	38.50	0	179	0.00%
2022/10/14	0	0.00	1	38.25	38.25	-1	178	-0.56%
2022/10/13	2	38.00	0	0.00	37.65	2	178	1.12%
2022/10/11	2	38.08	1	38.10	37.85	1	175	0.57%
2022/10/07	2	38.78	0	0.00	38.90	2	170	1.17%
2022/10/04	0	0.00	1.2	39.10	39.20	-1.2	171	-0.70%
2022/09/30	1	38.85	0	0.00	38.90	1	171	0.58%
2022/09/27	47.2	39.33	0	0.00	39.30	47.2	168	27.96%
2022/09/26	49	39.82	0	0.00	39.80	49	166	29.50%
2022/09/23	7	40.17	0	0.00	40.25	7	164	4.26%
2022/09/22	5	40.15	0	40.90	40.35	5	166	3.00%
2022/09/12	1	41.55	0	0.00	41.45	1	170	0.59%
2022/09/06	1	40.70	0	0.00	40.50	1	167	0.60%
2022/09/02	1	41.05	1	40.95	40.90	0	165	0.00%
2022/09/01	3	41.25	1	40.85	40.95	2	164	1.21%
2022/08/30	3	41.35	0	0.00	41.40	3	162	1.84%
2022/08/29	1	41.11	2	40.85	41.10	-1	160	-0.62%
2022/08/26	0	0.00	1	43.85	43.95	-1	150	-0.67%
2022/08/24	2.1	43.56	1	43.65	43.55	1.1	130	0.83%
2022/08/23	2	43.55	0	0.00	43.60	2	129	1.55%
2022/08/22	2	43.70	117	43.62	43.70	-115	130	-88.00%	大賣/鉅額交易
2022/08/18	0	43.80	1	43.25	43.80	-1	126	-0.76%
2022/08/17	1	43.80	0	0.00	43.60	1	125	0.80%
2022/08/16	1	43.55	1	43.60	43.90	0	123	0.00%
2022/08/15	0	0.00	1	43.50	43.85	-1	122	-0.82%
2022/08/12	1	42.55	0	0.00	42.80	1	115	0.86%
2022/08/11	1	42.20	0	0.00	42.50	1	114	0.88%
2022/08/10	0	42.00	0	0.00	42.25	0	113	0.00%
2022/08/08	1	41.60	0	0.00	41.70	1	113	0.88%
2022/07/26	1	40.95	0	0.00	41.30	1	124	0.80%
2022/07/14	0	0.00	0	40.15	40.30	0	138	0.00%
2022/07/13	1	40.10	2	40.15	40.25	-1	139	-0.72%
2022/07/12	1	39.75	0	0.00	39.75	1	140	0.71%
2022/07/11	0	41.00	0	0.00	40.25	0	139	0.00%
2022/07/07	0	0.00	1	39.75	39.75	-1	144	-0.69%
2022/07/06	1.1	40.12	1	40.00	39.90	0.1	145	0.08%
2022/07/05	1	40.20	0	0.00	40.40	1	149	0.67%
2022/06/30	0.1	41.20	3	41.25	41.05	-2.9	151	-1.92%
2022/06/24	0	0.00	31	41.83	41.80	-31	153	-20.15%
2022/06/23	0	0.00	16	41.31	41.35	-16	156	-10.23%
2022/06/22	1.1	41.51	79	41.55	41.60	-77.9	156	-49.74%
2022/06/20	0.1	42.35	6	41.88	41.80	-5.9	157	-3.76%
2022/06/16	2	43.05	0	0.00	42.90	2	159	1.26%
2022/06/13	0	43.25	0	0.00	43.05	0	166	0.00%
2022/06/10	2	43.20	0	0.00	43.40	2	169	1.18%
2022/06/09	2	43.20	0	0.00	43.15	2	173	1.16%
2022/06/07	1	43.40	0	0.00	43.35	1	181	0.55%
2022/06/02	1	43.35	6	43.43	43.45	-5	198	-2.51%
2022/06/01	3	43.50	0.2	43.65	43.50	2.8	203	1.36%
2022/05/31	3	43.22	0	0.00	43.20	3	203	1.48%
2022/05/30	0	0.00	4.1	43.00	43.10	-4.1	203	-2.00%
2022/05/24	0	0.00	1	42.10	42.30	-1	210	-0.48%
2022/05/23	0	0.00	1.2	42.46	42.10	-1.2	210	-0.56%
2022/05/20	13	42.42	2.8	42.51	42.45	10.2	214	4.75%
2022/05/18	6	42.77	0	0.00	42.65	6	221	2.71%
2022/05/17	2.3	42.53	3	42.48	42.70	-0.8	226	-0.33%
2022/05/16	6	42.14	0	0.00	42.10	6	227	2.64%
2022/05/12	60	41.97	1	42.25	41.85	59	228	25.77%
2022/05/10	24	42.05	2	42.30	42.80	22	232	9.47%
2022/05/09	24	42.14	3	42.20	42.30	21	234	8.96%
2022/05/06	13	42.22	1	42.20	42.40	12	235	5.09%
2022/05/05	3	42.65	6	42.55	42.65	-3	239	-1.26%
2022/05/04	5	42.25	0	0.00	42.40	5	240	2.08%
2022/05/03	17	42.19	2	42.25	42.45	15	248	6.05%
2022/04/29	75	42.31	0	0.00	42.50	75	255	29.31%
2022/04/28	0	0.00	1	42.00	42.05	-1	259	-0.39%
2022/04/27	1	41.65	0	0.00	41.90	1	260	0.38%
2022/04/26	1	42.25	0	0.00	42.25	1	260	0.38%
2022/04/21	9	42.85	0	0.00	42.70	9	267	3.36%
2022/04/18	3	42.73	0	0.00	42.70	3	281	1.06%
2022/04/15	8	43.11	10	43.05	43.05	-2	283	-0.71%
2022/04/14	1	43.55	0	0.00	43.30	1	289	0.35%
2022/04/13	1	43.55	5	43.65	43.65	-4	293	-1.36%
2022/04/12	0	42.75	0	0.00	42.65	0	295	0.00%
2022/04/11	11	42.70	0	42.80	42.55	11	297	3.70%
2022/04/08	0	0.00	0	43.30	43.10	0	297	0.00%
2022/04/07	3	43.16	0	0.00	42.95	3	301	1.00%
2022/04/06	2	43.15	0	0.00	43.20	2	307	0.65%
2022/04/01	5	43.10	2	43.15	43.15	3	313	0.96%
2022/03/31	8	43.30	0	0.00	43.15	8	319	2.50%
2022/03/30	3	43.38	0	0.00	43.40	3	325	0.92%
2022/03/29	2	43.35	0	0.00	43.40	2	333	0.60%
2022/03/28	11	43.18	0	0.00	43.50	11	338	3.25%
2022/03/25	18	43.58	0	0.00	43.55	18	339	5.31%
2022/03/24	5	43.74	1	43.75	43.70	4	348	1.15%
2022/03/23	3	43.65	1	43.65	43.55	2	358	0.56%
2022/03/22	5	43.85	5	43.85	43.90	0	359	0.00%
2022/03/21	10	44.20	0	44.20	44.20	10	364	2.74%
2022/03/18	1	43.85	6	43.95	43.85	-5	374	-1.33%
2022/03/17	1	43.90	1	43.80	43.85	0	384	0.00%
2022/03/16	1	42.90	0	0.00	43.00	1	398	0.25%
2022/03/15	2	43.45	3	43.40	43.35	-1	406	-0.25%
2022/03/14	1	43.60	0	0.00	44.10	1	419	0.24%
2022/03/10	1	43.30	7	43.27	43.20	-6	475	-1.26%
2022/03/09	1	43.15	1	43.10	43.25	0	476	0.00%
2022/03/08	1	42.85	4	42.89	42.85	-3	481	-0.62%
2022/03/07	1.1	41.86	4	41.80	42.05	-2.9	476	-0.62%
2022/03/02	0	42.80	0	0.00	42.70	0	532	0.00%
2022/03/01	0	43.50	0	0.00	42.65	0	552	0.00%
2022/02/25	0	0.00	11	42.12	42.20	-11	592	-1.86%
2022/02/24	0.2	42.36	0	0.00	42.15	0.2	606	0.03%
2022/02/23	0	42.95	0	0.00	42.75	0	614	0.00%
2022/02/22	4.1	42.55	1	42.35	42.55	3.1	636	0.49%
2022/02/21	1.2	43.02	0	0.00	42.95	1.2	646	0.18%
2022/02/18	1.1	43.33	0	0.00	43.35	1.1	647	0.17%
2022/02/17	1	43.30	3	43.42	43.35	-2	650	-0.31%
2022/02/16	0	43.65	0	0.00	42.70	0	658	0.00%
2022/02/15	0.1	42.55	2	42.45	42.30	-1.9	660	-0.29%
2022/02/14	0.1	42.60	0	0.00	42.50	0.1	667	0.02%
2022/02/11	1	43.15	0	0.00	43.00	1	674	0.15%
2022/02/10	20	42.50	20	42.69	42.75	0	688	0.00%
2022/02/09	0	0.00	2	42.85	42.95	-2	721	-0.28%
2022/02/08	1	42.15	0	0.00	42.45	1	760	0.13%
2022/02/07	1	42.30	1	42.50	42.10	0	764	0.00%
2022/01/25	3.2	42.06	0	0.00	41.85	3.2	788	0.40%
2022/01/24	0	0.00	1	42.25	42.45	-1	796	-0.13%
2022/01/21	1	41.90	0	0.00	41.90	1	794	0.13%
2022/01/20	1	41.95	0	0.00	42.10	1	792	0.13%
2022/01/19	1	42.55	0	0.00	42.30	1	796	0.13%
2022/01/18	9.9	42.84	1	42.50	42.90	8.9	795	1.11%
2022/01/14	1	41.75	0	0.00	41.60	1	798	0.13%
2022/01/13	1	42.10	0	0.00	42.20	1	817	0.12%
2022/01/12	1	42.20	0	0.00	42.25	1	827	0.12%
2022/01/11	7	42.39	0	0.00	42.20	7	855	0.82%
2022/01/10	4	43.18	3	43.15	43.20	1	880	0.11%
2022/01/07	1.3	43.38	0	0.00	43.45	1.3	888	0.15%
2022/01/06	1	43.75	0	0.00	43.90	1	891	0.11%
2022/01/05	1	44.15	0	0.00	44.05	1	897	0.11%
2022/01/04	6	44.45	0	0.00	44.40	6	898	0.67%
2022/01/03	0	0.00	2	44.78	44.70	-2	901	-0.22%
2021/12/30	0	45.40	0.1	45.30	45.25	-0.1	901	-0.01%
2021/12/29	6.1	45.20	0.3	45.45	45.35	5.8	905	0.64%
2021/12/28	0	44.91	0	0.00	44.80	0	906	0.00%
2021/12/27	1	45.10	0	0.00	44.85	1	913	0.11%
2021/12/24	0.1	44.75	1	44.70	44.55	-0.9	934	-0.09%
2021/12/23	2.4	44.47	0	0.00	44.55	2.4	939	0.25%
2021/12/22	3	45.10	1	44.85	44.80	2	961	0.21%
2021/12/21	3	44.83	0	0.00	44.85	3	1,029	0.29%
2021/12/20	2	45.18	0	0.00	44.90	2	1,069	0.19%
2021/12/17	6.8	45.68	0	0.00	45.80	6.8	1,093	0.62%
2021/12/16	6	46.14	0	0.00	46.10	6	1,092	0.55%
2021/12/15	2	46.40	0	0.00	46.35	2	1,092	0.18%
2021/12/14	14.1	46.53	6	46.97	46.60	8.1	1,090	0.74%
2021/12/13	5	47.80	5.7	48.25	47.35	-0.7	1,084	-0.07%
2021/12/10	1	48.20	1	48.40	47.95	0	1,074	0.00%
2021/12/09	3.1	48.07	1	48.20	47.60	2.1	1,060	0.20%
2021/12/08	11	48.00	7	47.83	48.15	4	1,052	0.38%
2021/12/07	8	47.68	8	47.92	47.75	0	1,042	0.00%
2021/12/06	4	47.28	6	47.51	47.20	-2	1,016	-0.20%
2021/12/03	1	46.50	15.1	46.39	46.55	-14.1	985	-1.43%
2021/12/02	3	46.60	5	46.48	45.90	-2	982	-0.20%
2021/12/01	1	46.80	0	0.00	47.00	1	978	0.10%
2021/11/30	21	47.31	170	46.94	46.95	-149	977	-15.25%	大賣/鉅額交易
2021/11/29	8	46.79	1	45.30	46.90	7	953	0.73%
2021/11/26	1	45.75	4.4	45.82	46.95	-3.4	935	-0.36%
2021/11/25	5	46.75	1	46.75	46.20	4	926	0.43%
2021/11/24	8	46.84	13.3	46.84	47.20	-5.3	911	-0.59%
2021/11/23	1	45.70	3.5	45.09	45.35	-2.5	872	-0.29%
2021/11/22	4	44.46	9.3	44.92	45.20	-5.3	857	-0.62%
2021/11/19	2	44.70	5	44.69	45.15	-3	846	-0.35%
2021/11/18	0.2	43.53	4	43.86	44.00	-3.8	826	-0.46%
2021/11/17	2.2	43.57	1	43.55	43.70	1.2	813	0.15%
2021/11/16	4.3	43.61	0	43.60	43.80	4.3	810	0.53%
2021/11/15	2.2	43.55	2	43.88	43.65	0.2	808	0.02%
2021/11/12	1	42.40	0	0.00	42.60	1	807	0.12%
2021/11/11	5	42.79	0	0.00	42.30	5	811	0.62%
2021/11/10	0	0.00	4	42.96	43.35	-4	808	-0.49%
2021/11/09	3	43.45	0	0.00	43.30	3	806	0.37%
2021/11/08	0	0.00	4.3	43.93	44.80	-4.3	794	-0.53%
2021/11/05	2	43.15	28	43.03	43.60	-26	765	-3.39%
2021/11/04	11	41.78	1	42.50	41.95	10	729	1.37%
2021/11/03	20	41.75	0	0.00	42.15	20	725	2.76%
2021/11/02	42	41.57	2	41.70	41.90	40	722	5.53%
2021/11/01	100	41.32	13.7	41.28	41.60	86.4	709	12.18%
2021/10/29	4	40.18	0	0.00	40.30	4	700	0.57%
2021/10/27	1	39.55	2	39.90	39.55	-1	705	-0.14%
2021/10/26	0	0.00	2	39.83	39.90	-2	706	-0.28%
2021/10/25	0.1	39.85	10	39.80	39.70	-9.9	711	-1.40%
2021/10/22	1	39.90	34	40.05	39.90	-33	720	-4.58%
2021/10/21	1	39.30	3	39.10	40.60	-2	722	-0.28%
2021/10/20	21	39.25	0	0.00	39.20	21	711	2.95%
2021/10/19	5	39.84	4	39.68	39.60	1	710	0.14%
2021/10/18	32	42.87	4	42.79	42.95	28	686	4.09%
2021/10/14	0	41.80	0	0.00	41.80	0	660	0.01%
2021/10/13	4	42.12	5	41.79	41.70	-1	667	-0.14%
2021/10/12	1	42.05	0	0.00	42.20	1	678	0.15%
2021/10/08	4	42.62	3	42.50	42.20	1	682	0.15%
2021/10/07	1	42.50	20	42.59	42.55	-19	687	-2.76%
2021/10/06	40	41.94	0	0.00	41.95	40	727	5.50%
2021/10/05	2	42.03	6	42.06	42.20	-4	753	-0.53%
2021/10/04	2.1	41.90	1.1	41.77	41.65	1	811	0.12%
2021/10/01	17	42.30	28	42.22	41.15	-11	807	-1.36%
2021/09/30	19	43.46	6	43.71	43.55	13	784	1.66%
2021/09/29	38	43.73	71	43.66	43.10	-33	777	-4.24%
2021/09/28	115.1	45.15	80.2	45.18	45.20	34.9	753	4.63%	大買/
2021/09/27	29	44.36	37	43.65	43.75	-8	685	-1.17%
2021/09/24	5.3	43.37	2.2	43.21	43.95	3.1	644	0.48%
2021/09/23	1	41.95	10	42.00	42.00	-9	614	-1.46%
2021/09/22	1	41.40	0	0.00	41.30	1	610	0.16%
2021/09/17	2	41.60	2	41.65	41.85	0	615	0.00%
2021/09/16	7	41.80	0	0.00	41.60	7	617	1.13%
2021/09/14	3	41.45	0	0.00	41.50	3	612	0.49%
2021/09/09	10	41.10	0	0.00	41.05	10	608	1.64%
2021/09/07	0	0.00	3	40.90	41.05	-3	610	-0.49%
2021/09/06	1	41.20	1	41.35	41.05	0	609	0.00%
2021/09/03	1	40.90	1	41.15	41.30	0	608	0.00%
2021/09/02	0	0.00	6	41.00	40.80	-6	605	-0.99%
2021/09/01	0	0.00	3	41.25	41.25	-3	604	-0.50%
2021/08/31	7	41.16	4	41.19	41.15	3	603	0.49%
2021/08/30	6	40.68	1	40.40	40.95	5	600	0.83%
2021/08/27	0	0.00	1	40.15	40.10	-1	594	-0.17%
2021/08/26	2	39.73	0	0.00	39.75	2	592	0.34%
2021/08/23	1	39.45	0	39.55	39.75	1	592	0.17%
2021/08/17	0	0.00	5	40.31	39.60	-5	582	-0.86%
2021/08/16	2	39.65	2	39.85	39.90	0	576	0.00%
2021/08/13	0	0.00	5	40.66	40.15	-5	572	-0.87%
2021/08/12	2	39.85	0	0.00	40.00	2	567	0.35%
2021/08/10	0	40.60	0	0.00	40.15	0	564	0.00%
2021/08/06	0	0.00	7	41.27	41.05	-7	571	-1.22%
2021/08/05	1	41.30	3	41.15	41.15	-2	573	-0.35%
2021/08/04	0	0.00	36	41.73	41.55	-36	590	-6.10%
2021/08/02	4	41.70	35	41.26	41.70	-31	592	-5.23%
2021/07/30	0	0.00	0.3	41.19	40.95	-0.3	590	-0.04%
2021/07/29	0	0.00	1	41.00	40.80	-1	587	-0.17%
2021/07/28	4.2	40.61	4	40.64	40.45	0.2	587	0.03%
2021/07/27	3	42.07	0	0.00	41.55	3	594	0.50%
2021/07/26	0.2	41.95	2	42.53	42.20	-1.9	593	-0.31%
2021/07/23	0	0.00	19.3	41.80	41.90	-19.3	592	-3.25%
2021/07/22	1	41.10	5	41.16	41.10	-4	590	-0.68%
2021/07/21	2	40.85	1	41.00	41.00	1	600	0.17%
2021/07/20	6	41.08	2	41.20	40.75	4	606	0.66%
2021/07/19	0	0.00	10	41.66	41.80	-10	604	-1.66%
2021/07/16	6	41.55	12	41.44	41.90	-6	605	-0.99%
2021/07/15	1	40.80	5	40.68	40.75	-4	598	-0.67%
2021/07/13	32	41.40	38	41.31	40.85	-6	605	-0.99%
2021/07/12	29	41.24	8	41.45	41.50	21	564	3.72%
2021/07/09	71	41.01	34.5	40.45	41.00	36.5	534	6.83%
2021/07/08	2	39.60	1	39.70	39.60	1	480	0.21%
2021/07/06	2	39.25	5	39.37	39.25	-3	485	-0.62%
2021/07/05	3	39.38	4	39.24	39.10	-1	490	-0.20%
2021/07/02	0	0.00	3	39.10	38.80	-3	496	-0.60%
2021/07/01	0	0.00	1	39.05	38.95	-1	499	-0.20%
2021/06/30	0	0.00	2	39.00	39.00	-2	503	-0.40%
2021/06/29	0	0.00	11	38.60	38.75	-11	511	-2.15%
2021/06/28	11	38.70	5	38.42	38.75	6	531	1.13%
2021/06/23	1.3	37.56	0.1	37.65	37.75	1.2	537	0.22%
2021/06/21	0	0.00	3	37.70	37.55	-3	539	-0.56%
2021/06/18	0	38.00	0	0.00	37.95	0	540	0.00%
2021/06/17	0	0.00	3	38.00	38.00	-3	554	-0.54%
2021/06/02	0	0.00	6	37.29	37.05	-6	651	-0.92%
2021/06/01	0.2	36.90	2	37.15	37.15	-1.8	653	-0.28%
2021/05/31	2	36.95	0	0.00	36.95	2	657	0.30%
2021/05/28	0	0.00	3	36.80	36.90	-3	662	-0.45%
2021/05/27	1	36.40	0	0.00	36.50	1	671	0.15%
2021/05/26	1	36.20	1	36.60	36.40	0	686	0.00%
2021/05/25	0	0.00	4	36.40	36.40	-4	738	-0.54%
2021/05/24	1	36.05	0	0.00	36.15	1	748	0.13%
2021/05/21	0	0.00	8	36.31	36.20	-8	753	-1.06%
2021/05/20	7	35.95	0	0.00	35.90	7	755	0.93%
2021/05/18	0	0.00	2	36.08	36.15	-2	756	-0.26%
2021/05/17	25	34.70	1	34.65	35.00	24	753	3.19%
2021/05/13	0	0.00	1	35.15	35.75	-1	738	-0.14%
2021/05/12	5	35.64	0	0.00	36.20	5	729	0.69%
2021/05/06	0	0.00	1	37.40	37.45	-1	696	-0.14%
2021/05/05	1	37.60	0	0.00	37.40	1	692	0.14%
2021/05/04	4	37.36	0	0.00	37.35	4	688	0.58%
2021/05/03	0	0.00	3	38.75	38.75	-3	669	-0.45%
2021/04/29	2	39.28	2	39.20	39.30	0	662	0.00%
2021/04/28	0	0.00	3	39.67	39.65	-3	654	-0.46%
2021/04/27	45.1	39.84	7	39.81	39.85	38.1	651	5.85%
2021/04/26	0	0.00	17	39.20	39.35	-17	637	-2.67%
2021/04/23	2	38.50	2	38.55	38.60	0	625	0.00%
2021/04/22	12	38.95	0	0.00	38.30	12	621	1.93%
2021/04/21	0	0.00	7	38.95	39.30	-7	609	-1.15%
2021/04/20	4	38.80	0	0.00	38.75	4	598	0.67%
2021/04/19	1	38.55	1	38.70	38.65	0	588	0.00%
2021/04/16	1	38.00	2	38.00	38.10	-1	577	-0.17%
2021/04/15	0	0.00	2	37.75	37.80	-2	576	-0.35%
2021/04/14	21	37.67	0	0.00	37.55	21	574	3.66%
2021/04/13	18	38.15	1	38.00	38.00	17	567	3.00%
2021/04/12	4	38.34	10	38.45	38.50	-6	563	-1.07%
2021/04/09	1	38.75	1	38.35	38.40	0	568	0.00%
2021/04/07	0	0.00	7	37.97	38.00	-7	554	-1.26%
2021/04/06	1	37.90	0	0.00	37.90	1	550	0.18%
2021/04/01	12	38.05	0	0.00	37.90	12	545	2.20%
2021/03/31	2	37.75	3	37.87	38.05	-1	532	-0.19%
2021/03/30	2	37.40	1	37.40	37.40	1	509	0.20%
2021/03/25	1	37.00	0	0.00	36.90	1	488	0.20%
2021/03/23	1	37.10	5	36.85	36.85	-4	483	-0.83%
2021/03/22	5	37.10	1	37.20	37.10	4	477	0.84%
2021/03/19	0	0.00	2	36.73	36.80	-2	463	-0.43%
2021/03/18	1	36.95	2	36.88	36.90	-1	457	-0.22%
2021/03/17	2	36.87	0.1	36.80	36.80	2	452	0.43%
2021/03/16	3	36.93	3	36.70	36.85	0	447	0.00%
2021/03/15	3	36.80	1.1	36.85	36.95	2	441	0.44%
2021/03/12	2	36.33	1	36.30	36.35	1	429	0.23%
2021/03/11	0	36.30	6	36.24	36.30	-6	425	-1.41%
2021/03/10	2	36.52	2	36.53	36.50	0	419	0.00%
2021/03/09	5	36.47	31	36.27	36.55	-26	409	-6.34%
2021/03/08	0	35.80	1	35.60	35.45	-1	375	-0.27%
2021/03/05	0	0.00	3	35.37	35.35	-3	371	-0.81%
2021/03/04	2	35.20	0	0.00	35.30	2	369	0.54%
2021/03/03	1	34.70	3	34.92	35.35	-2	368	-0.54%
2021/03/02	0	35.35	112	35.41	35.10	-112	361	-30.94%	大賣/鉅額交易
2021/02/26	4	35.40	6	35.26	35.30	-2	353	-0.57%
2021/02/25	25.1	36.17	9	36.56	36.00	16.1	337	4.75%
2021/02/24	5.1	34.30	1	34.70	34.70	4.1	285	1.42%
2021/02/23	0	33.90	0	0.00	34.10	0	275	0.00%
2021/02/19	0	0.00	1	33.60	33.60	-1	269	-0.37%
2021/02/18	0	0.00	1	33.40	33.45	-1	270	-0.37%
2021/02/17	1	32.80	0	0.00	32.95	1	267	0.37%
2021/02/04	1.1	32.49	0	0.00	32.40	1.1	264	0.40%
2021/02/03	0	0.00	2	32.60	32.60	-2	266	-0.75%
2021/02/01	1	31.85	0	0.00	32.30	1	270	0.37%
2021/01/29	13	32.44	1	32.30	32.20	12	267	4.49%
2021/01/26	6	32.66	0	0.00	32.85	6	259	2.31%
2021/01/25	5	32.70	1	32.80	32.85	4	256	1.56%
2021/01/22	6	32.70	0	0.00	32.80	6	255	2.35%
2021/01/20	13	33.04	2	33.45	32.95	11	253	4.34%
2021/01/19	5	33.36	0	0.00	33.45	5	246	2.03%
2021/01/18	7	33.40	0	0.00	33.45	7	242	2.88%
2021/01/15	29	33.90	0	0.00	33.85	29	240	12.08%
2021/01/12	1	33.80	1	33.80	33.65	0	253	0.00%
2021/01/11	1	33.95	0	0.00	34.10	1	249	0.40%
2021/01/07	0	0.00	1	33.85	33.95	-1	242	-0.41%
2021/01/06	3	34.30	0	0.00	33.90	3	239	1.25%
2021/01/04	0	0.00	4	34.71	34.85	-4	224	-1.78%
2020/12/31	0	34.00	3	34.10	34.00	-3	210	-1.43%
2020/12/30	1	33.60	3	33.65	33.70	-2	201	-0.99%
2020/12/29	0	0.00	1	33.50	33.50	-1	200	-0.50%
2020/12/28	0	0.00	2	33.60	33.55	-2	196	-1.02%
2020/12/25	2	33.40	0	0.00	33.40	2	192	1.04%
2020/12/22	4	33.16	0	0.00	33.10	4	193	2.06%
2020/12/21	1	33.25	0	0.00	33.25	1	198	0.50%
2020/12/18	3	33.40	0	0.00	33.30	3	200	1.50%
2020/12/11	0	0.00	3	33.75	33.55	-3	200	-1.50%
2020/12/10	1	33.50	0	0.00	33.70	1	200	0.50%
2020/12/07	1	33.60	0	0.00	33.60	1	231	0.43%
2020/12/04	0	33.65	3	33.60	33.60	-3	231	-1.29%
2020/12/02	0	0.00	8	33.05	33.15	-8	233	-3.43%
2020/12/01	0	0.00	10	33.00	33.00	-10	244	-4.09%
2020/11/27	0	32.95	7	33.02	32.95	-7	272	-2.56%
2020/11/26	1	32.95	0	0.00	32.90	1	274	0.36%
2020/11/25	4	33.01	1	33.00	33.00	3	299	1.00%
2020/11/24	1	33.05	0	0.00	33.05	1	300	0.33%
2020/11/23	2	33.18	2	33.08	33.10	0	303	0.00%
2020/11/16	0	0.00	4	32.66	32.75	-4	313	-1.28%
2020/11/13	1	32.50	0	0.00	32.55	1	318	0.31%
2020/11/11	1	32.65	7	32.63	32.75	-6	338	-1.77%
2020/11/10	2	32.70	0	0.00	32.65	2	337	0.59%
2020/11/05	0	0.00	1	32.15	32.10	-1	351	-0.28%
2020/11/04	2	32.10	0	0.00	32.15	2	352	0.57%
2020/10/30	0	0.00	1	32.05	31.90	-1	364	-0.27%
2020/10/29	2	31.80	0	0.00	32.05	2	364	0.55%
2020/10/28	2	32.10	0	0.00	32.15	2	363	0.55%
2020/10/26	0	0.00	12	32.46	32.40	-12	362	-3.31%
2020/10/23	3	32.45	0	0.00	32.50	3	363	0.82%
2020/10/22	1	32.55	0	0.00	32.35	1	369	0.27%
2020/10/21	27.1	33.19	10	32.96	32.70	17.1	372	4.59%
2020/10/20	10	32.30	0	0.00	32.30	10	354	2.82%
2020/10/19	0	0.00	4	31.75	32.15	-4	350	-1.14%
2020/10/14	3	32.00	0	0.00	32.00	3	351	0.85%
2020/10/13	1	31.80	0	0.00	31.90	1	352	0.28%
2020/10/08	0	0.00	1	31.65	31.90	-1	361	-0.28%
2020/09/28	1	31.10	0	0.00	31.45	1	389	0.26%
2020/09/25	2	30.93	0	0.00	30.95	2	395	0.51%
2020/09/24	30	31.73	6	31.59	31.20	24	395	6.07%
2020/09/22	10	32.05	0	0.00	32.10	10	389	2.56%
2020/09/21	3	32.38	0	0.00	32.40	3	388	0.77%
2020/09/17	0	0.00	7	32.30	32.30	-7	388	-1.80%
2020/09/15	0	0.00	10	32.26	32.30	-10	390	-2.56%
2020/09/14	0	0.00	5	32.30	32.35	-5	387	-1.29%
2020/09/11	6	32.55	0	0.00	32.55	6	382	1.57%
2020/09/10	6	34.89	0	0.00	34.85	6	369	1.62%
2020/09/09	0.1	35.10	1	34.55	34.80	-0.9	355	-0.25%
2020/09/07	5	34.80	0	0.00	34.80	5	360	1.39%
2020/09/04	10	34.87	18	34.94	34.80	-8	359	-2.23%
2020/09/03	8	35.83	18	35.55	35.45	-10	346	-2.88%
2020/09/02	19	35.84	5	35.87	35.80	14	338	4.13%
2020/09/01	2	35.45	0	0.00	35.45	2	323	0.62%
2020/08/31	35	35.39	6	35.66	35.35	29	321	9.03%
2020/08/27	1	34.95	0	0.00	34.95	1	302	0.33%
2020/08/24	2	34.50	0	0.00	34.45	2	299	0.67%
2020/08/20	3	34.10	2	34.35	34.15	1	306	0.33%
2020/08/19	2	34.90	0	0.00	34.90	2	299	0.67%
2020/08/17	0	0.00	3	35.15	34.80	-3	295	-1.02%
2020/08/13	2	34.45	0	0.00	34.20	2	286	0.70%
2020/08/12	2	34.68	0	0.00	34.60	2	283	0.70%
2020/08/11	1	34.10	0	0.00	34.05	1	275	0.36%
2020/08/10	11	34.01	0	0.00	33.95	11	276	3.98%
2020/08/04	0	0.00	20	33.30	33.25	-20	288	-6.93%
2020/07/28	20	32.55	0	0.00	32.60	20	403	4.96%
2020/07/23	0	0.00	4	33.85	33.90	-4	457	-0.87%
2020/07/21	1	33.90	1	33.90	34.00	0	458	0.00%
2020/07/16	1	34.05	0	0.00	34.10	1	460	0.22%
2020/07/14	3	33.50	0	0.00	33.70	3	457	0.66%
2020/07/13	1	33.70	1	33.75	33.60	0	458	0.00%
2020/07/09	0	0.00	1	34.20	34.20	-1	453	-0.22%
2020/07/08	0	0.00	2	34.13	34.20	-2	452	-0.44%
2020/07/07	0	0.00	1	33.95	34.00	-1	450	-0.22%
2020/07/06	0	0.00	12	34.15	34.15	-12	451	-2.66%
2020/07/03	1	33.90	1	33.85	33.90	0	450	0.00%
2020/07/02	2	33.85	1	33.75	33.85	1	451	0.22%
2020/06/29	1	33.30	0	0.00	33.30	1	451	0.22%
2020/06/24	0	0.00	1	33.40	33.30	-1	453	-0.22%
2020/06/22	12	33.70	1	33.70	33.70	11	456	2.41%
2020/06/19	1	33.35	4	33.45	33.35	-3	459	-0.65%
2020/06/18	0	0.00	1	33.20	33.35	-1	463	-0.22%
2020/06/15	5	32.96	0	0.00	32.80	5	486	1.03%
2020/06/12	2	32.68	1	31.90	32.70	1	492	0.20%
2020/06/05	1	34.20	0	0.00	34.25	1	549	0.18%
2020/06/04	1	34.10	0	0.00	34.10	1	554	0.18%
2020/06/01	1	33.60	0	0.00	33.60	1	551	0.18%
2020/05/27	0	0.00	3	34.32	34.25	-3	554	-0.54%
2020/05/22	4	33.70	2	33.50	33.45	2	548	0.36%
2020/05/21	1	33.90	3	34.10	34.20	-2	546	-0.37%
2020/05/19	3	33.65	0	0.00	33.55	3	541	0.55%
2020/05/13	0	0.00	1	34.00	34.05	-1	536	-0.19%
2020/05/12	0	0.00	1	33.30	33.55	-1	534	-0.19%
2020/05/11	2	33.70	3	33.82	33.65	-1	531	-0.19%
2020/05/07	0	0.00	41	34.20	34.50	-41	513	-7.98%
2020/05/06	1	34.50	7	34.54	34.30	-6	509	-1.18%
2020/05/05	7	34.44	1	35.30	34.30	6	505	1.19%
2020/05/04	45	36.34	42	36.39	35.20	3	480	0.62%
2020/04/30	5	35.85	10	35.95	35.95	-5	420	-1.19%
2020/04/29	2	31.50	1	32.50	32.70	1	372	0.27%
2020/04/28	1	31.00	0	0.00	31.10	1	368	0.27%
2020/04/22	2	30.25	0	0.00	30.40	2	385	0.52%
2020/04/21	1	30.20	0	0.00	30.15	1	385	0.26%
2020/04/20	0	31.10	0	0.00	31.00	0	384	0.00%
2020/04/17	1	31.15	1	31.20	31.20	0	387	0.00%
2020/04/16	0	0.00	1	30.90	31.15	-1	383	-0.26%
2020/04/15	0	0.00	2	30.98	31.40	-2	380	-0.53%
2020/04/14	13	30.42	6	30.77	31.00	7	377	1.85%
2020/04/13	13	30.28	4	30.40	30.40	9	376	2.39%
2020/04/10	12	30.30	6	30.35	30.60	6	375	1.60%
2020/04/09	1	30.00	1	30.35	30.20	0	376	0.00%
2020/04/08	1	29.55	0	0.00	29.90	1	372	0.27%
2020/04/07	11	29.30	0	0.00	29.30	11	370	2.97%
2020/04/06	2	28.60	0	0.00	28.90	2	368	0.54%
2020/03/30	0	30.30	0	0.00	28.60	0	364	0.00%
2020/03/25	3	28.90	8	28.89	28.85	-5	355	-1.41%
2020/03/20	6	27.22	0	0.00	27.60	6	347	1.73%
2020/03/19	6	26.56	8	27.37	25.90	-2	340	-0.59%
2020/03/17	0	0.00	6	28.98	29.15	-6	320	-1.87%
2020/03/16	4	30.18	6	30.12	29.90	-2	314	-0.63%
2020/03/13	6	29.91	7	30.06	30.65	-1	310	-0.32%
2020/03/12	8	32.25	11	32.78	31.85	-3	293	-1.02%
2020/03/11	6	33.78	5	33.80	33.70	1	272	0.37%
2020/03/10	2	33.98	3	34.20	34.70	-1	252	-0.40%
2020/03/09	1	34.95	0	0.00	34.80	1	244	0.41%
2020/03/06	1	35.40	0	0.00	35.45	1	234	0.43%
2020/03/05	1	35.80	0	0.00	35.75	1	236	0.42%
2020/03/04	7	35.31	0	0.00	35.50	7	239	2.93%
2020/03/03	2	35.65	0	0.00	35.50	2	235	0.85%
2020/02/25	0	0.00	2	35.60	35.85	-2	224	-0.89%
2020/02/24	1	35.90	3	35.93	35.85	-2	227	-0.88%
2020/02/17	0	0.00	3	36.12	36.10	-3	243	-1.23%
2020/02/13	0	0.00	1	36.35	36.40	-1	256	-0.39%
2020/02/11	1	36.25	0	0.00	36.25	1	256	0.39%
2020/02/07	1	35.90	8	36.00	35.90	-7	255	-2.74%
2020/02/06	1	35.90	0	0.00	36.15	1	254	0.39%
2020/01/31	2	35.25	1	35.55	35.75	1	257	0.39%
2020/01/30	9	34.37	33	35.37	35.15	-24	257	-9.33%
2020/01/17	1	36.40	0	0.00	36.40	1	244	0.41%
2020/01/16	6	36.23	0	0.00	36.20	6	242	2.47%
2020/01/15	5	36.30	2	36.38	36.40	3	242	1.24%
2020/01/14	1	36.25	66	36.30	36.30	-65	241	-26.92%
2020/01/13	60.2	36.27	2	36.45	36.45	58.2	239	24.29%
2020/01/09	3.8	35.85	0	0.00	35.80	3.8	234	1.62%
2020/01/08	1	35.70	1	35.70	35.80	0	234	0.00%
2020/01/07	2	35.85	0	0.00	35.90	2	235	0.85%
2020/01/06	5	35.91	0	0.00	35.95	5	234	2.13%
2020/01/03	1	35.90	0	0.00	35.95	1	233	0.43%
2020/01/02	1	36.00	0	0.00	36.10	1	231	0.43%
2019/12/24	1	36.25	0	0.00	36.20	1	237	0.42%
2019/12/23	1	36.20	0	0.00	36.15	1	238	0.42%
2019/12/20	0	0.00	3	36.13	36.20	-3	241	-1.24%
2019/12/19	0	0.00	1	36.25	36.30	-1	243	-0.41%
2019/12/18	0	0.00	1	36.30	36.30	-1	245	-0.41%
2019/12/17	0	0.00	1	36.15	36.30	-1	244	-0.41%
2019/12/13	2	36.00	0	0.00	35.90	2	247	0.81%
2019/12/12	12	35.95	0	0.00	35.90	12	247	4.86%
2019/12/11	4	35.76	0	0.00	35.80	4	246	1.62%
2019/12/10	2	36.00	22	36.04	36.00	-20	247	-8.10%
2019/12/09	25	36.01	0	0.00	36.00	25	243	10.29%
2019/12/05	3	36.05	0	0.00	36.00	3	244	1.23%
2019/12/04	3	36.25	0	0.00	36.15	3	241	1.24%
2019/12/02	0	0.00	1	36.35	36.25	-1	246	-0.41%
2019/11/27	2	36.40	0	0.00	36.40	2	241	0.83%
2019/11/26	0	0.00	3	36.45	36.40	-3	241	-1.24%
2019/11/25	0	0.00	12	36.30	36.40	-12	240	-4.98%
2019/11/22	1	36.35	0	0.00	36.40	1	240	0.42%
2019/11/21	1	36.25	0	0.00	36.30	1	242	0.41%
2019/11/20	1	36.55	0	0.00	36.70	1	242	0.41%
2019/11/19	0	0.00	5	36.95	36.95	-5	240	-2.08%
2019/11/18	0	0.00	4	36.36	36.80	-4	234	-1.71%
2019/11/14	1	36.25	7	36.31	36.25	-6	244	-2.45%
2019/11/13	1	36.60	12	36.38	36.45	-11	240	-4.57%
2019/11/12	7	35.77	0	0.00	35.85	7	235	2.97%
2019/11/11	0	0.00	1	35.20	35.20	-1	231	-0.43%
2019/11/08	3	35.57	0	0.00	35.35	3	230	1.30%
2019/11/07	2	35.50	0	0.00	35.65	2	231	0.86%
2019/11/06	1	35.30	0	0.00	35.40	1	234	0.43%
2019/11/05	1	35.65	0	0.00	35.60	1	234	0.43%
2019/11/04	1	35.70	0	0.00	35.65	1	238	0.42%
2019/11/01	0	0.00	2	35.55	35.70	-2	245	-0.82%
2019/10/31	1	35.85	8	35.68	35.85	-7	252	-2.78%
2019/10/30	1	35.90	6	35.93	36.00	-5	255	-1.96%
2019/10/29	0	0.00	7	35.37	35.50	-7	250	-2.80%
2019/10/28	0	0.00	11	35.04	35.10	-11	253	-4.34%
2019/10/25	2	34.90	2	34.95	35.00	0	280	0.00%
2019/10/24	5	34.80	0	0.00	34.80	5	305	1.64%
2019/10/23	2	34.75	0	0.00	34.80	2	324	0.62%
2019/10/22	3	34.72	0	0.00	34.70	3	332	0.90%
2019/10/21	4	34.53	0	0.00	34.65	4	338	1.18%
2019/10/18	2	34.60	1	34.60	34.65	1	345	0.29%
2019/10/16	1	34.75	0	0.00	34.70	1	358	0.28%
2019/10/15	5	34.60	0	0.00	34.60	5	363	1.38%
2019/10/09	4	34.35	0	0.00	34.30	4	376	1.06%
2019/10/08	4	34.50	0	0.00	34.30	4	380	1.05%
2019/10/04	3	34.45	0	0.00	34.50	3	410	0.73%
2019/10/02	9	34.78	0	0.00	34.80	9	430	2.09%
2019/10/01	3	34.55	0	0.00	34.80	3	456	0.66%
2019/09/27	5	34.62	0	0.00	34.60	5	468	1.07%
2019/09/26	1	34.75	0	0.00	34.70	1	468	0.21%
2019/09/25	1	34.90	1	34.85	34.90	0	471	0.00%
2019/09/20	2	35.13	2	35.10	35.25	0	471	0.00%
2019/09/19	1	35.05	0	0.00	35.00	1	471	0.21%
2019/09/12	1	35.25	0	0.00	35.15	1	473	0.21%
2019/09/04	0	0.00	3	35.55	35.60	-3	475	-0.63%
2019/09/03	0	0.00	3	35.15	35.05	-3	474	-0.63%
2019/09/02	0	0.00	1	35.10	35.15	-1	477	-0.21%
2019/08/26	1	34.60	0	0.00	34.70	1	490	0.20%
2019/08/21	1	34.85	0	0.00	34.95	1	485	0.21%
2019/08/20	1	34.85	7	34.78	34.80	-6	487	-1.23%
2019/08/19	8	34.80	0	0.00	34.95	8	486	1.64%
2019/08/16	5	34.08	1	34.10	34.10	4	475	0.84%
2019/08/15	3	33.97	0	0.00	34.00	3	475	0.63%
2019/08/14	0	0.00	1	34.45	34.35	-1	471	-0.21%
2019/08/13	0	0.00	9	34.21	34.05	-9	470	-1.91%
2019/08/12	5	34.30	10	34.40	34.50	-5	471	-1.06%
2019/08/08	0	0.00	10	34.35	34.50	-10	480	-2.08%
2019/08/07	1	34.20	1	34.30	34.25	0	481	0.00%
2019/08/06	7	33.68	0	0.00	34.15	7	483	1.45%
2019/08/05	4	34.04	0	0.00	34.10	4	486	0.82%
2019/08/02	11	34.29	0	0.00	34.30	11	483	2.27%
2019/08/01	7	34.86	0	0.00	34.85	7	478	1.46%
2019/07/31	1	35.10	1	35.25	35.10	0	475	0.00%
2019/07/30	3	35.35	6	35.14	35.30	-3	479	-0.63%
2019/07/29	5	35.69	7	35.95	35.40	-2	474	-0.42%
2019/07/26	14	38.43	10	38.45	38.60	4	446	0.90%
2019/07/25	0	0.00	1	38.50	38.50	-1	422	-0.24%
2019/07/24	2	38.75	3	38.75	38.80	-1	403	-0.25%
2019/07/23	5	38.75	9	38.87	38.80	-4	397	-1.01%
2019/07/22	8	38.76	3	38.73	38.80	5	393	1.27%
2019/07/19	0	0.00	6	38.55	38.60	-6	391	-1.53%
2019/07/18	0	0.00	25	38.40	38.40	-25	391	-6.38%
2019/07/17	1	38.35	0	0.00	38.35	1	385	0.26%
2019/07/16	4	38.35	1	38.45	38.35	3	382	0.78%
2019/07/15	3	38.63	6	38.54	38.60	-3	377	-0.79%
2019/07/12	13	38.42	9	38.31	38.30	4	372	1.07%
2019/07/11	16	37.94	18	38.20	38.60	-2	371	-0.54%
2019/07/10	0	0.00	16	38.28	38.55	-16	350	-4.57%
2019/07/09	7	38.05	20	38.03	38.10	-13	345	-3.77%
2019/07/08	5	38.66	19	38.62	38.10	-14	345	-4.05%
2019/07/05	10	38.21	17	38.07	38.30	-7	340	-2.06%
2019/07/04	0	0.00	6	37.55	37.65	-6	317	-1.89%
2019/07/03	1	37.00	2	37.15	37.00	-1	308	-0.32%
2019/07/02	10	37.10	0	0.00	37.10	10	311	3.21%
2019/07/01	0	0.00	3	37.15	37.05	-3	312	-0.96%
2019/06/28	0	0.00	2	37.00	37.05	-2	312	-0.64%
2019/06/26	5	37.00	0	0.00	37.00	5	315	1.58%
2019/06/25	5	36.90	0	0.00	36.95	5	319	1.57%
2019/06/24	1	37.00	0	0.00	37.00	1	326	0.31%
2019/06/20	7	36.69	0	0.00	36.80	7	336	2.08%
2019/06/19	7	36.48	0	0.00	36.60	7	365	1.91%
2019/06/18	10	36.58	1	36.55	36.65	9	371	2.42%
2019/06/17	15	36.47	0	0.00	36.40	15	374	4.00%
2019/06/14	9	36.69	2	36.70	36.65	7	375	1.86%
2019/06/11	4	36.93	8	36.98	36.95	-4	390	-1.02%
2019/06/10	3	37.03	11	37.02	37.05	-8	390	-2.05%
2019/06/06	0	0.00	8	36.99	36.85	-8	391	-2.05%
2019/06/05	21	36.55	0	0.00	36.55	21	391	5.37%
2019/06/04	2	36.55	0	0.00	36.55	2	390	0.51%
2019/05/31	2	36.85	11	36.90	36.85	-9	394	-2.28%
2019/05/30	21	36.40	1	36.50	36.50	20	396	5.05%
2019/05/29	1	36.30	2	36.30	36.40	-1	400	-0.25%
2019/05/28	6	36.47	2	36.45	36.45	4	402	0.99%
2019/05/27	8	36.00	1	36.25	36.40	7	405	1.73%
2019/05/24	4	36.33	1	36.25	36.30	3	407	0.74%
2019/05/23	10	36.44	0	0.00	36.45	10	408	2.45%
2019/05/20	5	36.68	0	0.00	36.65	5	412	1.21%
2019/05/17	6	36.98	5	36.80	36.60	1	414	0.24%
2019/05/16	11	36.90	10	37.03	36.90	1	412	0.24%
2019/05/15	5	36.40	0	0.00	36.50	5	402	1.24%
2019/05/14	0	0.00	1	36.00	36.00	-1	398	-0.25%
2019/05/13	5	35.62	7	35.91	36.10	-2	395	-0.51%
2019/05/10	7	35.41	0	0.00	35.30	7	393	1.78%
2019/05/09	7	35.68	0	0.00	35.65	7	388	1.80%
2019/05/08	5	35.80	0	0.00	35.85	5	384	1.30%
2019/05/07	9	36.07	0	0.00	36.00	9	382	2.35%
2019/05/03	1	36.40	18	36.55	36.55	-17	372	-4.56%
2019/05/02	0	0.00	2	36.55	36.55	-2	370	-0.54%
2019/04/29	20	36.50	1	36.70	36.70	19	367	5.17%
2019/04/25	1	36.75	0	0.00	36.90	1	360	0.28%
2019/04/24	4	36.60	0	0.00	36.75	4	354	1.13%
2019/04/22	0	0.00	1	36.00	36.15	-1	346	-0.29%
2019/04/19	1	36.00	0	0.00	35.95	1	344	0.29%
2019/04/18	4	36.09	2	36.10	36.00	2	341	0.59%
2019/04/16	2	36.10	0	0.00	36.15	2	333	0.60%
2019/04/12	0	0.00	3	36.15	36.05	-3	327	-0.92%
2019/04/08	3	37.42	0	0.00	37.50	3	298	1.01%
2019/04/03	1	37.20	2	37.15	37.30	-1	291	-0.34%
2019/04/02	5	36.96	0	0.00	36.95	5	285	1.75%
2019/03/29	0	37.10	0	0.00	37.10	0	275	0.00%
2019/03/27	0	0.00	1	37.00	36.80	-1	271	-0.37%
2019/03/26	2	37.00	9	36.95	37.20	-7	263	-2.66%
2019/03/25	10	36.48	0	0.00	36.50	10	257	3.89%
2019/03/22	14.2	37.54	14	37.78	37.20	0.2	247	0.06%
2019/03/21	0	0.00	5	36.55	37.05	-5	215	-2.32%
2019/03/20	7	36.41	0	0.00	36.45	7	207	3.38%
2019/03/19	5	36.15	0	0.00	36.10	5	202	2.48%
2019/03/18	0	38.40	7	35.99	36.00	-7	199	-3.50%
2019/03/15	5	35.47	0	0.00	35.40	5	186	2.69%
2019/03/13	0	35.85	0	0.00	35.80	0	181	0.00%
2019/03/12	5	35.75	5	35.70	35.70	0	179	0.00%
2019/03/11	0	0.00	9	35.29	35.90	-9	175	-5.12%
2019/03/07	0	0.00	12	35.15	35.15	-12	170	-7.03%
2019/03/06	0	0.00	27	35.45	35.40	-27	167	-16.11%
2019/03/05	0	0.00	24	35.33	35.35	-24	160	-14.91%
2019/03/04	0	0.00	5	34.88	34.95	-5	154	-3.24%
2019/02/26	0	0.00	6	34.30	34.20	-6	145	-4.12%
2019/02/25	0	0.00	4	34.60	34.65	-4	141	-2.83%
2019/02/22	1	34.25	6	34.48	34.65	-5	135	-3.68%
2019/02/21	0	0.00	8	34.52	34.60	-8	134	-5.96%
2019/02/20	0	0.00	15	34.39	34.45	-15	132	-11.35%
2019/02/19	0	0.00	4	33.95	33.90	-4	126	-3.15%
2019/02/18	12	33.78	2	33.85	34.05	10	127	7.85%
2019/02/15	9	33.57	4	33.60	33.50	5	124	4.00%
2019/02/14	0	0.00	31	33.88	33.80	-31	123	-25.18%
2019/02/13	4	33.83	7.2	33.74	33.80	-3.2	121	-2.62%
2019/02/12	0	0.00	7	33.83	33.85	-7	119	-5.86%
2019/02/11	32	33.77	7	33.71	33.85	25	118	21.18%
2019/01/30	23	32.98	0	0.00	33.10	23	111	20.57%
2019/01/29	2	32.80	25	32.92	32.95	-23	111	-20.61%
2019/01/28	3	33.22	23	33.12	33.10	-20	110	-18.02%
2019/01/25	35	33.10	11	32.97	33.05	24	110	21.81%
2019/01/24	36	32.72	7	32.85	32.85	29	110	26.29%
2019/01/23	3	32.30	1	32.25	32.30	2	109	1.83%
2019/01/22	1	32.40	1	32.30	32.25	0	109	0.00%
2019/01/21	7	32.29	0	0.00	32.15	7	117	5.95%
2019/01/18	11	32.16	0	0.00	32.15	11	119	9.21%
2019/01/17	1	32.10	0	0.00	32.10	1	123	0.81%
2019/01/15	0	0.00	9	32.00	32.00	-9	131	-6.84%
2019/01/14	3	32.15	0	0.00	32.20	3	131	2.29%
2019/01/11	5	32.20	57	32.01	32.00	-52	134	-38.79%
2019/01/09	0	0.00	2	32.05	32.00	-2	134	-1.49%
2019/01/07	34	31.84	1	31.85	31.60	33	136	24.16%
2019/01/04	16	31.43	0	0.00	31.50	16	138	11.52%
2019/01/02	20	31.56	0	0.00	31.65	20	150	13.26%
2018/12/22	6	31.00	0	0.00	31.40	6	159	3.76%
2018/12/21	2	31.10	0	0.00	31.10	2	160	1.25%
2018/12/20	22.2	31.25	0	0.00	31.00	22.2	160	13.83%
2018/12/19	6	31.75	0	0.00	31.55	6	158	3.79%
2018/12/17	3	32.15	0	0.00	32.05	3	161	1.86%
2018/12/14	0	0.00	2	32.20	32.30	-2	164	-1.22%
2018/12/13	0	0.00	2	32.48	32.35	-2	168	-1.19%
2018/12/12	0	0.00	4	32.55	32.30	-4	171	-2.33%
2018/12/11	1	32.30	17	32.28	32.30	-16	177	-9.03%
2018/12/07	6	31.60	0	0.00	31.50	6	198	3.03%
2018/12/06	2	31.85	0	0.00	31.60	2	205	0.97%
2018/12/05	4	31.75	4	32.05	32.20	0	210	0.00%
2018/12/03	4	31.98	0	0.00	32.00	4	227	1.76%
2018/11/29	0	0.00	11	31.61	31.45	-11	272	-4.04%
2018/11/28	5	31.36	0	0.00	31.30	5	284	1.76%
2018/11/21	3	31.33	0	0.00	31.25	3	340	0.88%
2018/11/19	7	31.36	0	0.00	31.70	7	361	1.94%
2018/11/16	9	30.96	0	0.00	31.25	9	360	2.49%
2018/11/15	1	30.90	0	0.00	30.95	1	359	0.28%
2018/11/14	1	30.20	4	29.83	30.35	-3	358	-0.84%
2018/11/12	4	29.55	0	0.00	29.55	4	362	1.10%
2018/11/09	3	29.25	0	0.00	29.25	3	363	0.83%
2018/11/08	1	29.20	0	0.00	29.10	1	367	0.27%
2018/11/07	2	29.08	0	0.00	29.10	2	367	0.54%
2018/11/05	0	0.00	5	29.10	29.05	-5	373	-1.34%
2018/11/02	4	29.20	0	0.00	29.20	4	375	1.06%
2018/11/01	3	29.20	0	0.00	29.25	3	376	0.80%
2018/10/31	1	29.15	1	29.05	29.10	0	380	0.00%
2018/10/26	2	28.70	0	0.00	28.75	2	382	0.52%
2018/10/25	0	0.00	1	28.70	28.65	-1	381	-0.26%
2018/10/24	1	29.90	0	0.00	29.15	1	378	0.26%
2018/10/23	0	0.00	1	30.10	30.00	-1	373	-0.27%
2018/10/12	1	30.30	2	29.85	30.30	-1	374	-0.27%
2018/10/11	1	30.00	1	30.15	30.00	0	372	0.00%
2018/10/08	2	31.80	0	0.00	31.70	2	361	0.55%
2018/10/05	0	0.00	7	31.90	31.70	-7	361	-1.93%
2018/10/03	0	0.00	2	32.35	32.30	-2	358	-0.56%
2018/10/02	3	32.32	5	32.45	32.40	-2	356	-0.56%
2018/10/01	8	32.33	0	0.00	32.40	8	356	2.24%
2018/09/26	1	32.25	0	0.00	32.30	1	358	0.28%
2018/09/21	1	32.00	2	32.05	32.25	-1	359	-0.28%
2018/09/20	1	32.10	0	0.00	32.05	1	356	0.28%
2018/09/19	1	32.20	0	0.00	32.40	1	352	0.28%
2018/09/18	1	32.50	0	0.00	32.60	1	348	0.29%
2018/09/14	2	32.78	8	32.87	32.95	-6	342	-1.75%
2018/09/13	1	31.25	0	0.00	31.70	1	333	0.30%
2018/09/12	3	31.70	2	31.40	31.20	1	319	0.31%
2018/09/11	2	31.83	1	31.80	31.75	1	312	0.32%
2018/09/10	0	0.00	6	31.88	31.80	-6	313	-1.92%
2018/09/07	2	33.00	6	33.05	32.80	-4	303	-1.32%
2018/09/06	2	33.85	0	0.00	33.60	2	297	0.67%
2018/09/05	4	36.70	0	0.00	36.60	4	273	1.46%
2018/09/04	3	36.88	3	36.73	36.75	0	257	0.00%
2018/08/31	1	36.95	0	0.00	37.00	1	246	0.41%
2018/08/30	3	37.10	5	36.94	37.05	-2	243	-0.82%
2018/08/29	2	37.15	0	0.00	37.25	2	238	0.84%
2018/08/28	14	37.13	0	0.00	37.15	14	234	5.98%
2018/08/27	6	37.03	6	36.98	37.15	0	222	0.00%
2018/08/22	0	0.00	7	35.95	35.90	-7	210	-3.33%
2018/08/17	1	35.70	0	0.00	35.95	1	211	0.47%
2018/08/16	4	35.44	0	0.00	35.60	4	208	1.92%
2018/08/14	10	35.93	2	35.90	35.85	8	202	3.94%
2018/08/13	0	0.00	6	35.90	35.90	-6	202	-2.97%
2018/08/08	1	36.20	0	0.00	36.20	1	195	0.51%
2018/08/07	2	36.18	10	36.35	36.35	-8	194	-4.10%
2018/08/06	0	0.00	5	36.01	36.10	-5	190	-2.62%
2018/08/03	3	35.60	0	0.00	35.60	3	186	1.61%
2018/08/02	3	35.55	1	35.60	35.55	2	182	1.09%
2018/08/01	4	35.40	0	0.00	35.40	4	181	2.21%
2018/07/27	1	35.20	0	0.00	35.30	1	180	0.55%
2018/07/26	10	35.20	0	0.00	35.30	10	180	5.53%
2018/07/24	1	35.35	0	0.00	35.40	1	180	0.55%
2018/07/23	1	34.90	0	0.00	34.95	1	179	0.56%
2018/07/06	0	0.00	6	34.80	34.95	-6	188	-3.18%
2018/07/04	0	0.00	1	35.25	35.15	-1	187	-0.53%
2018/06/27	1	35.35	0	0.00	35.30	1	194	0.51%
2018/06/25	2	35.63	0	0.00	35.60	2	200	1.00%
2018/06/22	0	0.00	14	35.34	35.45	-14	200	-6.97%
2018/06/19	20	35.18	0	0.00	35.15	20	209	9.55%
2018/06/12	0	0.00	15	35.70	35.65	-15	210	-7.12%
2018/06/11	5	35.25	0	0.00	35.50	5	212	2.35%
2018/06/08	10	35.20	0	0.00	35.20	10	216	4.62%
2018/06/06	0	0.00	1	36.00	36.00	-1	216	-0.46%
2018/06/05	1	36.00	2	36.25	36.00	-1	222	-0.45%
2018/06/04	2	35.85	0	0.00	36.00	2	215	0.93%
2018/05/29	0	0.00	1	35.65	35.65	-1	207	-0.48%
2018/05/25	10	35.40	0	0.00	35.30	10	206	4.85%
2018/05/16	1	34.80	1	35.20	35.15	0	213	0.00%
2018/05/14	1	35.10	0	0.00	35.10	1	220	0.45%
2018/04/30	0	0.00	1	35.75	35.70	-1	228	-0.44%
2018/04/25	0	0.00	6	34.72	35.20	-6	233	-2.57%
2018/04/24	2	34.95	0	0.00	34.95	2	234	0.85%
2018/04/19	2	35.40	0	0.00	35.40	2	246	0.81%
2018/04/17	2	35.40	0	0.00	35.50	2	254	0.79%
2018/04/11	3	35.80	4	35.85	35.80	-1	261	-0.38%
2018/04/09	1	36.15	1	36.20	36.35	0	261	0.00%
2018/03/30	5	36.10	0	0.00	36.10	5	257	1.94%
2018/03/29	0	0.00	4	36.24	36.20	-4	257	-1.55%
2018/03/28	0	0.00	11	35.70	35.70	-11	251	-4.37%
2018/03/27	2	35.75	0	35.80	35.70	2	253	0.79%
2018/03/26	0	0.00	1	35.60	35.50	-1	250	-0.40%
2018/03/23	1	35.25	8	35.00	35.25	-7	252	-2.78%
2018/03/22	0	36.00	14	35.95	35.50	-14	250	-5.60%
2018/03/21	0	36.00	0	0.00	35.95	0	245	0.00%
2018/03/20	2	35.70	0	0.00	35.80	2	245	0.81%
2018/03/16	5	35.80	2	35.85	35.85	3	241	1.24%
2018/03/15	0	0.00	2	35.30	35.65	-2	250	-0.80%
2018/03/14	0	0.00	0.7	35.45	35.35	-0.7	247	-0.29%
2018/03/13	2	35.28	0	0.00	35.25	2	245	0.81%
2018/03/12	15	35.15	7	35.02	35.05	8	243	3.29%
2018/03/08	2	34.35	0	0.00	34.60	2	228	0.87%
2018/03/07	1	34.25	3	34.65	34.25	-2	232	-0.86%
2018/03/05	0	0.00	2	34.60	34.40	-2	237	-0.84%
2018/03/02	0	0.00	1	34.50	34.50	-1	246	-0.41%
2018/03/01	0	0.00	5	34.55	34.55	-5	251	-1.99%
2018/02/27	3	34.42	0	0.00	34.25	3	259	1.16%
2018/02/26	2	34.90	0	0.00	34.65	2	262	0.76%
2018/02/23	1	34.60	0	0.00	34.75	1	286	0.35%
2018/02/21	2	33.75	0	0.00	33.75	2	293	0.68%
2018/02/12	1	33.75	2	33.75	33.55	-1	299	-0.33%
2018/02/09	2	33.35	0	0.00	33.70	2	304	0.66%
2018/02/07	0	0.00	8	33.50	33.60	-8	306	-2.61%
2018/02/06	8	33.19	42	33.06	33.00	-34	307	-11.05%
2018/02/01	4	34.43	0	0.00	34.40	4	307	1.30%
2018/01/30	1	34.50	0	0.00	34.55	1	321	0.31%
2018/01/26	1	34.45	0	0.00	34.30	1	331	0.30%
2018/01/25	1	34.60	0	0.00	34.60	1	332	0.30%
2018/01/24	4	34.45	0	0.00	34.45	4	334	1.19%
2018/01/19	1	34.50	0	0.00	34.50	1	338	0.30%
2018/01/18	0	0.00	4	34.73	34.70	-4	341	-1.17%
2018/01/17	1	34.55	0	0.00	34.65	1	344	0.29%
2018/01/16	2	34.38	0	0.00	34.40	2	352	0.57%
2018/01/15	8	34.33	6	34.86	34.30	2	363	0.55%
2018/01/12	1	34.25	0	0.00	34.30	1	355	0.28%
2018/01/11	8	34.20	0	0.00	34.15	8	354	2.26%
2018/01/10	15	34.80	2	34.70	34.60	13	351	3.69%
2018/01/09	2	35.15	0	0.00	35.10	2	350	0.57%
2018/01/05	10	35.60	0	0.00	35.55	10	352	2.84%
2018/01/03	1	35.90	0	0.00	35.95	1	373	0.27%