福懋科 (8131)-新光-台中券商分點個股進出

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

福懋科

(8131)

可現股當沖

股價
29.80
漲跌
▼0.60
漲幅
-1.97%
成交量
736張
產業
上市半導體類股
240人加入追蹤

立即追蹤
本地時間:14:30

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

福懋科 (8131)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
2024/12/11	1.5	30.06	0	0.00	29.80	1.5	339	0.43%
2024/12/10	7.3	30.83	0	0.00	30.40	7.3	329	2.23%
2024/12/09	2.1	30.46	3	30.93	31.00	-0.9	325	-0.28%
2024/12/05	2.2	30.87	0	0.00	30.85	2.2	323	0.69%
2024/12/04	0.1	31.45	0	0.00	31.50	0.1	323	0.02%
2024/12/03	2	30.55	2	30.70	30.70	0	322	0.00%
2024/11/28	0.1	30.60	25	30.35	30.60	-24.9	321	-7.76%
2024/11/27	3.6	30.79	0	0.00	30.70	3.6	319	1.12%
2024/11/26	7.4	31.39	1	31.75	31.25	6.4	304	2.09%
2024/11/22	0	0.00	3	31.65	31.60	-3	283	-1.06%
2024/11/15	0.1	32.00	14	31.87	31.95	-13.9	292	-4.75%
2024/11/14	8.2	31.39	1.4	31.44	31.45	6.8	292	2.34%
2024/11/13	2.1	31.95	0	0.00	31.95	2.1	287	0.75%
2024/11/12	6.2	32.33	1	32.30	32.20	5.2	286	1.82%
2024/11/11	0.1	33.10	0	0.00	33.10	0.1	278	0.04%
2024/11/08	0.2	33.20	0	0.00	33.25	0.2	279	0.08%
2024/11/07	0.2	33.55	0	0.00	33.45	0.2	279	0.07%
2024/10/29	0.1	34.20	0	0.00	34.15	0.1	290	0.03%
2024/10/25	0	0.00	1	34.50	34.35	-1	298	-0.34%
2024/10/23	0	0.00	4	34.65	34.60	-4	306	-1.30%
2024/10/21	0	0.00	0.5	34.75	34.60	-0.5	315	-0.17%
2024/10/18	0	0.00	1	34.80	34.65	-1	322	-0.31%
2024/10/17	0	0.00	3.1	34.47	34.50	-3.1	321	-0.95%
2024/10/16	6.2	34.27	18	34.36	34.10	-11.8	321	-3.67%
2024/10/15	0	0.00	1	34.80	34.75	-1	309	-0.32%
2024/10/09	0.1	35.10	0	0.00	35.05	0.1	311	0.03%
2024/10/08	1	35.05	0	35.60	35.05	1	313	0.31%
2024/10/01	0	0.00	1	36.60	36.60	-1	315	-0.32%
2024/09/30	0	0.00	0.1	36.65	36.40	-0.1	318	-0.02%
2024/09/27	0	0.00	1.1	36.42	36.65	-1.1	325	-0.34%
2024/09/20	0	0.00	0.1	36.10	36.15	-0.1	321	-0.03%
2024/09/19	0	0.00	1.2	35.82	35.80	-1.2	318	-0.38%
2024/09/05	0	0.00	0.5	35.45	35.05	-0.5	342	-0.15%
2024/09/03	0	36.40	0	0.00	36.35	0	349	0.01%
2024/08/29	0	0.00	2.6	36.17	36.25	-2.6	378	-0.69%
2024/08/26	0	36.35	0	0.00	36.35	0	393	0.01%
2024/08/19	0	0.00	0.1	36.25	35.75	-0.1	404	-0.02%
2024/08/15	4	36.35	0	0.00	36.05	4	412	0.97%
2024/08/07	0	0.00	0	36.25	36.40	0	461	-0.01%
2024/08/06	0.2	35.25	0	0.00	35.30	0.2	468	0.05%
2024/08/05	2.1	35.40	10	36.50	35.25	-8	467	-1.71%
2024/08/01	0	0.00	0.4	37.32	37.40	-0.4	460	-0.09%
2024/07/31	1.1	36.61	0	0.00	37.00	1.1	460	0.23%
2024/07/30	1	36.35	0	0.00	36.50	1	456	0.22%
2024/07/29	0	0.00	1	37.65	37.45	-1	454	-0.22%
2024/07/26	0.4	37.36	0	37.45	37.25	0.3	452	0.07%
2024/07/23	0	37.80	0.2	37.90	37.80	-0.1	446	-0.03%
2024/07/22	1.2	37.47	0	0.00	37.55	1.2	441	0.26%
2024/07/19	6.2	38.00	0	0.00	37.75	6.2	435	1.41%
2024/07/18	0.6	38.38	0	0.00	38.40	0.6	429	0.14%
2024/07/16	8.1	38.52	0	0.00	38.45	8.1	430	1.89%
2024/07/15	0	38.80	0	0.00	38.75	0	427	0.01%
2024/07/10	0	0.00	1	38.65	38.60	-1	426	-0.23%
2024/07/09	0	0.00	10	38.91	38.60	-10	424	-2.35%
2024/07/08	11	38.95	1	38.85	39.15	10	418	2.39%
2024/07/03	0	0.00	2	39.10	38.80	-2	410	-0.49%
2024/07/02	2	38.85	0	0.00	38.60	2	404	0.49%
2024/06/28	0	0.00	1	38.90	38.80	-1	403	-0.25%
2024/06/26	0	0.00	0.1	39.10	39.30	-0.1	401	-0.01%
2024/06/25	2	38.95	0	0.00	38.95	2	398	0.50%
2024/06/20	0.1	39.30	0.3	39.34	39.35	-0.2	394	-0.06%
2024/06/19	4	39.00	0	0.00	39.10	4	391	1.02%
2024/06/18	0.2	38.60	3	38.72	38.70	-2.8	391	-0.72%
2024/06/17	40.1	38.46	109	38.52	38.70	-69	394	-17.49%	大賣/
2024/06/14	0.1	38.55	3	38.60	38.50	-2.9	390	-0.75%
2024/06/13	0.2	38.64	0	0.00	38.60	0.2	391	0.05%
2024/06/12	1	38.70	0	0.00	38.65	1	397	0.25%
2024/06/11	1.2	38.47	3	38.55	39.05	-1.8	403	-0.46%
2024/06/07	80	38.99	10.1	38.90	38.80	69.9	401	17.41%
2024/06/06	0.4	39.13	0.1	39.10	39.50	0.3	400	0.07%
2024/06/05	33	39.38	3.1	39.16	39.05	29.9	400	7.46%
2024/06/04	1.1	39.75	2.6	39.63	39.75	-1.6	398	-0.39%
2024/06/03	0.1	38.70	0	0.00	39.10	0.1	384	0.03%
2024/05/31	11	38.67	0	0.00	38.60	11	382	2.87%
2024/05/30	4.1	38.89	1	39.00	39.00	3.1	381	0.81%
2024/05/29	1	39.10	0	0.00	39.10	1	390	0.26%
2024/05/28	1.1	39.14	2	39.03	39.15	-0.9	405	-0.23%
2024/05/24	1	38.31	0	0.00	38.70	1	425	0.24%
2024/05/23	1.4	38.76	19	38.78	38.75	-17.6	434	-4.06%
2024/05/22	9	39.15	0	0.00	39.00	9	430	2.10%
2024/05/21	6	38.44	0	0.00	38.55	6	414	1.45%
2024/05/20	1.2	38.70	9	38.80	38.65	-7.8	411	-1.90%
2024/05/17	19.2	38.65	1	38.50	38.50	18.2	409	4.44%
2024/05/16	17.8	38.51	12	38.78	38.50	5.8	404	1.42%
2024/05/15	0.2	38.40	0	0.00	38.30	0.2	383	0.04%
2024/05/14	1	38.00	6	38.00	38.05	-5	377	-1.33%
2024/05/13	6	38.04	5	37.95	37.95	1	371	0.27%
2024/05/10	4.3	37.95	0	0.00	38.00	4.3	366	1.16%
2024/05/09	5	37.53	4	37.50	37.65	1	356	0.28%
2024/05/08	3	37.33	0	0.00	37.30	3	353	0.85%
2024/05/03	0.1	36.70	0	0.00	36.60	0.1	346	0.02%
2024/05/02	0.1	36.55	0	0.00	36.60	0.1	347	0.03%
2024/04/24	0	0.00	2	36.40	36.30	-2	346	-0.58%
2024/04/22	0.1	35.95	1	36.10	36.10	-0.9	354	-0.25%
2024/04/16	1.1	36.44	0	0.00	36.05	1.1	349	0.32%
2024/04/12	0.1	37.00	0	0.00	36.90	0.1	347	0.02%
2024/04/11	0	0.00	0.2	37.10	37.20	-0.2	346	-0.06%
2024/04/09	6	37.13	0	0.00	37.05	6	348	1.72%
2024/04/02	0.1	36.70	0	0.00	36.60	0.1	346	0.02%
2024/03/29	4	36.46	2	36.45	36.70	2	369	0.54%
2024/03/27	0	0.00	3	36.18	36.15	-3	365	-0.82%
2024/03/26	1	36.30	3	36.67	36.10	-2	364	-0.55%
2024/03/25	0	0.00	4	36.25	36.25	-4	359	-1.11%
2024/03/22	3	36.40	3	36.20	36.15	0	360	0.00%
2024/03/21	0.1	36.00	0	0.00	36.15	0.1	357	0.02%
2024/03/20	1	36.05	0	0.00	35.60	1	358	0.28%
2024/03/18	0	0.00	8	35.50	35.60	-8	355	-2.25%
2024/03/15	1	35.75	0	0.00	35.60	1	356	0.28%
2024/03/13	1.1	36.30	2	36.15	36.80	-0.9	342	-0.26%
2024/03/12	10	36.60	0	0.00	36.85	10	335	2.98%
2024/03/11	9.1	36.42	0	0.00	36.15	9.1	327	2.78%
2024/03/08	14	36.12	0	36.05	36.10	14	321	4.35%
2024/03/07	0.1	36.20	0	0.00	36.00	0.1	319	0.02%
2024/03/05	1	36.10	1	36.00	36.00	0	311	0.00%
2024/03/04	1	35.80	0	0.00	36.00	1	305	0.33%
2024/03/01	2	35.90	5	35.85	35.85	-3	293	-1.02%
2024/02/29	2	36.80	13.1	36.61	36.50	-11.1	275	-4.03%
2024/02/27	1	37.65	4	37.90	37.55	-3	254	-1.18%
2024/02/26	2.1	37.95	0	0.00	37.90	2.1	246	0.85%
2024/02/21	1	38.95	0	0.00	39.00	1	239	0.42%
2024/02/20	0.1	39.10	1	39.10	38.95	-0.9	238	-0.40%
2024/02/19	7	38.94	0	0.00	39.05	7	235	2.97%
2024/02/05	0	0.00	3	37.97	38.00	-3	231	-1.29%
2024/02/02	1	37.85	0	0.00	37.75	1	232	0.43%
2024/01/29	0	0.00	1	38.15	38.15	-1	224	-0.45%
2024/01/22	1	38.00	0	0.00	38.05	1	224	0.45%
2024/01/17	0.2	38.20	0	0.00	37.80	0.2	224	0.09%
2024/01/16	10	38.40	0	0.00	38.15	10	216	4.61%
2024/01/15	0	0.00	2.1	38.31	38.40	-2.1	213	-0.97%
2024/01/12	1.1	38.26	0	0.00	38.45	1.1	214	0.49%
2024/01/10	3	38.05	0	0.00	38.05	3	222	1.35%
2024/01/09	1	38.50	0	0.00	38.50	1	214	0.47%
2024/01/08	1	38.65	0	0.00	38.60	1	212	0.47%
2024/01/05	1.3	38.83	0	0.00	38.75	1.3	209	0.62%
2024/01/04	1.1	38.77	0	0.00	38.75	1.1	210	0.52%
2024/01/03	0	38.95	0	0.00	38.85	0	209	0.02%
2023/12/26	0	0.00	3	39.05	39.50	-3	208	-1.44%
2023/12/21	4.1	38.90	0	0.00	38.85	4.1	198	2.07%
2023/12/20	2.1	38.86	0	0.00	39.00	2.1	203	1.03%
2023/12/19	2.1	38.86	0	0.00	38.90	2.1	205	1.02%
2023/12/18	0.2	39.81	0	0.00	39.25	0.2	204	0.12%
2023/12/15	0	39.35	6	39.20	39.40	-6	206	-2.90%
2023/12/14	0.1	39.40	0	0.00	39.10	0.1	202	0.02%
2023/12/12	2	38.90	0	0.00	38.95	2	201	1.02%
2023/12/11	10	38.95	0	0.00	39.10	10	199	5.02%
2023/12/07	2	39.05	0	0.00	39.00	2	198	1.03%
2023/12/06	0.1	39.35	0	0.00	39.20	0.1	197	0.03%
2023/12/05	0.1	39.35	0	0.00	39.20	0.1	200	0.02%
2023/12/04	0.2	39.40	0	0.00	39.20	0.2	203	0.12%
2023/12/01	2	39.10	0	0.00	39.10	2	201	0.99%
2023/11/30	0	0.00	1	39.20	39.15	-1	200	-0.50%
2023/11/29	0.3	39.25	0.1	39.20	39.10	0.2	200	0.12%
2023/11/28	0.1	39.20	0	0.00	39.15	0.1	200	0.03%
2023/11/27	0.1	39.35	1	39.10	39.10	-0.9	198	-0.45%
2023/11/22	0	0.00	2	39.05	39.05	-2	196	-1.02%
2023/11/21	0	0.00	23	39.16	39.05	-23	195	-11.79%
2023/11/16	1.1	39.10	0	0.00	39.05	1.1	192	0.57%
2023/11/15	0	0.00	5	39.00	39.10	-5	194	-2.57%
2023/11/13	1	39.00	0	0.00	38.80	1	196	0.51%
2023/11/07	0	0.00	1	39.25	39.10	-1	197	-0.51%
2023/11/06	1.1	39.29	1	39.25	39.10	0.1	202	0.05%
2023/10/31	0.2	38.95	0	0.00	38.65	0.2	229	0.07%
2023/10/30	2	38.83	0	0.00	38.70	2	236	0.84%
2023/10/26	1	39.25	0	0.00	39.30	1	242	0.41%
2023/10/24	0	0.00	1	39.10	39.00	-1	241	-0.41%
2023/10/23	0.4	39.00	0	0.00	38.85	0.4	243	0.16%
2023/10/20	1.2	38.72	0	0.00	38.85	1.2	246	0.47%
2023/10/19	2	38.93	2	38.95	39.00	0	253	0.02%
2023/10/18	7	38.40	2	38.55	39.90	5	256	1.95%
2023/10/17	1	38.50	0	0.00	38.50	1	251	0.40%
2023/10/11	0	38.70	0	0.00	38.80	0	281	0.01%
2023/10/06	0.1	38.45	1	38.45	38.45	-0.9	306	-0.29%
2023/10/05	0.4	38.65	0	0.00	38.60	0.4	335	0.10%
2023/10/04	1	38.25	0	0.00	38.25	1	355	0.28%
2023/10/03	0.2	38.65	0	0.00	38.50	0.2	369	0.05%
2023/10/02	4.2	38.54	0	0.00	38.50	4.2	376	1.12%
2023/09/28	2	38.58	1	38.60	38.55	1	384	0.26%
2023/09/27	2.1	38.56	0	0.00	38.50	2.1	396	0.54%
2023/09/25	1.4	38.96	0	0.00	38.85	1.4	397	0.34%
2023/09/21	1.1	39.20	0	0.00	39.35	1.1	397	0.27%
2023/09/08	1	38.95	0	0.00	39.10	1	433	0.23%
2023/09/06	2	39.80	0	0.00	39.90	2	439	0.45%
2023/09/04	0	0.00	0	39.35	39.65	0	458	-0.01%
2023/09/01	0	0.00	0	39.60	39.40	0	463	0.00%
2023/08/25	0.1	39.60	0	0.00	39.40	0.1	497	0.02%
2023/08/24	0	0.00	0	39.45	39.60	0	502	-0.01%
2023/08/23	0.1	39.50	2	39.30	39.35	-1.9	505	-0.38%
2023/08/17	1.1	38.62	0	0.00	38.70	1.1	507	0.22%
2023/08/16	2	38.75	0	0.00	38.75	2	508	0.39%
2023/08/15	1	38.90	0	0.00	38.80	1	510	0.20%
2023/08/14	2.3	38.93	3	38.95	38.85	-0.7	514	-0.14%
2023/08/11	0	0.00	1	39.10	39.40	-1	520	-0.19%
2023/08/09	1	39.15	3	39.05	39.45	-2	521	-0.38%
2023/08/08	0.2	39.80	0	0.00	39.40	0.2	516	0.04%
2023/08/07	1	39.95	0	0.00	39.95	1	511	0.20%
2023/08/04	0.1	40.20	0	0.00	40.30	0.1	509	0.02%
2023/08/02	0.1	40.54	0	0.00	40.20	0.1	512	0.01%
2023/07/31	1	40.55	0.1	40.85	40.50	0.9	511	0.18%
2023/07/27	4	40.66	0	0.00	40.60	4	517	0.77%
2023/07/26	1	40.85	0	0.00	40.60	1	517	0.19%
2023/07/25	0	0.00	1	40.65	40.90	-1	516	-0.19%
2023/07/24	1	40.65	0	0.00	40.55	1	514	0.19%
2023/07/21	0	41.35	0	0.00	41.10	0	509	0.00%
2023/07/20	1	41.50	0	0.00	41.60	1	508	0.20%
2023/07/19	2	41.43	0	0.00	41.40	2	506	0.40%
2023/07/18	4	41.63	0	41.78	41.65	4	509	0.78%
2023/07/17	0	0.00	1	40.60	41.85	-1	506	-0.20%
2023/07/14	6	40.73	1	40.80	40.90	5	495	1.01%
2023/07/13	0.1	40.82	0	0.00	40.40	0.1	494	0.02%
2023/07/12	4.1	40.49	0	0.00	40.55	4.1	471	0.86%
2023/07/11	0.1	43.85	6.4	43.50	43.70	-6.3	442	-1.43%
2023/07/10	2	43.18	0	0.00	43.25	2	424	0.47%
2023/07/07	2	43.58	0	0.00	43.55	2	409	0.49%
2023/07/03	0	0.00	5	43.60	43.85	-5	379	-1.32%
2023/06/27	0	0.00	1	44.15	44.00	-1	383	-0.26%
2023/06/20	1	43.90	0	0.00	44.00	1	380	0.26%
2023/06/16	0.4	44.50	0	0.00	44.30	0.4	381	0.10%
2023/06/15	2	44.20	1	44.35	44.50	1	376	0.27%
2023/06/13	0	0.00	5	43.86	43.85	-5	375	-1.33%
2023/06/12	0	0.00	2	43.75	43.85	-2	379	-0.53%
2023/06/09	0	0.00	0	44.04	43.70	0	375	-0.01%
2023/06/08	0	0.00	1	43.75	43.75	-1	371	-0.27%
2023/06/07	1	44.00	1	44.00	44.00	0	376	0.00%
2023/06/06	0	44.15	1	44.20	44.20	-1	387	-0.26%
2023/06/05	0.1	44.25	0	0.00	44.10	0.1	400	0.01%
2023/06/02	6	43.89	0	0.00	43.85	6	400	1.50%
2023/06/01	3	43.22	0	0.00	43.35	3	395	0.76%
2023/05/31	0	0.00	4	42.80	43.05	-4	394	-1.01%
2023/05/22	0	0.00	1	42.50	42.60	-1	428	-0.23%
2023/05/18	0	0.00	1	42.30	42.40	-1	423	-0.24%
2023/05/17	2	42.40	7	42.41	42.40	-5	422	-1.18%
2023/05/12	0	0.00	2	41.65	41.85	-2	414	-0.48%
2023/05/11	1	41.75	0	0.00	41.65	1	415	0.24%
2023/05/10	1	41.70	4	41.94	42.10	-3	411	-0.73%
2023/05/09	3	42.02	0	0.00	41.85	3	412	0.73%
2023/05/04	4	42.49	2	42.18	42.45	2	415	0.48%
2023/05/03	1.1	42.92	7	42.84	42.85	-5.9	410	-1.45%
2023/05/02	1	43.35	1	43.25	43.25	0	411	0.00%
2023/04/28	9	43.37	0	0.00	43.40	9	414	2.17%
2023/04/26	0	0.00	0	43.10	43.20	0	413	0.00%
2023/04/25	2	42.90	0	0.00	42.90	2	411	0.49%
2023/04/21	0	0.00	9	43.07	43.30	-9	407	-2.21%
2023/04/18	2	44.70	1	44.70	44.65	1	397	0.25%
2023/04/17	0	0.00	3	44.45	44.50	-3	392	-0.76%
2023/04/12	0	0.00	2	44.40	44.30	-2	386	-0.52%
2023/04/11	0	0.00	1	44.30	44.30	-1	386	-0.26%
2023/04/10	2	44.10	4	44.05	44.10	-2	385	-0.52%
2023/04/07	2	44.28	0	0.00	44.20	2	382	0.52%
2023/04/06	1	44.50	11	44.41	44.50	-10	379	-2.63%
2023/03/31	0	44.60	1	44.60	44.50	-1	380	-0.26%
2023/03/30	16	45.11	0.2	45.00	44.85	15.8	377	4.19%
2023/03/28	1	44.15	1	44.20	44.05	0	366	0.00%
2023/03/27	0	0.00	1	44.40	44.40	-1	366	-0.27%
2023/03/24	2	44.60	4	44.61	44.60	-2	367	-0.54%
2023/03/23	0	0.00	1	44.40	44.35	-1	366	-0.27%
2023/03/22	1	44.20	2	44.20	44.15	-1	368	-0.27%
2023/03/21	2	44.20	3	44.00	44.40	-1	366	-0.27%
2023/03/15	1	44.15	2	43.75	43.60	-1	347	-0.29%
2023/03/14	1	43.90	0	0.00	43.90	1	340	0.29%
2023/03/13	1	44.10	2	43.93	44.35	-1	335	-0.30%
2023/03/10	0	0.00	3	44.22	44.05	-3	326	-0.92%
2023/03/09	0	0.00	17	44.68	44.70	-17	319	-5.31%
2023/03/08	10	43.65	4	43.54	44.00	6	309	1.95%
2023/03/07	5	43.17	9	43.10	43.20	-4	293	-1.36%
2023/03/06	0	0.00	51	43.35	43.35	-51	286	-17.78%
2023/03/03	10	43.13	0	0.00	43.25	10	280	3.57%
2023/03/02	1	42.90	10	43.00	43.05	-9	278	-3.24%
2023/03/01	59	43.31	0	0.00	43.15	59	269	21.86%
2023/02/24	1	42.50	0	0.00	43.00	1	261	0.38%
2023/02/23	32	42.05	33	42.50	42.60	-1	252	-0.40%
2023/02/21	1	40.90	16	41.00	41.25	-15	231	-6.48%
2023/02/20	9	40.95	0	0.00	40.90	9	235	3.83%
2023/02/17	1	40.70	0	0.00	40.75	1	236	0.42%
2023/02/15	0	0.00	23	40.87	40.75	-23	253	-9.08%
2023/02/13	0	0.00	17	41.09	41.10	-17	256	-6.63%
2023/02/10	16	41.23	0	0.00	41.15	16	257	6.21%
2023/02/08	3	41.02	0	0.00	40.95	3	253	1.18%
2023/02/07	0	40.95	0.2	40.95	41.05	-0.2	258	-0.07%
2023/02/06	16	41.09	15	40.72	40.70	1	254	0.39%
2023/02/03	20	40.70	0	0.00	40.90	20	247	8.07%
2023/02/02	5	40.40	0	0.00	40.35	5	240	2.08%
2023/02/01	0	0.00	3	40.15	40.20	-3	239	-1.25%
2023/01/31	4	39.99	3	40.00	40.05	1	237	0.42%
2023/01/30	4	39.84	0	0.00	39.85	4	232	1.72%
2023/01/09	4	39.28	0	0.00	39.35	4	269	1.48%
2023/01/03	9	38.39	10	38.31	38.30	-1	296	-0.34%
2022/12/26	0	0.00	34	38.28	38.25	-34	305	-11.11%
2022/12/23	16	38.43	21	38.21	38.40	-5	307	-1.63%
2022/12/22	0	0.00	20	38.70	38.70	-20	306	-6.52%
2022/12/21	5	38.90	5	38.70	38.70	0	307	0.00%
2022/12/19	1	39.00	0	0.00	39.20	1	308	0.32%
2022/12/16	19	39.11	0	0.00	39.30	19	306	6.20%
2022/12/14	10	39.15	0	0.00	39.20	10	304	3.28%
2022/12/02	0	0.00	2	39.50	39.70	-2	301	-0.66%
2022/12/01	2	39.55	0	0.00	39.55	2	300	0.67%
2022/11/29	1	39.10	0	0.00	39.20	1	293	0.34%
2022/11/24	10	39.35	0	0.00	39.40	10	296	3.37%
2022/11/21	5	38.90	0	0.00	38.80	5	295	1.69%
2022/11/18	15	39.01	0	0.00	39.00	15	294	5.11%
2022/11/16	0.1	39.30	0	0.00	38.85	0.1	295	0.03%
2022/11/15	10	39.16	10	39.01	39.30	0	292	0.00%
2022/11/14	5	39.70	10	39.19	39.35	-5	295	-1.69%
2022/11/11	0	0.00	55	39.21	39.35	-55	287	-19.16%
2022/11/10	0	0.00	0	39.35	39.30	0	279	0.00%
2022/11/09	0	0.00	5	38.85	39.00	-5	276	-1.81%
2022/11/08	2	38.95	18	38.73	38.80	-16	274	-5.84%
2022/11/07	1	38.85	3	38.78	38.80	-2	277	-0.72%
2022/11/04	20	38.65	0	0.00	38.80	20	278	7.17%
2022/11/03	0	0.00	16	38.44	38.55	-16	277	-5.77%
2022/10/26	15	37.10	0	0.00	37.20	15	279	5.36%
2022/10/25	19	37.27	2	37.10	36.90	17	280	6.07%
2022/10/24	16	37.14	1	37.00	37.00	15	278	5.39%
2022/10/21	2	36.95	41	36.80	36.70	-39	275	-14.16%
2022/10/17	1	35.20	2	35.35	35.65	-1	244	-0.41%
2022/10/14	48	35.58	0	0.00	35.90	48	242	19.76%
2022/10/13	3	35.43	0	0.00	35.05	3	240	1.25%
2022/10/12	1	36.05	0	0.00	36.00	1	243	0.41%
2022/10/11	0	36.50	5	36.25	36.35	-5	249	-2.00%
2022/10/07	0	37.05	0	0.00	36.90	0	249	0.00%
2022/10/04	5	37.22	1	37.10	37.40	4	262	1.53%
2022/09/29	3	36.95	0	0.00	36.95	3	274	1.09%
2022/09/28	1.1	36.92	0	0.00	36.90	1.1	291	0.38%
2022/09/27	1	37.25	2	37.50	37.35	-1	300	-0.33%
2022/09/26	0	0.00	8	37.23	37.25	-8	302	-2.64%
2022/09/23	1	38.00	0	0.00	37.90	1	311	0.32%
2022/09/22	0	0.00	1	38.20	38.00	-1	318	-0.31%
2022/09/21	1	38.05	0	0.00	37.95	1	320	0.31%
2022/09/20	1	38.35	0	0.00	38.40	1	316	0.32%
2022/09/19	2	38.30	0	0.00	38.30	2	319	0.63%
2022/09/16	1	38.50	0	0.00	38.50	1	324	0.31%
2022/09/14	1	38.50	0	0.00	38.65	1	330	0.30%
2022/09/13	1	38.70	0	0.00	38.65	1	332	0.30%
2022/09/12	5	38.71	0	0.00	38.70	5	332	1.50%
2022/09/06	0.1	38.35	0	0.00	38.25	0.1	335	0.02%
2022/09/01	1	38.55	0	0.00	38.70	1	336	0.30%
2022/08/30	1	38.70	0	0.00	38.60	1	338	0.30%
2022/08/29	0	0.00	1	38.20	38.45	-1	340	-0.29%
2022/08/17	0.2	38.95	6	38.90	38.50	-5.8	339	-1.72%
2022/08/15	1	38.90	0	0.00	39.00	1	335	0.30%
2022/08/12	5	39.00	0	0.00	38.85	5	333	1.50%
2022/08/05	2	37.98	0	0.00	38.00	2	331	0.60%
2022/07/26	0	36.55	0	0.00	36.40	0	330	0.01%
2022/07/21	0	0.00	1	36.65	36.60	-1	331	-0.30%
2022/07/19	16	36.44	0	0.00	36.40	16	331	4.83%
2022/07/18	0	38.15	0	0.00	38.25	0	318	0.01%
2022/07/12	0	36.50	0	0.00	36.45	0	295	0.00%
2022/07/11	0	0.00	6	36.99	37.30	-6	285	-2.10%
2022/07/08	6	37.70	0	0.00	37.55	6	279	2.14%
2022/07/07	1	36.95	0	0.00	37.15	1	280	0.36%
2022/07/06	3	37.13	0	0.00	37.10	3	278	1.08%
2022/07/05	2	38.40	0	0.00	38.40	2	264	0.76%
2022/07/04	0	0.00	3	38.95	39.05	-3	256	-1.17%
2022/07/01	1	38.60	0	0.00	39.00	1	257	0.39%
2022/06/30	3.1	39.31	0	0.00	39.60	3.1	246	1.26%
2022/06/23	1	40.30	0.8	40.60	40.65	0.2	244	0.10%
2022/06/13	0	0.00	5	40.95	40.90	-5	241	-2.07%
2022/06/10	0	0.00	3	41.35	41.35	-3	241	-1.24%
2022/06/09	0	0.00	1	41.45	41.35	-1	243	-0.41%
2022/06/08	0	0.00	2	41.50	41.55	-2	244	-0.82%
2022/06/06	0	0.00	8	41.36	41.30	-8	248	-3.22%
2022/06/02	2	41.08	0	0.00	41.35	2	251	0.80%
2022/05/27	0	0.00	1	40.25	40.25	-1	281	-0.36%
2022/05/19	1	40.00	0	0.00	40.00	1	329	0.30%
2022/05/16	0	0.00	1	40.10	40.00	-1	333	-0.30%
2022/05/11	2	39.50	0	0.00	39.45	2	327	0.61%
2022/05/05	0.3	40.19	0	0.00	40.00	0.3	324	0.08%
2022/05/03	0	39.40	0	0.00	39.20	0	327	0.00%
2022/04/26	0	0.00	0.3	39.40	39.40	-0.3	336	-0.09%
2022/04/22	0	0.00	1	40.00	40.10	-1	337	-0.30%
2022/04/21	0	0.00	24	40.19	40.20	-24	340	-7.04%
2022/04/19	0	0.00	10	39.65	39.70	-10	345	-2.90%
2022/04/18	0	0.00	15	39.77	39.60	-15	346	-4.33%
2022/04/15	0	0.00	1	39.95	39.90	-1	344	-0.29%
2022/04/14	0	40.40	0	0.00	40.30	0	344	0.01%
2022/04/13	1	39.90	1	40.10	40.40	0	346	0.00%
2022/04/12	0	40.23	10	39.80	39.80	-10	349	-2.85%
2022/04/11	0	0.00	3.1	40.50	40.40	-3.1	345	-0.88%
2022/04/07	9	41.02	0	0.00	40.90	9	338	2.66%
2022/04/06	8	41.03	0	0.00	41.10	8	333	2.40%
2022/04/01	18	41.10	0	0.00	41.15	18	333	5.40%
2022/03/30	1	41.00	0.2	41.00	41.35	0.8	325	0.25%
2022/03/29	1	40.90	0	0.00	40.90	1	322	0.31%
2022/03/28	1	40.90	1	41.15	41.10	0	322	0.00%
2022/03/25	3	41.15	0	0.00	41.20	3	321	0.93%
2022/03/24	10	41.33	10	41.05	41.20	0	320	0.00%
2022/03/23	5	41.08	3	41.00	41.05	2	318	0.63%
2022/03/22	0	0.00	11	41.10	40.95	-11	317	-3.47%
2022/03/21	0.3	41.40	0	0.00	41.10	0.3	317	0.09%
2022/03/17	10	40.95	0	0.00	40.95	10	318	3.14%
2022/03/16	1	40.55	1	40.45	40.50	0	316	0.00%
2022/03/15	5	40.83	0	0.00	40.75	5	315	1.58%
2022/03/14	1	41.10	2	41.13	41.15	-1	313	-0.32%
2022/03/10	2	40.98	0	0.00	41.00	2	310	0.64%
2022/03/09	10	40.40	1	40.45	40.70	9	307	2.93%
2022/03/08	1	40.45	0	0.00	40.30	1	305	0.33%
2022/03/07	1	40.80	0	0.00	40.60	1	299	0.33%
2022/03/03	10	41.65	5.2	41.22	41.60	4.8	286	1.68%
2022/03/02	21.2	40.92	50	40.88	41.20	-28.8	279	-10.29%
2022/03/01	13.2	40.58	20	40.60	40.70	-6.8	268	-2.54%
2022/02/25	0	0.00	5	39.65	39.85	-5	256	-1.95%
2022/02/24	0.4	38.80	3	39.10	38.60	-2.6	247	-1.06%
2022/02/22	1	39.10	0	0.00	39.10	1	243	0.42%
2022/02/21	3	39.65	1	40.55	39.50	2	240	0.83%
2022/02/18	2	39.70	1	39.30	39.60	1	231	0.43%
2022/02/17	2	39.55	7	39.55	39.40	-5	231	-2.16%
2022/02/16	0	0.00	3	39.20	39.40	-3	228	-1.31%
2022/02/15	1	39.00	5	39.15	38.90	-4	230	-1.73%
2022/02/14	1	38.95	0	0.00	39.05	1	234	0.43%
2022/02/10	0	0.00	1	39.30	39.40	-1	240	-0.41%
2022/02/09	0	0.00	1	39.10	39.35	-1	241	-0.41%
2022/01/25	1	38.80	0	0.00	38.75	1	240	0.42%
2022/01/24	1	38.90	7	39.00	39.05	-6	238	-2.52%
2022/01/21	9	39.07	1	38.95	38.90	8	238	3.36%
2022/01/20	0.2	39.44	7	39.35	39.40	-6.8	235	-2.87%
2022/01/19	0	0.00	1	38.85	39.10	-1	231	-0.43%
2022/01/18	3	38.77	2	38.80	38.75	1	225	0.44%
2022/01/12	0	0.00	55	38.62	38.80	-55	219	-25.11%
2022/01/11	18	38.78	0	0.00	38.70	18	217	8.27%
2022/01/10	39	38.79	0	0.00	38.85	39	215	18.10%
2022/01/06	1	38.40	0	0.00	38.50	1	214	0.47%
2022/01/05	4	38.56	1	38.60	38.55	3	212	1.41%
2022/01/03	2	39.00	0	0.00	38.90	2	203	0.98%
2021/12/27	0	0.00	3	38.90	38.95	-3	207	-1.45%
2021/12/23	3	38.70	0	0.00	38.75	3	213	1.40%
2021/12/17	3	38.63	0	0.00	38.70	3	217	1.38%
2021/12/13	5	38.80	0	0.00	38.85	5	215	2.32%
2021/12/06	5	38.88	0	0.00	38.85	5	213	2.35%
2021/11/24	2	39.35	0	0.00	39.35	2	226	0.88%
2021/11/12	0	0.00	5	39.21	39.25	-5	243	-2.05%
2021/11/11	5	39.00	5	39.10	38.90	0	257	0.00%
2021/11/05	1	38.55	1	38.35	38.35	0	277	0.00%
2021/11/03	0	0.00	1	38.20	38.15	-1	289	-0.35%
2021/11/02	1	38.20	1	38.25	38.15	0	294	0.00%
2021/10/29	2	38.00	0	0.00	37.85	2	302	0.66%
2021/10/26	0	0.00	1	37.90	37.85	-1	353	-0.28%
2021/10/25	1	37.60	0	0.00	37.60	1	364	0.27%
2021/10/18	2	37.60	0	0.00	37.75	2	403	0.50%
2021/10/04	1	37.25	0	0.00	37.10	1	471	0.21%
2021/09/30	1	37.70	0	0.00	38.00	1	473	0.21%
2021/09/29	1	37.55	0	0.00	37.45	1	476	0.21%
2021/09/09	0	0.00	1	37.80	37.70	-1	528	-0.19%
2021/09/07	0	0.00	1	38.60	38.60	-1	528	-0.19%
2021/09/06	0	0.00	1	38.85	38.55	-1	531	-0.19%
2021/09/03	0	0.00	16.9	38.47	38.50	-16.9	527	-3.21%
2021/09/02	2	38.33	0.1	38.83	38.05	1.9	523	0.37%
2021/09/01	1	38.35	0	0.00	38.45	1	522	0.19%
2021/08/31	0.1	38.05	2	37.80	38.40	-1.9	523	-0.37%
2021/08/30	1	38.00	3	38.00	37.95	-2	526	-0.38%
2021/08/27	17	37.66	0	0.00	37.75	17	527	3.23%
2021/08/24	0	0.00	0	37.50	37.05	0	528	0.00%
2021/08/19	0	0.00	1	36.25	36.25	-1	535	-0.19%
2021/08/16	0.2	37.00	0	0.00	36.75	0.2	508	0.04%
2021/08/13	2	37.55	0	0.00	37.55	2	498	0.40%
2021/08/12	2	37.73	0	0.00	37.70	2	497	0.40%
2021/08/11	10	37.80	0	0.00	37.65	10	499	2.00%
2021/08/10	2	38.45	0	0.00	38.20	2	497	0.40%
2021/08/09	10	38.70	0	0.00	38.90	10	505	1.98%
2021/08/06	0	0.00	1	39.65	39.55	-1	508	-0.20%
2021/08/05	0	39.90	0	0.00	39.90	0	516	0.00%
2021/08/04	0	0.00	1	39.70	39.75	-1	542	-0.18%
2021/08/03	4	39.94	0	0.00	40.05	4	552	0.72%
2021/08/02	0	42.40	2	41.90	41.90	-2	534	-0.37%
2021/07/30	0	0.00	1	41.50	41.40	-1	521	-0.19%
2021/07/28	2	41.05	2	41.25	41.30	0	515	0.00%
2021/07/27	1	41.90	0	0.00	41.80	1	525	0.19%
2021/07/26	0	0.00	3	42.10	41.85	-3	531	-0.56%
2021/07/23	0	0.00	1	41.95	41.90	-1	530	-0.19%
2021/07/20	1	41.70	0	0.00	41.75	1	574	0.17%
2021/07/15	2	42.20	2	42.15	42.25	0	605	0.00%
2021/07/14	0	0.00	39	41.72	41.80	-39	621	-6.28%
2021/07/13	36	42.37	20	42.33	41.95	16	624	2.56%
2021/07/12	23	41.73	0	0.00	41.80	23	611	3.76%
2021/07/09	0	0.00	5	41.20	41.40	-5	607	-0.82%
2021/07/07	0	0.00	1	41.30	41.30	-1	622	-0.16%
2021/07/06	1	41.70	0	0.00	41.20	1	630	0.16%
2021/07/05	1	41.00	1	41.10	41.45	0	633	0.00%
2021/07/02	5	40.40	0	0.00	40.45	5	629	0.79%
2021/06/30	0	0.00	1	40.10	40.05	-1	654	-0.15%
2021/06/29	0	0.00	35	40.27	40.10	-35	658	-5.32%
2021/06/28	16	40.45	6	40.35	40.60	10	661	1.51%
2021/06/25	20	40.09	0	0.00	40.00	20	659	3.03%
2021/06/21	0	0.00	1	40.00	39.70	-1	668	-0.15%
2021/06/18	1	40.20	0	0.00	40.10	1	666	0.15%
2021/06/16	1	39.80	1	39.70	39.85	0	677	0.00%
2021/06/11	0	0.00	20	39.50	39.75	-20	697	-2.87%
2021/06/10	35	39.70	20	39.53	39.60	15	707	2.12%
2021/06/07	0	0.00	5	38.86	39.35	-5	723	-0.69%
2021/06/04	0	0.00	2	39.48	39.40	-2	726	-0.28%
2021/06/03	1	39.85	110	39.67	39.80	-109	728	-14.96%	大賣/鉅額交易
2021/06/02	2	39.95	0	0.00	39.90	2	726	0.28%
2021/06/01	0	0.00	1	39.90	39.95	-1	726	-0.14%
2021/05/31	115	39.83	5	39.74	39.75	110	732	15.02%	大買/鉅額交易
2021/05/28	2	39.00	0.1	38.75	39.10	1.9	737	0.26%
2021/05/27	2	38.53	80	38.40	38.50	-78	754	-10.34%
2021/05/26	1	39.00	0	0.00	38.95	1	757	0.13%
2021/05/25	77	39.16	0	0.00	39.20	77	758	10.15%
2021/05/24	10	38.48	1	38.40	38.45	9	759	1.18%
2021/05/21	6	38.03	5	38.10	38.30	1	764	0.13%
2021/05/17	0	0.00	1	37.10	36.95	-1	763	-0.13%
2021/05/14	0	0.00	1	38.50	38.00	-1	751	-0.13%
2021/05/13	0	0.00	0.1	38.25	38.00	-0.1	740	-0.01%
2021/05/12	3	37.93	0	0.00	38.25	3	728	0.41%
2021/05/10	10	42.05	11	41.56	41.60	-1	690	-0.14%
2021/05/05	2	41.50	1.2	41.47	41.10	0.8	688	0.12%
2021/05/04	0	0.00	4	41.13	41.15	-4	685	-0.58%
2021/05/03	1.2	42.49	44	43.16	42.45	-42.8	671	-6.38%
2021/04/29	0	0.00	30.1	43.74	43.70	-30.1	659	-4.55%
2021/04/28	0	0.00	67	44.39	44.10	-67	653	-10.25%
2021/04/27	87	44.62	21	44.87	44.85	66	644	10.23%
2021/04/26	40	43.80	0	0.00	43.90	40	618	6.47%
2021/04/23	35	42.96	0	0.00	42.80	35	599	5.84%
2021/04/22	60	44.04	235	42.49	42.50	-175	600	-29.16%	大賣/鉅額交易
2021/04/21	1.1	43.31	0	0.00	43.75	1.1	585	0.18%
2021/04/20	60	42.24	42	42.10	43.00	18	584	3.08%
2021/04/19	34	41.73	8	41.61	41.60	26	570	4.55%
2021/04/16	10	41.20	62	41.34	41.40	-52	569	-9.13%
2021/04/15	0	0.00	5	41.30	41.30	-5	571	-0.87%
2021/04/14	1.1	41.19	8	41.00	41.00	-6.9	573	-1.20%
2021/04/13	30	42.15	91	41.62	41.40	-61	568	-10.72%
2021/04/12	20	42.10	36	42.05	42.05	-16	560	-2.86%
2021/04/09	21	42.37	20	42.10	42.10	1	553	0.18%
2021/04/08	30	41.99	0	0.00	42.15	30	550	5.45%
2021/04/07	31	41.68	33	41.80	41.80	-2	543	-0.37%
2021/04/06	33	41.36	3	41.33	41.35	30	529	5.66%
2021/04/01	80	40.57	31	40.56	40.80	49	518	9.44%
2021/03/31	40	40.54	1	40.60	40.40	39	509	7.65%
2021/03/30	0	0.00	2	40.10	40.10	-2	501	-0.40%
2021/03/29	10	40.10	77	40.03	40.00	-67	497	-13.46%
2021/03/26	30	40.03	32	39.91	39.90	-2	495	-0.40%
2021/03/25	1.3	39.87	0	0.00	39.95	1.3	492	0.26%
2021/03/24	1	40.00	45	40.02	40.00	-44	493	-8.92%
2021/03/23	35	40.45	39	40.18	40.05	-4	492	-0.81%
2021/03/22	6	40.06	58	40.09	40.20	-52	494	-10.52%
2021/03/19	23	40.25	1	40.15	40.20	22	492	4.47%
2021/03/18	50	40.28	50	40.32	40.30	0	485	0.00%
2021/03/17	55	39.93	32	39.84	39.70	23	481	4.78%
2021/03/16	30.1	39.61	0	0.00	39.65	30.1	474	6.34%
2021/03/15	41	39.42	16	39.47	39.45	25	473	5.28%
2021/03/12	20	39.19	20	39.15	39.15	0	473	0.00%
2021/03/11	25	39.08	45	39.02	39.05	-20	492	-4.06%
2021/03/10	40	39.06	40	38.81	38.75	0	501	0.00%
2021/03/09	0	0.00	7	38.56	38.65	-7	507	-1.38%
2021/03/08	5	38.95	10	38.83	38.80	-5	523	-0.95%
2021/03/05	5	38.80	0	0.00	38.90	5	525	0.95%
2021/03/04	26	38.95	3	39.05	38.95	23	531	4.33%
2021/03/03	31	39.24	31	39.04	39.00	0	525	0.00%
2021/03/02	75	38.80	4	38.74	38.75	71	517	13.72%
2021/02/26	12	38.09	50	38.01	38.00	-38	505	-7.51%
2021/02/25	21	38.47	5	38.35	38.35	16	502	3.18%
2021/02/24	50	38.23	0	0.00	38.25	50	504	9.92%
2021/02/23	1	38.20	52	38.00	38.10	-51	504	-10.11%
2021/02/22	32	38.11	84	37.85	37.95	-52	501	-10.37%
2021/02/19	13	37.71	58	37.64	37.75	-45	498	-9.02%
2021/02/18	0	0.00	46	37.63	37.60	-46	505	-9.09%
2021/02/17	35	37.74	35	37.55	37.55	0	509	0.00%
2021/02/05	30	37.10	2	37.00	37.20	28	501	5.58%
2021/02/03	5	37.15	0	0.00	36.90	5	505	0.99%
2021/02/02	47	36.91	17	36.60	37.00	30	505	5.93%
2021/02/01	0	0.00	9	36.04	36.35	-9	504	-1.78%
2021/01/29	1	36.35	28	36.49	36.25	-27	502	-5.38%
2021/01/28	3	36.52	0	0.00	36.55	3	497	0.60%
2021/01/27	1	36.85	65	36.87	36.85	-64	491	-13.02%
2021/01/25	0	0.00	9	37.40	37.40	-9	482	-1.87%
2021/01/22	0	0.00	22	37.57	37.60	-22	479	-4.59%
2021/01/21	1	37.65	0	0.00	37.60	1	477	0.21%
2021/01/20	1	37.25	2	37.60	37.25	-1	473	-0.21%
2021/01/19	0	0.00	3	38.13	38.15	-3	464	-0.65%
2021/01/18	6	37.75	7	37.91	38.05	-1	461	-0.22%
2021/01/15	38	39.09	41	38.62	38.30	-3	468	-0.64%
2021/01/14	67	38.76	20.9	38.82	38.80	46.1	464	9.94%
2021/01/13	16	38.45	1.4	38.45	38.45	14.6	455	3.21%
2021/01/12	42	38.18	20	38.10	38.00	22	444	4.95%
2021/01/11	15	38.12	46	37.98	37.95	-31	438	-7.07%
2021/01/08	52	37.95	0	0.00	37.90	52	433	11.99%
2021/01/07	0	0.00	75	37.43	37.40	-75	426	-17.59%
2021/01/06	0	0.00	7	37.37	37.35	-7	422	-1.66%
2021/01/05	20	38.16	16	38.02	38.05	4	416	0.96%
2021/01/04	16	37.90	15	37.88	37.95	1	414	0.24%
2020/12/31	1	37.85	1	37.70	37.80	0	412	0.00%
2020/12/30	5	37.70	5	37.70	37.80	0	407	0.00%
2020/12/29	5	37.57	5	37.66	37.70	0	404	0.00%
2020/12/28	10	37.55	10	37.70	37.75	0	402	0.00%
2020/12/25	15	37.68	15	37.38	37.45	0	397	0.00%
2020/12/24	2	37.15	2	37.40	37.40	0	395	0.00%
2020/12/22	0	0.00	6	37.25	37.00	-6	399	-1.50%
2020/12/21	12	37.19	13	37.28	37.35	-1	403	-0.25%
2020/12/18	1	37.20	0	0.00	37.25	1	401	0.25%
2020/12/16	5	37.47	5	37.40	37.40	0	401	0.00%
2020/12/15	26	37.93	20	37.20	37.20	6	403	1.49%
2020/12/14	15	37.94	15	37.83	37.80	0	400	0.00%
2020/12/11	6	38.00	5	37.45	37.45	1	400	0.25%
2020/12/10	15	38.23	17	38.06	38.05	-2	399	-0.50%
2020/12/09	15	38.26	17	38.41	38.45	-2	401	-0.50%
2020/12/08	27	38.10	26	38.25	38.20	1	393	0.25%
2020/12/07	24	38.69	21	38.51	38.45	3	387	0.77%
2020/12/04	37	38.30	35	38.37	38.35	2	365	0.55%
2020/12/03	26	38.03	25	38.04	38.00	1	349	0.29%
2020/12/02	25	37.66	25	38.01	37.95	0	337	0.00%
2020/12/01	20	36.99	22	37.21	37.25	-2	317	-0.63%
2020/11/30	5	37.25	5	37.00	37.00	0	313	0.00%
2020/11/25	11	36.90	14	36.84	36.80	-3	304	-0.98%
2020/11/24	12.1	36.80	12	36.60	36.60	0.1	296	0.02%
2020/11/17	6	36.65	6	36.45	36.45	0	287	0.00%
2020/11/16	0	0.00	18	36.34	36.45	-18	290	-6.19%
2020/11/13	0	0.00	2	36.15	36.20	-2	292	-0.68%
2020/11/12	0	0.00	2	36.20	36.20	-2	295	-0.68%
2020/11/09	10	35.85	0	0.00	35.80	10	293	3.41%
2020/11/03	7	35.49	7	35.40	35.40	0	307	0.00%
2020/11/02	1	34.95	0	0.00	35.10	1	307	0.33%
2020/10/30	1	34.95	2	35.08	34.95	-1	310	-0.32%
2020/10/28	0	0.00	0.4	35.30	35.40	-0.4	315	-0.13%
2020/10/23	15	35.26	15	35.42	35.50	0	322	0.00%
2020/10/20	0	0.00	2	36.00	36.00	-2	325	-0.61%
2020/10/13	1	35.00	0	0.00	35.35	1	351	0.28%
2020/10/12	5	35.40	5	35.17	35.15	0	355	0.00%
2020/10/07	5.8	35.33	5	35.38	35.50	0.8	363	0.22%
2020/09/25	0	0.00	5	34.30	34.40	-5	505	-0.99%
2020/09/18	5	36.25	5	36.25	36.20	0	547	0.00%
2020/09/17	1	35.70	4	35.55	35.95	-3	545	-0.55%
2020/09/15	5	35.58	5	35.75	35.70	0	553	0.00%
2020/09/14	6	34.56	6	34.95	34.90	0	549	0.00%
2020/09/10	4	34.65	0	0.00	34.60	4	551	0.73%
2020/09/07	20	35.30	20	34.88	34.90	0	575	0.00%
2020/09/03	15	35.33	15	34.90	34.95	0	598	0.00%
2020/09/01	1	35.05	2	34.80	35.00	-1	616	-0.16%
2020/08/28	0	0.00	2	35.25	35.25	-2	632	-0.32%
2020/08/20	2	34.48	15	34.40	34.50	-13	668	-1.95%
2020/08/19	3	35.50	0	0.00	35.35	3	666	0.45%
2020/08/18	15	36.03	18	35.87	35.85	-3	659	-0.45%
2020/08/14	0.3	36.65	0	0.00	35.90	0.3	668	0.04%
2020/08/13	26	36.08	11	36.05	36.05	15	672	2.23%
2020/08/12	1	35.90	0	0.00	35.95	1	676	0.15%
2020/08/10	2	36.00	3	36.17	36.20	-1	680	-0.15%
2020/08/07	9	35.62	8	35.55	35.55	1	684	0.15%
2020/08/06	0	0.00	3	35.70	35.65	-3	686	-0.44%
2020/08/05	10	35.60	0	0.00	35.75	10	690	1.45%
2020/07/31	0.3	36.00	1	35.50	35.65	-0.7	699	-0.11%
2020/07/30	1.1	35.84	0	0.00	35.80	1.1	701	0.16%
2020/07/29	6.3	35.80	1	35.75	35.80	5.3	704	0.75%
2020/07/28	0	0.00	1	35.00	35.40	-1	708	-0.14%
2020/07/27	11	35.59	19	35.28	35.35	-8	710	-1.13%
2020/07/24	1	36.00	0	0.00	36.00	1	712	0.14%
2020/07/23	24	36.70	20	36.52	36.55	4	711	0.56%
2020/07/22	32	36.70	30	36.64	36.65	2	714	0.28%
2020/07/21	10	36.13	0	0.00	36.25	10	712	1.40%
2020/07/20	7	35.67	3	35.65	35.70	4	711	0.56%
2020/07/17	1	36.40	0	0.00	36.05	1	714	0.14%
2020/07/16	27	36.87	0	0.00	36.50	27	722	3.73%
2020/07/15	51	36.66	11	36.65	36.85	40	734	5.45%
2020/07/14	0	0.00	76	36.57	36.55	-76	741	-10.25%
2020/07/13	30	36.83	35	36.80	36.75	-5	742	-0.67%
2020/07/10	48.4	37.10	4	37.10	36.75	44.4	749	5.93%
2020/07/09	50	37.75	71	37.64	37.60	-21	747	-2.81%
2020/07/08	2	39.85	2	39.65	39.85	0	722	0.00%
2020/07/06	0	0.00	19	39.93	40.00	-19	682	-2.78%
2020/07/03	0	0.00	1	39.50	39.40	-1	664	-0.15%
2020/07/02	13	38.80	13	38.84	38.95	0	652	0.00%
2020/07/01	2	38.80	2	38.60	38.75	0	650	0.00%
2020/06/30	5	38.19	0	0.00	38.25	5	644	0.78%
2020/06/29	1	38.05	11	38.14	38.15	-10	652	-1.53%
2020/06/23	2	38.10	0	0.00	38.10	2	658	0.30%
2020/06/19	20	37.46	8	37.51	37.45	12	672	1.78%
2020/06/18	0	0.00	2	37.55	37.35	-2	676	-0.30%
2020/06/16	4.4	37.49	4	37.43	37.50	0.4	688	0.06%
2020/06/15	2	37.30	0	0.00	37.05	2	722	0.28%
2020/06/12	3	37.27	0	0.00	37.45	3	736	0.41%
2020/06/11	4	38.20	1	37.95	38.00	3	739	0.41%
2020/06/10	11	38.02	11	38.03	38.00	0	743	0.00%
2020/06/09	7.2	38.15	18	37.96	38.10	-10.8	763	-1.41%
2020/06/08	25	38.42	25	38.42	38.40	0	783	0.00%
2020/06/05	28	38.49	25	38.40	38.40	3	782	0.38%
2020/06/04	31	38.61	30	38.29	38.35	1	790	0.13%
2020/06/03	9	38.16	6	38.40	38.40	3	826	0.36%
2020/06/02	26	37.51	27	37.78	37.75	-1	823	-0.12%
2020/05/29	7	37.06	0	0.00	37.20	7	825	0.85%
2020/05/28	13	37.53	10	37.15	37.15	3	840	0.36%
2020/05/27	10	37.40	11	37.45	37.45	-1	855	-0.12%
2020/05/26	10	37.45	10	37.40	37.40	0	882	0.00%
2020/05/25	2	37.15	0	0.00	37.15	2	883	0.23%
2020/05/22	20	37.86	20	37.19	37.10	0	900	0.00%
2020/05/21	20	37.78	22	37.90	37.90	-2	911	-0.22%
2020/05/19	6	37.08	6	37.10	37.00	0	951	0.00%
2020/05/18	9	37.44	6	36.93	36.85	3	963	0.31%
2020/05/14	6	37.73	11	37.42	37.20	-5	1,012	-0.49%
2020/05/13	0	0.00	1	38.05	37.80	-1	1,051	-0.10%
2020/05/07	20	37.26	20	37.53	37.60	0	1,172	0.00%
2020/05/06	10	37.40	13	37.00	36.95	-3	1,188	-0.25%
2020/05/05	20	37.20	11	37.19	37.10	9	1,196	0.75%
2020/05/04	11	36.85	10	36.90	36.90	1	1,202	0.08%
2020/04/30	36	37.41	0	0.00	37.55	36	1,199	3.00%
2020/04/29	30	37.22	20	37.24	37.30	10	1,203	0.83%
2020/04/28	16	37.03	11	36.90	36.90	5	1,200	0.42%
2020/04/27	20	36.64	11	36.73	37.00	9	1,219	0.74%
2020/04/23	30	36.48	1	36.00	36.15	29	1,232	2.35%
2020/04/22	20	35.69	50	35.59	35.70	-30	1,235	-2.43%
2020/04/21	20	36.38	21	35.82	35.85	-1	1,239	-0.08%
2020/04/20	30	36.22	2	36.50	36.95	28	1,231	2.27%
2020/04/17	38	36.08	3	36.05	36.10	35	1,222	2.86%
2020/04/16	3	35.27	3	35.62	35.95	0	1,212	0.00%
2020/04/15	2	35.30	1	35.80	35.85	1	1,211	0.08%
2020/04/14	0	0.00	16	35.00	34.85	-16	1,204	-1.33%
2020/04/10	15	34.38	2	34.40	34.50	13	1,204	1.08%
2020/04/09	1	34.50	1	34.70	34.55	0	1,205	0.00%
2020/04/08	35	34.39	62	34.02	34.25	-27	1,205	-2.24%
2020/04/07	0	0.00	11	33.85	33.85	-11	1,195	-0.92%
2020/04/06	2	32.55	0	0.00	32.95	2	1,187	0.17%
2020/04/01	24	32.35	24	32.49	32.45	0	1,179	0.00%
2020/03/30	13	31.55	0	0.00	32.10	13	1,181	1.10%
2020/03/27	0	0.00	11	32.20	32.00	-11	1,201	-0.92%
2020/03/26	15	32.10	15	31.93	31.80	0	1,214	0.00%
2020/03/25	27	32.13	18	31.76	31.70	9	1,213	0.74%
2020/03/24	20	30.99	20	30.98	30.95	0	1,235	0.00%
2020/03/23	0	0.00	1	29.70	29.45	-1	1,250	-0.08%
2020/03/20	23	30.12	6	30.74	30.50	17	1,301	1.31%
2020/03/19	37	29.83	20	28.93	28.70	17	1,324	1.28%
2020/03/18	12	31.86	11	31.55	31.50	1	1,288	0.08%
2020/03/17	29	32.82	4	32.18	31.85	25	1,268	1.97%
2020/03/16	28	34.77	51	33.41	33.25	-23	1,259	-1.83%
2020/03/13	34	33.90	1	33.55	35.50	33	1,236	2.67%
2020/03/12	3	36.97	3	36.30	36.30	0	1,208	0.00%
2020/03/11	7	38.60	3	38.05	38.10	4	1,181	0.34%
2020/03/10	44	39.03	3	38.00	38.70	41	1,169	3.51%
2020/03/09	51	39.75	92	38.50	38.50	-41	1,147	-3.57%
2020/03/06	20	40.80	24	40.78	40.80	-4	1,109	-0.36%
2020/03/05	39	40.90	33	40.87	40.85	6	1,103	0.54%
2020/03/04	20	40.36	21	40.46	40.50	-1	1,089	-0.09%
2020/03/03	37	40.63	38	40.45	40.40	-1	1,083	-0.09%
2020/03/02	28	39.49	42	40.27	40.35	-14	1,067	-1.31%
2020/02/27	61	40.71	57	39.88	39.80	4	1,047	0.38%
2020/02/26	32	40.99	47	40.92	41.00	-15	1,013	-1.48%
2020/02/25	49	40.25	33	40.55	41.00	16	1,002	1.60%
2020/02/24	35	40.54	28	40.19	40.20	7	983	0.71%
2020/02/21	27	41.13	27	40.78	40.75	0	966	0.00%
2020/02/20	25	41.49	20	41.50	41.50	5	942	0.53%
2020/02/19	15	40.95	16	41.06	41.05	-1	921	-0.11%
2020/02/18	26	41.18	3	40.85	40.90	23	906	2.54%
2020/02/17	24	41.37	38	41.54	41.65	-14	890	-1.57%
2020/02/14	60	40.94	63	41.27	41.30	-3	871	-0.34%
2020/02/13	2	39.70	1	39.80	39.70	1	825	0.12%
2020/02/12	17	40.35	2	40.13	40.30	15	805	1.86%
2020/02/11	3	39.58	2	39.75	40.40	1	764	0.13%
2020/02/10	13.2	37.89	3	37.82	38.00	10.2	711	1.43%
2020/02/07	15	37.80	14	37.99	38.00	1	702	0.14%
2020/02/06	0	0.00	1	37.50	37.50	-1	682	-0.15%
2020/02/05	30	37.12	1	37.15	37.10	29	671	4.32%
2020/02/04	2	37.15	0	0.00	37.00	2	662	0.30%
2020/02/03	8	36.02	0	0.00	36.85	8	656	1.22%
2020/01/31	15	37.07	3	37.12	37.10	12	647	1.85%
2020/01/30	28	36.94	30	36.73	36.65	-2	640	-0.31%
2020/01/20	22	38.69	31	38.79	38.80	-9	616	-1.46%
2020/01/17	32	38.22	12	38.20	38.20	20	602	3.32%
2020/01/16	9	38.02	28	37.91	37.85	-19	595	-3.19%
2020/01/15	7	37.79	5	37.65	37.95	2	585	0.34%
2020/01/14	4	37.45	0	0.00	37.60	4	573	0.70%
2020/01/13	3	37.20	6	37.33	37.25	-3	565	-0.53%
2020/01/10	5	36.81	6	36.95	36.95	-1	559	-0.18%
2020/01/09	1	36.80	11	36.95	36.80	-10	553	-1.81%
2020/01/08	8	36.70	0	0.00	36.60	8	565	1.41%
2020/01/07	11	37.20	0	0.00	36.85	11	562	1.96%
2020/01/06	0	0.00	29	36.76	36.70	-29	559	-5.19%
2020/01/03	2	37.25	0	0.00	37.10	2	556	0.36%
2020/01/02	31	37.50	4	37.69	37.60	27	551	4.89%
2019/12/31	0	0.00	15	37.32	37.30	-15	542	-2.77%
2019/12/30	25	37.54	1	37.45	37.50	24	540	4.44%
2019/12/27	8	37.57	8	37.58	37.55	0	534	0.00%
2019/12/25	42	37.64	4	37.78	37.40	38	524	7.24%
2019/12/24	19	37.87	55	37.65	37.60	-36	519	-6.93%
2019/12/23	35	37.64	13	37.55	38.00	22	494	4.45%
2019/12/20	39	37.09	4	37.00	37.05	35	473	7.40%
2019/12/19	5	36.96	0	0.00	37.00	5	463	1.08%
2019/12/18	6	36.76	3	36.98	36.90	3	427	0.70%
2019/12/17	48	36.71	12	36.70	36.80	36	404	8.90%
2019/12/16	27	35.48	26	35.50	35.95	1	346	0.29%
2019/12/13	8	34.73	2	34.75	34.75	6	311	1.92%
2019/12/12	0	0.00	3	34.87	34.75	-3	311	-0.96%
2019/12/11	0	0.00	16	34.82	34.70	-16	310	-5.15%
2019/12/09	0	0.00	2	34.35	34.35	-2	310	-0.64%
2019/12/06	2	34.23	0	0.00	34.20	2	314	0.64%
2019/12/04	4	34.00	0	0.00	34.20	4	321	1.24%
2019/12/03	2	34.00	10	34.10	34.20	-8	324	-2.46%
2019/12/02	2	34.25	1	34.00	34.20	1	326	0.31%
2019/11/29	5	34.47	5	34.50	34.40	0	325	0.00%
2019/11/28	0	0.00	1	34.75	34.50	-1	324	-0.31%
2019/11/27	1	34.80	2	34.65	34.75	-1	327	-0.31%
2019/11/25	1	34.40	0	0.00	34.40	1	326	0.31%
2019/11/14	0	0.00	13	34.51	34.25	-13	325	-4.00%
2019/11/13	3	35.25	25	34.92	35.35	-22	311	-7.07%
2019/11/12	2	34.65	2	34.70	34.65	0	304	0.00%
2019/11/11	8	34.65	9	34.73	34.60	-1	304	-0.33%
2019/11/08	3	34.55	18	34.66	34.80	-15	298	-5.03%
2019/11/07	0	0.00	10	34.32	34.45	-10	293	-3.41%
2019/11/06	2	33.95	2	34.20	34.00	0	289	0.00%
2019/11/05	5	33.96	0	0.00	34.00	5	290	1.72%
2019/11/04	5	33.92	10	34.03	34.00	-5	291	-1.72%
2019/11/01	13	33.80	2	33.85	33.85	11	291	3.77%
2019/10/31	8	33.79	0	0.00	33.90	8	301	2.65%
2019/10/30	16	33.81	1	34.00	33.90	15	304	4.93%
2019/10/29	1	33.95	0	0.00	33.95	1	307	0.32%
2019/10/28	0	0.00	7	34.10	34.20	-7	310	-2.25%
2019/10/25	1	34.00	1	34.10	34.10	0	313	0.00%
2019/10/24	0	0.00	16	33.92	34.10	-16	314	-5.09%
2019/10/23	2	33.75	11	33.86	33.75	-9	313	-2.87%
2019/10/22	2	33.65	17	33.89	33.85	-15	315	-4.75%
2019/10/21	0	0.00	7	33.61	33.65	-7	313	-2.23%
2019/10/18	7	33.48	0	0.00	33.60	7	315	2.22%
2019/10/17	0	0.00	2	33.75	33.70	-2	316	-0.63%
2019/10/16	12	33.08	9	33.51	33.80	3	324	0.93%
2019/10/15	18	33.07	0	0.00	33.00	18	316	5.68%
2019/10/14	18	33.13	1	33.10	33.15	17	339	5.00%
2019/10/09	5	33.05	0	0.00	33.05	5	360	1.39%
2019/10/07	1	33.70	0	0.00	33.60	1	408	0.25%
2019/10/04	6	33.75	0	0.00	33.80	6	421	1.42%
2019/10/02	1	33.70	0	0.00	33.70	1	429	0.23%
2019/10/01	5	33.70	0	0.00	33.85	5	428	1.17%
2019/09/27	1	33.70	0	0.00	34.05	1	435	0.23%
2019/09/26	6	34.04	0	0.00	34.10	6	435	1.38%
2019/09/25	0	0.00	10	34.20	34.40	-10	441	-2.27%
2019/09/24	0	0.00	1	34.50	34.45	-1	442	-0.23%
2019/09/23	0	0.00	4	34.68	34.60	-4	443	-0.90%
2019/09/18	2	34.60	7	34.74	34.75	-5	448	-1.12%
2019/09/17	0	0.00	12	34.62	34.70	-12	446	-2.69%
2019/09/12	0	0.00	4	34.70	34.60	-4	460	-0.87%
2019/09/10	1	34.00	0	0.00	34.25	1	468	0.21%
2019/09/06	1	33.50	1	34.00	33.95	0	469	0.00%
2019/09/04	0	0.00	1	33.55	33.70	-1	464	-0.22%
2019/09/03	1	33.50	0	0.00	33.35	1	462	0.22%
2019/08/30	1	33.20	0	0.00	33.35	1	463	0.22%
2019/08/29	1	32.95	0	0.00	33.00	1	458	0.22%
2019/08/28	1	32.90	4	32.93	32.90	-3	458	-0.65%
2019/08/27	1	33.35	1	33.25	33.15	0	459	0.00%
2019/08/26	0	0.00	2	33.05	33.15	-2	457	-0.44%
2019/08/23	0	0.00	1	32.85	32.80	-1	452	-0.22%
2019/08/21	0	0.00	2	33.10	33.15	-2	458	-0.44%
2019/08/20	1	33.00	1	32.95	33.00	0	458	0.00%
2019/08/16	3	32.88	0	0.00	32.90	3	462	0.65%
2019/08/14	1	33.15	1	32.85	33.10	0	459	0.00%
2019/08/12	0	0.00	2	33.25	33.35	-2	465	-0.43%
2019/08/07	0	0.00	2	32.75	32.95	-2	463	-0.43%
2019/08/05	7	32.49	7	32.45	32.40	0	464	0.00%
2019/08/01	1	33.20	0	0.00	33.05	1	458	0.22%
2019/07/31	10	33.40	0	0.00	33.25	10	460	2.17%
2019/07/30	15	33.65	1	33.75	33.65	14	455	3.07%
2019/07/29	0	0.00	53	33.81	33.90	-53	453	-11.68%
2019/07/26	1	33.95	0	0.00	33.95	1	452	0.22%
2019/07/25	3	34.00	0	0.00	34.05	3	451	0.66%
2019/07/24	3	34.30	8	34.25	34.10	-5	450	-1.11%
2019/07/18	3	33.88	0	0.00	34.00	3	444	0.67%
2019/07/17	6	34.18	0	0.00	34.05	6	437	1.37%
2019/07/16	4	34.66	14	34.72	34.65	-10	426	-2.34%
2019/07/15	14.1	36.95	6	36.89	36.95	8.1	399	2.03%
2019/07/12	51	37.00	9	36.71	36.95	42	373	11.23%
2019/07/11	11	36.75	16	36.79	36.85	-5	348	-1.44%
2019/07/10	1	35.80	2	35.78	36.00	-1	322	-0.31%
2019/07/08	2	35.75	2	35.75	35.80	0	306	0.00%
2019/07/05	0	0.00	1	35.65	35.75	-1	302	-0.33%
2019/07/03	0	0.00	2	35.35	35.45	-2	299	-0.67%
2019/07/02	11	35.53	1	35.70	35.45	10	307	3.25%
2019/06/24	3	35.63	0	0.00	35.60	3	311	0.96%
2019/06/21	22	35.74	3	35.72	35.50	19	311	6.11%
2019/06/20	2	35.40	0	0.00	35.40	2	307	0.65%
2019/06/19	1	35.10	0	0.00	35.10	1	298	0.33%
2019/06/11	0	0.00	2	34.30	34.45	-2	309	-0.65%
2019/06/10	2	34.05	0	0.00	34.05	2	318	0.63%
2019/06/05	0	0.00	15	33.94	33.85	-15	324	-4.62%
2019/06/04	2	33.90	0	0.00	33.85	2	328	0.61%
2019/05/21	0	0.00	1	34.10	34.10	-1	342	-0.29%
2019/05/16	0	0.00	2	34.35	34.95	-2	337	-0.59%
2019/05/15	1	34.25	0	0.00	34.65	1	341	0.29%
2019/05/10	0	0.00	6	34.71	34.50	-6	345	-1.74%
2019/05/09	0	0.00	2	34.83	34.85	-2	343	-0.58%
2019/05/08	3	34.88	0	0.00	34.90	3	340	0.88%
2019/05/07	1	35.25	0	0.00	35.20	1	338	0.30%
2019/05/06	1	35.25	4	35.45	35.25	-3	337	-0.89%
2019/05/03	4	35.55	10	35.60	35.60	-6	335	-1.79%
2019/05/02	1	35.40	0	0.00	35.50	1	333	0.30%
2019/04/30	3	35.20	0	0.00	35.25	3	336	0.89%
2019/04/26	1	35.55	1	35.55	35.45	0	337	0.00%
2019/04/25	0	0.00	1	35.45	35.50	-1	338	-0.30%
2019/04/23	0	0.00	9	35.50	35.45	-9	338	-2.66%
2019/04/19	10	35.20	0	0.00	35.20	10	338	2.96%
2019/04/17	14	35.50	0	0.00	35.55	14	336	4.16%
2019/04/09	15	35.32	0	0.00	35.45	15	325	4.61%
2019/04/08	3	35.00	2	35.00	35.20	1	320	0.31%
2019/04/01	1	35.40	12	35.35	35.40	-11	299	-3.67%
2019/03/29	10	35.30	0	0.00	35.40	10	289	3.46%
2019/03/28	4	35.53	3	35.58	35.40	1	282	0.35%
2019/03/25	1	35.30	0	0.00	35.25	1	277	0.36%
2019/03/22	1	35.80	0	0.00	35.75	1	272	0.37%
2019/03/14	4	35.90	0	0.00	35.65	4	241	1.66%
2019/03/13	0	0.00	4	35.45	35.60	-4	231	-1.73%
2019/03/12	3	35.00	1	35.10	35.00	2	224	0.89%
2019/03/11	0	0.00	4	34.95	34.85	-4	219	-1.82%
2019/03/06	1	34.90	1	34.90	34.85	0	212	0.00%
2019/03/05	2	35.00	0	0.00	35.05	2	211	0.95%
2019/03/04	1	34.70	3	34.73	35.10	-2	208	-0.96%
2019/02/27	0	0.00	3	34.25	34.20	-3	196	-1.53%
2019/02/26	0	0.00	2	34.10	34.05	-2	195	-1.02%
2019/02/25	0	0.00	1	34.00	33.95	-1	194	-0.51%
2019/02/22	1	33.90	0	0.00	33.85	1	189	0.53%
2019/02/18	4	33.90	0	0.00	33.90	4	185	2.16%
2019/02/15	4	33.75	0	0.00	33.55	4	184	2.17%
2019/01/28	1	33.10	0	0.00	33.10	1	172	0.58%
2019/01/24	1	32.80	0	0.00	32.75	1	174	0.57%
2019/01/23	0	0.00	1	32.80	33.00	-1	176	-0.57%
2019/01/22	0	0.00	3	33.05	32.90	-3	177	-1.69%
2019/01/16	0	0.00	1	32.30	32.35	-1	206	-0.49%
2019/01/11	1	32.40	0	0.00	32.50	1	210	0.47%
2019/01/09	2	32.53	0	0.00	32.45	2	218	0.92%
2019/01/07	6	31.85	0	0.00	32.00	6	235	2.55%
2018/12/19	1	31.95	0	0.00	31.90	1	315	0.32%
2018/12/06	1	32.20	0	0.00	31.65	1	375	0.27%
2018/11/23	1	32.00	0	0.00	31.80	1	484	0.21%
2018/10/30	2	30.25	0	0.00	30.15	2	660	0.30%
2018/10/29	2	30.20	0	0.00	30.30	2	663	0.30%
2018/10/25	2	30.50	0	0.00	30.40	2	665	0.30%
2018/10/16	1	31.60	0	0.00	31.60	1	2,093	0.05%
2018/10/11	2	31.20	2	31.48	31.20	0	2,073	0.00%
2018/10/05	5	32.29	1	32.10	32.10	4	2,066	0.19%
2018/10/04	2	33.10	4	33.25	33.00	-2	2,082	-0.10%
2018/09/27	5	33.60	0	0.00	33.60	5	2,151	0.23%
2018/09/21	0	0.00	1	34.00	33.20	-1	2,166	-0.05%
2018/09/20	2	33.85	0	0.00	33.85	2	2,154	0.09%
2018/09/14	1	34.30	0	0.00	34.30	1	2,163	0.05%
2018/09/13	0	0.00	2	34.10	34.30	-2	2,172	-0.09%
2018/09/12	4	33.98	0	0.00	34.00	4	2,177	0.18%
2018/09/11	3	33.80	0	0.00	34.15	3	2,184	0.14%
2018/09/07	2	33.85	0	0.00	33.80	2	2,200	0.09%
2018/09/06	1	33.95	2	33.90	34.00	-1	2,190	-0.05%
2018/09/05	11	34.13	1	34.25	34.00	10	2,220	0.45%
2018/09/04	2	35.70	0	0.00	35.30	2	2,199	0.09%
2018/09/03	0	0.00	2	35.65	35.60	-2	2,243	-0.09%
2018/08/28	2	36.20	0	0.00	36.00	2	2,282	0.09%
2018/08/27	10	35.48	15	35.39	35.95	-5	2,285	-0.22%
2018/08/24	8	34.11	1	34.00	34.00	7	2,237	0.31%
2018/08/17	1	34.30	1	34.45	34.20	0	2,621	0.00%
2018/08/16	0	0.00	21	34.08	34.20	-21	2,780	-0.76%
2018/08/15	0	0.00	20	34.00	34.55	-20	2,825	-0.71%
2018/08/13	10	35.20	1	35.25	34.05	9	2,949	0.31%
2018/08/10	31	35.48	0	0.00	35.30	31	3,010	1.03%
2018/08/03	4	35.25	0	0.00	35.50	4	3,386	0.12%
2018/08/01	0	0.00	10	35.90	35.75	-10	3,379	-0.30%
2018/07/31	10	35.30	0	0.00	35.45	10	3,377	0.30%
2018/07/30	3	35.77	0	0.00	35.60	3	3,378	0.09%
2018/07/27	1	35.65	16	35.90	35.90	-15	3,374	-0.44%
2018/07/26	1	35.65	0	0.00	35.90	1	3,372	0.03%
2018/07/24	20	35.28	0	0.00	35.20	20	3,344	0.60%
2018/07/23	1	35.75	0	0.00	35.20	1	3,338	0.03%
2018/07/20	9	35.06	0	0.00	35.00	9	1,924	0.47%
2018/07/17	5	35.45	0	0.00	35.05	5	1,937	0.26%
2018/07/16	5	35.65	0	0.00	35.55	5	1,930	0.26%
2018/07/13	0	0.00	15	35.31	36.00	-15	1,921	-0.78%
2018/07/12	0	0.00	13	34.59	34.80	-13	1,918	-0.68%
2018/07/11	3	36.80	0	0.00	36.90	3	1,898	0.16%
2018/07/09	0	0.00	2	36.35	37.00	-2	1,861	-0.11%
2018/07/06	20	36.68	0	0.00	36.20	20	1,846	1.08%
2018/07/05	10	37.55	0	0.00	37.20	10	1,841	0.54%
2018/07/04	10	37.35	0	0.00	37.75	10	1,836	0.54%
2018/07/03	10	37.58	22	37.78	37.70	-12	1,826	-0.66%
2018/07/02	9	37.70	9	38.05	37.75	0	1,826	0.00%
2018/06/29	10	37.70	0	0.00	37.70	10	1,822	0.55%
2018/06/22	0	0.00	3	37.63	37.50	-3	1,829	-0.16%
2018/06/21	1	37.80	20	38.05	37.95	-19	1,824	-1.04%
2018/06/20	21	37.48	1	37.70	37.75	20	1,829	1.09%
2018/06/14	0	0.00	3	38.63	38.50	-3	1,873	-0.16%
2018/06/13	2	39.00	12	39.30	38.90	-10	1,910	-0.52%
2018/06/12	10	40.17	6	40.33	40.25	4	1,874	0.21%
2018/06/11	11	41.25	8	41.21	41.10	3	1,851	0.16%
2018/06/08	1	40.35	2	40.15	40.10	-1	1,801	-0.06%
2018/06/07	5	40.20	0	0.00	40.20	5	1,798	0.28%
2018/06/06	54	39.98	0	0.00	40.00	54	1,779	3.03%
2018/06/05	0	0.00	1	40.50	40.10	-1	1,771	-0.06%
2018/06/04	1	40.70	53	40.50	40.05	-52	1,746	-2.98%
2018/06/01	1	39.50	0	0.00	39.80	1	1,708	0.06%
2018/05/31	0	0.00	12	39.83	39.25	-12	1,693	-0.71%
2018/05/30	1	38.20	3	38.68	39.40	-2	1,666	-0.12%
2018/05/29	4	39.74	7	39.39	39.10	-3	1,607	-0.19%
2018/05/28	80	39.54	38	39.73	39.30	42	1,564	2.68%
2018/05/25	14	41.91	47	41.82	41.70	-33	1,408	-2.34%
2018/05/24	8	41.79	14	41.86	42.15	-6	1,312	-0.46%
2018/05/23	33	39.72	4	39.89	40.25	29	1,168	2.48%
2018/05/22	7	40.17	5	40.37	40.00	2	1,119	0.18%
2018/05/21	3	40.53	4	40.61	41.05	-1	1,078	-0.09%
2018/05/18	9	40.01	34	40.05	40.15	-25	990	-2.52%
2018/05/17	21	40.71	24	40.06	40.25	-3	921	-0.33%
2018/05/16	13	37.93	63	37.40	39.15	-50	808	-6.18%
2018/05/15	17	35.55	201	35.78	36.00	-184	703	-26.16%	大賣/鉅額交易
2018/05/14	15	36.14	17	36.39	36.35	-2	692	-0.29%
2018/05/11	13	34.75	0	0.00	34.95	13	629	2.06%
2018/05/10	3	33.35	0	0.00	33.20	3	589	0.51%
2018/05/04	0	0.00	1	32.90	32.80	-1	606	-0.16%
2018/04/30	0	0.00	1	32.95	33.00	-1	620	-0.16%
2018/04/24	2	32.78	0	0.00	32.75	2	635	0.31%
2018/04/20	0	0.00	1	33.30	33.30	-1	634	-0.16%
2018/04/19	0	33.10	0	0.00	33.30	0	641	0.01%
2018/04/10	0	0.00	1	33.10	33.45	-1	655	-0.15%
2018/04/09	0	0.00	1	33.10	33.05	-1	662	-0.15%
2018/04/02	0	0.00	1	33.45	33.45	-1	661	-0.15%
2018/03/31	0	0.00	1	33.50	33.40	-1	661	-0.15%
2018/03/29	0	0.00	2	33.15	33.05	-2	665	-0.30%
2018/03/28	70	33.42	0	0.00	33.35	70	656	10.66%
2018/03/27	70	33.99	0	0.00	33.85	70	645	10.84%
2018/03/26	62	33.59	0	0.00	33.65	62	639	9.70%
2018/03/23	2	33.55	0	0.00	33.45	2	640	0.31%
2018/03/22	7	34.14	39	34.19	34.20	-32	634	-5.04%
2018/03/21	0	0.00	2	33.60	33.65	-2	605	-0.33%
2018/03/20	1	32.70	1	32.70	32.75	0	574	0.00%
2018/03/19	13	32.60	24	32.50	32.60	-11	563	-1.95%
2018/03/16	6	30.85	0	0.00	30.95	6	518	1.16%
2018/03/15	5	30.79	0	0.00	30.75	5	524	0.95%
2018/03/14	1	30.80	0	0.00	30.80	1	528	0.19%
2018/03/13	5	31.20	0	0.00	31.05	5	526	0.95%
2018/03/07	2	29.70	0	0.00	29.60	2	556	0.36%
2018/02/07	15	30.67	0	0.00	30.55	15	590	2.54%
2018/02/06	0	0.00	19	30.63	31.10	-19	596	-3.18%
2018/02/05	0	0.00	1	31.70	31.95	-1	586	-0.17%
2018/02/01	4	32.25	0	0.00	32.15	4	608	0.66%
2018/01/31	0	0.00	3	31.73	31.60	-3	602	-0.50%
2018/01/30	1	31.70	1	31.70	31.75	0	603	0.00%
2018/01/23	1	31.45	2	31.50	31.45	-1	615	-0.16%
2018/01/22	1	31.40	0	0.00	31.40	1	625	0.16%
2018/01/15	3	31.50	0	0.00	31.60	3	660	0.45%
2018/01/12	0	0.00	4	31.35	31.50	-4	665	-0.60%
2018/01/11	1	31.15	0	0.00	31.20	1	666	0.15%
2018/01/08	0	0.00	1	31.65	31.50	-1	712	-0.14%
2018/01/05	1	31.55	0	0.00	31.75	1	725	0.14%
2018/01/04	0	0.00	1	31.65	31.55	-1	748	-0.13%
2018/01/03	1	31.70	1	31.90	31.90	0	765	0.00%
2018/01/02	0	0.00	3	31.50	31.45	-3	763	-0.39%