百和興業-KY (8404)-新光-台中券商分點個股進出

台股 » 個股 » 百和興業-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和興業-KY

(8404)

可現股當沖

股價
27.90
漲跌
▲0.05
漲幅
+0.18%
成交量
684張
產業
上市其他類股
103人加入追蹤

立即追蹤
本地時間:13:35(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

百和興業-KY (8404)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
2024/12/17	10	27.70	9	27.92	27.90	1	3,946	0.03%
2024/12/16	24	27.23	27.2	27.57	27.85	-3.2	3,941	-0.08%
2024/12/13	31	27.30	21	27.33	27.20	10	3,923	0.25%
2024/12/12	24	29.01	0	0.00	28.70	24	3,872	0.62%
2024/12/11	30	29.51	16	29.75	29.50	14	3,854	0.36%
2024/12/10	73	30.61	71	30.97	29.80	2	3,825	0.05%
2024/12/09	29	30.18	1	30.10	30.15	28	3,776	0.74%
2024/12/06	22	31.10	24	31.58	30.90	-2	3,781	-0.05%
2024/12/05	19	31.11	6	31.20	31.10	13	3,772	0.34%
2024/12/04	12	31.50	44	31.63	31.50	-32	3,751	-0.85%
2024/12/03	23	30.89	50	31.15	30.75	-27	3,690	-0.73%
2024/12/02	3	29.82	41.2	30.20	30.20	-38.2	3,621	-1.05%
2024/11/29	37	29.86	38	30.50	29.75	-1	3,591	-0.03%
2024/11/28	15	29.41	30	29.44	29.65	-15	3,526	-0.43%
2024/11/27	33	29.32	9	29.25	29.10	24	3,497	0.69%
2024/11/26	16	29.99	2	30.15	30.00	14	3,458	0.40%
2024/11/25	22	30.22	36	30.34	30.40	-14	3,431	-0.41%
2024/11/22	14	29.16	106	29.95	30.10	-92	3,387	-2.72%	大賣/
2024/11/21	71	29.24	120	29.36	29.30	-49	3,331	-1.47%	大賣/
2024/11/20	31	28.02	23	28.50	27.95	8	3,230	0.25%
2024/11/19	15.1	28.23	3	28.17	28.10	12.1	3,201	0.38%
2024/11/18	15	27.47	37	28.30	28.45	-22	3,181	-0.69%
2024/11/15	27	28.01	15	28.33	27.55	12	3,140	0.38%
2024/11/14	43	28.23	15.1	28.37	28.10	27.9	3,120	0.89%
2024/11/13	17.1	27.89	61.2	28.47	28.50	-44	3,074	-1.43%
2024/11/12	35.1	27.28	14	27.25	27.10	21.1	3,013	0.70%
2024/11/11	44	27.96	15	28.20	28.00	29	2,977	0.97%
2024/11/08	59.1	29.05	10	29.30	28.60	49.1	2,932	1.67%
2024/11/07	37	29.34	11	29.98	29.30	26	2,878	0.90%
2024/11/06	62.6	29.99	3	30.27	29.65	59.5	2,835	2.10%
2024/11/05	46.3	30.71	22	31.38	30.50	24.3	2,791	0.87%
2024/11/04	11	30.10	31	30.98	31.05	-20	2,739	-0.73%
2024/11/01	21	30.07	24	30.46	30.45	-3	2,716	-0.11%
2024/10/30	67.1	31.12	23	31.52	30.15	44.1	2,673	1.65%
2024/10/29	54	31.43	62.1	31.97	32.30	-8.1	2,579	-0.31%
2024/10/28	55	30.90	63	31.55	31.40	-8	2,494	-0.32%
2024/10/25	76	31.14	40	31.33	31.00	36	2,360	1.52%
2024/10/24	46	33.44	15.1	33.36	33.00	30.9	2,221	1.39%
2024/10/23	27.3	34.73	2.3	33.62	34.20	25	1,996	1.25%
2024/10/22	9.4	34.03	12	34.00	35.00	-2.6	1,900	-0.13%
2024/10/21	9.1	32.41	8.3	32.62	32.95	0.8	1,830	0.04%
2024/10/18	5	31.73	19	31.65	31.85	-14	1,790	-0.78%
2024/10/17	20.1	31.37	43.3	31.29	31.85	-23.2	1,761	-1.31%
2024/10/16	11	29.98	21.8	29.88	29.90	-10.8	1,683	-0.64%
2024/10/15	8.1	29.15	11	29.42	29.00	-2.9	1,631	-0.18%
2024/10/14	11	28.65	11.1	29.45	29.00	-0.1	1,602	-0.01%
2024/10/11	33	28.60	7.8	28.67	29.05	25.2	1,576	1.60%
2024/10/09	27	28.78	17.1	29.33	29.80	9.9	1,548	0.64%
2024/10/08	31.3	29.29	19.3	29.16	28.85	12	1,491	0.80%
2024/10/07	85.1	28.67	110.9	29.13	29.60	-25.7	1,281	-2.01%	大賣/
2024/10/04	0	0.00	19.4	27.80	27.80	-19.4	704	-2.75%
2024/10/01	0	0.00	44	25.30	25.30	-44	671	-6.55%
2024/09/30	0	0.00	30.7	23.00	23.00	-30.7	623	-4.92%
2024/09/27	2.6	20.35	103	20.62	20.95	-100.4	564	-17.79%	大賣/
2024/09/26	20	19.78	21	20.14	19.75	-1	537	-0.19%
2024/09/25	11	19.80	12	20.05	19.80	-1	530	-0.19%
2024/09/24	4	19.98	1	20.05	19.85	3	524	0.57%
2024/09/23	15	20.10	34	20.09	20.10	-19	521	-3.64%
2024/09/20	11	19.74	18	20.22	20.00	-7	511	-1.37%
2024/09/19	3.4	19.41	34	19.51	19.60	-30.6	487	-6.27%
2024/09/18	0	0.00	2	18.78	18.80	-2	477	-0.42%
2024/09/16	3	19.07	4	19.09	19.00	-1	475	-0.21%
2024/09/13	21	18.65	3	18.62	18.70	18	470	3.83%
2024/09/12	0	0.00	5	18.40	18.40	-5	464	-1.08%
2024/09/11	4	18.30	5	18.25	18.25	-1	464	-0.22%
2024/09/10	18	18.81	3	19.07	18.25	15	466	3.22%
2024/09/09	24	18.45	7	18.46	18.15	17	446	3.81%
2024/09/06	2	17.80	2	18.35	18.55	0	410	0.00%
2024/09/04	1.1	17.06	0	0.00	17.05	1.1	378	0.29%
2024/08/29	1	18.00	0	0.00	18.00	1	421	0.24%
2024/08/27	0	0.00	1	17.95	18.10	-1	427	-0.23%
2024/08/26	1	18.10	0	0.00	18.00	1	429	0.23%
2024/08/23	0	0.00	1	17.80	17.95	-1	428	-0.23%
2024/08/20	2	17.95	0	0.00	18.00	2	440	0.45%
2024/08/19	3	17.95	9	18.00	17.90	-6	446	-1.34%
2024/08/16	1	18.00	0	0.00	18.00	1	449	0.22%
2024/08/15	1.2	18.05	0	0.00	18.10	1.2	455	0.26%
2024/08/14	0.3	18.17	11	18.25	18.05	-10.8	462	-2.33%
2024/08/13	0.1	17.65	0	0.00	18.00	0.1	462	0.02%
2024/08/09	0.1	17.50	40	17.48	17.90	-40	487	-8.20%
2024/08/08	41	17.15	0	0.00	17.10	41	511	8.02%
2024/08/07	0.3	17.75	0	0.00	17.65	0.3	527	0.06%
2024/08/06	1	17.15	7	16.55	16.50	-6	523	-1.15%
2024/08/05	10.1	17.15	0	0.00	17.10	10.1	517	1.95%
2024/08/02	2.1	18.90	0	0.00	18.90	2.1	498	0.42%
2024/08/01	10.1	19.27	4	19.40	19.30	6.1	499	1.23%
2024/07/31	5	19.11	0	0.00	19.00	5	505	0.99%
2024/07/30	6	19.08	0	0.00	19.10	6	507	1.18%
2024/07/29	33	19.20	0	0.00	19.05	33	506	6.52%
2024/07/26	1	19.25	3	19.20	19.20	-2	511	-0.39%
2024/07/23	1.1	19.55	0	0.00	19.40	1.1	515	0.21%
2024/07/19	1.1	19.84	0	0.00	19.60	1.1	551	0.19%
2024/07/18	0.1	20.05	32	19.99	20.00	-31.9	559	-5.69%
2024/07/17	5	19.73	42	19.79	19.75	-37	550	-6.72%
2024/07/16	0	0.00	2	19.20	19.15	-2	542	-0.37%
2024/07/15	1.1	19.25	0	0.00	19.25	1.1	542	0.20%
2024/07/12	2	19.55	20	19.56	19.45	-18	540	-3.33%
2024/07/11	33	19.30	0	0.00	19.30	33	549	6.00%
2024/07/10	60	19.65	0	0.00	19.40	60	544	11.03%
2024/07/09	23	20.32	0	0.00	19.65	23	551	4.17%
2024/07/08	50	20.63	34	20.89	20.55	16	539	2.97%
2024/07/05	2	20.35	10	20.53	20.55	-8	531	-1.51%
2024/07/04	21	20.23	0	0.00	20.40	21	534	3.93%
2024/07/02	1.3	20.20	0	0.00	20.05	1.3	536	0.24%
2024/06/26	0	0.00	0.1	20.65	20.40	-0.1	534	-0.01%
2024/06/24	3	20.50	0	0.00	20.35	3	530	0.57%
2024/06/20	20	20.65	0.4	20.70	20.70	19.7	528	3.72%
2024/06/19	16	20.77	0	0.00	20.70	16	524	3.05%
2024/06/18	0	21.00	7	20.96	20.75	-7	522	-1.33%
2024/06/17	2	21.15	1	21.30	21.00	1	521	0.19%
2024/06/13	0	0.00	1.2	20.78	20.80	-1.2	514	-0.23%
2024/06/12	0	21.25	0	0.00	21.15	0	516	0.00%
2024/06/11	15.1	21.22	10	21.20	21.25	5.1	516	0.98%
2024/06/07	2	21.38	4	21.49	21.55	-2	509	-0.39%
2024/06/06	16.2	21.29	14	21.51	21.10	2.2	499	0.44%
2024/06/05	3	20.30	0.3	20.05	20.05	2.7	462	0.59%
2024/06/03	3	20.85	16	20.79	20.75	-13	472	-2.75%
2024/05/31	3	20.50	28	20.48	20.65	-25	484	-5.16%
2024/05/29	1	20.25	13	20.29	20.25	-12	493	-2.43%
2024/05/27	3	19.90	19	20.03	20.15	-16	505	-3.16%
2024/05/24	12	20.06	2	20.05	20.05	10	504	1.98%
2024/05/23	41	20.32	13	20.18	20.15	28	513	5.45%
2024/05/22	7	20.54	4	20.70	20.65	3	525	0.57%
2024/05/21	9.2	20.43	0	0.00	20.50	9.2	543	1.68%
2024/05/20	0	0.00	11	20.59	20.50	-11	561	-1.96%
2024/05/17	2	20.85	2	20.80	20.80	0	586	0.00%
2024/05/16	4.1	21.08	2	21.05	21.05	2.1	597	0.35%
2024/05/15	2	21.35	3	21.43	21.30	-1	597	-0.17%
2024/05/14	3.1	20.95	18	21.03	21.15	-14.9	592	-2.51%
2024/05/13	5	20.45	6	20.57	20.70	-1	567	-0.18%
2024/05/10	2	19.30	0	0.00	19.50	2	552	0.36%
2024/05/09	7	19.83	0	0.00	19.35	7	553	1.26%
2024/05/08	5	20.09	1	20.10	20.00	4	560	0.71%
2024/05/07	2	20.00	3	19.75	19.80	-1	565	-0.18%
2024/05/06	8	20.00	3	20.05	20.00	5	566	0.88%
2024/05/03	4	20.43	0	0.00	20.40	4	566	0.71%
2024/05/02	0	20.45	1	20.20	20.55	-1	618	-0.16%
2024/04/30	0	0.00	1	20.90	20.35	-1	624	-0.16%
2024/04/29	4	20.40	5.8	20.56	20.45	-1.8	617	-0.29%
2024/04/26	4	20.15	0	0.00	20.15	4	610	0.66%
2024/04/25	10	20.45	7	20.34	20.75	3	597	0.50%
2024/04/24	4	19.71	0	0.00	19.70	4	568	0.70%
2024/04/23	1	19.30	0	0.00	19.40	1	558	0.18%
2024/04/22	2	19.23	0	0.00	19.30	2	564	0.35%
2024/04/19	1	19.40	0	0.00	19.20	1	566	0.18%
2024/04/17	0	0.00	1	19.60	19.55	-1	563	-0.18%
2024/04/15	6	19.24	47	19.47	19.30	-41	554	-7.39%
2024/04/12	6	18.85	0	0.00	18.75	6	538	1.11%
2024/04/10	0	0.00	27	19.14	19.10	-27	538	-5.01%
2024/04/09	5	18.88	18	18.89	18.80	-13	535	-2.43%
2024/04/01	0	0.00	5	18.50	18.40	-5	530	-0.94%
2024/03/29	0	0.00	16	18.40	18.40	-16	529	-3.02%
2024/03/26	5	18.35	0	0.00	18.35	5	528	0.95%
2024/03/25	5	18.45	0	0.00	18.35	5	527	0.95%
2024/03/22	10	18.20	0	0.00	18.45	10	530	1.89%
2024/03/21	4	18.28	0	0.00	18.20	4	531	0.75%
2024/03/19	1	18.25	2.3	18.23	18.15	-1.3	540	-0.25%
2024/03/15	3	18.40	0	0.00	18.20	3	545	0.55%
2024/03/13	2	18.65	0	0.00	18.45	2	538	0.37%
2024/03/11	0	0.00	5	18.60	18.45	-5	540	-0.93%
2024/03/08	25.1	18.57	0	0.00	18.45	25.1	542	4.62%
2024/03/07	15	18.80	0	0.00	18.75	15	537	2.79%
2024/03/06	25.1	18.93	21	18.89	18.85	4.1	551	0.74%
2024/03/05	29	19.29	0	0.00	19.25	29	547	5.30%
2024/02/29	16	19.75	3	19.40	19.75	13	533	2.44%
2024/02/27	0	0.00	3	19.87	19.65	-3	520	-0.58%
2024/02/23	0	0.00	1	20.15	20.15	-1	503	-0.20%
2024/02/22	0	0.00	8	20.08	20.10	-8	487	-1.64%
2024/02/21	0.1	19.95	12	19.45	20.05	-12	466	-2.56%
2024/02/20	56	19.53	89	19.69	19.50	-33	443	-7.45%
2024/02/19	6	18.70	20	18.88	19.10	-14	410	-3.40%
2024/02/16	2	18.40	34	18.48	18.65	-32	395	-8.09%
2024/02/15	7	18.11	3	18.23	18.25	4	382	1.04%
2024/02/05	0.2	17.70	0	0.00	17.65	0.2	373	0.05%
2024/02/01	0	0.00	1	18.05	18.05	-1	361	-0.28%
2024/01/31	16	18.01	3	18.02	17.95	13	358	3.63%
2024/01/30	7	18.11	1	18.20	18.15	6	346	1.73%
2024/01/29	6.1	18.18	3	18.17	18.15	3.1	337	0.92%
2024/01/26	7	18.31	2	18.40	18.35	5	331	1.51%
2024/01/25	41.1	18.67	11	18.61	18.50	30.1	321	9.36%
2024/01/24	14	19.64	26	19.55	19.50	-12	264	-4.53%
2024/01/23	11	18.85	3	18.77	19.15	8	253	3.15%
2024/01/22	0	0.00	2	18.45	18.40	-2	248	-0.80%
2024/01/19	0	0.00	2	18.20	18.25	-2	247	-0.81%
2024/01/17	1	18.25	0	0.00	18.35	1	245	0.41%
2024/01/16	4	18.38	0	0.00	18.25	4	242	1.65%
2024/01/15	2	18.80	20	18.85	18.80	-18	232	-7.74%
2024/01/12	3.3	18.86	0	0.00	18.90	3.3	228	1.46%
2024/01/11	12	19.18	0	0.00	19.10	12	225	5.33%
2024/01/10	5	19.25	12	19.35	19.50	-7	220	-3.16%
2024/01/08	3.1	18.80	4	18.85	18.85	-0.9	208	-0.43%
2024/01/05	2	18.90	0	0.00	18.95	2	206	0.97%
2024/01/04	0	0.00	5.3	19.05	18.95	-5.3	204	-2.56%
2024/01/03	3	19.22	1	19.25	19.20	2	201	0.99%
2023/12/29	1	19.75	0	0.00	19.80	1	194	0.51%
2023/12/27	0.1	19.95	0	0.00	19.95	0.1	188	0.05%
2023/12/18	0	0.00	2	20.00	20.00	-2	173	-1.15%
2023/12/15	1	20.05	0	0.00	20.05	1	170	0.59%
2023/12/12	2	20.15	0	0.00	20.30	2	149	1.34%
2023/12/08	1	20.45	0	0.00	20.55	1	146	0.68%
2023/12/05	0	20.70	0	0.00	20.45	0	136	0.01%
2023/12/01	21	21.01	0	0.00	20.80	21	130	16.15%
2023/11/30	0	0.00	5	23.00	22.30	-5	108	-4.62%
2023/11/29	0	0.00	4.4	21.20	21.95	-4.4	94	-4.63%
2023/11/23	1	20.70	0	0.00	20.85	1	86	1.16%
2023/11/13	2	20.20	0	0.00	20.35	2	84	2.36%
2023/11/09	0	0.00	1	21.00	21.00	-1	78	-1.27%
2023/11/06	0	0.00	0.4	20.70	20.75	-0.4	78	-0.52%
2023/11/03	0	0.00	1.2	20.86	20.80	-1.2	79	-1.53%
2023/10/30	0	0.00	1	20.65	20.60	-1	89	-1.12%
2023/10/24	0	0.00	0	20.70	20.60	0	93	-0.01%
2023/10/04	0	0.00	3	20.50	20.60	-3	131	-2.27%
2023/09/25	2	21.25	0	0.00	21.20	2	146	1.36%
2023/09/15	0	0.00	0	22.00	22.00	0	149	-0.02%
2023/09/13	3	21.25	0	0.00	21.65	3	148	2.01%
2023/09/08	5	21.57	5	21.40	21.30	0	148	0.00%
2023/09/07	1	21.35	0	0.00	21.35	1	148	0.67%
2023/09/06	1	20.70	0	0.00	20.65	1	146	0.68%
2023/09/05	1	20.90	0	0.00	20.90	1	148	0.67%
2023/09/04	1	21.00	0	0.00	21.00	1	150	0.66%
2023/08/25	1	21.45	0	0.00	21.45	1	165	0.60%
2023/08/23	0	0.00	4	20.63	20.80	-4	165	-2.42%
2023/08/18	0	0.00	2	20.35	20.20	-2	166	-1.20%
2023/08/09	1	20.00	2	20.05	20.05	-1	173	-0.58%
2023/08/02	3	20.60	0	0.00	20.40	3	174	1.73%
2023/07/28	0	0.00	0.2	21.60	21.35	-0.2	167	-0.10%
2023/07/26	0	0.00	0.4	21.50	21.30	-0.4	166	-0.24%
2023/07/25	0	0.00	4.2	21.88	21.95	-4.2	162	-2.58%
2023/07/24	2	21.75	0	0.00	21.50	2	157	1.27%
2023/07/21	2	22.25	6	22.25	22.00	-4	154	-2.60%
2023/07/19	0	0.00	0.3	22.73	22.60	-0.3	151	-0.17%
2023/07/18	2	22.70	0	0.00	22.80	2	151	1.32%
2023/07/17	4	22.90	3	23.00	22.90	1	151	0.66%
2023/07/14	0	23.00	2	23.00	22.90	-2	151	-1.32%
2023/07/13	21	22.70	0	0.00	22.60	21	148	14.19%
2023/07/10	1	23.50	0	0.00	23.45	1	138	0.72%
2023/07/06	1	23.90	0	0.00	24.00	1	134	0.74%
2023/07/04	20	24.03	0	0.00	23.95	20	131	15.21%
2023/07/03	24	24.10	7	24.40	24.05	17	127	13.32%
2023/06/21	0	0.00	0.1	24.60	24.75	-0.1	121	-0.05%
2023/06/16	0	0.00	1	24.60	24.65	-1	120	-0.83%
2023/06/15	2	24.53	1	24.70	24.70	1	119	0.87%
2023/06/08	1	24.80	0	0.00	24.75	1	115	0.87%
2023/06/05	1	24.10	0	0.00	24.60	1	117	0.85%
2023/06/02	1	24.85	0	0.00	24.55	1	114	0.87%
2023/06/01	1	24.85	1	25.15	24.85	0	111	0.00%
2023/05/31	1	24.95	1	25.15	25.10	0	111	0.00%
2023/05/30	2	25.15	0	0.00	25.10	2	109	1.82%
2023/05/25	0.1	25.10	2	25.05	25.20	-1.9	110	-1.76%
2023/05/23	10	24.80	0	0.00	24.80	10	108	9.21%
2023/05/18	1	25.15	0	0.00	25.10	1	109	0.92%
2023/05/17	1	24.00	0	0.00	25.05	1	109	0.92%
2023/05/15	0	0.00	1	24.40	23.80	-1	110	-0.90%
2023/05/12	0	0.00	0.2	24.65	24.45	-0.2	116	-0.16%
2023/05/11	3	24.87	1	25.25	24.80	2	115	1.74%
2023/05/08	2	25.65	0	0.00	25.60	2	114	1.75%
2023/04/27	1	25.55	0	0.00	25.55	1	114	0.88%
2023/04/26	1	25.50	0	0.00	25.65	1	113	0.88%
2023/04/25	1.3	25.61	0.2	25.60	25.55	1.1	111	1.03%
2023/04/18	1	26.70	0	0.00	26.65	1	103	0.97%
2023/03/20	0.2	27.05	0	0.00	26.75	0.2	104	0.19%
2023/03/16	1	26.45	0	0.00	26.50	1	104	0.96%
2023/03/03	2	27.80	0	0.00	27.80	2	96	2.07%
2023/03/01	2	27.80	3	27.65	27.65	-1	95	-1.05%
2023/02/23	3	28.05	0	0.00	27.90	3	90	3.30%
2023/02/21	0	28.25	0	0.00	28.10	0	90	0.00%
2023/02/14	1	28.00	0	0.00	28.40	1	88	1.12%
2023/02/13	0	0.00	2	28.00	28.55	-2	86	-2.30%
2023/02/10	5	27.86	2	27.35	28.10	3	81	3.67%
2023/02/09	2	26.80	0	0.00	26.70	2	72	2.76%
2023/02/06	2	26.75	0	0.00	26.80	2	68	2.93%
2023/01/06	0	0.00	1	26.55	26.60	-1	91	-1.09%
2023/01/04	0	0.00	0	26.05	26.45	0	94	0.00%
2022/12/20	2	26.25	0	0.00	25.95	2	103	1.94%
2022/12/16	2	26.60	0	0.00	26.35	2	105	1.90%
2022/12/14	0	0.00	1	27.45	27.40	-1	111	-0.90%
2022/12/13	0	0.00	3	26.50	26.55	-3	110	-2.71%
2022/12/09	4	27.00	0	0.00	26.90	4	111	3.60%
2022/12/07	3	26.80	0	0.00	26.90	3	112	2.66%
2022/12/05	0	0.00	1	26.75	26.80	-1	114	-0.87%
2022/12/01	1	26.60	0	0.00	26.40	1	116	0.86%
2022/11/29	1	26.55	0	0.00	26.65	1	116	0.86%
2022/11/22	0	0.00	1	26.30	26.30	-1	119	-0.84%
2022/11/14	1	26.90	0	0.00	26.90	1	122	0.82%
2022/10/26	1	25.25	0	0.00	25.15	1	141	0.71%
2022/10/13	0	0.00	1	25.85	27.50	-1	145	-0.69%
2022/09/26	0	0.00	6	29.60	29.95	-6	158	-3.79%
2022/09/19	0	0.00	1	31.30	31.25	-1	154	-0.65%
2022/08/18	0	0.00	3	31.00	30.90	-3	163	-1.83%
2022/08/15	3	30.95	0	0.00	30.95	3	162	1.84%
2022/08/02	1	28.40	0	0.00	28.50	1	160	0.62%
2022/07/14	0	0.00	2	31.78	31.60	-2	161	-1.24%
2022/06/23	0	0.00	2	36.20	35.40	-2	185	-1.08%
2022/06/16	0	0.00	11.1	34.74	34.60	-11.1	183	-6.03%
2022/06/09	1	34.50	4	34.80	34.60	-3	198	-1.51%
2022/06/07	0	0.00	2	34.25	34.25	-2	200	-1.00%
2022/06/02	2	33.90	0	0.00	34.20	2	208	0.96%
2022/05/31	5	34.10	0	0.00	34.10	5	218	2.29%
2022/05/26	10	34.36	0	0.00	34.30	10	222	4.49%
2022/05/16	1	34.80	0	0.00	34.65	1	251	0.40%
2022/05/11	0	0.00	0.8	34.30	34.80	-0.8	254	-0.32%
2022/05/09	0	0.00	1	33.60	34.60	-1	262	-0.38%
2022/05/06	1	34.95	15	34.86	34.85	-14	256	-5.45%
2022/05/03	0	35.25	0	0.00	35.25	0	265	0.00%
2022/04/27	0	0.00	5	35.42	35.95	-5	278	-1.79%
2022/04/26	0	0.00	1	36.10	36.10	-1	279	-0.36%
2022/04/21	0	0.00	7	36.32	36.50	-7	276	-2.53%
2022/04/20	0	0.00	1	35.60	35.85	-1	277	-0.36%
2022/04/18	5	35.65	4	35.76	35.70	1	276	0.36%
2022/04/15	5	35.75	5	36.45	36.45	0	271	0.00%
2022/04/14	0	0.00	3	36.65	36.35	-3	271	-1.11%
2022/04/13	3	35.90	0	0.00	36.40	3	268	1.12%
2022/04/12	1	35.55	4	36.10	35.95	-3	264	-1.13%
2022/03/30	0	0.00	2	36.80	36.80	-2	259	-0.77%
2022/03/29	0	0.00	9	36.58	36.50	-9	256	-3.51%
2022/03/25	0	0.00	0.1	35.80	35.85	-0.1	252	-0.04%
2022/03/24	3	35.30	6	35.98	36.25	-3	253	-1.18%
2022/03/23	0	0.00	9	35.87	35.90	-9	253	-3.55%
2022/03/22	0	0.00	1	35.70	35.60	-1	263	-0.38%
2022/03/21	0	0.00	4	35.58	35.60	-4	270	-1.48%
2022/03/18	0	0.00	0	35.80	35.15	0	274	0.00%
2022/03/17	0	0.00	14	34.50	34.70	-14	276	-5.07%
2022/03/16	14.1	33.88	0	0.00	33.90	14.1	275	5.11%
2022/03/15	2	33.98	0	0.00	34.10	2	274	0.73%
2022/03/14	14	35.29	0	0.00	35.15	14	273	5.12%
2022/03/11	3	35.90	0	0.00	35.75	3	277	1.08%
2022/03/10	6	36.08	15	36.15	36.10	-9	281	-3.20%
2022/03/08	0	0.00	2	35.35	35.45	-2	281	-0.71%
2022/03/04	0	0.00	3	36.67	36.45	-3	330	-0.91%
2022/03/03	0	0.00	5	36.40	36.50	-5	336	-1.49%
2022/03/01	4	36.28	1	36.50	36.30	3	354	0.85%
2022/02/25	2	36.15	0	0.00	36.15	2	363	0.55%
2022/02/24	2	36.30	0	0.00	36.20	2	366	0.55%
2022/02/23	0	36.00	12	36.39	36.65	-12	363	-3.30%
2022/02/22	9	35.67	0	0.00	35.75	9	370	2.43%
2022/02/21	10	36.16	6	36.48	36.05	4	377	1.06%
2022/02/18	0	36.20	14	36.14	36.30	-14	386	-3.63%
2022/02/17	3	35.80	8	36.14	35.85	-5	397	-1.26%
2022/02/16	0	36.00	0	0.00	35.85	0	407	0.00%
2022/02/14	0	0.00	3	35.05	35.10	-3	419	-0.72%
2022/02/11	2	35.65	0	0.00	35.55	2	419	0.48%
2022/02/10	19	35.72	0	0.00	35.75	19	418	4.54%
2022/02/09	12	36.05	5	36.08	36.20	7	413	1.69%
2022/02/08	11	36.25	0	0.00	36.15	11	407	2.70%
2022/02/07	18	35.56	21	36.08	36.50	-3	404	-0.74%
2022/01/21	1	35.55	0	0.00	35.05	1	398	0.25%
2022/01/19	4	35.74	0	0.00	35.55	4	394	1.01%
2022/01/18	1	35.60	1	35.15	35.60	0	395	0.00%
2022/01/14	0	0.00	2	35.03	35.20	-2	396	-0.50%
2022/01/04	0	0.00	1	35.10	35.10	-1	403	-0.25%
2022/01/03	1	35.30	0	0.00	35.30	1	403	0.25%
2021/12/30	0	0.00	1	35.20	35.30	-1	403	-0.25%
2021/12/23	0	0.00	2	34.33	34.50	-2	417	-0.48%
2021/12/21	0	0.00	12	33.91	34.15	-12	421	-2.85%
2021/12/20	11	33.65	0	0.00	33.70	11	420	2.61%
2021/12/17	0	0.00	1	33.95	33.95	-1	421	-0.24%
2021/12/16	4	33.54	0	0.00	33.55	4	420	0.95%
2021/12/15	2	33.85	0	0.00	33.75	2	413	0.48%
2021/12/14	1	35.15	0	0.00	34.25	1	407	0.25%
2021/12/10	0	0.00	2	34.85	34.85	-2	406	-0.49%
2021/12/09	0	0.00	1	35.45	35.35	-1	408	-0.24%
2021/12/08	3	35.35	0	0.00	35.45	3	408	0.73%
2021/12/07	2	35.85	2	35.75	35.60	0	403	0.00%
2021/12/02	2	34.50	1	34.65	34.15	1	392	0.25%
2021/12/01	1	34.50	15	34.30	34.05	-14	392	-3.57%
2021/11/30	7	33.39	0	0.00	33.75	7	383	1.82%
2021/11/26	10	33.86	0	0.00	33.90	10	334	2.99%
2021/11/25	1	35.00	7	34.84	34.55	-6	331	-1.81%
2021/11/24	3	33.65	3	34.20	34.20	0	341	0.00%
2021/11/23	6	34.08	0	0.00	34.00	6	332	1.81%
2021/11/18	1	35.55	0	0.00	35.60	1	316	0.32%
2021/11/17	4	33.78	0	0.00	33.70	4	307	1.30%
2021/11/16	3	34.15	0	0.00	34.10	3	301	1.00%
2021/11/15	4	34.88	4	34.93	34.70	0	291	0.00%
2021/11/12	5	35.87	4	36.00	35.20	1	283	0.35%
2021/11/11	2	36.63	4	36.61	36.20	-2	274	-0.73%
2021/11/10	1	35.95	0	0.00	35.95	1	275	0.36%
2021/11/08	2	36.50	2	36.50	36.50	0	275	0.00%
2021/11/05	0	0.00	1	36.60	36.85	-1	280	-0.36%
2021/11/03	1	36.45	0	0.00	36.40	1	297	0.34%
2021/11/02	0	0.00	1	36.55	36.40	-1	299	-0.33%
2021/11/01	3	36.80	0	0.00	36.80	3	300	1.00%
2021/10/29	0	0.00	1	37.30	37.45	-1	300	-0.33%
2021/10/28	2	36.88	0	0.00	37.15	2	305	0.66%
2021/10/26	4	37.70	1	38.25	37.75	3	311	0.96%
2021/10/22	6	36.78	5	36.80	36.90	1	309	0.32%
2021/10/21	3	37.47	4	37.31	37.00	-1	315	-0.32%
2021/10/20	6	36.57	8	36.49	37.05	-2	316	-0.63%
2021/10/19	2	35.03	0	0.00	36.30	2	316	0.63%
2021/10/18	2	35.40	2	35.40	35.00	0	317	0.00%
2021/10/14	4	33.43	0	0.00	33.55	4	335	1.19%
2021/10/13	2	33.65	2	33.65	33.55	0	339	0.00%
2021/10/12	3	33.45	0	0.00	33.45	3	342	0.88%
2021/10/08	2	34.15	0	0.00	33.80	2	346	0.58%
2021/09/24	3	37.83	0	0.00	37.35	3	493	0.61%
2021/09/23	0	0.00	5	37.76	37.60	-5	504	-0.99%
2021/09/22	6	37.26	0	0.00	37.10	6	519	1.15%
2021/09/17	0	0.00	6	38.90	39.20	-6	528	-1.13%
2021/09/16	6	38.30	0	0.00	38.55	6	541	1.11%
2021/09/15	0	0.00	2	39.40	39.10	-2	557	-0.36%
2021/09/14	1	39.45	4	39.73	39.75	-3	568	-0.53%
2021/09/10	0	0.00	5	39.32	39.20	-5	594	-0.84%
2021/09/09	3	37.63	1	38.10	37.95	2	616	0.32%
2021/09/08	2	38.05	1	38.55	38.00	1	634	0.16%
2021/09/07	2	38.70	0	0.00	39.00	2	644	0.31%
2021/09/06	11	39.00	0	0.00	38.65	11	661	1.66%
2021/09/03	1	39.30	5	39.68	39.85	-4	666	-0.60%
2021/09/01	1	38.60	0	0.00	38.80	1	688	0.15%
2021/08/31	15	38.88	10	39.00	38.90	5	709	0.71%
2021/08/25	1	36.20	0	0.00	36.00	1	916	0.11%
2021/08/24	1	36.65	0	0.00	36.25	1	939	0.11%
2021/08/11	0	0.00	1	40.00	39.60	-1	1,359	-0.07%
2021/08/09	10	40.62	0	0.00	40.55	10	1,414	0.71%
2021/08/06	5	41.35	1	41.10	41.40	4	1,449	0.28%
2021/08/05	5	40.99	13	40.84	41.10	-8	1,503	-0.53%
2021/08/04	3	41.20	0	0.00	41.25	3	1,577	0.19%
2021/07/30	0	0.00	0.3	40.40	40.25	-0.3	1,753	-0.02%
2021/07/28	0	0.00	3	40.95	41.45	-3	1,828	-0.16%
2021/07/27	11	41.40	0	41.50	41.15	11	1,862	0.59%
2021/07/26	5	42.95	0	0.00	42.55	5	1,884	0.27%
2021/07/22	0	0.00	6	43.24	43.00	-6	1,943	-0.31%
2021/07/21	1	42.95	0	0.00	42.15	1	1,973	0.05%
2021/07/20	7	42.92	3	43.28	43.05	4	2,036	0.20%
2021/07/19	10	44.20	1	43.85	43.95	9	2,048	0.44%
2021/07/15	7	44.84	7	45.37	45.00	0	2,126	0.00%
2021/07/14	18	44.86	18	45.04	45.00	0	2,197	0.00%
2021/07/13	35	44.85	8	44.45	44.20	27	2,228	1.21%
2021/07/12	7	47.32	3	47.90	47.20	4	2,205	0.18%
2021/07/09	24	47.89	0	0.00	47.45	24	2,246	1.07%
2021/07/08	6	47.67	46	48.66	48.85	-40	2,274	-1.76%
2021/07/07	62	48.34	0	0.00	47.90	62	2,298	2.70%
2021/07/06	17	49.04	37	49.47	49.45	-20	2,348	-0.85%
2021/07/05	25	48.66	7	49.33	48.95	18	2,348	0.77%
2021/07/02	10	48.88	0	0.00	48.95	10	2,343	0.43%
2021/07/01	1	49.30	23	49.27	49.45	-22	2,346	-0.94%
2021/06/30	0	0.00	20	48.60	48.75	-20	2,331	-0.86%
2021/06/29	36	48.22	0	0.00	47.70	36	2,320	1.55%
2021/06/28	7	49.13	5	49.80	49.10	2	2,305	0.09%
2021/06/25	5	49.05	16	49.59	49.10	-11	2,292	-0.48%
2021/06/24	8	48.09	31	48.89	48.95	-23	2,278	-1.01%
2021/06/23	9	47.89	1	47.90	48.00	8	2,258	0.35%
2021/06/22	2	47.35	1	47.00	47.05	1	2,246	0.04%
2021/06/21	1	47.15	2	47.10	47.05	-1	2,230	-0.04%
2021/06/18	30	48.71	18	49.19	48.45	12	2,213	0.54%
2021/06/17	3	49.12	20	48.75	48.55	-17	2,192	-0.78%
2021/06/16	13	47.92	5	48.18	47.75	8	2,175	0.37%
2021/06/15	0	0.00	16	48.71	48.85	-16	2,164	-0.74%
2021/06/11	3	47.25	16	47.98	47.60	-13	2,148	-0.61%
2021/06/10	19	47.39	4	47.31	47.30	15	2,140	0.70%
2021/06/09	5	48.48	4	48.93	48.30	1	2,122	0.05%
2021/06/08	2	48.25	3	49.10	48.60	-1	2,111	-0.05%
2021/06/07	6	47.44	12.2	48.15	48.75	-6.2	2,088	-0.30%
2021/06/04	13	48.23	6	47.75	47.10	7	2,063	0.34%
2021/06/03	48	51.35	51	50.67	49.95	-3	2,020	-0.15%
2021/06/02	4	48.01	8	48.61	48.70	-4	1,888	-0.21%
2021/06/01	5	45.79	5	46.64	47.80	0	1,856	0.00%
2021/05/31	1	46.75	5	46.30	46.30	-4	1,833	-0.22%
2021/05/28	5	46.99	3	47.33	46.90	2	1,821	0.11%
2021/05/27	2	47.55	4	47.74	47.35	-2	1,799	-0.11%
2021/05/26	21	46.15	23	46.42	47.60	-2	1,790	-0.11%
2021/05/25	43	49.07	43	48.65	47.00	0	1,746	0.00%
2021/05/24	57	51.15	32.1	50.87	52.20	24.9	1,627	1.53%
2021/05/21	7	46.51	9	46.74	47.70	-2	1,490	-0.13%
2021/05/20	5	43.84	5	44.27	43.40	0	1,449	0.00%
2021/05/19	2	44.63	1	44.60	44.65	1	1,439	0.07%
2021/05/18	9.3	42.15	5	44.35	44.55	4.3	1,428	0.30%
2021/05/17	1	43.50	4	40.80	40.50	-3	1,400	-0.21%
2021/05/14	17	47.18	10	46.90	45.00	7	1,360	0.51%
2021/05/13	21	46.18	15	46.79	46.45	6	1,321	0.45%
2021/05/12	10	47.86	6	48.73	46.10	4	1,264	0.31%
2021/05/11	7	50.66	18.5	51.23	51.20	-11.5	1,188	-0.97%
2021/05/10	7	51.01	16	51.65	50.60	-9	1,114	-0.81%
2021/05/07	13	51.04	13	50.99	50.20	0	1,061	0.00%
2021/05/06	4	50.65	11	49.97	49.20	-7	1,002	-0.70%
2021/05/05	3	49.55	11	49.02	48.70	-8	954	-0.84%
2021/05/04	0	0.00	33.1	46.75	48.00	-33.1	920	-3.59%
2021/05/03	13	47.77	0	0.00	47.65	13	883	1.47%
2021/04/29	4	48.93	9	50.09	48.60	-5	852	-0.59%
2021/04/28	11	49.87	11.2	49.18	49.15	-0.2	820	-0.02%
2021/04/27	3	49.30	2.4	48.48	49.50	0.6	797	0.08%
2021/04/26	2.2	48.24	61.9	48.72	49.80	-59.8	765	-7.82%
2021/04/23	1	45.00	0	0.00	45.35	1	694	0.14%
2021/04/22	1	46.90	20	46.58	44.65	-19	673	-2.82%
2021/04/21	4	45.10	20	45.43	45.75	-16	621	-2.57%
2021/04/20	10	44.76	16.2	45.78	44.65	-6.2	588	-1.05%
2021/04/19	3	42.85	45	43.47	43.80	-42	511	-8.21%
2021/04/16	0	0.00	9	39.38	39.85	-9	460	-1.95%
2021/04/15	33	39.49	2	38.55	38.85	31	442	7.00%
2021/04/14	12	37.49	53.2	37.26	38.50	-41.2	395	-10.41%
2021/04/13	63	36.78	32	36.50	36.10	31	357	8.66%
2021/04/12	9	37.03	45	36.59	37.00	-36	321	-11.19%
2021/04/09	1	33.00	54.3	33.80	33.80	-53.3	253	-20.99%
2021/04/08	0	0.00	32	30.67	30.75	-32	236	-13.54%
2021/04/07	18	30.29	23.5	30.19	30.40	-5.5	226	-2.42%
2021/04/06	6	29.60	0	0.00	29.80	6	212	2.82%
2021/04/01	4	29.44	20	29.41	29.70	-16	210	-7.61%
2021/03/31	0	0.00	10	28.97	29.05	-10	209	-4.77%
2021/03/23	5	28.55	0	0.00	28.70	5	205	2.43%
2021/03/22	20	28.83	0	0.00	28.80	20	209	9.57%
2021/03/19	5	29.10	0	0.00	29.05	5	206	2.42%
2021/03/18	0	0.00	33	29.43	29.60	-33	204	-16.11%
2021/03/17	2	29.35	0	0.00	29.15	2	204	0.98%
2021/03/16	4	29.00	0	0.00	29.00	4	204	1.96%
2021/03/15	5	29.10	0	0.00	29.00	5	205	2.44%
2021/03/12	0	0.00	10	28.95	28.95	-10	206	-4.85%
2021/03/10	1	29.15	0	0.00	29.00	1	206	0.49%
2021/03/09	5	29.10	200	29.10	29.05	-195	206	-94.51%	大賣/鉅額交易
2021/03/05	0	0.00	44	29.95	29.85	-44	203	-21.64%
2021/03/04	0	0.00	6	30.00	30.00	-6	207	-2.89%
2021/03/03	0	0.00	9	30.12	30.20	-9	209	-4.30%
2021/03/02	1	29.55	0	0.00	29.30	1	212	0.47%
2021/02/25	6	29.90	0	0.00	29.90	6	215	2.79%
2021/02/24	9	30.33	8	30.67	30.20	1	218	0.46%
2021/02/23	0	0.00	22	29.97	30.20	-22	211	-10.39%
2021/02/22	2	30.00	29	30.02	30.10	-27	208	-12.96%
2021/02/19	0	0.00	6	29.42	29.60	-6	201	-2.97%
2021/02/18	1	29.30	5.3	29.36	29.35	-4.3	200	-2.15%
2021/02/17	0	0.00	8	28.90	28.80	-8	197	-4.05%
2021/02/05	0	0.00	1	27.75	28.00	-1	194	-0.52%
2021/02/04	1	27.50	0	0.00	27.50	1	194	0.52%
2021/02/02	0	0.00	8	27.94	27.85	-8	198	-4.03%
2021/02/01	0	0.00	1	27.50	27.40	-1	196	-0.51%
2021/01/29	9	26.96	50	27.02	26.60	-41	195	-21.00%
2021/01/28	4	27.65	45	27.57	27.55	-41	195	-20.93%
2021/01/27	1	27.85	0	0.00	27.85	1	204	0.49%
2021/01/22	8	27.93	1	28.15	27.85	7	211	3.31%
2021/01/21	1	27.60	35	27.77	27.85	-34	209	-16.20%
2021/01/20	1	27.90	0	0.00	27.65	1	207	0.48%
2021/01/19	0	0.00	57	28.46	28.50	-57	199	-28.62%
2021/01/18	2	28.35	0	0.00	28.35	2	199	1.00%
2021/01/15	8	28.95	111.1	28.75	28.65	-103.1	199	-51.74%	大賣/鉅額交易
2021/01/14	10	29.24	0	0.00	29.40	10	197	5.05%
2021/01/13	0	0.00	25	28.96	29.00	-25	196	-12.72%
2021/01/12	2	29.00	75	28.74	28.55	-73	195	-37.39%
2021/01/11	8	28.83	190	28.81	28.85	-182	195	-93.06%	大賣/鉅額交易
2021/01/08	1	29.20	100	29.02	29.00	-99	190	-51.91%
2021/01/07	25	29.43	2	29.15	29.55	23	190	12.05%
2021/01/06	15	29.38	1	29.30	29.25	14	190	7.34%
2021/01/05	5	29.70	5	29.65	29.70	0	189	0.00%
2021/01/04	41	29.64	1	29.65	29.70	40	189	21.10%
2020/12/31	17	29.66	0	0.00	29.80	17	187	9.05%
2020/12/30	15	29.85	0	0.00	29.80	15	187	7.98%
2020/12/29	0	0.00	1	29.80	29.90	-1	188	-0.53%
2020/12/28	5	29.85	0	0.00	29.85	5	188	2.66%
2020/12/25	0	0.00	32	29.72	29.70	-32	187	-17.08%
2020/12/23	0	0.00	5	29.45	29.40	-5	185	-2.70%
2020/12/21	0	0.00	4	29.55	29.50	-4	194	-2.06%
2020/12/18	12	29.25	0	0.00	29.25	12	194	6.16%
2020/12/17	8	29.45	24	29.48	29.30	-16	197	-8.11%
2020/12/16	2	29.40	16	29.61	29.65	-14	211	-6.61%
2020/12/15	15	29.25	0	0.00	29.30	15	223	6.70%
2020/12/14	4	29.30	0	0.00	29.45	4	225	1.77%
2020/12/11	9	29.44	1	29.30	29.30	8	226	3.54%
2020/12/10	4	29.50	5	29.76	29.65	-1	224	-0.45%
2020/12/09	5	29.85	1	29.60	29.85	4	223	1.79%
2020/12/08	31	29.67	0	0.00	29.55	31	222	13.95%
2020/12/07	18	29.81	0	0.00	29.90	18	221	8.14%
2020/12/04	3	29.95	3	30.00	30.00	0	219	0.00%
2020/12/03	20.1	29.90	3	30.00	30.00	17.1	222	7.68%
2020/12/02	9	29.70	0	0.00	29.75	9	222	4.05%
2020/12/01	9	29.80	3	30.05	30.00	6	221	2.71%
2020/11/30	51	30.58	0	30.85	30.00	51	219	23.22%
2020/11/27	7	30.80	0.2	30.65	30.85	6.9	215	3.18%
2020/11/26	0	30.60	52.2	30.68	30.65	-52.1	212	-24.54%
2020/11/25	0	29.65	21	30.05	30.10	-21	206	-10.18%
2020/11/23	0	0.00	73	29.41	29.40	-73	205	-35.49%
2020/11/20	0	0.00	9	29.02	29.15	-9	201	-4.48%
2020/11/19	0	0.00	11	29.01	29.05	-11	201	-5.46%
2020/11/18	0	0.00	20	28.95	29.15	-20	200	-9.96%
2020/11/17	10	28.80	15	28.80	28.95	-5	201	-2.48%
2020/11/16	0	0.00	45	28.93	28.95	-45	205	-21.85%
2020/11/13	5	29.15	29	28.99	29.15	-24	209	-11.45%
2020/11/12	9	29.16	0	0.00	29.20	9	211	4.25%
2020/11/09	6	28.90	0	0.00	28.90	6	210	2.85%
2020/11/06	0.2	28.95	0.2	27.49	28.95	0	215	0.01%
2020/11/05	1	29.05	24	29.25	29.00	-23	225	-10.22%
2020/11/04	0	0.00	48	29.23	28.80	-48	222	-21.60%
2020/11/03	10	28.00	0	0.00	27.95	10	239	4.17%
2020/10/30	2	27.90	230	27.96	27.80	-228	275	-82.76%	大賣/鉅額交易
2020/10/29	5	28.40	1	28.60	28.40	4	271	1.47%
2020/10/28	33	28.27	1	28.15	28.40	32	273	11.68%
2020/10/27	2	28.30	0	0.00	28.20	2	273	0.73%
2020/10/26	1	28.30	0	0.00	28.25	1	274	0.36%
2020/10/19	0	0.00	40	28.82	28.90	-40	288	-13.86%
2020/10/16	1	28.20	0	0.00	28.35	1	290	0.34%
2020/10/12	0	0.00	1	28.80	28.55	-1	296	-0.34%
2020/10/08	10	29.15	1	29.10	28.95	9	299	3.00%
2020/10/06	7	28.69	0	0.00	28.70	7	299	2.34%
2020/10/05	9	28.21	6	28.15	28.25	3	305	0.98%
2020/09/30	10	28.20	0	0.00	28.15	10	310	3.22%
2020/09/29	5	28.33	0	0.00	28.05	5	313	1.59%
2020/09/28	10	28.20	0	0.00	28.05	10	316	3.16%
2020/09/25	5	28.45	0	0.00	27.50	5	322	1.55%
2020/09/24	28	28.60	0	0.00	29.00	28	320	8.74%
2020/09/23	10	29.49	1	29.60	29.20	9	317	2.84%
2020/09/21	11	30.22	12	31.33	30.30	-1	316	-0.32%
2020/09/18	15	29.65	2	30.10	30.75	13	307	4.23%
2020/09/17	10	29.07	0	0.00	28.95	10	297	3.36%
2020/09/16	5	28.87	0	0.00	28.95	5	297	1.68%
2020/09/09	5	28.40	0	0.00	28.50	5	311	1.61%
2020/09/08	2	28.60	0	0.00	28.65	2	315	0.63%
2020/09/03	16	29.79	0	0.00	29.80	16	335	4.77%
2020/09/02	30	29.77	0	0.00	29.80	30	369	8.12%
2020/09/01	10	29.95	0	0.00	29.95	10	382	2.61%
2020/08/31	1	29.95	0	0.00	30.00	1	389	0.26%
2020/08/28	0	0.00	6	30.23	29.90	-6	391	-1.53%
2020/08/27	1	29.70	12	29.83	29.85	-11	397	-2.77%
2020/08/26	0	0.00	10	29.60	29.70	-10	394	-2.54%
2020/08/24	0	0.00	2	28.15	28.95	-2	395	-0.51%
2020/08/21	0	0.00	8	28.81	28.80	-8	399	-2.00%
2020/08/20	31	28.13	1	28.25	28.30	30	413	7.26%
2020/08/19	2	29.25	2	29.50	29.10	0	418	0.00%
2020/08/18	2	29.80	0	0.00	29.80	2	416	0.48%
2020/08/17	0	0.00	1	30.40	30.30	-1	419	-0.24%
2020/08/13	10	30.73	0	0.00	30.65	10	435	2.30%
2020/08/12	23	30.48	0	0.00	30.65	23	439	5.23%
2020/08/11	16	31.03	1	31.50	30.95	15	437	3.43%
2020/08/10	0	0.00	15	31.33	31.05	-15	435	-3.44%
2020/08/07	1	32.30	1	31.15	31.20	0	436	0.00%
2020/08/06	2	30.73	245	30.31	31.35	-243	413	-58.70%	大賣/鉅額交易
2020/08/05	30	28.79	32	28.67	28.50	-2	385	-0.52%
2020/08/03	30	28.26	0	0.00	28.40	30	391	7.66%
2020/07/31	15	28.63	0	0.00	28.70	15	393	3.82%
2020/07/30	45	28.51	0	0.00	28.50	45	395	11.38%
2020/07/29	35	28.40	0	0.00	28.35	35	399	8.77%
2020/07/28	50	27.82	1	28.00	27.70	49	407	12.03%
2020/07/27	3	28.07	2	28.05	28.10	1	417	0.24%
2020/07/22	10	30.03	0	0.00	30.00	10	432	2.31%
2020/07/20	20	29.96	0	0.00	29.85	20	431	4.63%
2020/07/17	40	30.57	0	0.00	30.25	40	434	9.21%
2020/07/14	5	29.80	0	0.00	29.70	5	452	1.11%
2020/07/13	6	29.83	2	29.90	29.75	4	457	0.87%
2020/07/10	10	29.39	0	29.50	29.45	10	471	2.12%
2020/07/09	2	30.25	0	0.00	30.00	2	480	0.42%
2020/07/08	0	0.00	1	30.40	30.35	-1	487	-0.21%
2020/07/07	0	0.00	1.3	30.55	30.55	-1.3	505	-0.25%
2020/07/06	10	30.80	3	30.33	30.80	7	511	1.37%
2020/07/03	3	30.20	0	30.00	30.20	3	523	0.57%
2020/07/02	0	0.00	13	30.39	30.40	-13	538	-2.41%
2020/07/01	1	30.49	13	30.48	30.45	-12	538	-2.22%
2020/06/30	0	0.00	37	30.36	30.35	-37	542	-6.82%
2020/06/29	2	29.80	4	29.84	30.00	-2	545	-0.37%
2020/06/24	0	0.00	123	30.64	30.60	-123	550	-22.36%	大賣/鉅額交易
2020/06/23	13	31.19	3	31.07	31.00	10	559	1.79%
2020/06/22	6	31.00	18	31.12	31.30	-12	567	-2.12%
2020/06/19	41	31.20	4	31.13	31.00	37	576	6.42%
2020/06/18	32	31.19	23	31.42	31.45	9	587	1.53%
2020/06/17	0	0.00	20	31.50	31.35	-20	588	-3.40%
2020/06/16	0	0.00	7	31.15	31.20	-7	597	-1.17%
2020/06/15	73	30.95	10	31.00	30.45	63	606	10.39%
2020/06/12	55	30.73	10	30.95	31.00	45	609	7.38%
2020/06/11	71	32.20	36	31.99	31.40	35	620	5.64%
2020/06/10	55	32.66	4	32.41	32.90	51	624	8.17%
2020/06/09	40	33.03	117	33.96	32.50	-77	627	-12.27%	大賣/
2020/06/08	57	32.04	73	32.61	32.90	-16	606	-2.64%
2020/06/05	5	30.87	1	30.75	31.00	4	594	0.67%
2020/06/04	59	30.54	1	30.45	30.60	58	598	9.69%
2020/06/03	30	30.45	13	30.38	30.75	17	604	2.81%
2020/06/02	10	29.75	2	29.95	29.70	8	595	1.34%
2020/06/01	2	29.75	4	29.90	29.75	-2	594	-0.34%
2020/05/29	15	29.81	5	29.80	29.70	10	592	1.69%
2020/05/28	15	30.10	9	30.39	29.90	6	594	1.01%
2020/05/27	57	30.15	1	30.50	30.50	56	595	9.41%
2020/05/26	4	30.58	62	30.61	30.40	-58	585	-9.91%
2020/05/25	12.1	30.08	2	30.00	30.00	10.1	575	1.75%
2020/05/22	19	29.94	4	30.35	30.40	15	576	2.60%
2020/05/21	7	30.16	43	30.28	30.50	-36	572	-6.29%
2020/05/20	10	29.83	3	29.95	30.00	7	565	1.24%
2020/05/19	7	29.10	3	29.30	29.40	4	559	0.71%
2020/05/18	24	28.78	0	0.00	28.75	24	555	4.32%
2020/05/15	6	28.57	1	28.50	28.50	5	557	0.90%
2020/05/14	3	28.67	0	0.00	29.40	3	557	0.54%
2020/05/13	48	29.17	2	29.48	29.05	46	559	8.22%
2020/05/12	45	28.82	0	0.00	29.50	45	558	8.06%
2020/05/11	5	29.51	0	0.00	29.60	5	553	0.90%
2020/05/08	7	29.71	9	29.80	29.75	-2	557	-0.36%
2020/05/06	1	29.65	0	0.00	29.35	1	564	0.18%
2020/05/05	2	29.45	0	0.00	29.35	2	569	0.35%
2020/05/04	17	29.84	1	29.45	29.45	16	581	2.75%
2020/04/30	33	30.97	13	30.83	31.00	20	603	3.32%
2020/04/29	22	30.22	57	30.33	30.75	-35	676	-5.18%
2020/04/28	8	28.99	0	0.00	29.15	8	711	1.12%
2020/04/27	2	28.85	0	0.00	29.10	2	731	0.27%
2020/04/24	1	28.10	0	0.00	28.10	1	729	0.14%
2020/04/23	15	28.25	0	0.00	28.20	15	728	2.06%
2020/04/22	17	27.94	10	28.13	28.30	7	727	0.96%
2020/04/21	33	28.21	3	28.28	28.50	30	725	4.14%
2020/04/20	32	29.85	4	29.95	29.60	28	713	3.92%
2020/04/17	8	29.44	1	29.60	29.90	7	710	0.99%
2020/04/16	11	29.35	2	29.20	29.15	9	704	1.28%
2020/04/15	8	29.83	14	29.81	29.70	-6	700	-0.86%
2020/04/14	94	30.02	13	30.09	30.00	81	692	11.70%
2020/04/13	8	28.43	2	29.30	29.30	6	683	0.88%
2020/04/10	11	28.53	72	28.45	29.45	-61	682	-8.94%
2020/04/09	18	28.12	12	28.01	27.95	6	670	0.90%
2020/04/08	2	27.90	52	28.03	27.90	-50	665	-7.51%
2020/04/01	2	25.00	3	25.07	25.15	-1	652	-0.15%
2020/03/31	0	0.00	1	25.95	25.65	-1	648	-0.15%
2020/03/30	29	25.36	1	25.65	25.65	28	644	4.34%
2020/03/27	42	27.36	11	27.69	26.95	31	637	4.86%
2020/03/26	11	26.59	0	0.00	26.70	11	620	1.77%
2020/03/25	0	0.00	13	25.06	26.00	-13	610	-2.13%
2020/03/24	30	24.18	2	24.15	24.15	28	598	4.68%
2020/03/23	9	24.19	0	0.00	24.15	9	587	1.53%
2020/03/20	32	26.46	12	26.17	26.80	20	583	3.43%
2020/03/19	11	25.39	1	25.30	25.30	10	572	1.75%
2020/03/18	11	28.13	4	28.43	28.10	7	562	1.25%
2020/03/17	28	28.07	15	27.83	27.80	13	554	2.35%
2020/03/16	20.8	31.28	7	30.51	30.50	13.8	538	2.56%
2020/03/13	43	32.56	14	32.54	33.00	29	523	5.54%
2020/03/12	38	35.88	11	35.64	36.00	27	510	5.29%
2020/03/11	11	39.28	1	39.25	38.35	10	497	2.01%
2020/03/10	7	36.94	21	37.03	38.80	-14	495	-2.83%
2020/03/09	23.3	39.55	1	38.90	38.90	22.3	485	4.60%
2020/03/06	23	40.95	10	41.09	40.80	13	475	2.73%
2020/03/05	16	40.91	0	0.00	40.75	16	472	3.38%
2020/03/03	27	40.79	1	41.00	41.00	26	471	5.51%
2020/03/02	0	0.00	11.6	39.75	40.75	-11.6	469	-2.47%
2020/02/27	5	40.71	4	40.09	40.05	1	463	0.22%
2020/02/26	25	41.78	0	0.00	41.30	25	455	5.48%
2020/02/25	31	41.52	3	41.50	41.70	28	454	6.17%
2020/02/24	2	42.03	5	41.84	42.20	-3	452	-0.66%
2020/02/21	1	41.65	1	42.00	41.50	0	451	0.00%
2020/02/20	27	42.04	0	0.00	41.80	27	448	6.03%
2020/02/19	36	41.83	0	0.00	42.35	36	448	8.02%
2020/02/18	20	41.90	2	41.50	41.50	18	447	4.03%
2020/02/17	9	42.74	2	42.68	42.60	7	441	1.58%
2020/02/14	3	43.60	0	0.00	43.40	3	434	0.69%
2020/02/13	2	44.40	0	0.00	44.25	2	428	0.47%
2020/02/12	0	0.00	2	44.45	44.50	-2	427	-0.47%
2020/02/11	22	43.75	0.6	44.00	44.00	21.4	424	5.04%
2020/02/10	29	44.58	4	44.75	44.20	25	418	5.97%
2020/02/07	15	46.04	13	46.01	45.80	2	413	0.48%
2020/02/06	5	45.96	6	46.35	46.30	-1	403	-0.25%
2020/02/05	48	45.30	26	45.57	45.30	22	396	5.55%
2020/02/04	107.8	47.50	42	47.14	47.00	65.8	380	17.30%	大買/
2020/02/03	169	50.53	173.5	50.62	49.80	-4.5	351	-1.28%	大買/大賣/
2020/01/31	74	48.81	123	48.78	49.60	-49	266	-18.41%	大賣/
2020/01/30	3	44.93	24	45.45	46.00	-21	211	-9.91%
2020/01/20	0	0.00	69.9	44.09	44.95	-69.9	187	-37.23%
2020/01/17	27	44.48	0	0.00	44.35	27	183	14.75%
2020/01/16	20	44.33	7	44.80	44.80	13	181	7.14%
2020/01/15	1	44.20	0	0.00	44.50	1	180	0.55%
2020/01/14	1	44.90	30	44.92	44.90	-29	179	-16.12%
2020/01/13	1	44.50	30	44.86	45.00	-29	178	-16.22%
2020/01/10	0	0.00	5	44.45	44.70	-5	176	-2.84%
2020/01/08	50	43.81	0	0.00	43.90	50	178	28.07%
2020/01/07	40	44.40	0	0.00	43.95	40	173	23.02%
2020/01/06	3	44.55	40	44.88	44.55	-37	169	-21.87%
2020/01/03	0	0.00	7	44.61	44.75	-7	157	-4.44%
2020/01/02	22	44.62	6	44.68	44.70	16	151	10.55%
2019/12/31	35	44.25	25	44.26	44.45	10	147	6.77%
2019/12/30	5	42.70	12	43.88	44.15	-7	141	-4.96%
2019/12/27	35	42.37	0	0.00	42.30	35	127	27.42%
2019/12/26	24	41.98	3	42.37	42.20	21	124	16.83%
2019/12/24	2	41.93	1	42.10	42.20	1	128	0.78%
2019/12/19	20	41.54	1	41.80	41.80	19	133	14.28%
2019/12/18	20	41.49	12	41.04	41.75	8	133	6.00%
2019/12/17	10	40.30	0	0.00	40.80	10	131	7.63%
2019/12/16	10	40.25	0	0.00	40.10	10	130	7.66%
2019/12/13	10.1	40.20	0	0.00	40.00	10.1	133	7.60%
2019/12/12	4	40.13	2	40.45	40.30	2	132	1.50%
2019/12/11	1	40.60	4	40.58	40.40	-3	134	-2.23%
2019/12/10	1	40.30	2	40.20	40.45	-1	135	-0.74%
2019/12/09	1	40.00	0	0.00	40.00	1	136	0.74%
2019/12/05	2	39.95	0	0.00	39.95	2	138	1.44%
2019/12/04	7	40.16	0	0.00	40.20	7	147	4.74%
2019/12/03	10	40.66	10	40.70	40.55	0	149	0.00%
2019/12/02	2	40.85	0	0.00	40.90	2	150	1.33%
2019/11/29	3	40.77	0	0.00	41.35	3	151	1.98%
2019/11/27	5	41.03	2	41.25	41.00	3	156	1.91%
2019/11/26	3	41.10	0	0.00	41.10	3	155	1.93%
2019/11/25	4	41.30	0	0.00	41.30	4	156	2.55%
2019/11/21	2	41.00	1	41.10	41.10	1	160	0.62%
2019/11/19	5	41.92	0	0.00	41.75	5	163	3.06%
2019/11/18	4	41.84	0	0.00	41.80	4	168	2.37%
2019/11/15	5	42.34	0	0.00	42.30	5	172	2.91%
2019/11/06	0	0.00	20	43.75	43.70	-20	197	-10.11%
2019/11/05	13	43.83	22	43.86	43.65	-9	203	-4.43%
2019/11/04	6	42.85	1	43.15	42.90	5	216	2.31%
2019/11/01	6	43.01	0	0.00	42.75	6	220	2.72%
2019/10/31	0	0.00	1	43.45	43.05	-1	232	-0.43%
2019/10/30	0	0.00	1	43.35	43.45	-1	237	-0.42%
2019/10/29	2	43.45	9	43.61	43.45	-7	248	-2.81%
2019/10/28	2	43.40	0	0.00	43.40	2	259	0.77%
2019/10/24	2	43.63	0	0.00	43.55	2	267	0.75%
2019/10/23	0	0.00	1	43.75	43.95	-1	275	-0.36%
2019/10/22	4	43.49	0	0.00	43.95	4	281	1.42%
2019/10/21	0	0.00	17	43.83	43.75	-17	281	-6.04%
2019/10/18	5	43.22	0	0.00	43.35	5	283	1.77%
2019/10/17	1	43.60	0	0.00	43.35	1	288	0.35%
2019/10/16	0	0.00	7	44.00	44.00	-7	289	-2.42%
2019/10/15	0	0.00	2	43.03	43.25	-2	285	-0.70%
2019/10/09	1	42.55	2	42.53	42.35	-1	292	-0.34%
2019/10/07	3	42.00	0	0.00	41.95	3	302	0.99%
2019/10/04	4	42.10	0	0.00	42.00	4	305	1.31%
2019/10/02	2	42.20	0	0.00	42.10	2	316	0.63%
2019/10/01	0	0.00	2	42.25	42.20	-2	321	-0.62%
2019/09/27	0	0.00	1	42.10	42.70	-1	325	-0.31%
2019/09/25	1	43.00	0	0.00	42.60	1	347	0.29%
2019/09/24	2	43.30	12	43.42	43.10	-10	361	-2.76%
2019/09/19	6	43.01	0	0.00	43.30	6	383	1.56%
2019/09/16	0	0.00	6	43.41	43.50	-6	419	-1.43%
2019/09/11	1	43.90	0	0.00	43.80	1	445	0.22%
2019/09/10	2	44.13	1	43.85	43.55	1	476	0.21%
2019/09/09	5	43.85	1	43.50	43.50	4	558	0.72%
2019/09/06	7	44.19	1	44.95	44.50	6	610	0.98%
2019/09/05	11	43.69	0	0.00	43.60	11	603	1.82%
2019/09/04	5	42.87	1	42.75	43.30	4	601	0.67%
2019/09/03	2.3	42.65	0.5	42.65	42.65	1.8	600	0.31%
2019/09/02	0	0.00	0.4	42.65	42.65	-0.4	605	-0.07%
2019/08/30	9.4	42.79	1.3	42.86	42.75	8	606	1.33%
2019/08/29	4	42.70	0	0.00	43.00	4	603	0.66%
2019/08/27	2	42.65	0	0.00	42.95	2	607	0.33%
2019/08/26	1	42.35	12	42.57	42.45	-11	616	-1.79%
2019/08/23	4	42.90	1	43.50	43.50	3	615	0.49%
2019/08/22	7	42.87	1	43.10	43.25	6	614	0.98%
2019/08/21	7	42.40	1	42.60	42.60	6	613	0.98%
2019/08/20	15	43.07	1	43.00	43.00	14	609	2.30%
2019/08/19	12	43.55	1	43.65	43.65	11	605	1.82%
2019/08/16	13	44.33	3	44.27	44.10	10	600	1.67%
2019/08/15	0	0.00	4	44.15	44.60	-4	600	-0.67%
2019/08/12	12	44.59	1	44.70	44.45	11	597	1.84%
2019/08/08	6	45.38	0	0.00	45.00	6	596	1.01%
2019/08/07	18	45.65	1	45.30	45.30	17	598	2.84%
2019/08/06	14	44.24	9	44.75	46.25	5	599	0.83%
2019/08/05	1	47.00	0	0.00	46.90	1	587	0.17%
2019/08/02	10	47.06	7	47.61	47.30	3	585	0.51%
2019/08/01	0	0.00	2	48.53	48.35	-2	575	-0.35%
2019/07/31	7	47.55	1	48.00	48.40	6	574	1.04%
2019/07/30	2	50.15	2	50.50	50.50	0	564	0.00%
2019/07/29	1	49.95	0	0.00	50.80	1	559	0.18%
2019/07/26	2	50.00	0	0.00	50.50	2	558	0.36%
2019/07/23	0	0.00	2	50.95	50.80	-2	558	-0.36%
2019/07/19	0	0.00	1	51.20	51.20	-1	581	-0.17%
2019/07/17	8	51.40	2	51.20	50.60	6	580	1.03%
2019/07/16	0	0.00	2	51.15	51.00	-2	580	-0.34%
2019/07/12	12	50.01	3	50.07	50.30	9	588	1.53%
2019/07/10	0	0.00	12	51.11	50.90	-12	599	-2.00%
2019/07/09	2	51.10	13	51.45	51.10	-11	602	-1.83%
2019/07/08	3	51.00	17	50.81	51.00	-14	601	-2.33%
2019/07/05	2	51.40	8	51.05	51.00	-6	609	-0.98%
2019/07/04	5	50.84	3	51.20	51.20	2	618	0.32%
2019/07/03	15	50.86	4	51.40	51.30	11	639	1.72%
2019/07/02	23	49.69	8	49.69	50.60	15	634	2.36%
2019/07/01	6	48.99	7	49.29	49.25	-1	636	-0.16%
2019/06/28	9	49.47	5	49.61	49.60	4	637	0.63%
2019/06/27	13	50.55	17	50.42	50.30	-4	640	-0.62%
2019/06/26	13	51.31	5	51.28	51.20	8	630	1.27%
2019/06/25	4	51.43	6	51.90	51.90	-2	630	-0.32%
2019/06/24	12	52.02	0	0.00	52.10	12	626	1.92%
2019/06/21	12	52.38	26	52.47	52.50	-14	623	-2.24%
2019/06/20	4	51.40	0	0.00	51.30	4	601	0.67%
2019/06/19	27	51.92	2	52.75	51.70	25	598	4.17%
2019/06/18	10	51.28	72	51.04	52.20	-62	583	-10.62%
2019/06/17	92	53.26	67	53.96	52.40	25	553	4.52%
2019/06/14	66	51.92	97	51.61	52.00	-31	476	-6.51%
2019/06/12	4	47.78	1	47.80	47.80	3	424	0.71%
2019/06/11	2	47.80	1	47.80	47.80	1	425	0.24%
2019/06/10	1	47.60	1	48.00	48.00	0	428	0.00%
2019/06/06	4	47.16	1	47.80	47.80	3	426	0.70%
2019/06/04	1	47.50	1	47.95	47.95	0	426	0.00%
2019/06/03	4	47.01	4	47.44	47.65	0	425	0.00%
2019/05/31	0	0.00	5	48.00	47.85	-5	424	-1.18%
2019/05/30	0	0.00	10	47.75	47.80	-10	416	-2.40%
2019/05/29	10	47.50	0	0.00	47.60	10	418	2.39%
2019/05/28	0	0.00	1	47.60	47.60	-1	418	-0.24%
2019/05/27	1	47.20	1	47.60	47.60	0	425	0.00%
2019/05/24	0	0.00	2	47.75	47.55	-2	429	-0.47%
2019/05/23	1	47.25	1	47.55	47.55	0	435	0.00%
2019/05/22	3	47.53	1	47.80	47.60	2	451	0.44%
2019/05/21	0	0.00	2	47.20	47.50	-2	456	-0.44%
2019/05/17	1	46.80	1	46.60	46.60	0	460	0.00%
2019/05/16	0	0.00	1	46.95	46.95	-1	468	-0.21%
2019/05/15	1	45.80	2	45.98	47.00	-1	468	-0.21%
2019/05/14	7	45.26	2	45.70	45.70	5	468	1.07%
2019/05/13	2	45.58	2	46.15	46.15	0	463	0.00%
2019/05/09	1	46.45	1	46.70	46.70	0	467	0.00%
2019/05/08	3	46.10	2	46.60	46.60	1	467	0.21%
2019/05/07	0	0.00	1	47.45	46.80	-1	462	-0.22%
2019/05/06	4	46.94	2	47.35	47.35	2	465	0.43%
2019/05/03	0.1	47.55	0	0.00	47.85	0.1	460	0.03%
2019/05/02	3	47.35	1	47.20	47.20	2	461	0.43%
2019/04/30	2	47.80	2	48.03	48.00	0	461	0.00%
2019/04/29	2	47.78	4	48.14	48.30	-2	460	-0.43%
2019/04/26	2	48.00	1.2	48.25	48.30	0.8	456	0.18%
2019/04/24	1	46.75	2	47.10	47.10	-1	453	-0.22%
2019/04/23	1.5	47.22	2	47.25	47.10	-0.5	467	-0.11%
2019/04/22	1	47.55	1	47.90	47.90	0	494	0.00%
2019/04/19	2.2	47.66	1	47.90	47.90	1.2	499	0.24%
2019/04/18	3	47.77	5	47.79	48.00	-2	498	-0.40%
2019/04/17	4	48.31	1	48.55	48.65	3	499	0.60%
2019/04/16	0	0.00	4	47.80	48.25	-4	489	-0.82%
2019/04/15	1	47.25	1.1	46.95	47.00	-0.1	480	-0.02%
2019/04/12	10	47.74	7	47.53	47.25	3	474	0.63%
2019/04/11	2	47.60	2	47.93	48.20	0	470	0.00%
2019/04/10	17	47.72	20	47.74	48.15	-3	461	-0.65%
2019/04/09	1	47.65	12	48.05	47.40	-11	450	-2.44%
2019/04/08	1	46.10	6	46.05	46.10	-5	424	-1.18%
2019/04/03	1	45.00	3	44.88	45.10	-2	408	-0.49%
2019/04/02	8	44.59	72	45.21	44.30	-64	397	-16.10%
2019/04/01	20	43.51	7	43.61	43.70	13	383	3.39%
2019/03/29	0	0.00	6	42.70	42.65	-6	370	-1.62%
2019/03/28	0	0.00	1	42.20	42.30	-1	370	-0.27%
2019/03/27	0	0.00	6	41.96	42.10	-6	371	-1.61%
2019/03/26	2	41.80	15	41.70	42.00	-13	369	-3.52%
2019/03/25	10	40.96	20	41.11	41.10	-10	366	-2.73%
2019/03/22	3	41.07	1	41.45	41.45	2	362	0.55%
2019/03/21	4	41.20	2	41.50	41.50	2	358	0.56%
2019/03/20	2	41.35	6	41.56	41.45	-4	355	-1.12%
2019/03/19	5	41.39	1	41.70	41.55	4	357	1.12%
2019/03/18	1	41.60	4	41.61	41.55	-3	354	-0.85%
2019/03/15	5	40.96	2	41.53	41.50	3	356	0.84%
2019/03/14	0	0.00	2	41.48	41.15	-2	356	-0.56%
2019/03/13	4	41.35	3	41.67	41.30	1	358	0.28%
2019/03/12	2	41.00	5	41.10	41.00	-3	359	-0.83%
2019/03/11	8	40.54	4	40.95	40.95	4	358	1.12%
2019/03/08	1	40.65	12	40.76	40.90	-11	361	-3.05%
2019/03/07	11	40.16	3	40.55	40.55	8	360	2.22%
2019/03/06	36	40.38	2	40.63	40.35	34	361	9.41%
2019/03/05	5	40.00	0	0.00	40.00	5	358	1.39%
2019/03/04	5	40.02	8	40.54	40.00	-3	358	-0.84%
2019/02/27	5	40.36	1	40.25	40.25	4	356	1.12%
2019/02/26	10	40.11	6	40.79	40.90	4	356	1.12%
2019/02/25	1	41.40	14	41.25	41.05	-13	350	-3.71%
2019/02/22	37	40.97	9	41.02	41.55	28	349	8.01%
2019/02/21	27	40.54	14	41.42	41.60	13	342	3.80%
2019/02/20	4	41.83	2	41.55	41.55	2	326	0.61%
2019/02/19	3	41.87	1	42.90	42.90	2	322	0.62%
2019/02/18	5	42.73	15	43.25	42.50	-10	318	-3.14%
2019/02/15	10	42.95	0	0.00	43.00	10	319	3.13%
2019/02/14	1	42.55	1	42.80	42.70	0	313	0.00%
2019/02/13	1	42.15	2	42.70	42.55	-1	310	-0.32%
2019/02/12	1	42.40	1	42.75	42.15	0	306	0.00%
2019/02/11	0	0.00	16	42.00	42.40	-16	313	-5.11%
2019/01/30	4	42.10	4	42.00	41.90	0	314	0.00%
2019/01/29	3	41.17	3	41.55	41.10	0	311	0.00%
2019/01/28	1	41.20	1	41.10	41.10	0	320	0.00%
2019/01/25	3	40.17	6	40.90	41.10	-3	322	-0.93%
2019/01/24	9	40.34	1	40.30	40.20	8	331	2.41%
2019/01/23	5.5	40.18	1	40.20	40.20	4.5	356	1.26%
2019/01/22	1	41.30	0	0.00	40.80	1	360	0.28%
2019/01/21	4	41.90	3	42.35	41.85	1	361	0.28%
2019/01/18	3	42.17	2	42.23	42.55	1	368	0.27%
2019/01/17	1	42.85	1	43.50	42.70	0	371	0.00%
2019/01/16	4	43.15	2	43.40	42.90	2	366	0.55%
2019/01/15	3	43.13	3	43.45	43.35	0	360	0.00%
2019/01/14	13	41.73	16	41.65	43.00	-3	343	-0.87%
2019/01/10	5	39.63	1	39.70	39.50	4	315	1.27%
2019/01/09	7	39.61	6	39.96	39.80	1	321	0.31%
2019/01/03	2	38.60	1	38.60	38.60	1	329	0.30%
2019/01/02	1	39.70	1	39.25	39.25	0	342	0.00%
2018/12/28	1	40.65	1	40.50	40.50	0	344	0.00%
2018/12/27	1	41.45	1	41.30	41.30	0	348	0.00%
2018/12/26	1	42.55	1	41.55	41.55	0	348	0.00%
2018/12/25	1	42.05	1	42.40	42.40	0	349	0.00%
2018/12/24	0	0.00	1	43.00	43.00	-1	352	-0.28%
2018/12/22	1	41.10	1	41.20	41.10	0	351	0.00%
2018/12/21	1	39.10	1	39.95	40.00	0	354	0.00%
2018/12/20	1	40.30	1	40.00	40.00	0	353	0.00%
2018/12/18	1	41.20	1	41.15	41.15	0	352	0.00%
2018/12/14	2	42.00	2	41.90	41.90	0	362	0.00%
2018/12/13	3	42.97	3	42.50	42.50	0	368	0.00%
2018/12/12	22	43.12	11	43.05	43.30	11	373	2.95%
2018/12/11	3	41.97	3	42.00	42.00	0	374	0.00%
2018/12/10	1	42.35	1	42.50	42.50	0	379	0.00%
2018/12/07	2	42.30	17	42.90	43.00	-15	392	-3.82%
2018/12/06	1	42.50	1	42.65	42.65	0	391	0.00%
2018/12/05	1	42.10	11	42.36	42.80	-10	390	-2.56%
2018/12/04	1	42.90	15	43.14	42.85	-14	389	-3.59%
2018/12/03	5	43.46	1	43.35	43.35	4	396	1.01%
2018/11/30	1	43.80	1	43.70	43.70	0	395	0.00%
2018/11/29	2	44.33	2	44.10	44.10	0	396	0.00%
2018/11/28	1	44.45	6	44.51	44.55	-5	396	-1.26%
2018/11/27	0	0.00	1	44.50	44.45	-1	397	-0.25%
2018/11/26	1	44.80	1	44.40	44.40	0	404	0.00%
2018/11/23	1	43.40	1	44.45	44.45	0	403	0.00%
2018/11/21	1	44.30	6	44.56	44.35	-5	409	-1.22%
2018/11/15	1	43.10	6	43.55	43.95	-5	420	-1.19%
2018/11/08	0	0.00	11	43.41	43.00	-11	436	-2.52%
2018/11/07	1	41.55	14	42.45	42.45	-13	429	-3.03%
2018/11/02	2	41.35	2	41.65	41.70	0	416	0.00%
2018/11/01	1	40.00	1	40.90	41.80	0	414	0.00%
2018/10/31	5	38.72	3	38.55	41.00	2	402	0.50%
2018/10/30	2	37.00	0	0.00	37.45	2	376	0.53%
2018/10/26	11	35.19	1	35.45	35.80	10	362	2.76%
2018/10/25	16	36.66	0	0.00	35.00	16	352	4.54%
2018/10/24	6	37.36	1	38.30	38.50	5	352	1.42%
2018/10/23	28	38.29	3	38.13	38.20	25	359	6.96%
2018/10/22	5	39.61	1	39.60	39.60	4	353	1.13%
2018/10/19	10	39.15	8	38.88	40.00	2	354	0.56%
2018/10/18	5	39.54	0	0.00	40.35	5	351	1.42%
2018/10/17	14	40.71	0	0.00	39.60	14	351	3.98%
2018/10/16	24	40.43	1	41.70	40.10	23	343	6.69%
2018/10/15	3	41.67	1	41.70	41.85	2	334	0.60%
2018/10/12	18	42.66	0	0.00	42.85	18	335	5.36%
2018/10/11	10	42.80	0	0.00	42.75	10	340	2.94%
2018/10/09	13	46.39	2	45.50	45.20	11	334	3.29%
2018/10/08	0.2	49.00	1	48.80	49.00	-0.8	322	-0.25%
2018/10/05	6	50.18	2	50.50	49.60	4	318	1.26%
2018/10/04	6	50.95	2	51.00	51.20	4	311	1.28%
2018/10/03	0	0.00	1	51.50	51.20	-1	312	-0.32%
2018/10/01	0	0.00	1.5	52.23	52.10	-1.5	312	-0.48%
2018/09/27	1	52.30	2	52.40	52.40	-1	310	-0.32%
2018/09/21	2	52.50	14	52.20	52.60	-12	307	-3.90%
2018/09/20	8	51.70	1	51.20	51.20	7	300	2.33%
2018/09/19	11	52.17	4	52.50	52.50	7	298	2.34%
2018/09/18	2	52.35	6	53.02	52.70	-4	293	-1.36%
2018/09/17	2	53.30	1	53.40	53.10	1	288	0.35%
2018/09/14	3.3	52.95	2	52.80	53.00	1.3	284	0.46%
2018/09/13	3	52.10	23	52.80	52.60	-20	279	-7.16%
2018/09/12	0	0.00	6	51.17	50.90	-6	264	-2.27%
2018/09/11	5	50.90	6.1	51.27	51.60	-1.1	265	-0.41%
2018/09/10	1	50.10	23	50.50	50.50	-22	266	-8.26%
2018/09/07	8	50.18	1	51.20	51.20	7	268	2.61%
2018/09/06	1	51.30	1.3	51.83	51.70	-0.3	267	-0.11%
2018/09/05	3	51.60	2.1	52.03	51.80	0.9	284	0.32%
2018/09/04	1	51.60	2	52.00	52.10	-1	294	-0.34%
2018/09/03	1	52.10	0.5	52.10	52.20	0.6	297	0.18%
2018/08/31	0	0.00	8.8	52.57	52.90	-8.8	298	-2.95%
2018/08/30	1	51.80	4	51.90	51.70	-3	294	-1.02%
2018/08/29	1	51.90	4	52.10	52.40	-3	298	-1.00%
2018/08/28	0	0.00	2	52.45	52.10	-2	302	-0.66%
2018/08/27	1	51.90	24	51.35	52.00	-23	310	-7.40%
2018/08/23	2	50.30	1	50.50	50.90	1	329	0.30%
2018/08/22	5	50.28	3	50.40	50.50	2	331	0.60%
2018/08/20	1	49.80	1	49.90	49.80	0	329	0.00%
2018/08/17	0	0.00	1	49.55	49.65	-1	331	-0.30%
2018/08/16	0	0.00	14	47.73	48.80	-14	327	-4.27%
2018/08/15	0	0.00	5	47.11	47.50	-5	325	-1.53%
2018/08/13	3	45.13	1	46.50	46.50	2	345	0.58%
2018/08/10	5	45.70	0	0.00	45.50	5	360	1.39%
2018/08/09	2	46.00	8	45.90	45.90	-6	365	-1.64%
2018/08/08	1	46.20	0	0.00	46.15	1	367	0.27%
2018/08/07	1	47.15	0	0.00	46.15	1	373	0.27%
2018/08/06	3	47.55	1	48.20	47.35	2	375	0.53%
2018/08/03	0	0.00	1	46.70	47.30	-1	379	-0.26%
2018/08/02	1	46.50	0	0.00	46.50	1	380	0.26%
2018/07/31	8	46.33	1	46.30	46.05	7	387	1.81%
2018/07/27	0	0.00	4	49.50	49.70	-4	375	-1.06%
2018/07/24	0	0.00	5	49.25	49.30	-5	397	-1.26%
2018/07/20	5	49.50	0	0.00	49.45	5	408	1.22%
2018/07/19	3	50.73	0	0.00	49.90	3	418	0.72%
2018/07/18	1	49.90	8	51.00	51.00	-7	423	-1.65%
2018/07/16	1	47.90	1	48.50	48.60	0	435	0.00%
2018/07/12	4	45.94	1	46.80	46.80	3	485	0.62%
2018/07/11	0	0.00	3	45.50	45.50	-3	524	-0.57%
2018/07/09	1	46.05	4	46.00	45.65	-3	576	-0.52%
2018/06/28	1	48.00	0	0.00	47.10	1	593	0.17%
2018/06/22	1	49.00	0	0.00	48.70	1	610	0.16%
2018/06/19	2	49.80	0	0.00	49.40	2	614	0.33%
2018/06/14	2	50.28	1	50.20	50.60	1	618	0.16%
2018/06/13	10	51.25	13	50.93	50.40	-3	616	-0.49%
2018/06/12	4	47.45	15	47.46	48.80	-11	603	-1.82%
2018/06/11	12	46.04	7	46.31	46.15	5	593	0.84%
2018/06/08	4	45.83	0	0.00	46.00	4	596	0.67%
2018/06/07	4	45.78	4	45.96	45.80	0	594	0.00%
2018/06/06	3	45.37	2	45.70	45.65	1	593	0.17%
2018/06/05	12	45.00	3.2	45.26	45.45	8.8	597	1.47%
2018/06/04	2	44.63	14	45.03	45.95	-12	590	-2.03%
2018/06/01	0	0.00	1	43.20	42.90	-1	579	-0.17%
2018/05/31	1	42.90	0	0.00	43.20	1	583	0.17%
2018/05/30	16	43.20	20	43.50	43.10	-4	567	-0.70%
2018/05/29	4	44.88	0	44.65	44.65	4	561	0.71%
2018/05/25	14	45.19	9	45.26	45.00	5	565	0.88%
2018/05/24	7	45.99	0	0.00	45.90	7	562	1.24%
2018/05/22	1	48.15	0	0.00	47.10	1	563	0.18%
2018/05/21	2	45.23	5	48.07	49.10	-3	562	-0.53%
2018/05/18	22	46.88	3	46.10	46.00	19	546	3.48%
2018/05/17	3	48.50	0	0.00	48.50	3	532	0.56%
2018/05/16	11	49.28	0	0.00	49.05	11	532	2.07%
2018/05/15	10	50.00	3	49.75	49.45	7	545	1.28%
2018/05/14	1	49.50	3	50.03	49.65	-2	567	-0.35%
2018/05/11	1	49.00	0	0.00	48.95	1	569	0.18%
2018/05/10	0	0.00	2	49.50	49.20	-2	568	-0.35%
2018/05/09	15	49.37	0	0.00	49.30	15	570	2.63%
2018/05/08	0	0.00	0.3	49.85	49.85	-0.3	576	-0.05%
2018/05/04	0	0.00	2	49.95	49.75	-2	582	-0.34%
2018/05/03	2	50.65	0	0.00	50.50	2	598	0.33%
2018/05/02	4	51.70	7	52.30	51.20	-3	606	-0.49%
2018/04/30	0	0.00	7	52.21	52.50	-7	603	-1.16%
2018/04/27	1	50.00	2	50.70	50.00	-1	592	-0.17%
2018/04/25	2	49.33	4	49.98	50.40	-2	601	-0.33%
2018/04/24	2	48.93	5	49.70	49.15	-3	618	-0.49%
2018/04/23	2	49.75	0	0.00	49.35	2	627	0.32%
2018/04/20	7	49.74	1	49.85	49.85	6	652	0.92%
2018/04/19	10	49.26	1	51.50	51.00	9	647	1.39%
2018/04/18	32	50.34	0	0.00	49.80	32	622	5.14%
2018/04/17	43	49.97	26	50.96	53.00	17	611	2.78%
2018/04/16	37	52.93	13	52.95	51.50	24	580	4.13%
2018/04/13	42	56.65	3	56.57	55.90	39	559	6.97%
2018/04/10	6	58.87	3	58.80	58.40	3	595	0.50%
2018/04/09	1	59.50	0	0.00	59.90	1	595	0.17%
2018/03/31	0	0.00	1	59.00	60.00	-1	602	-0.17%
2018/03/30	23	58.59	0	0.00	58.90	23	606	3.79%
2018/03/29	5	58.70	0	0.00	58.70	5	613	0.82%
2018/03/28	8	59.08	0	0.00	58.80	8	654	1.22%
2018/03/26	7	59.90	0	0.00	59.90	7	649	1.08%
2018/03/23	13	61.03	5	60.40	60.20	8	649	1.23%
2018/03/21	0	0.00	5	62.44	62.40	-5	646	-0.77%
2018/03/20	64	59.86	13	59.97	60.10	51	645	7.91%
2018/03/16	12	60.68	2	60.50	60.40	10	640	1.56%
2018/03/14	1	61.80	1	62.10	62.10	0	666	0.00%
2018/03/12	2	62.55	2	62.40	62.70	0	683	0.00%
2018/03/08	4	62.80	0	0.00	63.00	4	737	0.54%
2018/03/07	1	62.80	5	63.80	63.00	-4	739	-0.54%
2018/03/06	4	64.05	1	64.70	63.40	3	762	0.39%
2018/03/05	1	63.20	0	0.00	63.40	1	817	0.12%
2018/03/02	2	63.05	0	0.00	63.40	2	863	0.23%
2018/03/01	1	62.40	3	63.30	63.50	-2	873	-0.23%
2018/02/27	3	63.27	8	63.13	63.00	-5	875	-0.57%
2018/02/26	5	62.10	4	62.30	62.30	1	877	0.11%
2018/02/23	2	62.10	0	0.00	61.80	2	885	0.23%
2018/02/21	15	61.10	0	0.00	61.70	15	931	1.61%
2018/02/12	1	60.20	2	60.65	60.50	-1	940	-0.11%
2018/02/09	4	60.00	16	60.88	60.70	-12	954	-1.26%
2018/02/07	5	61.02	6	62.48	60.60	-1	984	-0.10%
2018/02/06	21	59.25	0	0.00	57.20	21	988	2.12%
2018/02/05	3	60.83	1	61.70	61.90	2	975	0.21%
2018/02/02	12	62.13	0	0.00	61.80	12	982	1.22%
2018/02/01	0	0.00	1	62.60	61.80	-1	990	-0.10%
2018/01/31	11	61.78	0	0.00	61.60	11	1,017	1.08%
2018/01/30	6	62.12	7	62.93	62.20	-1	1,020	-0.10%
2018/01/29	1	62.10	1	63.10	62.10	0	1,026	0.00%
2018/01/26	2	62.00	50	62.11	61.80	-48	1,034	-4.64%
2018/01/25	4	63.23	0	0.00	63.00	4	1,025	0.39%
2018/01/24	1	64.90	4	65.00	65.00	-3	1,046	-0.29%
2018/01/23	2	64.10	0.1	64.50	64.10	1.9	1,052	0.18%
2018/01/19	17	65.28	1	65.36	64.40	16	1,079	1.48%
2018/01/18	2	66.65	11	66.14	66.40	-9	1,136	-0.79%
2018/01/17	1	61.50	8	64.21	64.70	-7	1,193	-0.59%
2018/01/16	48	62.94	10	63.88	62.80	38	1,179	3.22%
2018/01/15	0	66.00	1	66.20	66.00	-1	1,151	-0.09%
2018/01/12	2	66.10	0.1	66.10	66.10	1.9	1,156	0.17%
2018/01/11	5	67.16	9	66.87	66.90	-4	1,165	-0.34%
2018/01/10	1	65.50	0.2	65.10	65.10	0.8	1,182	0.07%
2018/01/09	18	65.94	0	0.00	65.40	18	1,188	1.51%
2018/01/08	11	66.32	6	67.07	66.60	5	1,203	0.42%
2018/01/05	20	65.35	1	65.30	65.30	19	1,224	1.55%
2018/01/04	0	0.00	8	64.68	65.00	-8	1,231	-0.65%
2018/01/03	1	61.20	5	61.10	61.20	-4	1,237	-0.32%
2018/01/02	6	60.52	0	0.00	60.40	6	1,279	0.47%