南僑 (1702)-美商高盛券商分點個股進出

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

南僑

(1702)

可現股當沖

股價
61.0
漲跌
--
漲幅
0.00%
成交量
491張
產業
上市食品類股
322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

南僑 (1702)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/07	1	60.80	14	60.77	61.00	-13	956	-1.36%
2024/05/06	40	60.87	5	60.82	61.00	35	955	3.66%
2024/05/03	23	60.31	150	60.82	60.20	-127	949	-13.37%	大賣/鉅額交易
2024/05/02	65	61.24	0	0.00	61.30	65	934	6.96%
2024/04/30	86	61.06	8	61.08	60.80	78	936	8.33%
2024/04/29	27	61.56	175	61.62	61.50	-148	937	-15.79%	大賣/鉅額交易
2024/04/26	10	61.10	36	60.62	62.00	-26	913	-2.84%
2024/04/25	66	59.68	18	59.46	59.80	48	879	5.46%
2024/04/24	8	59.30	75	59.68	59.50	-67	868	-7.72%
2024/04/23	208	58.85	69	60.47	60.50	139	830	16.74%	大買/鉅額交易
2024/04/22	61	56.00	5	55.60	56.00	56	735	7.61%
2024/04/19	25	55.79	27	55.78	55.80	-2	728	-0.27%
2024/04/18	11	56.09	22	56.21	56.20	-11	722	-1.52%
2024/04/17	34	55.38	6	55.62	55.60	28	725	3.86%
2024/04/16	21	55.28	17	55.46	55.30	4	719	0.56%
2024/04/15	20	56.03	3	56.20	56.10	17	708	2.40%
2024/04/12	63	56.27	1	56.30	56.10	62	707	8.77%
2024/04/11	51	56.62	10	56.79	56.40	41	697	5.88%
2024/04/10	44	57.68	1	57.90	57.80	43	677	6.35%
2024/04/09	28	57.89	4	57.80	57.70	24	674	3.56%
2024/04/08	14	58.36	2	58.60	58.30	12	672	1.78%
2024/04/03	16	58.53	21	58.54	58.80	-5	671	-0.75%
2024/04/02	41	58.31	10	58.46	58.50	31	669	4.63%
2024/04/01	140	58.27	6	58.55	58.60	134	660	20.28%	大買/鉅額交易
2024/03/29	7	57.31	29	57.12	57.30	-22	644	-3.42%
2024/03/28	11	58.20	1	58.20	58.20	10	641	1.56%
2024/03/27	49	57.73	0	0.00	57.80	49	634	7.73%
2024/03/26	0	0.00	43	57.36	57.50	-43	635	-6.76%
2024/03/25	0	0.00	56	57.61	57.70	-56	626	-8.94%
2024/03/22	7	58.29	38	58.18	58.20	-31	621	-4.99%
2024/03/21	356	58.22	22	58.16	58.30	334	610	54.67%	大買/鉅額交易
2024/03/20	21	56.59	6	56.38	56.70	15	569	2.63%
2024/03/19	28	56.00	16	55.66	56.20	12	563	2.13%
2024/03/18	26	55.83	0	0.00	55.70	26	557	4.67%
2024/03/15	25	55.69	36	55.70	55.70	-11	553	-1.99%
2024/03/14	0	0.00	26	56.61	56.70	-26	546	-4.76%
2024/03/13	40	56.59	6	56.50	57.00	34	540	6.29%
2024/03/12	1	55.00	27	55.14	55.50	-26	515	-5.04%
2024/03/11	1	55.50	0	0.00	55.40	1	510	0.20%
2024/03/08	11	55.85	28	56.01	55.60	-17	517	-3.28%
2024/03/07	75	56.56	3	56.63	56.50	72	510	14.10%
2024/03/06	1	55.90	57	56.84	56.00	-56	498	-11.24%
2024/03/05	50	56.13	1	55.20	56.10	49	476	10.27%
2024/03/04	21	55.03	58	54.93	55.00	-37	465	-7.96%
2024/03/01	86	54.91	9	54.86	54.90	77	457	16.83%
2024/02/29	63	54.99	11	54.67	54.70	52	453	11.47%
2024/02/27	2	54.00	6	54.12	53.90	-4	444	-0.90%
2024/02/26	1	54.60	49	54.16	54.30	-48	442	-10.84%
2024/02/23	0	0.00	16	54.31	54.10	-16	443	-3.61%
2024/02/22	23	54.98	4	54.83	54.60	19	439	4.32%
2024/02/21	139	54.06	2	54.00	54.60	137	418	32.75%	大買/鉅額交易
2024/02/20	32	52.08	4	52.23	52.50	28	387	7.23%
2024/02/19	2	52.10	0	0.00	52.10	2	388	0.51%
2024/02/16	6	51.70	0	0.00	51.80	6	394	1.52%
2024/02/15	7	52.24	18	51.80	51.80	-11	393	-2.79%
2024/02/05	6	51.60	6	51.78	51.80	0	397	0.00%
2024/02/02	4	52.53	0	0.00	52.60	4	392	1.02%
2024/02/01	5	52.26	0	0.00	52.70	5	395	1.27%
2024/01/31	4	52.25	0	0.00	52.10	4	391	1.02%
2024/01/30	16	52.18	0	0.00	52.50	16	390	4.10%
2024/01/29	15	51.44	0	0.00	51.60	15	376	3.99%
2024/01/26	1	51.60	0	0.00	51.60	1	371	0.27%
2024/01/25	9	51.37	0	0.00	51.50	9	370	2.43%
2024/01/24	0	0.00	12	51.35	51.40	-12	368	-3.26%
2024/01/23	2	51.05	0	0.00	51.00	2	362	0.55%
2024/01/22	4	49.95	0	0.00	50.00	4	354	1.13%
2024/01/19	1	50.10	0	0.00	50.10	1	353	0.28%
2024/01/18	0	0.00	6	50.22	50.30	-6	357	-1.68%
2024/01/17	0	0.00	1	50.40	50.20	-1	355	-0.28%
2024/01/16	0	0.00	5	50.66	50.60	-5	352	-1.42%
2024/01/12	0	0.00	32	51.39	51.40	-32	362	-8.82%
2024/01/11	52	51.44	0	0.00	51.50	52	362	14.34%
2024/01/10	4	50.55	0	0.00	50.40	4	360	1.11%
2024/01/09	0	0.00	6	50.75	50.80	-6	362	-1.65%
2024/01/08	1	51.00	7	51.09	51.00	-6	362	-1.66%
2024/01/05	1	51.00	2	50.80	50.80	-1	359	-0.28%
2024/01/04	3	51.00	0	0.00	50.90	3	372	0.81%
2024/01/03	67	51.07	0	0.00	51.10	67	374	17.88%
2024/01/02	7	51.04	3	51.10	50.90	4	371	1.08%
2023/12/29	5	50.80	0	0.00	50.80	5	365	1.37%
2023/12/28	5	50.78	0	0.00	50.80	5	365	1.37%
2023/12/27	4	50.85	1	50.60	50.70	3	366	0.82%
2023/12/26	4	50.98	5	50.82	51.00	-1	379	-0.26%
2023/12/25	10	51.02	1	51.00	50.90	9	375	2.40%
2023/12/20	42	49.98	0	0.00	50.00	42	366	11.47%
2023/12/19	0	0.00	3	49.92	49.95	-3	367	-0.82%
2023/12/18	0	0.00	3	50.00	50.00	-3	384	-0.78%
2023/12/15	0	0.00	26	50.00	50.00	-26	387	-6.71%
2023/12/14	3	49.98	0	0.00	50.00	3	388	0.77%
2023/12/13	1	49.85	0	0.00	49.90	1	389	0.26%
2023/12/12	17	49.74	1	49.85	49.65	16	387	4.13%
2023/12/11	6	50.00	0	0.00	50.00	6	377	1.59%
2023/12/08	12	49.85	2	49.98	50.00	10	374	2.67%
2023/12/07	0	0.00	3	49.97	49.95	-3	370	-0.81%
2023/12/06	61	50.19	0	0.00	50.00	61	368	16.54%
2023/12/05	39	49.86	1	49.70	49.70	38	363	10.45%
2023/12/04	0	0.00	3	50.30	50.30	-3	350	-0.86%
2023/12/01	56	50.63	1	50.40	50.40	55	350	15.70%
2023/11/30	4	50.38	3	50.40	50.40	1	349	0.29%
2023/11/29	12	50.17	0	0.00	50.20	12	350	3.43%
2023/11/28	1	50.10	0	0.00	50.10	1	349	0.29%
2023/11/27	0	0.00	15	50.00	50.00	-15	349	-4.29%
2023/11/24	3	50.37	4	50.40	50.30	-1	348	-0.29%
2023/11/23	0	0.00	11	50.02	50.10	-11	342	-3.21%
2023/11/22	45.8	50.11	0	0.00	50.20	45.8	342	13.36%
2023/11/21	0	0.00	1	49.60	49.85	-1	337	-0.30%
2023/11/17	21	49.29	23	49.30	49.35	-2	329	-0.61%
2023/11/16	5	49.64	22	49.59	49.75	-17	324	-5.25%
2023/11/15	118.6	49.48	0	0.00	49.65	118.6	316	37.45%	大買/鉅額交易
2023/11/14	0	0.00	2	48.63	48.65	-2	309	-0.65%
2023/11/13	2	48.73	2	48.78	48.60	0	307	0.00%
2023/11/09	3	48.80	2	49.30	49.10	1	309	0.32%
2023/11/08	41.7	49.21	0	0.00	49.20	41.7	314	13.25%
2023/11/06	0	0.00	2	49.43	49.45	-2	322	-0.62%
2023/11/03	0	0.00	1	49.40	49.40	-1	324	-0.31%
2023/11/02	0	0.00	1	49.45	49.45	-1	327	-0.31%
2023/11/01	13.9	49.79	0	0.00	49.90	13.9	326	4.27%
2023/10/31	3	49.05	0	0.00	49.05	3	325	0.92%
2023/10/30	0	0.00	1	49.70	49.70	-1	327	-0.30%
2023/10/27	1	49.95	2	50.05	50.10	-1	329	-0.30%
2023/10/26	1	50.00	3	50.40	50.30	-2	335	-0.60%
2023/10/25	75	50.42	0	0.00	50.50	75	342	21.87%
2023/10/23	13	50.37	2	50.40	50.20	11	401	2.74%
2023/10/20	3	50.37	2	50.30	50.40	1	406	0.25%
2023/10/19	4	50.80	0	0.00	50.40	4	421	0.95%
2023/10/18	107	50.35	18	50.18	50.00	89	470	18.91%	大買/
2023/10/17	0	0.00	3	50.70	50.60	-3	460	-0.65%
2023/10/16	2	50.30	0	0.00	50.30	2	461	0.43%
2023/10/13	3	50.40	0	0.00	50.40	3	466	0.64%
2023/10/12	51	50.45	2	50.70	50.60	49	467	10.49%
2023/10/11	24	49.77	31	49.71	49.65	-7	456	-1.53%
2023/10/06	30	49.93	3	49.82	49.75	27	455	5.92%
2023/10/05	7	50.10	2	50.25	50.30	5	457	1.09%
2023/10/04	49	49.90	2	49.95	49.90	47	456	10.29%
2023/10/03	6	50.28	1	49.95	50.20	5	454	1.10%
2023/10/02	21	50.36	9	50.28	50.40	12	455	2.64%
2023/09/28	4	49.38	0	0.00	49.45	4	440	0.91%
2023/09/27	5	49.09	2	48.85	49.10	3	442	0.68%
2023/09/26	5	49.39	1	49.35	49.30	4	443	0.90%
2023/09/25	3	49.70	0	0.00	49.70	3	442	0.68%
2023/09/22	3	48.95	34	48.80	48.85	-31	433	-7.15%
2023/09/21	3	49.42	7	49.54	49.15	-4	433	-0.92%
2023/09/20	0	0.00	1	49.10	48.70	-1	411	-0.24%
2023/09/19	28	48.47	0	0.00	48.35	28	411	6.80%
2023/09/15	1	47.90	10	47.90	47.85	-9	413	-2.18%
2023/09/14	0	0.00	10	47.97	47.95	-10	417	-2.39%
2023/09/13	0	0.00	2	47.83	48.05	-2	424	-0.47%
2023/09/12	0	0.00	2	47.80	47.80	-2	443	-0.45%
2023/09/11	0	0.00	3	47.60	47.55	-3	444	-0.67%
2023/09/08	0	0.00	19	47.57	47.65	-19	447	-4.25%
2023/09/07	0	0.00	2	47.65	47.65	-2	449	-0.44%
2023/09/06	3	47.88	5	47.80	47.80	-2	451	-0.44%
2023/09/05	7	47.95	2	47.98	48.00	5	453	1.10%
2023/09/04	18	47.80	0	0.00	48.00	18	461	3.90%
2023/09/01	16	47.76	1	47.75	47.75	15	463	3.23%
2023/08/31	8	47.78	4	47.73	47.90	4	462	0.86%
2023/08/29	0	0.00	3	47.73	47.80	-3	470	-0.64%
2023/08/28	3	47.82	0	0.00	47.60	3	487	0.62%
2023/08/25	3	47.78	0	0.00	47.75	3	504	0.59%
2023/08/22	1	47.75	2	47.75	47.65	-1	523	-0.19%
2023/08/18	4	47.46	4	47.36	47.35	0	534	0.00%
2023/08/17	1	47.25	5	46.80	47.30	-4	540	-0.74%
2023/08/16	0	0.00	3	47.35	47.25	-3	552	-0.54%
2023/08/15	39	47.59	0	0.00	47.80	39	557	7.00%
2023/08/14	34	47.48	3	47.42	47.30	31	558	5.55%
2023/08/11	2	48.38	18	48.49	48.05	-16	562	-2.85%
2023/08/10	77.3	48.69	11	48.50	48.70	66.3	575	11.52%
2023/08/09	2	48.30	3	48.17	48.10	-1	574	-0.17%
2023/08/08	2	48.70	23	48.47	48.50	-21	578	-3.63%
2023/08/07	28	48.89	6	48.76	48.80	22	581	3.78%
2023/08/04	6	48.55	19	48.55	48.55	-13	590	-2.20%
2023/08/02	30	48.85	19	48.67	48.65	11	600	1.83%
2023/08/01	13	48.75	0	0.00	49.15	13	613	2.12%
2023/07/31	46	49.21	25	49.05	48.90	21	627	3.35%
2023/07/28	2	49.80	138	49.73	49.50	-136	649	-20.95%	大賣/鉅額交易
2023/07/27	2	50.30	6	50.57	50.70	-4	648	-0.62%
2023/07/26	49	49.52	7	49.73	49.95	42	625	6.71%
2023/07/25	9	48.74	3	48.78	48.85	6	597	1.00%
2023/07/24	2	48.90	2	48.50	48.45	0	585	0.00%
2023/07/21	52	48.97	3	48.83	49.10	49	566	8.65%
2023/07/20	7	46.77	2	46.75	46.80	5	520	0.96%
2023/07/19	21	46.87	14	46.84	46.80	7	520	1.34%
2023/07/18	0	0.00	7	47.09	47.00	-7	519	-1.35%
2023/07/17	0	0.00	18	47.57	47.45	-18	518	-3.47%
2023/07/14	0	0.00	4	46.90	46.90	-4	518	-0.77%
2023/07/13	0	0.00	7	46.98	46.90	-7	519	-1.35%
2023/07/12	0	0.00	28	46.88	46.80	-28	523	-5.35%
2023/07/11	0	0.00	3	46.97	46.95	-3	524	-0.57%
2023/07/10	0	0.00	2	46.70	46.90	-2	530	-0.38%
2023/07/07	35	47.14	3	47.08	47.00	32	530	6.03%
2023/07/06	0	0.00	3	47.58	47.55	-3	530	-0.57%
2023/06/29	0	0.00	6	47.84	47.90	-6	525	-1.14%
2023/06/28	0	0.00	3.8	47.81	47.90	-3.8	525	-0.73%
2023/06/27	0	0.00	51	47.57	47.50	-51	527	-9.67%
2023/06/26	1	47.80	6	47.79	47.80	-5	523	-0.96%
2023/06/21	15.8	48.09	7	47.99	48.20	8.8	520	1.70%
2023/06/20	34	47.40	2	47.38	47.35	32	517	6.19%
2023/06/19	21	47.61	7	47.67	47.70	14	512	2.73%
2023/06/16	0	0.00	3	47.92	47.90	-3	509	-0.59%
2023/06/15	15	48.84	9	48.88	48.90	6	490	1.22%
2023/06/14	56	48.84	0	0.00	49.00	56	488	11.45%
2023/06/12	1	48.75	3	48.70	48.70	-2	484	-0.41%
2023/06/09	0	0.00	1	48.65	48.65	-1	483	-0.21%
2023/06/08	1	48.55	28	48.54	48.50	-27	481	-5.60%
2023/06/07	0	0.00	44	48.82	48.80	-44	473	-9.30%
2023/06/06	1	49.05	9	48.98	48.95	-8	469	-1.71%
2023/06/05	0	0.00	7	48.96	49.00	-7	470	-1.49%
2023/06/02	39	49.12	18	48.97	49.05	21	471	4.45%
2023/06/01	1	48.95	25	48.94	49.00	-24	469	-5.11%
2023/05/31	136.2	50.68	64	50.67	50.70	72.2	456	15.80%	大買/
2023/05/30	3	50.47	44	50.41	50.40	-41	443	-9.25%
2023/05/29	6	50.57	0	0.00	50.70	6	444	1.35%
2023/05/26	2	50.30	30	50.11	50.10	-28	441	-6.35%
2023/05/25	0	0.00	10	51.21	50.80	-10	436	-2.29%
2023/05/24	36	51.26	26	51.38	51.40	10	432	2.31%
2023/05/23	4	51.45	104	51.47	51.30	-100	426	-23.46%	大賣/
2023/05/22	16	51.50	6	51.65	51.70	10	422	2.37%
2023/05/19	8	50.90	90	50.78	50.80	-82	408	-20.08%
2023/05/18	6	51.30	89	51.24	51.20	-83	399	-20.76%
2023/05/17	5	51.58	39	51.54	51.50	-34	391	-8.68%
2023/05/16	64	51.26	2	51.15	51.20	62	378	16.38%
2023/05/15	21	50.63	5	50.64	50.60	16	361	4.43%
2023/05/12	26	50.83	9	50.86	51.00	17	361	4.71%
2023/05/11	26	50.83	9	50.86	50.60	17	357	4.76%
2023/05/10	106.4	50.91	0	0.00	51.10	106.4	357	29.74%	大買/鉅額交易
2023/05/09	62	51.15	0	0.00	50.80	62	351	17.65%
2023/05/08	9	50.89	5	50.80	51.10	4	343	1.16%
2023/05/05	9	49.82	7	50.33	50.70	2	331	0.60%
2023/05/04	15	50.29	0	0.00	50.40	15	319	4.70%
2023/05/03	30	48.89	0	0.00	49.10	30	294	10.20%
2023/05/02	85	48.54	0	0.00	48.60	85	283	29.99%
2023/04/28	11	47.95	0	0.00	48.00	11	276	3.98%
2023/04/26	0	0.00	14	47.24	47.45	-14	271	-5.15%
2023/04/25	0	0.00	1	46.85	46.75	-1	270	-0.37%
2023/04/19	0	0.00	21.9	47.77	47.60	-21.9	261	-8.40%
2023/04/18	0	0.00	14	48.12	48.15	-14	260	-5.38%
2023/04/17	0	0.00	5	48.45	48.50	-5	256	-1.95%
2023/04/14	0	0.00	2	47.60	47.90	-2	249	-0.80%
2023/04/12	3.6	47.32	0.1	47.60	47.20	3.5	237	1.46%
2023/04/07	5	47.24	0	0.00	47.20	5	233	2.14%
2023/04/06	0	0.00	10	47.15	47.05	-10	230	-4.33%
2023/03/29	0	0.00	4	47.18	47.15	-4	229	-1.75%
2023/03/28	1	47.10	4	47.10	47.35	-3	231	-1.30%
2023/03/27	0	0.00	25	47.08	47.15	-25	235	-10.59%
2023/03/24	1	47.15	4	47.15	47.00	-3	237	-1.26%
2023/03/23	1	47.20	3	47.05	47.15	-2	238	-0.84%
2023/03/22	1	46.80	20	46.57	46.70	-19	237	-7.99%
2023/03/21	1	46.10	0	0.00	46.25	1	237	0.42%
2023/03/20	1	46.50	11	46.47	46.70	-10	232	-4.30%
2023/03/17	1	46.20	17	46.27	46.40	-16	232	-6.89%
2023/03/16	1	46.50	0	0.00	46.45	1	230	0.43%
2023/03/15	3	46.72	0	0.00	46.60	3	231	1.30%
2023/03/14	1	46.65	0	0.00	46.50	1	230	0.43%
2023/03/13	1	46.95	0	0.00	46.90	1	231	0.43%
2023/03/10	2	46.70	27	46.64	46.85	-25	230	-10.83%
2023/03/09	8	47.43	1	47.25	47.20	7	231	3.02%
2023/03/08	16.9	47.58	2	47.50	47.60	14.9	233	6.37%
2023/03/07	9	47.68	0	0.00	47.70	9	231	3.89%
2023/03/06	9	47.85	0	0.00	47.80	9	228	3.93%
2023/03/02	7	47.13	1	47.00	47.20	6	223	2.69%
2023/03/01	9	47.20	2	46.85	46.60	7	216	3.23%
2023/02/24	0	0.00	1	46.30	47.00	-1	211	-0.47%
2023/02/23	24	46.27	0	0.00	46.25	24	205	11.68%
2023/02/22	1.4	46.18	0	0.00	45.90	1.4	201	0.69%
2023/02/20	0	0.00	3	46.45	46.50	-3	199	-1.50%
2023/02/16	0	0.00	8	46.06	46.05	-8	196	-4.07%
2023/02/15	0	0.00	5	45.85	45.85	-5	197	-2.53%
2023/02/14	1	45.95	0	0.00	45.95	1	196	0.51%
2023/02/13	1	45.90	4	46.00	46.15	-3	197	-1.52%
2023/02/10	5	45.90	4	45.83	45.80	1	195	0.51%
2023/02/09	2	46.28	4	46.05	46.10	-2	193	-1.04%
2023/02/08	45.1	46.03	40	46.19	46.25	5.1	188	2.73%
2023/02/07	0	0.00	3	46.15	46.20	-3	182	-1.65%
2023/02/06	2	46.53	1	46.25	46.45	1	179	0.56%
2023/02/03	1	46.10	1	46.20	46.80	0	175	0.00%
2023/02/02	1	46.40	1	46.50	46.50	0	169	0.00%
2023/02/01	8.2	45.94	0	0.00	46.00	8.2	163	4.99%
2023/01/30	1	45.65	0	0.00	45.50	1	158	0.63%
2023/01/17	0	0.00	1	45.25	45.35	-1	157	-0.63%
2023/01/16	2	45.20	1	45.10	45.20	1	157	0.63%
2023/01/13	2	45.15	6	45.23	45.15	-4	157	-2.54%
2023/01/12	2	45.30	4	45.28	45.30	-2	157	-1.27%
2023/01/11	12.4	45.11	4	45.06	45.15	8.4	156	5.37%
2023/01/10	4	45.09	7	45.05	45.30	-3	156	-1.92%
2023/01/09	69	44.96	1	45.10	45.10	68	155	43.72%
2023/01/06	6	44.82	5	44.75	44.70	1	150	0.66%
2023/01/05	2	44.88	2	44.80	45.00	0	149	0.00%
2023/01/04	0	45.80	2	44.85	44.90	-2	149	-1.31%
2022/12/30	11	45.25	0	0.00	45.50	11	151	7.25%
2022/12/29	1	44.75	1.3	44.71	45.10	-0.3	148	-0.17%
2022/12/28	9	45.01	0	0.00	45.15	9	145	6.19%
2022/12/27	4	44.69	0	0.00	44.70	4	143	2.78%
2022/12/26	1	44.70	0	0.00	44.75	1	143	0.70%
2022/12/23	4	44.80	0	0.00	44.80	4	145	2.74%
2022/12/22	1	45.10	0	0.00	45.20	1	151	0.66%
2022/12/21	1	44.95	2	44.80	44.80	-1	153	-0.65%
2022/12/20	1	45.65	0	0.00	45.10	1	152	0.65%
2022/12/19	43	45.28	0	0.00	45.65	43	149	28.71%
2022/12/16	1	44.55	17	44.48	44.25	-16	142	-11.19%
2022/12/15	1	45.05	39	45.05	44.90	-38	141	-26.92%
2022/12/14	2.6	45.33	0	0.00	44.90	2.6	142	1.84%
2022/12/13	7	44.91	0	0.00	44.90	7	141	4.96%
2022/12/08	0.8	47.85	19	44.30	44.25	-18.2	139	-12.99%
2022/12/07	0	0.00	3	44.42	44.50	-3	141	-2.12%
2022/12/05	0	0.00	1	44.75	44.75	-1	142	-0.70%
2022/12/02	0	0.00	2	45.10	45.10	-2	142	-1.40%
2022/12/01	0	0.00	23	45.35	45.20	-23	141	-16.27%
2022/11/30	0	0.00	34	44.97	45.20	-34	138	-24.56%
2022/11/29	9	44.53	0	0.00	44.50	9	135	6.65%
2022/11/28	0	0.00	3	44.00	44.10	-3	133	-2.24%
2022/11/24	1	44.15	0	0.00	44.50	1	135	0.74%
2022/11/23	2	43.43	0	0.00	43.50	2	132	1.51%
2022/11/22	1	43.55	10	43.70	43.65	-9	133	-6.76%
2022/11/18	0	0.00	21	43.84	43.85	-21	141	-14.84%
2022/11/17	0	0.00	9	43.88	43.85	-9	145	-6.17%
2022/11/16	1	43.90	14	43.70	43.60	-13	148	-8.77%
2022/11/15	2	44.50	13	44.48	44.70	-11	148	-7.41%
2022/11/14	0	0.00	14	44.99	44.95	-14	150	-9.33%
2022/11/11	2	44.88	26	45.16	44.70	-24	149	-16.01%
2022/11/10	7	45.40	18	45.45	45.40	-11	151	-7.28%
2022/11/09	5	45.41	4	45.09	45.40	1	150	0.67%
2022/11/08	0	0.00	11	44.82	44.80	-11	147	-7.45%
2022/11/07	0	0.00	8	44.41	44.60	-8	147	-5.43%
2022/11/04	0	0.00	6	44.01	44.10	-6	147	-4.08%
2022/11/03	1	44.10	5	44.13	44.10	-4	149	-2.68%
2022/11/02	0	0.00	6	43.75	43.85	-6	154	-3.89%
2022/11/01	0	0.00	6	43.48	43.15	-6	154	-3.90%
2022/10/31	10	43.27	6	43.36	43.30	4	154	2.58%
2022/10/28	0	0.00	2	43.33	43.25	-2	156	-1.28%
2022/10/27	1	43.60	15	43.51	43.60	-14	157	-8.89%
2022/10/26	4	43.31	13	43.38	43.40	-9	158	-5.66%
2022/10/25	1	43.45	0	0.00	43.20	1	158	0.63%
2022/10/24	0	0.00	12	43.63	43.80	-12	158	-7.57%
2022/10/21	0	0.00	4	43.24	43.00	-4	159	-2.51%
2022/10/20	0	0.00	2	43.05	43.30	-2	161	-1.24%
2022/10/19	0	0.00	1	43.10	42.90	-1	160	-0.62%
2022/10/18	10	43.13	0	0.00	43.40	10	159	6.26%
2022/10/14	3	42.83	12	42.76	42.80	-9	163	-5.50%
2022/10/13	8	42.83	0	0.00	42.55	8	166	4.79%
2022/10/12	0	0.00	1	42.85	42.90	-1	165	-0.60%
2022/10/11	6	42.70	0	0.00	42.95	6	166	3.60%
2022/10/07	2	43.15	0	0.00	43.20	2	169	1.18%
2022/10/06	1	43.50	0	0.00	43.50	1	168	0.59%
2022/10/05	0	0.00	5	43.85	43.70	-5	169	-2.96%
2022/10/04	0	0.00	1	44.10	43.95	-1	171	-0.58%
2022/10/03	0	0.00	1	44.25	44.05	-1	171	-0.58%
2022/09/30	1	44.10	4	44.05	44.60	-3	171	-1.75%
2022/09/29	4	43.63	12	43.40	44.10	-8	169	-4.71%
2022/09/28	15	42.91	21	42.66	42.70	-6	167	-3.60%
2022/09/27	1	43.50	1.7	43.50	43.50	-0.7	167	-0.42%
2022/09/26	0	0.00	1	43.75	43.75	-1	168	-0.59%
2022/09/23	0	0.00	1	44.40	44.35	-1	170	-0.59%
2022/09/22	0	0.00	17	44.16	44.20	-17	173	-9.80%
2022/09/21	0	0.00	35	44.56	44.50	-35	173	-20.12%
2022/09/20	0	0.00	15	45.11	45.10	-15	170	-8.78%
2022/09/19	0	0.00	7	45.03	45.15	-7	175	-3.98%
2022/09/16	0	0.00	2	45.28	45.40	-2	180	-1.11%
2022/09/15	0	0.00	24	45.39	45.50	-24	186	-12.88%
2022/09/14	0	0.00	40	45.48	45.35	-40	188	-21.24%
2022/09/13	0	0.00	16	46.03	46.00	-16	189	-8.44%
2022/09/12	0	0.00	6	45.88	46.25	-6	192	-3.12%
2022/09/08	0	0.00	15	45.23	45.75	-15	194	-7.71%
2022/09/07	0	0.00	5	44.87	45.10	-5	195	-2.56%
2022/09/06	0	0.00	1	45.15	45.30	-1	197	-0.51%
2022/09/05	0	0.00	2	45.45	45.30	-2	198	-1.01%
2022/09/01	0	0.00	16	45.53	45.50	-16	200	-8.00%
2022/08/31	1	45.90	56.1	46.07	45.95	-55.1	199	-27.69%
2022/08/30	7	45.91	1	45.90	45.90	6	199	3.00%
2022/08/29	13	45.99	1	45.90	46.00	12	201	5.96%
2022/08/26	3	46.45	8	46.45	46.40	-5	204	-2.44%
2022/08/25	39.9	46.65	2	46.48	46.55	37.9	210	18.03%
2022/08/24	23	46.37	0	0.00	46.45	23	217	10.56%
2022/08/23	14	46.30	0	0.00	46.25	14	223	6.28%
2022/08/22	11	46.39	1	46.30	46.30	10	223	4.47%
2022/08/19	2	46.18	2	46.15	46.20	0	221	0.00%
2022/08/18	12	45.59	39	45.53	45.50	-27	221	-12.22%
2022/08/17	13.4	45.82	21	45.69	45.65	-7.6	224	-3.40%
2022/08/16	0	0.00	4	45.53	45.50	-4	223	-1.79%
2022/08/15	0	0.00	16	45.47	45.65	-16	224	-7.11%
2022/08/12	1	45.45	1	45.45	45.45	0	224	0.00%
2022/08/11	0	0.00	30	45.55	45.50	-30	225	-13.28%
2022/08/10	0	0.00	22	45.77	45.75	-22	225	-9.75%
2022/08/08	1	44.70	0	0.00	44.95	1	224	0.44%
2022/08/05	3	44.65	4	44.64	44.65	-1	227	-0.44%
2022/08/04	4	44.00	25	44.00	43.95	-21	233	-8.98%
2022/08/02	3	44.75	6	44.70	44.70	-3	236	-1.27%
2022/08/01	4	44.85	1	44.85	45.05	3	240	1.25%
2022/07/29	0	0.00	8	45.15	45.20	-8	242	-3.29%
2022/07/28	0	0.00	2	44.85	44.90	-2	244	-0.82%
2022/07/27	9	45.18	17	45.13	45.10	-8	244	-3.28%
2022/07/26	0	0.00	5	45.02	44.95	-5	245	-2.03%
2022/07/25	2	44.88	1	45.00	45.05	1	252	0.40%
2022/07/22	1	44.95	0	0.00	44.85	1	257	0.39%
2022/07/21	0	0.00	4	45.36	45.40	-4	265	-1.51%
2022/07/20	8	44.76	16	44.66	44.80	-8	265	-3.01%
2022/07/19	3	44.27	0	0.00	44.20	3	266	1.13%
2022/07/18	1	43.65	10	44.04	44.20	-9	269	-3.35%
2022/07/15	4	44.21	0	0.00	44.05	4	274	1.46%
2022/07/14	0	0.00	3	44.65	44.65	-3	280	-1.07%
2022/07/13	4	44.79	1	44.55	44.85	3	284	1.05%
2022/07/12	0	0.00	3	44.77	44.15	-3	291	-1.03%
2022/07/11	1	49.56	2	45.40	45.25	-1	316	-0.32%
2022/07/08	0	0.00	3	45.45	45.30	-3	319	-0.94%
2022/07/07	1	45.60	1.3	45.50	45.50	-0.3	321	-0.09%
2022/07/06	3	45.35	1	45.45	45.25	2	323	0.62%
2022/07/05	11	45.57	1	45.95	45.95	10	323	3.10%
2022/07/04	11	45.34	1	45.60	45.20	10	321	3.11%
2022/07/01	0	0.00	1	45.20	45.15	-1	323	-0.31%
2022/06/30	1	45.60	54	45.53	45.70	-53	321	-16.46%
2022/06/29	2	46.08	1	46.15	46.15	1	319	0.31%
2022/06/28	2	46.40	0	0.00	46.20	2	318	0.63%
2022/06/27	2	46.45	14	46.45	46.25	-12	320	-3.74%
2022/06/24	3	46.37	0	0.00	46.45	3	318	0.94%
2022/06/23	4	46.04	0	0.00	46.10	4	319	1.25%
2022/06/22	0	0.00	32	45.59	45.55	-32	317	-10.09%
2022/06/20	4	45.61	0	0.00	45.35	4	319	1.25%
2022/06/17	5	45.31	129	45.13	45.05	-124	320	-38.67%	大賣/鉅額交易
2022/06/16	13	46.08	0	0.00	46.00	13	319	4.07%
2022/06/15	17	46.09	15	46.01	46.05	2	323	0.62%
2022/06/14	12	45.72	0	0.00	45.75	12	322	3.72%
2022/06/13	4	45.53	18	45.49	45.50	-14	326	-4.28%
2022/06/10	7	45.88	0	0.00	45.95	7	329	2.13%
2022/06/09	5	46.02	0	0.00	45.90	5	330	1.51%
2022/06/08	8	45.94	31	45.94	45.85	-23	331	-6.94%
2022/06/07	9	46.11	10	46.04	46.00	-1	333	-0.30%
2022/06/06	4	46.04	16	46.03	45.95	-12	338	-3.55%
2022/06/02	3	45.77	0	0.00	45.90	3	342	0.87%
2022/06/01	0	0.00	1	47.50	47.70	-1	342	-0.29%
2022/05/31	0	0.00	31	47.56	47.50	-31	334	-9.27%
2022/05/25	0	0.00	37	46.10	46.10	-37	335	-11.04%
2022/05/24	0	0.00	1	46.70	46.25	-1	338	-0.30%
2022/05/23	43	46.74	1	46.85	46.85	42	339	12.36%
2022/05/20	0	0.00	11	46.60	46.70	-11	344	-3.20%
2022/05/19	0	0.00	16	46.23	46.55	-16	348	-4.59%
2022/05/18	0	0.00	21	46.64	46.60	-21	353	-5.94%
2022/05/17	1	46.50	5	46.42	46.30	-4	358	-1.12%
2022/05/16	17	46.11	6	45.98	46.00	11	360	3.05%
2022/05/13	14	45.54	1	45.70	45.80	13	358	3.63%
2022/05/12	0	0.00	3	45.80	45.15	-3	358	-0.84%
2022/05/11	0	0.00	8	46.24	46.15	-8	357	-2.24%
2022/05/09	0	0.00	7	46.97	46.65	-7	363	-1.92%
2022/05/06	0	0.00	1	47.55	47.55	-1	363	-0.28%
2022/05/05	0	0.00	8	47.96	47.85	-8	367	-2.18%
2022/05/04	20	47.89	10	47.81	47.85	10	370	2.70%
2022/05/03	1	47.90	5	47.93	47.90	-4	375	-1.07%
2022/04/29	6	47.88	10	48.18	47.75	-4	381	-1.05%
2022/04/28	16	47.83	0	0.00	48.50	16	387	4.13%
2022/04/27	20	47.25	0	0.00	47.10	20	384	5.20%
2022/04/26	16	48.23	0	0.00	48.10	16	376	4.25%
2022/04/21	2	49.55	9	49.20	49.20	-7	383	-1.82%
2022/04/20	1	49.65	7	49.34	49.55	-6	382	-1.57%
2022/04/19	2	49.15	7	48.99	49.00	-5	375	-1.33%
2022/04/18	0	0.00	14	48.76	48.60	-14	374	-3.74%
2022/04/15	0	0.00	2	49.78	49.65	-2	368	-0.54%
2022/04/14	0	0.00	3	48.25	48.25	-3	344	-0.87%
2022/04/13	0	0.00	36	48.06	48.25	-36	343	-10.48%
2022/04/12	0	0.00	6	47.98	47.90	-6	345	-1.74%
2022/04/11	0	0.00	5	48.31	48.15	-5	347	-1.44%
2022/04/08	0	0.00	3	48.42	48.40	-3	351	-0.85%
2022/04/07	0	0.00	6	48.49	48.40	-6	354	-1.69%
2022/04/06	0	0.00	1	48.45	48.70	-1	359	-0.28%
2022/04/01	0	0.00	7	48.61	48.60	-7	372	-1.88%
2022/03/30	2	48.85	8	48.75	48.85	-6	378	-1.59%
2022/03/29	9	48.62	5	48.58	48.65	4	378	1.06%
2022/03/28	22	48.68	7	48.61	48.65	15	378	3.96%
2022/03/25	19	48.87	2	48.70	48.90	17	376	4.51%
2022/03/24	0	0.00	8	48.57	48.55	-8	375	-2.13%
2022/03/23	0	0.00	3	48.67	48.65	-3	375	-0.80%
2022/03/21	0	0.00	1	48.90	48.95	-1	371	-0.27%
2022/03/16	3	48.03	22	48.08	48.25	-19	367	-5.17%
2022/03/15	19	48.23	3	48.22	48.20	16	363	4.40%
2022/03/14	11	48.57	0	0.00	48.70	11	361	3.04%
2022/03/11	11	48.54	0	0.00	48.50	11	363	3.03%
2022/03/10	17	48.63	1	48.50	48.40	16	364	4.39%
2022/03/09	33	48.24	4	48.20	48.20	29	361	8.03%
2022/03/08	13	48.58	4	48.25	48.05	9	357	2.52%
2022/03/07	1	48.75	1	48.70	48.70	0	350	0.00%
2022/03/04	0	0.00	21	49.26	49.25	-21	349	-6.01%
2022/03/03	0	0.00	13	49.38	49.45	-13	351	-3.70%
2022/03/02	0	0.00	1	49.60	49.60	-1	355	-0.28%
2022/02/25	0	0.00	1	48.95	49.00	-1	364	-0.27%
2022/02/24	0	0.00	85	49.25	49.00	-85	372	-22.83%
2022/02/23	0	0.00	1	49.70	49.65	-1	367	-0.27%
2022/02/22	0	0.00	3	49.72	49.75	-3	368	-0.82%
2022/02/21	1	50.30	1	50.10	50.30	0	366	0.00%
2022/02/18	3	50.33	5	50.03	50.40	-2	365	-0.55%
2022/02/17	0	0.00	4	50.01	50.10	-4	359	-1.11%
2022/02/16	0	0.00	4	49.86	50.00	-4	357	-1.12%
2022/02/15	0	0.00	2	50.00	50.00	-2	355	-0.56%
2022/02/14	0	0.00	1	49.95	49.85	-1	356	-0.28%
2022/02/10	2	50.00	2	49.88	50.00	0	352	0.00%
2022/02/09	0	0.00	5	49.91	49.95	-5	351	-1.42%
2022/02/08	37	49.93	5	49.87	49.90	32	346	9.24%
2022/02/07	0	0.00	4	49.24	49.80	-4	345	-1.16%
2022/01/26	13	48.64	15	48.60	48.75	-2	343	-0.58%
2022/01/25	13	48.65	10	48.65	48.70	3	344	0.87%
2022/01/24	11	49.06	15	48.82	49.00	-4	347	-1.15%
2022/01/21	0	0.00	39	49.46	49.40	-39	350	-11.13%
2022/01/20	0	0.00	1	49.20	49.20	-1	347	-0.29%
2022/01/19	0	0.00	5	49.29	49.25	-5	359	-1.39%
2022/01/18	0	0.00	4	49.54	49.40	-4	362	-1.10%
2022/01/17	6	49.58	6	49.69	49.40	0	361	0.00%
2022/01/14	1	49.90	5	50.03	49.90	-4	376	-1.06%
2022/01/13	1	49.95	2	50.00	50.00	-1	407	-0.25%
2022/01/12	16	49.96	2	50.00	49.95	14	434	3.22%
2022/01/11	0	0.00	2	49.90	49.95	-2	449	-0.45%
2022/01/10	1	49.75	2	49.73	49.75	-1	451	-0.22%
2022/01/07	0	0.00	3	49.80	49.75	-3	454	-0.66%
2022/01/06	2	49.78	4	49.50	49.75	-2	455	-0.44%
2022/01/05	23	49.72	1	49.40	49.80	22	461	4.77%
2022/01/04	0	0.00	5	49.57	49.50	-5	465	-1.07%
2022/01/03	0	0.00	6	49.79	49.70	-6	468	-1.28%
2021/12/30	31	50.25	0	0.00	50.20	31	470	6.58%
2021/12/29	9	50.19	0	0.00	50.10	9	475	1.89%
2021/12/28	7	50.16	2	50.30	50.10	5	482	1.04%
2021/12/27	8	49.70	1	49.75	49.75	7	501	1.40%
2021/12/24	3	49.28	0	0.00	49.30	3	518	0.58%
2021/12/23	4	49.26	2	49.20	49.30	2	530	0.38%
2021/12/22	0	0.00	6	49.33	49.30	-6	541	-1.11%
2021/12/21	1	49.15	7	49.16	49.45	-6	558	-1.07%
2021/12/20	1	49.20	2	49.33	49.25	-1	559	-0.18%
2021/12/17	0	0.00	6	49.38	49.35	-6	560	-1.07%
2021/12/15	0	0.00	44	49.12	49.05	-44	560	-7.86%
2021/12/14	1	49.05	0	0.00	49.05	1	558	0.18%
2021/12/13	21	49.15	0	0.00	49.15	21	557	3.77%
2021/12/10	9	49.07	0	0.00	49.05	9	557	1.62%
2021/12/09	1	49.10	0	0.00	49.10	1	558	0.18%
2021/12/08	9	49.06	0	0.00	49.10	9	560	1.61%
2021/12/07	8	48.98	6	48.93	48.90	2	560	0.36%
2021/12/06	5	48.95	2	48.75	48.90	3	559	0.54%
2021/12/03	3	49.02	2	48.93	49.05	1	563	0.18%
2021/12/02	1	48.90	5	48.79	48.80	-4	562	-0.71%
2021/12/01	8	49.01	0	0.00	49.05	8	563	1.42%
2021/11/30	43	49.26	0	0.00	49.05	43	563	7.62%
2021/11/29	5	49.31	12	49.10	49.40	-7	558	-1.25%
2021/11/26	2	49.83	8	49.79	49.80	-6	554	-1.08%
2021/11/24	4	50.10	5	49.58	49.55	-1	543	-0.18%
2021/11/23	8	49.27	0	0.00	49.75	8	536	1.49%
2021/11/22	0	0.00	7	48.85	48.85	-7	524	-1.34%
2021/11/18	3	48.82	0	0.00	48.95	3	527	0.57%
2021/11/17	0	0.00	2	48.85	48.95	-2	526	-0.38%
2021/11/16	1	48.85	1	48.85	48.95	0	528	0.00%
2021/11/15	3	48.67	6	48.78	48.70	-3	533	-0.56%
2021/11/12	3	48.85	0	0.00	48.75	3	536	0.56%
2021/11/11	2	48.65	16	48.50	48.60	-14	538	-2.60%
2021/11/10	0	0.00	3	48.82	48.80	-3	539	-0.56%
2021/11/09	0	0.00	18	48.68	48.70	-18	545	-3.30%
2021/11/08	7	48.94	9	48.90	48.90	-2	545	-0.37%
2021/11/05	0	0.00	4	49.01	49.00	-4	548	-0.73%
2021/11/04	4	49.30	1	49.15	49.25	3	562	0.53%
2021/11/03	0	0.00	4	48.90	49.05	-4	567	-0.70%
2021/11/02	2	48.85	4	48.73	48.65	-2	570	-0.35%
2021/11/01	15	48.47	5	48.48	48.45	10	571	1.75%
2021/10/29	1	48.40	20	48.40	48.40	-19	565	-3.36%
2021/10/28	0	0.00	19	48.71	48.70	-19	556	-3.41%
2021/10/26	2	49.80	16	49.80	49.80	-14	539	-2.59%
2021/10/25	1	49.70	17	49.86	49.80	-16	535	-2.99%
2021/10/22	0.6	50.00	0	0.00	49.80	0.6	540	0.10%
2021/10/21	2	51.20	0	0.00	51.20	2	522	0.38%
2021/10/20	3	52.10	11	51.77	51.80	-8	490	-1.63%
2021/10/19	9	50.92	0	0.00	51.10	9	462	1.94%
2021/10/18	4	50.03	1	50.00	50.20	3	451	0.67%
2021/10/15	3	50.02	0	0.00	49.85	3	457	0.66%
2021/10/14	2	50.30	0	0.00	49.80	2	460	0.43%
2021/10/13	2	50.55	1	49.90	49.90	1	464	0.22%
2021/10/12	4	50.08	0	0.00	50.40	4	479	0.83%
2021/10/07	2	50.00	0	0.00	50.00	2	483	0.41%
2021/10/06	2	50.55	0	0.00	49.60	2	484	0.41%
2021/10/05	1	50.40	0	0.00	50.30	1	483	0.21%
2021/10/04	2	49.95	1	50.60	50.70	1	475	0.21%
2021/10/01	0	0.00	1	49.30	49.30	-1	448	-0.22%
2021/09/28	4	49.14	4	49.49	49.45	0	451	0.00%
2021/09/27	1	48.60	0	0.00	48.60	1	439	0.23%
2021/09/23	1	48.10	2	48.13	48.10	-1	454	-0.22%
2021/09/17	0	0.00	18	48.45	48.45	-18	475	-3.78%
2021/09/14	0	0.00	10	48.31	48.55	-10	499	-2.00%
2021/09/13	6	47.51	33	47.59	47.70	-27	505	-5.34%
2021/09/10	14	47.78	0	0.00	47.70	14	516	2.71%
2021/09/09	16	47.48	0	0.00	47.60	16	527	3.03%
2021/09/06	1	48.70	0	0.00	48.60	1	553	0.18%
2021/09/03	4	49.03	13	48.94	49.10	-9	557	-1.61%
2021/09/02	10	48.62	0	0.00	48.55	10	565	1.77%
2021/09/01	10	49.01	0	0.00	48.90	10	574	1.74%
2021/08/31	19	48.66	4	48.53	48.75	15	579	2.59%
2021/08/30	1	48.65	12	48.57	48.70	-11	586	-1.87%
2021/08/27	2	48.65	1	48.45	48.65	1	597	0.17%
2021/08/26	1	48.55	1	48.70	48.60	0	614	0.00%
2021/08/25	0	0.00	2	48.60	48.70	-2	652	-0.31%
2021/08/24	17	48.74	0	0.00	48.65	17	667	2.55%
2021/08/23	1	47.65	0	0.00	47.75	1	681	0.15%
2021/08/20	1	46.50	0	0.00	46.75	1	691	0.14%
2021/08/19	1	47.10	7	47.13	47.05	-6	707	-0.85%
2021/08/18	9	47.44	9	47.54	47.75	0	755	0.00%
2021/08/17	13	47.95	0	0.00	47.85	13	773	1.68%
2021/08/16	11	47.90	46	47.74	47.85	-35	804	-4.35%
2021/08/13	0	0.00	68	48.54	48.55	-68	836	-8.13%
2021/08/12	3	48.90	0	0.00	49.25	3	844	0.36%
2021/08/11	4	48.64	2	48.70	48.60	2	873	0.23%
2021/08/10	1	48.65	15	48.67	48.70	-14	909	-1.54%
2021/08/09	1	49.60	0	0.00	49.50	1	933	0.11%
2021/08/06	1	50.00	1	50.00	50.00	0	950	0.00%
2021/08/05	2	50.40	51	50.36	50.20	-49	981	-4.99%
2021/08/04	1	50.60	0	0.00	50.70	1	1,052	0.10%
2021/08/03	1	50.50	0	0.00	50.60	1	1,107	0.09%
2021/08/02	1	50.80	0	0.00	50.80	1	1,151	0.09%
2021/07/30	0	0.00	8	50.53	50.50	-8	1,168	-0.68%
2021/07/29	1	50.50	2	51.15	51.20	-1	1,193	-0.08%
2021/07/28	2	50.60	0	0.00	50.50	2	1,211	0.17%
2021/07/26	0	0.00	1	51.20	51.40	-1	1,342	-0.07%
2021/07/23	1	51.10	2	51.30	51.30	-1	1,406	-0.07%
2021/07/22	0	0.00	1	51.60	51.20	-1	1,506	-0.07%
2021/07/21	0	0.00	14	51.46	51.50	-14	1,560	-0.90%
2021/07/20	3	51.40	4	51.40	51.20	-1	1,608	-0.06%
2021/07/19	0	0.00	10	51.98	51.90	-10	1,654	-0.60%
2021/07/16	1	52.50	1	52.40	52.40	0	1,748	0.00%
2021/07/15	2	51.90	33	51.96	52.30	-31	1,851	-1.67%
2021/07/14	0	0.00	13	51.50	51.50	-13	1,872	-0.69%
2021/07/13	0	0.00	10	51.69	51.60	-10	1,910	-0.52%
2021/07/12	8	51.60	1	51.40	51.60	7	1,938	0.36%
2021/07/09	0	0.00	8	51.31	51.60	-8	1,941	-0.41%
2021/07/08	8	51.40	2	51.70	51.70	6	1,953	0.31%
2021/07/07	3	51.10	0	0.00	51.10	3	1,979	0.15%
2021/07/06	10	50.91	0	0.00	50.90	10	1,988	0.50%
2021/07/05	2	51.10	13	51.38	51.10	-11	1,987	-0.55%
2021/07/02	0	0.00	2	51.85	51.80	-2	1,962	-0.10%
2021/07/01	5	51.42	6	51.88	51.40	-1	1,963	-0.05%
2021/06/29	2	50.95	0	0.00	50.90	2	1,953	0.10%
2021/06/28	1	51.00	0	0.00	51.20	1	1,956	0.05%
2021/06/25	0	0.00	1	51.90	51.70	-1	1,955	-0.05%
2021/06/24	0	0.00	1	52.10	52.10	-1	1,957	-0.05%
2021/06/23	2	52.05	11	51.75	52.30	-9	1,957	-0.46%
2021/06/22	0	0.00	43	51.80	51.70	-43	1,953	-2.20%
2021/06/21	1	51.30	5	51.60	51.80	-4	1,950	-0.21%
2021/06/18	68	51.84	20	51.70	51.50	48	1,943	2.47%
2021/06/17	0	0.00	68	52.11	52.10	-68	1,938	-3.51%
2021/06/16	3	51.90	4	51.93	51.90	-1	1,939	-0.05%
2021/06/15	52	52.71	22	52.62	52.70	30	1,930	1.55%
2021/06/11	0	0.00	23	53.08	53.20	-23	1,926	-1.19%
2021/06/09	5	53.66	2	54.25	53.50	3	1,936	0.15%
2021/06/08	3	54.37	3	54.60	54.30	0	1,931	0.00%
2021/06/07	3	53.63	0	0.00	53.80	3	1,944	0.15%
2021/06/03	2	56.50	7	56.63	56.00	-5	1,999	-0.25%
2021/06/02	59	56.14	5	56.00	56.90	54	1,996	2.70%
2021/05/31	2	57.00	4	56.83	56.90	-2	1,949	-0.10%
2021/05/28	2	56.10	0	0.00	56.50	2	1,932	0.10%
2021/05/27	4	56.53	7	56.79	56.20	-3	1,926	-0.16%
2021/05/26	10	56.07	66	57.43	57.70	-56	1,914	-2.92%
2021/05/25	5	55.50	19	56.14	55.50	-14	1,868	-0.75%
2021/05/24	0	0.00	19	55.74	55.60	-19	1,855	-1.02%
2021/05/21	80	54.47	20	54.95	54.90	60	1,833	3.27%
2021/05/20	1	53.00	6	53.32	53.00	-5	1,807	-0.28%
2021/05/19	3	52.67	33	53.22	53.10	-30	1,798	-1.67%
2021/05/18	6	51.00	27	52.17	53.30	-21	1,771	-1.19%
2021/05/17	37	48.87	10	49.84	49.50	27	1,738	1.55%
2021/05/14	18	51.41	30	51.75	51.30	-12	1,700	-0.71%
2021/05/13	28	51.33	47	51.79	51.70	-19	1,678	-1.13%
2021/05/12	6	53.28	72	51.60	51.30	-66	1,644	-4.01%
2021/05/11	5	58.64	14	57.82	56.80	-9	1,569	-0.57%
2021/05/10	58	58.09	0	0.00	59.00	58	1,516	3.82%
2021/05/07	10	56.26	5	56.60	56.20	5	1,476	0.34%
2021/05/06	15	56.29	7	56.11	56.20	8	1,464	0.55%
2021/05/05	9	56.37	2	56.35	56.20	7	1,436	0.49%
2021/05/04	30	56.42	44	57.34	56.40	-14	1,426	-0.98%
2021/05/03	40	58.58	7	58.87	58.70	33	1,363	2.42%
2021/04/29	23	58.74	25	58.14	58.00	-2	1,298	-0.15%
2021/04/28	13	58.57	9	58.87	59.80	4	1,242	0.32%
2021/04/27	141	56.79	18	57.35	57.60	123	1,160	10.60%	大買/鉅額交易
2021/04/26	27	56.29	31	55.90	56.60	-4	1,110	-0.36%
2021/04/23	40	54.88	43	54.65	54.80	-3	1,063	-0.28%
2021/04/22	38	55.27	19	55.33	55.10	19	1,046	1.81%
2021/04/21	32	54.67	16	54.70	54.50	16	952	1.68%
2021/04/20	10	51.31	2	51.25	51.90	8	837	0.96%
2021/04/19	0	0.00	20	51.68	51.70	-20	817	-2.45%
2021/04/16	13	49.63	13	50.31	50.50	0	778	0.00%
2021/04/14	5	48.61	0	0.00	48.65	5	747	0.67%
2021/04/13	15	48.85	0	0.00	48.25	15	743	2.02%
2021/04/12	14	47.92	0	0.00	48.00	14	718	1.95%
2021/04/09	1	47.55	0	0.00	47.55	1	713	0.14%
2021/04/08	2	47.65	0	0.00	47.65	2	713	0.28%
2021/04/07	2	47.28	0	0.00	47.35	2	717	0.28%
2021/03/31	1	47.55	1	47.55	47.55	0	772	0.00%
2021/03/30	0	0.00	14	47.02	47.10	-14	766	-1.83%
2021/03/26	0	0.00	4	47.25	47.15	-4	803	-0.50%
2021/03/25	0	0.00	4	46.91	47.00	-4	823	-0.49%
2021/03/23	0	0.00	2	47.23	47.05	-2	821	-0.24%
2021/03/22	0	0.00	1	47.00	47.20	-1	819	-0.12%
2021/03/19	5	47.25	5	47.14	47.30	0	816	0.00%
2021/03/18	1	47.30	12	47.36	47.40	-11	811	-1.36%
2021/03/17	0	0.00	7	47.18	47.05	-7	811	-0.86%
2021/03/16	2	47.23	2	47.30	47.20	0	809	0.00%
2021/03/12	3	47.62	1	47.60	47.60	2	790	0.25%
2021/03/11	14	47.93	0	0.00	47.80	14	788	1.77%
2021/03/10	24	47.65	0	0.00	48.10	24	772	3.11%
2021/03/08	0	0.00	9	46.49	46.65	-9	708	-1.27%
2021/03/05	25	46.25	3	46.12	46.15	22	696	3.16%
2021/03/03	0	0.00	1	46.25	46.25	-1	694	-0.14%
2021/03/02	0	0.00	7	46.09	46.05	-7	693	-1.01%
2021/02/23	0	0.00	1	46.75	46.75	-1	683	-0.15%
2021/02/22	0	0.00	2	46.30	46.30	-2	682	-0.29%
2021/02/17	1	45.25	15	45.29	45.25	-14	680	-2.06%
2021/02/04	1	45.10	0	0.00	45.10	1	689	0.14%
2021/02/03	1	45.25	0	0.00	45.25	1	695	0.14%
2021/02/02	7	44.89	0	0.00	44.80	7	699	1.00%
2021/02/01	2	44.48	0	0.00	44.55	2	699	0.29%
2021/01/28	0	0.00	1	44.50	44.50	-1	691	-0.14%
2021/01/25	0	0.00	1	45.10	45.10	-1	675	-0.15%
2021/01/22	2	45.35	0	0.00	45.35	2	670	0.30%
2021/01/21	2	44.30	3	44.37	44.20	-1	663	-0.15%
2021/01/20	1	43.95	34	44.03	43.95	-33	654	-5.04%
2021/01/19	3	45.38	0	0.00	45.40	3	632	0.47%
2021/01/18	1	45.60	0	0.00	45.60	1	626	0.16%
2021/01/14	49	45.60	0	0.00	45.45	49	596	8.21%
2021/01/13	26	45.94	0	0.00	45.85	26	607	4.28%
2021/01/08	1	46.70	0	0.00	46.70	1	582	0.17%
2021/01/07	0	0.00	1	46.15	46.15	-1	575	-0.17%
2021/01/04	32	47.10	1	47.10	47.10	31	547	5.66%
2020/12/31	9	47.11	0	0.00	47.00	9	538	1.67%
2020/12/30	14	47.37	0	0.00	47.40	14	529	2.65%
2020/12/28	2	45.93	0	0.00	46.20	2	463	0.43%
2020/12/18	1	45.45	0	0.00	45.45	1	358	0.28%
2020/12/17	1	45.00	0	0.00	45.00	1	362	0.28%
2020/12/11	1	44.90	0	0.00	44.90	1	365	0.27%
2020/12/10	1	45.25	0	0.00	45.25	1	360	0.28%
2020/12/08	1	45.20	0	0.00	45.20	1	357	0.28%
2020/12/07	1	45.30	0	0.00	45.30	1	353	0.28%
2020/12/03	9	45.07	0	0.00	45.00	9	347	2.59%
2020/11/25	34	45.24	0	0.00	45.20	34	336	10.11%
2020/11/17	6	45.20	0	0.00	45.00	6	304	1.97%
2020/10/29	0	0.00	6	42.99	43.25	-6	290	-2.07%
2020/10/22	6	42.60	0	0.00	42.60	6	303	1.98%
2020/10/21	9	43.65	0	0.00	43.65	9	299	3.01%
2020/10/19	57	42.59	0	0.00	42.70	57	290	19.59%
2020/10/15	10	42.63	0	0.00	42.45	10	314	3.18%
2020/10/14	0	0.00	3	42.68	42.75	-3	320	-0.94%
2020/10/12	0	0.00	5	42.58	42.55	-5	323	-1.54%
2020/10/08	12	42.70	2	42.80	42.70	10	334	2.99%
2020/10/07	23	42.80	0	0.00	42.80	23	338	6.80%
2020/10/06	13	42.80	0	0.00	42.80	13	342	3.80%
2020/10/05	9	42.29	1	42.10	42.40	8	347	2.30%
2020/09/28	1	42.35	5	42.28	42.20	-4	369	-1.08%
2020/09/25	10	41.82	9	41.76	41.85	1	379	0.26%
2020/09/22	0	0.00	50	43.64	43.45	-50	377	-13.24%
2020/09/17	10	42.81	0	0.00	42.75	10	366	2.72%
2020/09/09	0	0.00	1	42.25	42.50	-1	370	-0.27%
2020/09/08	0	0.00	8	42.45	42.50	-8	371	-2.15%
2020/09/04	0	0.00	13	42.23	42.30	-13	381	-3.41%
2020/09/03	0	0.00	5	42.60	42.45	-5	382	-1.31%
2020/09/02	0	0.00	7	42.40	42.60	-7	385	-1.82%
2020/09/01	0	0.00	14	42.71	42.70	-14	390	-3.58%
2020/08/31	3	42.75	3	42.85	42.85	0	393	0.00%
2020/08/28	3	42.65	4	42.50	42.70	-1	395	-0.25%
2020/08/27	8	42.69	0	0.00	42.70	8	398	2.01%
2020/08/24	0	0.00	5	42.16	42.20	-5	394	-1.27%
2020/08/21	0	0.00	6	42.10	42.30	-6	395	-1.52%
2020/08/20	6	41.67	13	41.82	41.95	-7	394	-1.77%
2020/08/19	1	43.25	0	0.00	42.90	1	392	0.25%
2020/08/17	30	42.89	0	0.00	43.10	30	385	7.78%
2020/08/14	0	0.00	2	42.20	42.20	-2	378	-0.53%
2020/08/13	0	0.00	3	41.93	41.85	-3	378	-0.79%
2020/08/12	0	0.00	7	41.82	41.85	-7	377	-1.85%
2020/08/11	0	0.00	5	41.92	42.00	-5	377	-1.33%
2020/08/10	0	0.00	4	41.90	42.30	-4	375	-1.06%
2020/08/07	0	0.00	3	41.97	41.85	-3	371	-0.81%
2020/08/06	11	42.07	6	42.03	41.95	5	370	1.35%
2020/08/05	0	0.00	3	41.85	41.80	-3	368	-0.81%
2020/08/03	0	0.00	10	41.76	41.40	-10	368	-2.71%
2020/07/31	0	0.00	3	42.02	42.00	-3	366	-0.82%
2020/07/23	3	43.70	0	0.00	43.75	3	346	0.87%
2020/07/21	11	43.97	0	0.00	43.90	11	332	3.31%
2020/07/16	0	0.00	2	43.35	43.25	-2	320	-0.62%
2020/07/10	0	0.00	6	44.75	44.25	-6	314	-1.91%
2020/07/07	17	44.62	0	0.00	44.60	17	303	5.60%
2020/06/18	12	45.80	0	0.00	45.60	12	292	4.10%
2020/06/17	2	45.40	0	0.00	45.70	2	293	0.68%
2020/06/16	3	45.20	0	0.00	45.20	3	303	0.99%
2020/06/12	0	0.00	1	44.90	45.00	-1	321	-0.31%
2020/06/09	0	0.00	35	47.71	47.50	-35	334	-10.48%
2020/06/08	17	47.41	0	0.00	47.50	17	336	5.05%
2020/06/05	5	46.75	0	0.00	46.90	5	333	1.50%
2020/06/04	3	46.15	0	0.00	46.30	3	336	0.89%
2020/06/02	6	45.38	0	0.00	45.20	6	334	1.79%
2020/05/28	0	0.00	2	45.00	44.65	-2	332	-0.60%
2020/05/27	3	45.25	0	0.00	45.10	3	335	0.90%
2020/05/26	14	45.09	0	0.00	45.25	14	334	4.18%
2020/05/25	0	0.00	5	43.81	44.50	-5	330	-1.51%
2020/05/11	2	45.30	0	0.00	45.25	2	358	0.56%
2020/05/07	1	44.55	0	0.00	44.80	1	360	0.28%
2020/05/06	2	44.15	0	0.00	44.05	2	360	0.55%
2020/05/05	3	44.13	0	0.00	44.35	3	363	0.83%
2020/05/04	2	44.25	10	44.22	44.20	-8	365	-2.19%
2020/04/30	2	45.00	0	0.00	45.30	2	366	0.55%
2020/04/29	4	44.00	0	0.00	44.20	4	379	1.05%
2020/04/28	4	43.09	17	43.20	43.45	-13	387	-3.35%
2020/04/27	7	42.29	30	42.59	42.75	-23	436	-5.27%
2020/04/24	1	41.45	8	42.04	41.95	-7	436	-1.60%
2020/04/23	2	42.10	18	41.90	42.20	-16	436	-3.66%
2020/04/22	7	40.60	15	41.04	41.30	-8	436	-1.83%
2020/04/21	1	42.60	40	41.65	41.50	-39	435	-8.96%
2020/04/20	3	43.10	13	43.09	43.10	-10	429	-2.33%
2020/04/17	0	0.00	15	43.51	43.20	-15	430	-3.49%
2020/04/16	0	0.00	8	42.90	43.30	-8	426	-1.87%
2020/04/15	0	0.00	96	42.79	43.50	-96	425	-22.55%
2020/04/14	1	42.05	44	42.03	42.10	-43	417	-10.31%
2020/04/13	0	0.00	18	41.79	41.80	-18	416	-4.32%
2020/04/10	1	42.00	4	42.04	42.15	-3	415	-0.72%
2020/04/09	0	0.00	12	42.30	42.15	-12	416	-2.88%
2020/04/08	5	42.19	39	41.99	42.25	-34	416	-8.16%
2020/04/07	4	41.90	9	42.07	42.10	-5	415	-1.20%
2020/04/06	1	41.85	6	41.41	41.85	-5	414	-1.21%
2020/04/01	22	41.84	36	41.57	41.95	-14	412	-3.39%
2020/03/31	36	40.64	6	40.40	40.40	30	406	7.39%
2020/03/30	28	39.41	0	0.00	39.75	28	405	6.91%
2020/03/27	19	40.26	3	40.00	39.85	16	410	3.90%
2020/03/26	14	39.83	0	0.00	39.70	14	410	3.41%
2020/03/25	34	39.82	2	39.80	40.00	32	410	7.79%
2020/03/24	24	37.01	0	0.00	37.70	24	409	5.86%
2020/03/23	8	36.27	0	0.00	36.30	8	411	1.94%
2020/03/20	12	37.65	12	37.74	37.90	0	413	0.00%
2020/03/19	13	35.18	21	36.16	34.90	-8	408	-1.96%
2020/03/18	0	0.00	31	38.82	38.70	-31	396	-7.81%
2020/03/17	5	38.85	24	39.11	39.00	-19	396	-4.79%
2020/03/16	1	40.65	22	40.92	40.65	-21	391	-5.37%
2020/03/13	0	0.00	35	41.16	41.80	-35	388	-9.01%
2020/03/12	0	0.00	14	45.37	45.05	-14	377	-3.71%
2020/03/11	6	47.24	0	0.00	47.00	6	368	1.63%
2020/03/10	6	47.55	15	47.12	47.40	-9	366	-2.46%
2020/03/09	16	48.53	15	48.21	48.00	1	358	0.28%
2020/03/06	13	49.03	5	49.06	49.00	8	351	2.28%
2020/03/05	9	49.18	2	49.10	49.20	7	351	1.99%
2020/03/04	12	48.80	2	48.73	48.80	10	352	2.83%
2020/03/03	8	49.03	0	0.00	49.00	8	353	2.26%
2020/03/02	36	48.55	8	48.53	48.90	28	355	7.87%
2020/02/27	32	48.88	0	0.00	49.00	32	355	8.99%
2020/02/26	23	48.90	0	0.00	49.00	23	355	6.46%
2020/02/25	7	48.96	10	49.11	49.15	-3	354	-0.85%
2020/02/24	27	49.45	3	49.53	49.20	24	358	6.69%
2020/02/21	11	49.76	0	0.00	49.80	11	358	3.07%
2020/02/20	44	50.03	0	0.00	49.70	44	358	12.26%
2020/02/19	11	49.90	0	0.00	50.00	11	352	3.12%
2020/02/18	33	49.70	3	49.68	49.60	30	351	8.53%
2020/02/17	28	49.66	0	0.00	49.70	28	346	8.08%
2020/02/14	30	49.13	0	0.00	49.00	30	342	8.75%
2020/02/13	42	48.82	0	0.00	48.80	42	338	12.40%
2020/02/12	39	48.77	4	48.80	48.80	35	336	10.39%
2020/02/11	0	0.00	2	48.95	48.85	-2	329	-0.61%
2020/02/10	0	0.00	53	48.37	48.65	-53	328	-16.14%
2020/02/07	0	0.00	1	49.05	48.75	-1	330	-0.30%
2020/02/06	0	0.00	3	49.17	49.05	-3	330	-0.91%
2020/02/05	1	48.20	6	48.15	48.50	-5	328	-1.52%
2020/02/04	0	0.00	42	48.34	48.40	-42	340	-12.34%
2020/02/03	0	0.00	6	48.22	48.00	-6	343	-1.75%
2020/01/31	13	49.71	0	0.00	49.60	13	340	3.82%
2020/01/30	1	49.80	67	52.16	49.60	-66	333	-19.78%
2020/01/17	12	50.70	1	50.80	50.70	11	281	3.91%
2020/01/15	0	0.00	4	50.88	50.70	-4	280	-1.43%
2020/01/14	0	0.00	1	51.10	51.00	-1	280	-0.36%
2020/01/09	5	50.66	0	0.00	50.70	5	294	1.70%
2020/01/08	29	50.42	0	0.00	50.40	29	298	9.70%
2020/01/06	0	0.00	6	50.80	50.90	-6	301	-1.99%
2020/01/03	1	51.10	0	0.00	51.10	1	302	0.33%
2020/01/02	0	0.00	3	50.70	51.00	-3	302	-0.99%
2019/12/31	3	50.93	0	0.00	50.90	3	300	1.00%
2019/12/27	1	51.40	0	0.00	51.40	1	300	0.33%
2019/12/26	1	51.20	0	0.00	51.20	1	299	0.33%
2019/12/25	1	51.40	0	0.00	51.10	1	296	0.34%
2019/12/24	20	51.36	0	0.00	51.40	20	294	6.79%
2019/12/23	8	50.63	0	0.00	50.80	8	287	2.79%
2019/12/20	0	0.00	3	50.30	50.30	-3	282	-1.06%
2019/12/19	7	50.29	0	0.00	50.20	7	280	2.49%
2019/12/18	25	50.44	0	0.00	50.50	25	274	9.12%
2019/12/17	11	50.12	1	50.00	50.00	10	268	3.73%
2019/12/16	1	50.20	1	50.10	50.00	0	267	0.00%
2019/12/13	0	0.00	1	50.50	50.10	-1	276	-0.36%
2019/12/12	2	50.00	3	50.23	50.40	-1	282	-0.35%
2019/12/11	0	0.00	3	49.93	49.85	-3	282	-1.06%
2019/12/10	0	0.00	8	49.97	49.90	-8	284	-2.81%
2019/12/09	0	0.00	41	50.04	49.90	-41	285	-14.38%
2019/12/06	0	0.00	24	50.06	50.10	-24	280	-8.55%
2019/12/05	0	0.00	28	50.19	50.30	-28	280	-10.00%
2019/12/03	1	50.10	3	50.13	50.10	-2	286	-0.70%
2019/11/28	0	0.00	1	50.50	50.50	-1	288	-0.35%
2019/11/27	1	50.60	1	50.80	50.80	0	291	0.00%
2019/11/26	21	50.47	2	50.35	50.20	19	289	6.56%
2019/11/25	5	50.46	0	0.00	50.50	5	287	1.74%
2019/11/22	0	0.00	5	50.22	50.30	-5	285	-1.75%
2019/11/20	1	49.95	0	0.00	49.95	1	280	0.36%
2019/11/19	2	49.80	1	50.00	49.80	1	279	0.36%
2019/11/15	0	0.00	4	49.76	49.70	-4	282	-1.41%
2019/11/14	0	0.00	4	49.86	49.75	-4	280	-1.43%
2019/11/13	3	49.93	0	0.00	49.95	3	278	1.08%
2019/11/12	13	49.79	28	49.76	49.80	-15	277	-5.40%
2019/11/11	2	49.65	4	49.58	49.65	-2	277	-0.72%
2019/11/08	2	49.75	0	0.00	49.70	2	281	0.71%
2019/11/06	0	0.00	2	49.68	49.70	-2	283	-0.71%
2019/11/05	0	0.00	68	49.77	49.90	-68	278	-24.45%
2019/11/04	7	49.91	67	49.76	49.95	-60	279	-21.48%
2019/11/01	0	0.00	9	49.50	49.30	-9	277	-3.24%
2019/10/31	1	49.85	35	49.43	49.60	-34	262	-12.93%
2019/10/30	1	49.45	0	0.00	49.45	1	256	0.39%
2019/10/28	0	0.00	2	50.55	50.60	-2	244	-0.82%
2019/10/25	0	0.00	6	50.68	50.60	-6	248	-2.42%
2019/10/23	1	50.50	0	0.00	50.50	1	250	0.40%
2019/10/22	3	50.33	0	0.00	50.30	3	253	1.18%
2019/10/21	6	50.10	0	0.00	50.40	6	253	2.36%
2019/10/18	110	50.10	40	49.83	50.10	70	253	27.58%	大買/
2019/10/16	6	49.73	44	49.73	49.70	-38	240	-15.78%
2019/10/15	7	49.81	46	49.70	49.85	-39	238	-16.35%
2019/10/14	1	50.20	27	49.94	49.90	-26	236	-11.01%
2019/10/07	0	0.00	15	49.84	49.80	-15	235	-6.38%
2019/10/04	0	0.00	10	49.86	49.80	-10	239	-4.18%
2019/10/03	0	0.00	8	49.85	49.80	-8	239	-3.34%
2019/10/02	0	0.00	2	50.20	50.20	-2	239	-0.84%
2019/10/01	0	0.00	1	50.30	50.40	-1	239	-0.42%
2019/09/20	0	0.00	16	50.40	50.40	-16	314	-5.09%
2019/09/18	4	49.71	0	0.00	49.60	4	352	1.13%
2019/09/10	7	51.53	0	0.00	51.50	7	367	1.91%
2019/09/09	0	0.00	1	51.50	51.50	-1	379	-0.26%
2019/09/06	0	0.00	1	51.50	51.50	-1	381	-0.26%
2019/08/30	3	51.10	0	0.00	51.10	3	381	0.79%
2019/08/21	0	0.00	1	51.50	51.50	-1	418	-0.24%
2019/08/16	0	0.00	6	51.30	51.30	-6	427	-1.40%
2019/08/14	3	51.33	1	51.40	51.40	2	434	0.46%
2019/08/13	0	0.00	1	50.60	50.60	-1	434	-0.23%
2019/07/30	0	0.00	6	52.93	52.60	-6	429	-1.40%
2019/07/26	0	0.00	2	53.50	53.50	-2	426	-0.47%
2019/07/25	0	0.00	2	53.60	53.70	-2	425	-0.47%
2019/07/24	0	0.00	3	53.77	53.70	-3	425	-0.70%
2019/07/22	0	0.00	2	54.10	54.10	-2	426	-0.47%
2019/07/18	0	0.00	1	53.80	53.80	-1	427	-0.23%
2019/07/17	0	0.00	2	53.80	53.80	-2	428	-0.47%
2019/07/16	0	0.00	8	54.46	54.20	-8	425	-1.88%
2019/07/15	0	0.00	2	55.00	54.80	-2	424	-0.47%
2019/07/12	72	55.16	2	55.20	55.20	70	423	16.54%
2019/07/11	1	55.50	0	0.00	55.10	1	422	0.24%
2019/07/10	1	56.00	0	0.00	56.00	1	420	0.24%
2019/07/09	61	55.90	0	0.00	55.80	61	417	14.62%
2019/07/08	4	55.55	6	55.63	55.60	-2	418	-0.48%
2019/07/05	4	55.55	0	0.00	55.40	4	419	0.95%
2019/07/04	3	55.30	0	0.00	55.30	3	419	0.72%
2019/07/03	15	55.20	3	55.57	55.20	12	417	2.87%
2019/07/02	2	54.20	2	54.40	54.20	0	391	0.00%
2019/07/01	1	56.00	9	55.02	55.00	-8	388	-2.06%
2019/06/28	10	55.98	3	55.27	55.60	7	391	1.79%
2019/06/27	12	54.43	0	0.00	54.60	12	372	3.22%
2019/06/26	24	54.06	0	0.00	54.10	24	366	6.56%
2019/06/25	1	56.70	4	56.70	56.70	-3	351	-0.85%
2019/06/24	2	56.00	0	0.00	56.00	2	319	0.63%
2019/06/20	3	55.60	3	55.50	55.60	0	295	0.00%
2019/06/19	0	0.00	3	55.17	55.20	-3	285	-1.05%
2019/06/18	0	0.00	1	54.90	54.90	-1	275	-0.36%
2019/06/17	0	0.00	1	54.40	54.50	-1	271	-0.37%
2019/06/14	2	53.65	2	53.75	53.80	0	259	0.00%
2019/06/13	0	0.00	4	53.30	53.20	-4	259	-1.54%
2019/06/12	2	53.50	1	53.20	53.20	1	259	0.39%
2019/06/11	0	0.00	2	53.50	53.50	-2	263	-0.76%
2019/06/10	8	53.49	0	0.00	53.50	8	260	3.07%
2019/06/06	4	53.70	0	0.00	53.40	4	265	1.51%
2019/06/04	3	54.20	6	54.15	54.10	-3	256	-1.17%
2019/06/03	1	53.70	5	53.72	54.00	-4	252	-1.58%
2019/05/31	0	0.00	1	52.90	52.80	-1	245	-0.41%
2019/05/29	0	0.00	2	53.05	53.30	-2	248	-0.80%
2019/05/28	0	0.00	15	52.00	52.00	-15	240	-6.24%
2019/05/27	2	50.80	1	51.30	51.30	1	232	0.43%
2019/05/24	1	50.80	0	0.00	51.30	1	226	0.44%
2019/05/22	2	51.40	0	0.00	51.30	2	225	0.89%
2019/05/21	1	51.70	0	0.00	51.80	1	226	0.44%
2019/05/20	1	51.10	1	51.00	51.10	0	227	0.00%
2019/05/17	2	51.30	12	51.31	51.30	-10	230	-4.34%
2019/05/16	1	51.30	0	0.00	51.30	1	235	0.42%
2019/05/15	2	51.90	0	0.00	51.90	2	238	0.84%
2019/05/14	3	51.80	1	51.20	51.90	2	241	0.83%
2019/05/13	30	51.36	0	0.00	51.30	30	247	12.12%
2019/05/10	1	52.60	0	0.00	52.60	1	249	0.40%
2019/05/09	13	52.85	0	0.00	52.80	13	259	5.01%
2019/05/08	2	53.10	0	0.00	53.40	2	260	0.77%
2019/05/07	36	53.57	0	0.00	53.50	36	263	13.66%
2019/05/06	0	0.00	2	53.40	53.40	-2	267	-0.75%
2019/05/03	2	54.00	5	53.90	54.00	-3	267	-1.12%
2019/05/02	1	53.80	0	0.00	53.80	1	267	0.37%
2019/04/30	2	53.25	0	0.00	53.30	2	280	0.71%
2019/04/29	11	52.90	0	0.00	52.80	11	281	3.91%
2019/04/26	3	53.30	0	0.00	53.30	3	282	1.06%
2019/04/25	1	53.30	0	0.00	53.30	1	283	0.35%
2019/04/24	1	53.20	0	0.00	53.20	1	286	0.35%
2019/04/23	1	53.30	0	0.00	53.30	1	294	0.34%
2019/04/19	1	53.60	0	0.00	53.60	1	313	0.32%
2019/04/17	0	0.00	5	54.30	54.30	-5	330	-1.51%
2019/04/16	1	53.70	0	0.00	53.70	1	332	0.30%
2019/04/15	4	53.85	0	0.00	53.90	4	333	1.20%
2019/04/12	5	53.80	0	0.00	54.10	5	334	1.49%
2019/04/11	0	0.00	4	55.00	54.20	-4	333	-1.20%
2019/04/10	1	55.10	37	54.82	55.30	-36	329	-10.94%
2019/04/09	2	54.75	1	54.80	54.80	1	327	0.31%
2019/04/08	8	55.26	11	55.45	55.00	-3	324	-0.93%
2019/04/02	0	0.00	1	55.90	55.90	-1	321	-0.31%
2019/04/01	1	54.10	0	0.00	54.00	1	313	0.32%
2019/03/29	2	53.40	2	53.50	53.40	0	312	0.00%
2019/03/28	1	53.40	3	53.33	53.40	-2	318	-0.63%
2019/03/27	1	53.50	0	0.00	53.50	1	319	0.31%
2019/03/26	1	53.30	1	53.30	53.30	0	325	0.00%
2019/03/22	4	53.50	0	0.00	53.50	4	329	1.21%
2019/03/12	0	0.00	2	53.25	53.90	-2	328	-0.61%
2019/03/11	5	54.00	3	54.27	54.20	2	323	0.62%
2019/03/08	0	0.00	3	53.90	53.90	-3	326	-0.92%
2019/03/07	2	54.40	0	0.00	54.00	2	328	0.61%
2019/03/06	3	54.77	19	54.57	54.80	-16	328	-4.87%
2019/03/04	19	55.13	0	0.00	55.10	19	327	5.81%
2019/02/22	1	54.60	0	0.00	54.50	1	317	0.31%
2019/02/21	23	54.80	23	54.79	54.70	0	315	0.00%
2019/02/20	1	55.10	0	0.00	55.20	1	313	0.32%
2019/02/19	6	53.72	3	54.00	53.80	3	310	0.97%
2019/02/18	6	54.08	0	0.00	54.00	6	308	1.94%
2019/02/14	3	55.20	2	55.10	55.00	1	300	0.33%
2019/02/13	0	0.00	2	55.05	55.00	-2	298	-0.67%
2019/02/12	0	0.00	7	55.61	55.90	-7	299	-2.34%
2019/02/11	0	0.00	2	55.70	55.50	-2	297	-0.67%
2019/01/30	85	55.80	2	55.90	55.90	83	293	28.27%
2019/01/29	1	54.60	5	54.14	54.50	-4	285	-1.40%
2019/01/28	1	54.60	0	0.00	54.60	1	285	0.35%
2019/01/25	2	54.25	0	0.00	54.20	2	285	0.70%
2019/01/24	21	54.23	40	54.17	54.10	-19	285	-6.65%
2019/01/23	1	54.20	0	0.00	54.20	1	285	0.35%
2019/01/22	0	0.00	2	53.70	54.00	-2	286	-0.70%
2019/01/21	0	0.00	3	53.03	53.20	-3	279	-1.07%
2019/01/18	6	52.95	7	53.11	53.00	-1	282	-0.35%
2019/01/17	0	0.00	1	52.50	52.50	-1	280	-0.36%
2019/01/16	0	0.00	2	52.50	52.50	-2	279	-0.71%
2019/01/15	0	0.00	3	52.73	52.80	-3	284	-1.05%
2019/01/14	0	0.00	2	52.60	52.60	-2	286	-0.70%
2019/01/11	0	0.00	4	50.83	51.00	-4	323	-1.24%
2019/01/10	1	48.30	4	50.08	50.10	-3	334	-0.90%
2019/01/08	1	47.60	16	47.53	47.55	-15	329	-4.55%
2019/01/04	1	47.05	0	0.00	47.05	1	352	0.28%
2019/01/03	3	47.05	0	0.00	47.05	3	380	0.79%
2019/01/02	0	0.00	1	47.50	46.90	-1	383	-0.26%
2018/12/28	0	0.00	1	46.90	46.90	-1	389	-0.26%
2018/12/27	0	0.00	1	47.10	47.10	-1	394	-0.25%
2018/12/25	4	46.35	17	47.39	47.55	-13	407	-3.19%
2018/12/24	0	0.00	2	47.80	47.80	-2	417	-0.48%
2018/12/21	27	46.70	0	0.00	46.70	27	421	6.41%
2018/12/19	2	45.20	0	0.00	45.00	2	418	0.48%
2018/12/18	7	45.34	0	0.00	45.40	7	416	1.68%
2018/12/17	3	45.55	0	0.00	45.55	3	415	0.72%
2018/12/14	1	45.80	0	0.00	46.00	1	415	0.24%
2018/12/13	1	46.50	2	46.78	46.65	-1	413	-0.24%
2018/12/12	4	46.75	8	46.96	47.00	-4	413	-0.97%
2018/12/11	1	46.05	2	46.18	46.30	-1	412	-0.24%
2018/12/10	1	46.35	4	46.35	46.35	-3	414	-0.72%
2018/12/07	23	46.18	2	46.33	46.35	21	417	5.03%
2018/12/06	8	45.86	1	46.00	45.90	7	419	1.67%
2018/12/05	1	46.05	0	0.00	46.30	1	417	0.24%
2018/12/04	2	46.93	1	47.25	46.70	1	416	0.24%
2018/12/03	1	47.45	2	47.50	47.55	-1	415	-0.24%
2018/11/30	0	0.00	6	47.45	47.45	-6	413	-1.45%
2018/11/28	3	46.20	0	0.00	46.25	3	416	0.72%
2018/11/27	5	46.14	1	46.25	46.05	4	416	0.96%
2018/11/26	1	46.00	0	0.00	46.00	1	420	0.24%
2018/11/23	5	45.68	31	45.61	45.45	-26	424	-6.12%
2018/11/21	6	46.23	1	46.55	46.55	5	435	1.15%
2018/11/20	1	45.70	0	0.00	45.90	1	438	0.23%
2018/11/16	0	0.00	1	45.50	45.95	-1	451	-0.22%
2018/11/15	8	45.20	0	0.00	45.20	8	452	1.77%
2018/11/14	4	46.35	0	0.00	45.85	4	455	0.88%
2018/11/13	2	46.68	6	46.41	46.75	-4	466	-0.86%
2018/11/06	0	0.00	1	45.20	45.20	-1	513	-0.19%
2018/11/05	0	0.00	3	45.40	45.40	-3	510	-0.59%
2018/11/02	3	44.70	13	44.48	44.95	-10	508	-1.97%
2018/11/01	0	0.00	1	44.00	44.30	-1	507	-0.20%
2018/10/31	0	0.00	4	43.70	43.70	-4	506	-0.79%
2018/10/30	0	0.00	3	43.08	43.05	-3	506	-0.59%
2018/10/29	0	0.00	3	43.45	43.45	-3	512	-0.59%
2018/10/26	0	0.00	1	42.95	42.95	-1	507	-0.20%
2018/10/25	0	0.00	1	42.30	42.30	-1	513	-0.19%
2018/10/24	0	0.00	3	43.10	43.10	-3	539	-0.56%
2018/10/23	0	0.00	3	42.73	42.80	-3	538	-0.56%
2018/10/22	0	0.00	2	42.10	42.10	-2	532	-0.38%
2018/10/19	0	0.00	13	42.89	43.05	-13	524	-2.48%
2018/10/18	0	0.00	6	42.75	42.75	-6	479	-1.25%
2018/10/17	0	0.00	9	44.79	44.75	-9	466	-1.93%
2018/10/12	0	0.00	33	45.20	45.00	-33	454	-7.26%
2018/10/09	0	0.00	12	50.69	50.80	-12	409	-2.93%
2018/10/04	0	0.00	18	53.19	53.00	-18	404	-4.45%
2018/10/03	1	53.70	0	0.00	53.50	1	402	0.25%
2018/10/02	0	0.00	27	53.51	53.30	-27	399	-6.75%
2018/10/01	25	51.98	6	52.95	53.00	19	388	4.89%
2018/09/28	26	51.25	19	51.21	51.20	7	379	1.85%
2018/09/26	0	0.00	20	51.16	51.20	-20	376	-5.32%
2018/09/25	0	0.00	2	51.60	51.60	-2	373	-0.53%
2018/09/21	0	0.00	3	51.50	51.50	-3	370	-0.81%
2018/09/20	0	0.00	28	51.35	51.50	-28	368	-7.61%
2018/09/18	0	0.00	3	51.90	52.00	-3	364	-0.82%
2018/09/17	0	0.00	3	51.83	51.90	-3	364	-0.82%
2018/09/11	1	51.40	7	51.11	51.60	-6	364	-1.65%
2018/09/10	0	0.00	21	50.77	50.90	-21	364	-5.77%
2018/09/04	0	0.00	2	53.20	53.20	-2	359	-0.56%
2018/09/03	0	0.00	1	52.00	52.00	-1	354	-0.28%
2018/08/31	0	0.00	2	52.00	52.00	-2	354	-0.56%
2018/08/30	0	0.00	1	52.30	52.20	-1	353	-0.28%
2018/08/28	0	0.00	2	51.80	51.80	-2	353	-0.57%
2018/08/17	2	51.90	0	0.00	50.90	2	329	0.61%
2018/08/16	7	52.60	0	0.00	52.20	7	309	2.26%
2018/08/15	26	54.71	1	54.10	54.10	25	292	8.54%
2018/08/10	2	56.50	1	56.30	56.30	1	291	0.34%
2018/08/09	0	0.00	1	56.50	56.50	-1	290	-0.34%
2018/08/07	5	56.20	0	0.00	56.00	5	285	1.75%
2018/08/06	1	55.70	0	0.00	55.70	1	282	0.35%
2018/08/03	21	55.52	3	55.50	55.50	18	281	6.39%
2018/08/02	2	55.80	0	0.00	55.80	2	271	0.74%
2018/08/01	91	55.92	0	0.00	55.90	91	268	33.88%
2018/07/31	0	0.00	8	56.53	56.80	-8	256	-3.12%
2018/07/30	0	0.00	1	56.90	56.80	-1	228	-0.44%
2018/07/27	0	0.00	2	57.10	57.10	-2	227	-0.88%
2018/07/26	26	57.12	1	57.10	57.10	25	223	11.17%
2018/07/25	0	0.00	5	57.12	57.10	-5	219	-2.28%
2018/07/24	14	57.90	4	57.90	57.90	10	212	4.70%
2018/07/23	4	57.70	0	0.00	57.70	4	212	1.88%
2018/07/19	0	0.00	16	58.99	59.30	-16	211	-7.58%
2018/07/18	0	0.00	51	58.80	59.20	-51	211	-24.08%
2018/07/17	2	58.80	0	0.00	58.80	2	208	0.96%
2018/07/16	1	58.80	0	0.00	58.80	1	207	0.48%
2018/07/13	2	58.30	0	0.00	58.30	2	206	0.97%
2018/07/12	1	58.20	0	0.00	58.20	1	205	0.49%
2018/07/11	0	0.00	2	60.00	60.00	-2	201	-0.99%
2018/07/04	11	60.40	0	0.00	60.40	11	200	5.49%
2018/07/03	0	0.00	1	60.40	60.40	-1	201	-0.50%
2018/06/28	0	0.00	1	60.70	60.70	-1	203	-0.49%
2018/06/27	0	0.00	2	60.80	60.80	-2	203	-0.98%
2018/06/25	1	61.00	0	0.00	61.00	1	207	0.48%
2018/06/22	21	61.14	0	0.00	61.00	21	211	9.95%
2018/06/21	5	61.50	0	0.00	61.50	5	216	2.31%
2018/06/20	1	61.30	4	61.60	61.60	-3	220	-1.36%
2018/06/19	3	61.43	0	0.00	61.40	3	221	1.35%
2018/06/14	1	61.60	0	0.00	61.70	1	228	0.44%
2018/06/11	0	0.00	1	62.50	62.50	-1	246	-0.41%
2018/06/07	0	0.00	1	62.90	62.60	-1	264	-0.38%
2018/06/04	1	61.40	0	0.00	61.40	1	277	0.36%
2018/05/31	4	61.65	16	61.59	61.70	-12	272	-4.40%
2018/05/30	0	0.00	9	61.32	61.30	-9	270	-3.33%
2018/05/29	0	0.00	1	61.00	61.00	-1	271	-0.37%
2018/05/23	0	0.00	17	61.09	61.00	-17	268	-6.33%
2018/05/18	0	0.00	1	61.90	61.90	-1	265	-0.38%
2018/05/17	0	0.00	1	60.80	60.80	-1	261	-0.38%
2018/05/15	0	0.00	7	60.56	60.50	-7	269	-2.60%
2018/05/11	0	0.00	1	60.50	60.50	-1	278	-0.36%
2018/05/10	0	0.00	1	60.40	60.40	-1	278	-0.36%
2018/05/09	0	0.00	1	60.40	60.40	-1	279	-0.36%
2018/05/08	2	60.60	1	60.60	60.60	1	286	0.35%
2018/04/26	66	60.77	0	0.00	60.50	66	316	20.85%
2018/04/18	3	60.80	0	0.00	60.30	3	360	0.83%
2018/04/17	2	60.80	0	0.00	60.40	2	361	0.55%
2018/04/16	0	0.00	2	61.10	61.10	-2	361	-0.55%
2018/04/13	9	61.36	2	61.60	61.60	7	361	1.94%
2018/03/30	0	0.00	1	60.90	60.90	-1	395	-0.25%
2018/03/29	1	60.60	0	0.00	60.60	1	397	0.25%
2018/03/27	6	60.78	0	0.00	60.60	6	399	1.50%
2018/03/26	4	59.90	0	0.00	59.90	4	400	1.00%
2018/03/23	1	60.20	0	0.00	60.20	1	401	0.25%
2018/03/22	44	61.02	0	0.00	60.90	44	406	10.83%
2018/03/21	55	61.35	0	0.00	61.00	55	406	13.53%
2018/03/20	0	0.00	2	61.40	61.40	-2	404	-0.49%
2018/03/19	2	61.60	0	0.00	61.60	2	410	0.49%
2018/03/16	35	61.80	0	0.00	61.80	35	415	8.43%
2018/03/14	2	62.20	0	0.00	62.20	2	413	0.48%
2018/03/13	2	63.00	0	0.00	63.00	2	410	0.49%
2018/03/12	0	0.00	1	62.60	62.50	-1	403	-0.25%
2018/03/09	2	61.50	9	61.64	61.50	-7	393	-1.78%
2018/03/08	1	60.10	0	0.00	60.10	1	390	0.26%
2018/03/07	0	0.00	8	60.30	60.40	-8	389	-2.05%
2018/03/06	0	0.00	12	60.33	60.40	-12	392	-3.06%
2018/03/05	2	60.20	2	60.40	60.20	0	401	0.00%
2018/03/02	0	0.00	2	60.50	60.90	-2	403	-0.50%
2018/03/01	2	61.00	0	0.00	61.00	2	400	0.50%
2018/02/27	0	0.00	19	61.33	61.50	-19	399	-4.76%
2018/02/21	0	0.00	24	61.02	61.40	-24	419	-5.72%
2018/02/09	22	59.96	0	0.00	59.90	22	421	5.22%
2018/02/08	28	60.37	1	60.50	60.50	27	418	6.45%
2018/02/07	14	60.17	38	59.99	60.20	-24	417	-5.75%
2018/02/06	54	59.81	34	60.02	59.70	20	413	4.84%
2018/02/05	0	0.00	1	61.80	61.80	-1	409	-0.24%
2018/02/02	5	61.82	0	0.00	61.90	5	409	1.22%
2018/02/01	3	61.70	0	0.00	61.70	3	408	0.73%
2018/01/31	11	61.90	0	0.00	61.90	11	407	2.70%
2018/01/30	8	61.34	0	0.00	61.30	8	402	1.99%
2018/01/29	2	61.80	0	0.00	61.80	2	401	0.50%
2018/01/24	0	0.00	1	63.70	63.70	-1	393	-0.25%
2018/01/23	4	64.40	0	0.00	64.40	4	392	1.02%
2018/01/22	23	64.90	0	0.00	65.00	23	387	5.93%
2018/01/19	5	64.92	0	0.00	65.20	5	387	1.29%
2018/01/18	4	65.30	0	0.00	65.30	4	381	1.05%
2018/01/16	52	63.79	0	0.00	64.00	52	353	14.70%
2018/01/12	0	0.00	1	62.70	62.70	-1	355	-0.28%
2018/01/11	3	62.90	0	0.00	63.00	3	359	0.83%
2018/01/10	2	63.00	0	0.00	63.10	2	361	0.55%
2018/01/09	2	62.65	0	0.00	63.00	2	368	0.54%
2018/01/08	2	62.85	13	62.75	62.60	-11	378	-2.90%
2018/01/04	0	0.00	22	63.00	63.20	-22	382	-5.74%
2018/01/02	7	63.80	0	0.00	63.60	7	385	1.82%