福懋科 (8131)-新光券商分點個股進出

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

福懋科

(8131)

可現股當沖

股價
36.90
漲跌
▲0.30
漲幅
+0.82%
成交量
315張
產業
上市半導體類股
236人加入追蹤

立即追蹤
本地時間:13:30

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

福懋科 (8131)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	8	36.78	8	36.94	36.90	0	349	0.00%
2024/05/03	1	36.60	5	36.64	36.60	-4	346	-1.15%
2024/05/02	16	36.62	5	36.62	36.60	11	347	3.17%
2024/04/30	5	36.65	0.3	36.60	36.70	4.7	344	1.37%
2024/04/29	0	0.00	3	36.75	36.80	-3	343	-0.87%
2024/04/26	1	36.45	2	36.50	36.45	-1	344	-0.29%
2024/04/25	1	36.30	3.3	36.44	36.30	-2.3	344	-0.67%
2024/04/24	2.2	36.25	9	36.33	36.30	-6.8	346	-1.97%
2024/04/23	4	35.89	3	36.08	36.20	1	353	0.28%
2024/04/22	2	35.88	2	36.08	36.10	0	354	0.00%
2024/04/19	5	35.78	5	35.97	36.00	0	353	0.00%
2024/04/18	3	36.10	0.5	36.20	36.10	2.5	344	0.73%
2024/04/17	2	36.20	21	36.21	36.30	-19	342	-5.54%
2024/04/16	12.1	36.28	5	36.00	36.05	7.1	349	2.05%
2024/04/15	6	36.82	2	36.95	36.90	4	345	1.16%
2024/04/12	9	36.89	0	0.00	36.90	9	347	2.59%
2024/04/10	0	0.00	1	37.20	37.20	-1	347	-0.29%
2024/04/09	1	36.85	11	37.11	37.05	-10	348	-2.87%
2024/04/03	0	0.00	2	36.45	36.55	-2	345	-0.58%
2024/04/02	2	36.68	0	0.00	36.60	2	346	0.58%
2024/03/29	0	36.60	3	36.50	36.70	-3	369	-0.81%
2024/03/28	0	0.00	2	36.28	36.30	-2	366	-0.55%
2024/03/27	11.1	36.15	2	36.15	36.15	9.1	365	2.49%
2024/03/26	26.1	36.30	7	36.36	36.10	19.1	364	5.23%
2024/03/25	1	36.25	3	36.27	36.25	-2	359	-0.56%
2024/03/22	33	36.16	8.5	36.26	36.15	24.5	360	6.79%
2024/03/21	6	35.95	0	0.00	36.15	6	357	1.68%
2024/03/20	6.1	35.62	1	35.65	35.60	5.1	358	1.42%
2024/03/19	0	0.00	5	36.03	36.00	-5	358	-1.40%
2024/03/18	6.3	35.58	0	0.00	35.60	6.3	355	1.77%
2024/03/15	5.3	35.83	0	35.80	35.60	5.3	356	1.48%
2024/03/14	5.2	36.15	1	36.05	36.15	4.2	350	1.18%
2024/03/13	2	36.35	0.2	36.30	36.80	1.8	342	0.54%
2024/03/12	2	36.70	4.3	36.67	36.85	-2.3	335	-0.68%
2024/03/11	4	36.21	6	36.15	36.15	-2	327	-0.61%
2024/03/08	0	0.00	4	36.21	36.10	-4	321	-1.24%
2024/03/07	14.8	36.09	5	35.99	36.00	9.8	319	3.07%
2024/03/06	1.3	35.82	0	0.00	35.90	1.3	315	0.40%
2024/03/05	1	35.90	2	36.20	36.00	-1	311	-0.32%
2024/03/04	6	35.77	6.1	35.60	36.00	-0.1	305	-0.02%
2024/03/01	14.9	35.97	6.2	35.90	35.85	8.7	293	2.94%
2024/02/29	5	36.53	1	36.55	36.50	4	275	1.46%
2024/02/27	7.5	37.72	6	37.53	37.55	1.5	254	0.59%
2024/02/26	12.1	38.00	14	38.03	37.90	-1.9	246	-0.77%
2024/02/23	4	38.75	0	0.00	38.65	4	237	1.68%
2024/02/22	1.1	38.81	1	38.80	38.85	0.1	239	0.04%
2024/02/20	0.1	39.10	0	0.00	38.95	0.1	238	0.05%
2024/02/16	0	0.00	1	38.55	38.70	-1	235	-0.43%
2024/02/05	0	0.00	1	37.95	38.00	-1	231	-0.43%
2024/02/02	5.1	37.84	0	0.00	37.75	5.1	232	2.18%
2024/02/01	0	0.00	1	37.85	37.90	-1	230	-0.43%
2024/01/31	5	37.87	0	0.00	37.85	5	231	2.16%
2024/01/30	18.1	37.95	3	38.00	37.90	15.1	228	6.62%
2024/01/26	1	38.15	0	0.00	38.30	1	225	0.44%
2024/01/24	1.1	38.11	4	38.13	38.00	-2.9	223	-1.30%
2024/01/23	0	0.00	5	38.10	38.15	-5	222	-2.24%
2024/01/19	7	37.65	2	37.85	37.85	5	223	2.24%
2024/01/18	5.1	37.75	0	0.00	37.80	5.1	225	2.27%
2024/01/17	21.5	37.94	0	0.00	37.80	21.5	224	9.58%
2024/01/16	4	38.20	0	0.00	38.15	4	216	1.84%
2024/01/15	2.2	38.43	0	0.00	38.40	2.2	213	1.03%
2024/01/12	1	38.50	1.1	38.41	38.45	-0.1	214	-0.06%
2024/01/10	4.8	38.14	0	0.00	38.05	4.8	222	2.16%
2024/01/09	5	38.54	0	0.00	38.50	5	214	2.33%
2024/01/08	1	38.75	0	0.00	38.60	1	212	0.47%
2024/01/04	3	38.75	10	38.83	38.75	-7	210	-3.33%
2024/01/03	0	0.00	9	38.83	38.85	-9	209	-4.29%
2024/01/02	2	39.05	1	39.00	38.85	1	209	0.48%
2023/12/29	2	39.08	0	0.00	39.00	2	205	0.98%
2023/12/28	1	39.45	0.1	39.60	39.45	0.9	205	0.46%
2023/12/26	1	39.50	8.1	39.38	39.50	-7.1	208	-3.38%
2023/12/22	0	39.05	0	0.00	38.95	0	195	0.02%
2023/12/21	0	38.95	0	0.00	38.85	0	198	0.02%
2023/12/20	1	38.80	0	0.00	39.00	1	203	0.49%
2023/12/19	0	0.00	2	39.00	38.90	-2	205	-0.97%
2023/12/18	1	39.25	0	0.00	39.25	1	204	0.49%
2023/12/15	3	39.33	1	39.30	39.40	2	206	0.97%
2023/12/14	3	39.10	0	0.00	39.10	3	202	1.48%
2023/12/12	6	38.91	0	0.00	38.95	6	201	2.97%
2023/12/11	5	39.05	0	0.00	39.10	5	199	2.50%
2023/12/08	16	38.98	0.1	39.10	39.10	15.9	199	8.01%
2023/12/07	1	39.05	1	39.00	39.00	0	198	0.00%
2023/12/06	0	0.00	2	39.20	39.20	-2	197	-1.01%
2023/12/04	0	0.00	2	39.13	39.20	-2	203	-0.98%
2023/11/29	1	39.05	0	0.00	39.10	1	200	0.50%
2023/11/27	0	0.00	1	39.25	39.10	-1	198	-0.50%
2023/11/24	1	39.30	0	0.00	39.15	1	199	0.50%
2023/11/22	1	39.00	0	0.00	39.05	1	196	0.51%
2023/11/20	0	0.00	3	39.28	39.15	-3	193	-1.55%
2023/11/15	2	39.25	1	39.10	39.10	1	194	0.51%
2023/11/14	1	38.80	2	38.85	38.90	-1	193	-0.52%
2023/11/13	1	38.80	5	39.01	38.80	-4	196	-2.04%
2023/11/10	0.1	39.10	0	0.00	39.10	0.1	193	0.05%
2023/11/08	1	39.20	2	39.35	39.10	-1	198	-0.50%
2023/11/06	0	0.00	1.1	39.22	39.10	-1.1	202	-0.54%
2023/11/01	1	38.65	0	39.45	38.70	1	227	0.44%
2023/10/31	1	38.70	0	0.00	38.65	1	229	0.43%
2023/10/27	2	39.30	0.2	39.51	39.10	1.8	237	0.74%
2023/10/26	1	39.25	7.3	39.56	39.30	-6.3	242	-2.58%
2023/10/24	0	0.00	5	39.07	39.00	-5	241	-2.07%
2023/10/23	5	38.87	5	38.94	38.85	0	243	0.00%
2023/10/20	1.2	38.92	3	38.83	38.85	-1.9	246	-0.75%
2023/10/19	2.3	39.02	6	38.85	39.00	-3.7	253	-1.46%
2023/10/18	1	38.40	0.8	39.19	39.90	0.2	256	0.08%
2023/10/17	1	38.50	0.1	38.60	38.50	0.9	251	0.37%
2023/10/16	5	38.35	0	0.00	38.40	5	256	1.95%
2023/10/13	3	38.53	0.1	38.90	38.50	2.9	262	1.09%
2023/10/12	1	38.60	0.3	38.90	38.80	0.7	276	0.25%
2023/10/11	0	0.00	1	38.80	38.80	-1	281	-0.36%
2023/10/06	1	38.35	0.1	38.60	38.45	0.9	306	0.28%
2023/10/04	9	38.33	4.2	38.31	38.25	4.8	355	1.35%
2023/10/03	2	38.48	0.6	38.61	38.50	1.4	369	0.39%
2023/10/02	3	38.53	0	0.00	38.50	3	376	0.80%
2023/09/27	4	38.55	0.3	38.78	38.50	3.7	396	0.93%
2023/09/26	2.2	38.79	0	0.00	38.75	2.2	396	0.54%
2023/09/25	7	38.92	0	0.00	38.85	7	397	1.76%
2023/09/22	9	39.02	0	0.00	39.10	9	395	2.28%
2023/09/21	0	0.00	0.3	39.23	39.35	-0.3	397	-0.07%
2023/09/20	17	39.56	0	0.00	39.35	17	399	4.25%
2023/09/19	19	39.80	5	40.00	40.00	14	401	3.48%
2023/09/18	3	39.97	0	0.00	40.00	3	404	0.74%
2023/09/15	5.4	39.95	43	39.76	39.85	-37.6	406	-9.25%
2023/09/14	2	39.43	0	0.00	39.45	2	407	0.49%
2023/09/13	0	0.00	5	39.43	39.45	-5	410	-1.22%
2023/09/12	0	0.00	0	39.40	39.35	0	417	0.00%
2023/09/11	2	38.90	0	0.00	39.30	2	426	0.47%
2023/09/08	2	39.08	0	0.00	39.10	2	433	0.46%
2023/09/07	15	39.56	0	0.00	39.40	15	434	3.45%
2023/09/06	3	39.77	0	0.00	39.90	3	439	0.68%
2023/09/05	1.4	39.88	0	40.10	39.85	1.4	453	0.31%
2023/09/04	3	39.40	36	39.40	39.65	-33	458	-7.19%
2023/09/01	0	0.00	1	39.50	39.40	-1	463	-0.22%
2023/08/31	1	39.50	1	39.60	39.30	0	465	0.00%
2023/08/30	0	0.00	1	39.60	39.55	-1	472	-0.21%
2023/08/28	1	39.30	0	0.00	39.30	1	492	0.20%
2023/08/23	1	39.30	2	39.05	39.35	-1	505	-0.20%
2023/08/21	1	39.20	10	38.95	39.25	-9	507	-1.77%
2023/08/18	1	38.85	10	38.78	38.90	-9	507	-1.77%
2023/08/17	0	0.00	5.7	38.67	38.70	-5.7	507	-1.12%
2023/08/16	0	0.00	10	38.85	38.75	-10	508	-1.97%
2023/08/14	2	38.90	0	0.00	38.85	2	514	0.39%
2023/08/11	1	39.25	0	0.00	39.40	1	520	0.19%
2023/08/10	3.1	39.00	0	0.00	39.30	3.1	523	0.59%
2023/08/09	1	39.10	1	39.25	39.45	0	521	0.00%
2023/08/08	9	39.55	0	0.00	39.40	9	516	1.74%
2023/08/07	7	39.89	6	39.90	39.95	1	511	0.20%
2023/08/02	1.2	40.31	0	0.00	40.20	1.2	512	0.23%
2023/07/28	4	40.64	0	0.00	40.60	4	514	0.78%
2023/07/26	0	0.00	1	40.85	40.60	-1	517	-0.19%
2023/07/25	4	40.78	0	0.00	40.90	4	516	0.77%
2023/07/24	9	40.75	1	40.85	40.55	8	514	1.55%
2023/07/21	6	41.20	0	0.00	41.10	6	509	1.18%
2023/07/19	0.3	41.60	3	41.75	41.40	-2.7	506	-0.53%
2023/07/18	0	41.95	1	41.95	41.65	-1	509	-0.20%
2023/07/17	3	41.27	4	41.23	41.85	-1	506	-0.20%
2023/07/14	0.1	40.95	3	40.72	40.90	-3	495	-0.60%
2023/07/13	5	40.49	0	0.00	40.40	5	494	1.01%
2023/07/12	9.1	40.39	9.2	40.52	40.55	-0.1	471	-0.02%
2023/07/11	21	43.54	13.1	43.54	43.70	7.9	442	1.80%
2023/07/10	17.5	43.29	0	0.00	43.25	17.5	424	4.13%
2023/07/07	24.5	43.56	0	0.00	43.55	24.5	409	5.97%
2023/07/06	1	43.80	0.1	44.41	44.05	0.9	400	0.24%
2023/07/05	6	43.90	1.1	44.21	43.80	4.9	393	1.26%
2023/07/04	1	44.15	0.1	44.29	44.15	0.9	383	0.24%
2023/07/03	2	43.70	0.1	44.03	43.85	1.9	379	0.50%
2023/06/30	1	43.65	3	43.63	43.80	-2	378	-0.53%
2023/06/29	11	43.74	0	0.00	43.80	11	387	2.84%
2023/06/28	8	43.90	0	0.00	43.85	8	385	2.07%
2023/06/27	1	43.95	0	0.00	44.00	1	383	0.26%
2023/06/26	2	44.10	0.1	44.25	44.20	1.9	381	0.51%
2023/06/19	1	44.30	0	0.00	44.30	1	380	0.26%
2023/06/16	4	44.36	6	44.47	44.30	-2	381	-0.52%
2023/06/13	3.3	43.82	0.1	43.90	43.85	3.2	375	0.85%
2023/06/12	0	0.00	0	43.85	43.85	0	379	-0.01%
2023/06/09	10	43.70	8	43.86	43.70	2	375	0.53%
2023/06/08	4	43.80	0	0.00	43.75	4	371	1.08%
2023/06/07	1	44.00	1	44.10	44.00	0	376	0.00%
2023/06/06	2	43.85	0	0.00	44.20	2	387	0.52%
2023/06/05	0	0.00	6	44.16	44.10	-6	400	-1.50%
2023/06/02	13	43.88	18	43.88	43.85	-5	400	-1.25%
2023/06/01	0	0.00	3	43.18	43.35	-3	395	-0.76%
2023/05/31	3	43.15	12	43.05	43.05	-9	394	-2.28%
2023/05/30	1	43.29	0	0.00	42.90	1	397	0.26%
2023/05/29	3	43.20	3	43.10	43.15	0	401	0.00%
2023/05/26	0	0.00	15	42.71	42.70	-15	408	-3.68%
2023/05/25	0	0.00	1	42.35	42.50	-1	426	-0.23%
2023/05/24	2	42.35	0	0.00	42.50	2	428	0.47%
2023/05/23	5	42.45	0	0.00	42.50	5	428	1.17%
2023/05/22	0	0.00	4	42.59	42.60	-4	428	-0.93%
2023/05/19	1	42.35	2	42.55	42.50	-1	424	-0.24%
2023/05/18	0	0.00	1.1	42.49	42.40	-1.1	423	-0.27%
2023/05/17	0	0.00	4.2	42.29	42.40	-4.2	422	-0.99%
2023/05/16	0	0.00	4	41.98	42.00	-4	414	-0.96%
2023/05/15	0	0.00	2	41.90	41.75	-2	412	-0.49%
2023/05/12	0	0.00	1	41.60	41.85	-1	414	-0.24%
2023/05/11	2	41.83	0.2	42.01	41.65	1.8	415	0.44%
2023/05/10	1.2	41.73	4	41.98	42.10	-2.8	411	-0.68%
2023/05/09	2.2	41.96	4.5	42.22	41.85	-2.4	412	-0.57%
2023/05/08	2	42.05	4	42.18	42.30	-2	412	-0.49%
2023/05/05	2	42.10	1	42.35	42.40	1	415	0.24%
2023/05/04	2.1	42.32	3	42.23	42.45	-0.9	415	-0.22%
2023/05/03	1.3	42.84	7	42.74	42.85	-5.7	410	-1.40%
2023/05/02	1	43.20	0	0.00	43.25	1	411	0.24%
2023/04/28	0	0.00	0.1	43.45	43.40	-0.1	414	-0.01%
2023/04/26	0	0.00	7	42.96	43.20	-7	413	-1.69%
2023/04/25	0	0.00	3	42.98	42.90	-3	411	-0.73%
2023/04/21	9	43.16	4	43.30	43.30	5	407	1.23%
2023/04/20	7	43.80	2	43.60	43.60	5	401	1.24%
2023/04/19	5	44.35	0	0.00	44.10	5	400	1.25%
2023/04/18	3	44.57	39	44.59	44.65	-36	397	-9.06%
2023/04/17	3	44.37	8	44.33	44.50	-5	392	-1.27%
2023/04/14	2	44.18	0	0.00	44.20	2	388	0.51%
2023/04/13	0	0.00	4	44.36	44.15	-4	388	-1.03%
2023/04/12	0	0.00	10	44.45	44.30	-10	386	-2.59%
2023/04/10	0	0.00	11	44.15	44.10	-11	385	-2.85%
2023/04/07	0	0.00	2	44.20	44.20	-2	382	-0.52%
2023/04/06	4	44.31	1	44.70	44.50	3	379	0.79%
2023/03/31	1	44.50	3	44.50	44.50	-2	380	-0.53%
2023/03/30	2	44.85	14	44.82	44.85	-12	377	-3.18%
2023/03/29	0	0.00	7	44.45	44.35	-7	367	-1.90%
2023/03/28	6	44.10	0	0.00	44.05	6	366	1.64%
2023/03/27	6	44.51	0	0.00	44.40	6	366	1.64%
2023/03/24	3	44.50	13	44.57	44.60	-10	367	-2.72%
2023/03/23	0	0.00	1	44.25	44.35	-1	366	-0.28%
2023/03/22	0	0.00	1	44.25	44.15	-1	368	-0.27%
2023/03/20	0	0.00	1	43.95	43.80	-1	361	-0.28%
2023/03/17	0	0.00	6	43.55	43.40	-6	358	-1.68%
2023/03/16	13	43.08	6	43.03	43.05	7	356	1.96%
2023/03/14	5	44.10	0	0.00	43.90	5	340	1.48%
2023/03/13	1	43.90	0.4	44.30	44.35	0.6	335	0.18%
2023/03/10	22.1	44.16	2	44.15	44.05	20.1	326	6.15%
2023/03/09	1	44.80	9	44.58	44.70	-8	319	-2.50%
2023/03/08	8	43.53	19	43.50	44.00	-11	309	-3.55%
2023/03/07	2	43.05	1	43.20	43.20	1	293	0.34%
2023/03/06	0	0.00	4	43.40	43.35	-4	286	-1.39%
2023/03/03	3	43.20	0	0.00	43.25	3	280	1.07%
2023/03/02	6	42.97	0	0.00	43.05	6	278	2.16%
2023/03/01	1	43.20	12	43.25	43.15	-11	269	-4.08%
2023/02/24	4	42.58	0	0.00	43.00	4	261	1.53%
2023/02/23	1.1	42.07	10	42.67	42.60	-8.9	252	-3.54%
2023/02/22	1	41.00	2	41.00	41.25	-1	233	-0.43%
2023/02/21	1	41.00	9	41.12	41.25	-8	231	-3.46%
2023/02/20	0	40.70	0	0.00	40.90	0	235	0.01%
2023/02/17	2	40.60	0	0.00	40.75	2	236	0.85%
2023/02/16	0	40.90	2.2	40.72	40.70	-2.1	244	-0.87%
2023/02/15	6	40.49	0	0.00	40.75	6	253	2.37%
2023/02/14	5	41.00	0	0.00	41.00	5	253	1.97%
2023/02/13	1.4	41.16	1	41.00	41.10	0.4	256	0.15%
2023/02/10	2.1	40.77	1	41.05	41.15	1.1	257	0.43%
2023/02/08	4.2	41.01	2	41.13	40.95	2.2	253	0.87%
2023/02/07	0	0.00	3	41.03	41.05	-3	258	-1.16%
2023/02/06	0	0.00	2	40.98	40.70	-2	254	-0.79%
2023/02/03	2	40.68	1	40.45	40.90	1	247	0.40%
2023/02/02	2	40.40	0	0.00	40.35	2	240	0.83%
2023/01/31	7	39.94	21.1	39.99	40.05	-14.1	237	-5.91%
2023/01/30	6	39.85	10	39.78	39.85	-4	232	-1.73%
2023/01/17	0	0.00	10	39.52	39.50	-10	230	-4.33%
2023/01/16	0	0.00	4	39.55	39.50	-4	233	-1.71%
2023/01/13	1	39.50	0	0.00	39.45	1	241	0.42%
2023/01/10	3	39.30	2	39.45	39.30	1	268	0.37%
2023/01/09	16	39.15	1	39.20	39.35	15	269	5.57%
2023/01/04	2	38.40	1.2	38.36	38.40	0.8	289	0.28%
2023/01/03	0	0.00	1	38.40	38.30	-1	296	-0.34%
2022/12/29	1	38.05	0	0.00	38.45	1	306	0.33%
2022/12/28	5	38.02	1	38.20	38.25	4	304	1.31%
2022/12/27	11	38.44	1	38.60	38.45	10	307	3.25%
2022/12/26	0	0.00	7.3	38.35	38.25	-7.3	305	-2.39%
2022/12/23	2	38.40	0	0.00	38.40	2	307	0.65%
2022/12/21	3	38.77	0	0.00	38.70	3	307	0.98%
2022/12/20	0	0.00	2	38.98	39.00	-2	306	-0.65%
2022/12/19	1	38.90	1	39.15	39.20	0	308	0.00%
2022/12/16	1	39.00	0	0.00	39.30	1	306	0.33%
2022/12/15	2	39.28	0	0.00	39.25	2	304	0.66%
2022/12/14	0	0.00	44	39.24	39.20	-44	304	-14.43%
2022/12/13	0	0.00	0.1	38.70	38.95	-0.1	300	-0.03%
2022/12/09	1	38.75	0	0.00	38.75	1	298	0.33%
2022/12/07	6	38.93	0	0.00	38.80	6	298	2.01%
2022/12/06	6	39.08	1	39.05	39.10	5	298	1.67%
2022/12/02	2	39.70	0	0.00	39.70	2	301	0.66%
2022/12/01	14.1	39.56	12	39.51	39.55	2.1	300	0.70%
2022/11/24	0	0.00	29	39.27	39.40	-29	296	-9.79%
2022/11/23	4	39.08	25	39.01	39.00	-21	291	-7.20%
2022/11/22	1	38.90	0	0.00	38.95	1	296	0.34%
2022/11/16	5	39.05	0	0.00	38.85	5	295	1.69%
2022/11/15	7	39.06	0	0.00	39.30	7	292	2.39%
2022/11/14	4	39.04	5.1	39.69	39.35	-1.1	295	-0.36%
2022/11/11	0	39.30	0	0.00	39.35	0	287	0.01%
2022/11/10	0	0.00	4	39.30	39.30	-4	279	-1.43%
2022/11/09	0.1	38.80	3	38.87	39.00	-2.9	276	-1.06%
2022/11/08	0.1	38.70	3	38.95	38.80	-3	274	-1.08%
2022/11/07	1	38.85	4.5	38.88	38.80	-3.5	277	-1.26%
2022/11/04	0.1	38.50	0	0.00	38.80	0.1	278	0.02%
2022/11/03	1.7	38.52	11	38.39	38.55	-9.3	277	-3.34%
2022/11/02	1	37.95	0	0.00	37.95	1	270	0.37%
2022/11/01	1	37.80	1	37.80	37.75	0	271	0.00%
2022/10/31	1	37.65	8	37.67	37.60	-7	274	-2.55%
2022/10/28	0	0.00	13	37.50	37.30	-13	279	-4.65%
2022/10/27	0	0.00	4	37.30	37.20	-4	276	-1.45%
2022/10/26	0.1	37.15	4	37.18	37.20	-3.9	279	-1.39%
2022/10/25	1	36.90	5	37.11	36.90	-4	280	-1.43%
2022/10/24	1	37.35	0	0.00	37.00	1	278	0.36%
2022/10/21	5.3	36.76	5	37.65	36.70	0.3	275	0.11%
2022/10/20	1	35.35	6	36.94	38.85	-5	267	-1.87%
2022/10/19	1	36.15	1	36.20	36.15	0	244	0.00%
2022/10/17	1	35.65	8	35.48	35.65	-7	244	-2.86%
2022/10/14	2	35.50	1	35.50	35.90	1	242	0.41%
2022/10/13	12.2	35.25	0	0.00	35.05	12.2	240	5.06%
2022/10/12	8	36.00	83	36.00	36.00	-75	243	-30.74%
2022/10/11	16.1	36.37	0	0.00	36.35	16.1	249	6.46%
2022/10/07	21	36.89	0	0.00	36.90	21	249	8.43%
2022/10/06	19	37.08	1	37.20	37.25	18	247	7.28%
2022/10/05	0	38.00	0	0.00	37.50	0	250	0.01%
2022/10/04	2	37.35	0	0.00	37.40	2	262	0.76%
2022/09/30	0	0.00	1	36.95	37.00	-1	266	-0.38%
2022/09/29	4	37.00	1	37.20	36.95	3	274	1.09%
2022/09/28	8	37.01	0	0.00	36.90	8	291	2.75%
2022/09/27	3	37.18	1	37.40	37.35	2	300	0.67%
2022/09/26	0.1	37.45	1	37.40	37.25	-0.9	302	-0.30%
2022/09/22	0	0.00	1	37.75	38.00	-1	318	-0.31%
2022/09/21	33	38.03	0	39.15	37.95	33	320	10.28%
2022/09/20	14	38.29	0	0.00	38.40	14	316	4.42%
2022/09/19	5	38.30	0	0.00	38.30	5	319	1.57%
2022/09/16	0	0.00	2	38.43	38.50	-2	324	-0.62%
2022/09/15	7	38.66	0	0.00	38.60	7	328	2.13%
2022/09/14	2	38.65	5	38.22	38.65	-3	330	-0.91%
2022/09/13	28	38.79	1	38.70	38.65	27	332	8.12%
2022/09/08	0	0.00	1	38.25	38.30	-1	331	-0.30%
2022/09/06	0	0.00	4	38.25	38.25	-4	335	-1.19%
2022/09/05	0	0.00	2	38.65	38.50	-2	336	-0.59%
2022/09/02	2	38.55	0	0.00	38.45	2	337	0.59%
2022/08/30	1	38.60	0	0.00	38.60	1	338	0.30%
2022/08/29	2	38.30	0	0.00	38.45	2	340	0.59%
2022/08/26	3	38.85	0	0.00	38.85	3	339	0.88%
2022/08/17	2	38.80	0	0.00	38.50	2	339	0.59%
2022/08/12	1	38.95	0	0.00	38.85	1	333	0.30%
2022/08/11	2	38.30	0	0.00	38.15	2	326	0.61%
2022/08/10	4	38.08	0	0.00	38.00	4	324	1.23%
2022/08/04	1	37.75	6	37.65	37.70	-5	331	-1.51%
2022/08/02	0	0.00	4	36.99	36.90	-4	329	-1.21%
2022/07/29	1.2	36.83	0	0.00	36.85	1.2	326	0.37%
2022/07/28	1	36.90	0	0.00	36.85	1	329	0.30%
2022/07/25	1	36.70	0	0.00	36.35	1	330	0.30%
2022/07/22	2	36.55	0	0.00	36.60	2	329	0.61%
2022/07/21	3	36.42	0	0.00	36.60	3	331	0.90%
2022/07/20	8	36.57	0.1	36.55	36.30	7.9	332	2.37%
2022/07/19	0.2	36.50	6	36.28	36.40	-5.8	331	-1.76%
2022/07/18	2	38.08	1	38.10	38.25	1	318	0.31%
2022/07/14	1	37.00	0	0.00	37.15	1	302	0.33%
2022/07/12	4.1	36.72	25	36.32	36.45	-20.9	295	-7.08%
2022/07/11	4	37.10	0	0.00	37.30	4	285	1.40%
2022/07/07	1	37.00	0	0.00	37.15	1	280	0.36%
2022/07/06	54.1	37.26	0	0.00	37.10	54.1	278	19.42%
2022/07/05	6.2	38.43	0	0.00	38.40	6.2	264	2.35%
2022/07/01	3	39.10	0	0.00	39.00	3	257	1.17%
2022/06/30	1	39.30	10	39.33	39.60	-9	246	-3.65%
2022/06/24	0	0.00	12	40.30	40.25	-12	248	-4.84%
2022/06/23	2	40.65	2	41.00	40.65	0	244	0.00%
2022/06/21	0	0.00	1	40.85	40.95	-1	244	-0.41%
2022/06/17	0	0.00	1	40.70	40.80	-1	241	-0.41%
2022/06/15	0	0.00	10	41.00	40.95	-10	240	-4.17%
2022/06/13	0	0.00	1	41.00	40.90	-1	241	-0.41%
2022/06/09	0	0.00	2	41.55	41.35	-2	243	-0.82%
2022/06/08	0	0.00	10	41.55	41.55	-10	244	-4.10%
2022/06/06	0	0.00	1	41.35	41.30	-1	248	-0.40%
2022/05/31	0	0.00	2	40.80	40.45	-2	263	-0.76%
2022/05/30	0	0.00	2	40.60	40.70	-2	270	-0.74%
2022/05/26	0	0.00	2	40.20	40.10	-2	293	-0.68%
2022/05/20	0	0.00	10	39.86	39.90	-10	316	-3.16%
2022/05/18	0	0.00	11	40.20	40.15	-11	332	-3.31%
2022/05/17	0	0.00	13.1	40.45	40.20	-13.1	336	-3.89%
2022/05/13	0	0.00	0.3	39.80	39.85	-0.3	329	-0.08%
2022/05/11	0	0.00	3	39.45	39.45	-3	327	-0.92%
2022/05/09	15.1	39.52	2	39.35	39.45	13.1	326	4.01%
2022/05/06	0	0.00	3	39.75	39.75	-3	324	-0.92%
2022/05/05	2	39.93	9	40.14	40.00	-7	324	-2.16%
2022/05/04	1	39.40	0	0.00	39.45	1	325	0.31%
2022/05/03	1	39.35	49	39.21	39.20	-48	327	-14.64%
2022/04/29	0	0.00	26	39.03	38.90	-26	326	-7.95%
2022/04/28	1	39.05	63	38.84	38.85	-62	328	-18.85%
2022/04/26	0	0.00	11	39.45	39.40	-11	336	-3.27%
2022/04/25	12.1	39.35	34	39.31	39.30	-21.9	336	-6.51%
2022/04/22	2	39.95	0	0.00	40.10	2	337	0.59%
2022/04/21	0	0.00	1	40.20	40.20	-1	340	-0.29%
2022/04/20	12	39.95	16	40.12	40.15	-4	343	-1.17%
2022/04/19	0	0.00	5	39.85	39.70	-5	345	-1.45%
2022/04/18	6	39.68	0	0.00	39.60	6	346	1.73%
2022/04/15	1	39.90	0	0.00	39.90	1	344	0.29%
2022/04/14	1	40.30	10	40.28	40.30	-9	344	-2.62%
2022/04/13	1	39.90	2	39.80	40.40	-1	346	-0.29%
2022/04/12	1	40.00	135	39.99	39.80	-134	349	-38.39%	大賣/鉅額交易
2022/04/11	12	40.66	5	40.41	40.40	7	345	2.02%
2022/04/08	5	40.97	0	0.00	41.10	5	341	1.46%
2022/04/07	20	41.03	2	41.10	40.90	18	338	5.32%
2022/04/01	5	41.09	5	41.32	41.15	0	333	0.00%
2022/03/30	0.5	41.00	6	41.33	41.35	-5.5	325	-1.69%
2022/03/29	3	40.90	0	0.00	40.90	3	322	0.93%
2022/03/28	1	40.90	5	40.90	41.10	-4	322	-1.24%
2022/03/25	8	41.01	2.1	41.20	41.20	6	321	1.85%
2022/03/24	2	40.90	10	41.40	41.20	-8	320	-2.49%
2022/03/23	0	0.00	5.1	41.15	41.05	-5.1	318	-1.59%
2022/03/22	4	40.98	3	41.30	40.95	1	317	0.32%
2022/03/18	2.1	40.98	0	0.00	41.00	2.1	319	0.66%
2022/03/17	0	0.00	1	41.15	40.95	-1	318	-0.31%
2022/03/16	9.1	40.53	0	0.00	40.50	9.1	316	2.87%
2022/03/15	1.4	40.83	7	40.84	40.75	-5.6	315	-1.77%
2022/03/14	10	41.12	3	41.10	41.15	7	313	2.23%
2022/03/11	0.1	41.05	2	40.93	40.90	-1.9	311	-0.61%
2022/03/10	5	40.86	0	0.00	41.00	5	310	1.61%
2022/03/08	9	40.39	1	40.25	40.30	8	305	2.62%
2022/03/07	5.1	40.38	2	40.40	40.60	3.1	299	1.04%
2022/03/04	9	41.17	1	41.15	41.20	8	292	2.73%
2022/03/03	2.1	41.39	5	41.40	41.60	-2.9	286	-1.01%
2022/03/02	5	41.16	2	41.00	41.20	3	279	1.07%
2022/03/01	7	40.65	4	40.68	40.70	3	268	1.12%
2022/02/25	3	39.00	2	39.10	39.85	1	256	0.39%
2022/02/24	10	38.65	0	0.00	38.60	10	247	4.03%
2022/02/22	4	39.03	0	0.00	39.10	4	243	1.65%
2022/02/21	1	39.60	1	39.90	39.50	0	240	0.00%
2022/02/18	3	39.23	1	39.55	39.60	2	231	0.86%
2022/02/17	0	0.00	3	39.40	39.40	-3	231	-1.30%
2022/02/16	1	39.20	2	39.40	39.40	-1	228	-0.44%
2022/02/15	3	38.95	0	0.00	38.90	3	230	1.30%
2022/02/14	0	0.00	3	39.07	39.05	-3	234	-1.28%
2022/02/11	0	0.00	1	39.30	39.25	-1	237	-0.42%
2022/02/10	0	0.00	2	39.50	39.40	-2	240	-0.83%
2022/02/09	0	0.00	9	39.22	39.35	-9	241	-3.73%
2022/02/08	2	39.00	0	0.00	38.95	2	240	0.83%
2022/02/07	1	38.75	2	38.90	38.80	-1	241	-0.41%
2022/01/26	4.1	38.67	0	0.00	38.60	4.1	242	1.69%
2022/01/24	1	38.70	0	0.00	39.05	1	238	0.42%
2022/01/21	11.1	39.13	14	38.90	38.90	-2.9	238	-1.22%
2022/01/20	0	0.00	40	39.44	39.40	-40	235	-16.95%
2022/01/19	0	0.00	31	38.96	39.10	-31	231	-13.41%
2022/01/18	0	0.00	6	38.92	38.75	-6	225	-2.66%
2022/01/17	2	38.55	1	38.75	38.70	1	223	0.45%
2022/01/14	2	38.60	2	38.65	38.60	0	220	0.00%
2022/01/13	1.1	38.71	0	0.00	38.85	1.1	221	0.50%
2022/01/12	1	38.65	1	38.70	38.80	0	219	0.00%
2022/01/11	4	38.75	0	0.00	38.70	4	217	1.84%
2022/01/07	1	38.55	0	0.00	38.70	1	214	0.47%
2022/01/06	2	38.45	0	0.00	38.50	2	214	0.93%
2022/01/05	4	38.50	0	0.00	38.55	4	212	1.88%
2022/01/04	16	38.69	0	0.00	38.60	16	207	7.70%
2022/01/03	3.1	38.91	1	38.95	38.90	2.1	203	1.03%
2021/12/28	1	39.15	0	0.00	39.10	1	208	0.48%
2021/12/24	0	0.00	3	38.80	38.80	-3	212	-1.41%
2021/12/20	11	38.51	0	0.00	38.50	11	218	5.04%
2021/12/17	3	38.55	0	0.00	38.70	3	217	1.38%
2021/12/14	29	38.50	0	0.00	38.40	29	219	13.24%
2021/12/13	1	38.85	0	0.00	38.85	1	215	0.46%
2021/12/10	6	38.73	0	0.00	38.85	6	216	2.77%
2021/12/09	6	38.78	0	0.00	38.85	6	216	2.77%
2021/12/06	25	38.87	1	38.95	38.85	24	213	11.26%
2021/12/03	1	38.90	0	0.00	39.10	1	217	0.46%
2021/12/02	8	38.86	0	40.80	38.85	8	218	3.64%
2021/12/01	0	0.00	3	39.10	39.00	-3	222	-1.35%
2021/11/30	10	38.71	5	39.00	38.55	5	227	2.20%
2021/11/29	3	38.75	0	0.00	38.80	3	226	1.33%
2021/11/26	8	39.02	7	38.95	38.85	1	226	0.44%
2021/11/24	0	0.00	2	39.35	39.35	-2	226	-0.88%
2021/11/19	2	39.15	0	0.00	39.15	2	229	0.87%
2021/11/18	0	0.00	5.2	39.40	39.50	-5.2	229	-2.28%
2021/11/17	1	39.30	9.2	39.43	39.45	-8.2	230	-3.55%
2021/11/16	1.1	39.06	13	39.14	39.05	-11.9	230	-5.16%
2021/11/15	5.1	39.14	1.1	39.10	39.00	4	235	1.72%
2021/11/12	10	39.28	8	39.30	39.25	2	243	0.82%
2021/11/11	0	0.00	2	38.98	38.90	-2	257	-0.78%
2021/11/10	0	0.00	16	38.65	38.85	-16	266	-6.01%
2021/11/09	1	38.55	9	38.58	38.80	-8	267	-2.99%
2021/11/05	2	38.28	0	0.00	38.35	2	277	0.72%
2021/11/04	0	0.00	1	38.25	38.25	-1	284	-0.35%
2021/11/03	2	38.15	0	0.00	38.15	2	289	0.69%
2021/11/02	12	38.35	11	38.35	38.15	1	294	0.34%
2021/10/27	2	37.95	0	0.00	38.10	2	338	0.59%
2021/10/22	0	0.00	8	37.54	37.65	-8	374	-2.13%
2021/10/21	6	37.20	0	0.00	37.20	6	381	1.57%
2021/10/20	4	37.60	4	37.78	37.75	0	386	0.00%
2021/10/15	1	37.50	0	0.00	37.55	1	411	0.24%
2021/10/14	1	37.45	0	0.00	37.30	1	419	0.24%
2021/10/13	2	37.20	0	0.00	37.20	2	422	0.47%
2021/10/05	1	37.00	0	0.00	37.15	1	468	0.21%
2021/10/04	1	37.10	0	0.00	37.10	1	471	0.21%
2021/09/30	0	0.00	0	38.80	38.00	0	473	0.00%
2021/09/29	5	37.51	0	0.00	37.45	5	476	1.05%
2021/09/28	17	38.08	2	38.15	38.10	15	487	3.08%
2021/09/27	5	37.95	0	0.00	37.90	5	490	1.02%
2021/09/22	1	37.30	0	0.00	37.50	1	502	0.20%
2021/09/16	6	37.83	0	0.00	37.75	6	511	1.17%
2021/09/14	1	37.85	0	0.00	37.90	1	515	0.19%
2021/09/13	2	37.90	0	0.00	37.90	2	516	0.39%
2021/09/09	2	37.70	0	0.00	37.70	2	528	0.38%
2021/09/06	1	38.80	6	38.98	38.55	-5	531	-0.94%
2021/09/03	7	38.54	1	38.35	38.50	6	527	1.14%
2021/09/02	3	38.05	0	0.00	38.05	3	523	0.57%
2021/09/01	2	38.15	0	0.00	38.45	2	522	0.38%
2021/08/31	0	0.00	1	38.05	38.40	-1	523	-0.19%
2021/08/30	4	37.95	8	38.00	37.95	-4	526	-0.76%
2021/08/27	0	0.00	2	37.75	37.75	-2	527	-0.38%
2021/08/26	0	0.00	1	37.15	37.25	-1	527	-0.19%
2021/08/25	0	0.00	2	37.10	37.35	-2	529	-0.38%
2021/08/24	0	0.00	1	36.85	37.05	-1	528	-0.19%
2021/08/23	1	36.70	5	36.93	37.10	-4	533	-0.75%
2021/08/20	2	36.15	0	0.00	36.40	2	533	0.37%
2021/08/19	2	36.38	0	0.00	36.25	2	535	0.37%
2021/08/18	4.4	36.01	1	37.10	37.05	3.4	531	0.64%
2021/08/17	1.1	36.47	9	36.45	36.35	-7.9	524	-1.50%
2021/08/16	35	36.88	0	0.00	36.75	35	508	6.88%
2021/08/13	7	37.56	0	0.00	37.55	7	498	1.40%
2021/08/12	2	37.85	0	0.00	37.70	2	497	0.40%
2021/08/11	8.1	37.76	1	37.80	37.65	7.1	499	1.41%
2021/08/10	2	38.50	0	0.00	38.20	2	497	0.40%
2021/08/06	26	39.62	1	39.50	39.55	25	508	4.91%
2021/08/04	10	39.97	1	39.75	39.75	9	542	1.66%
2021/08/03	0	0.00	3	39.77	40.05	-3	552	-0.54%
2021/08/02	6	41.88	8	41.81	41.90	-2	534	-0.37%
2021/07/30	0	0.00	8	41.53	41.40	-8	521	-1.53%
2021/07/29	0	0.00	5	41.45	41.45	-5	516	-0.97%
2021/07/28	4	41.16	7	41.62	41.30	-3	515	-0.58%
2021/07/27	7	41.81	2	41.80	41.80	5	525	0.95%
2021/07/26	3	41.93	3	42.05	41.85	0	531	0.00%
2021/07/23	16	42.17	0	0.00	41.90	16	530	3.02%
2021/07/22	3	42.18	2	42.40	42.05	1	540	0.18%
2021/07/21	0	0.00	1	41.80	41.80	-1	559	-0.18%
2021/07/20	1	41.80	0	0.00	41.75	1	574	0.17%
2021/07/19	2	42.00	2.1	41.97	42.15	-0.1	577	-0.03%
2021/07/16	5	42.20	3	42.35	42.15	2	598	0.33%
2021/07/15	0	0.00	9	42.25	42.25	-9	605	-1.49%
2021/07/14	5	41.66	0	0.00	41.80	5	621	0.80%
2021/07/13	12	42.08	8	42.38	41.95	4	624	0.64%
2021/07/12	5	41.70	4	41.78	41.80	1	611	0.16%
2021/07/09	1	41.10	0	0.00	41.40	1	607	0.16%
2021/07/08	0	41.25	0	0.00	41.35	0	612	0.00%
2021/07/07	1	41.30	3	41.28	41.30	-2	622	-0.32%
2021/07/06	10	41.20	3	41.53	41.20	7	630	1.11%
2021/07/05	0	0.00	2	41.15	41.45	-2	633	-0.32%
2021/07/02	2	40.45	3	40.45	40.45	-1	629	-0.16%
2021/07/01	2	40.28	5	40.20	40.45	-3	640	-0.47%
2021/06/30	20	40.05	7	40.16	40.05	13	654	1.99%
2021/06/29	2	40.23	2	40.75	40.10	0	658	0.00%
2021/06/28	2	40.60	8	40.23	40.60	-6	661	-0.91%
2021/06/25	1	40.10	0	0.00	40.00	1	659	0.15%
2021/06/24	1	39.80	2	39.80	39.80	-1	659	-0.15%
2021/06/23	5	39.75	2	39.90	39.75	3	663	0.45%
2021/06/22	0	0.00	5	39.65	39.70	-5	664	-0.75%
2021/06/18	5	40.05	2	40.00	40.10	3	666	0.45%
2021/06/17	3	39.75	0	0.00	39.95	3	670	0.45%
2021/06/15	0	0.00	2	39.95	40.00	-2	688	-0.29%
2021/06/11	11	39.45	0	0.00	39.75	11	697	1.58%
2021/06/10	0	0.00	2	39.55	39.60	-2	707	-0.28%
2021/06/09	1	39.30	0	0.00	39.35	1	715	0.14%
2021/06/08	3	39.30	0	0.00	39.50	3	717	0.42%
2021/06/07	0	0.00	1	39.60	39.35	-1	723	-0.14%
2021/06/04	3	39.40	0	0.00	39.40	3	726	0.41%
2021/06/03	5	39.68	10	39.83	39.80	-5	728	-0.69%
2021/06/02	1	39.65	20	39.74	39.90	-19	726	-2.61%
2021/06/01	1	39.90	3	39.92	39.95	-2	726	-0.28%
2021/05/31	0	0.00	7	39.89	39.75	-7	732	-0.96%
2021/05/27	3	38.48	0	0.00	38.50	3	754	0.40%
2021/05/26	1	39.00	0	0.00	38.95	1	757	0.13%
2021/05/25	1	39.00	2	39.10	39.20	-1	758	-0.13%
2021/05/24	1	38.05	2	38.45	38.45	-1	759	-0.13%
2021/05/21	1	38.44	3	38.20	38.30	-2	764	-0.26%
2021/05/20	6	37.76	0	0.00	37.80	6	768	0.78%
2021/05/19	3	37.98	0	0.00	38.15	3	766	0.39%
2021/05/17	8.1	37.30	1	37.35	36.95	7.1	763	0.93%
2021/05/14	3	37.80	1	38.15	38.00	2	751	0.27%
2021/05/13	1	38.10	2	38.50	38.00	-1	740	-0.14%
2021/05/12	20	38.95	2	39.65	38.25	18	728	2.47%
2021/05/11	22	40.90	6	40.85	40.15	16	703	2.28%
2021/05/10	0.1	41.90	0	0.00	41.60	0.1	690	0.01%
2021/05/07	0	0.00	0.1	41.48	41.90	-0.1	694	-0.02%
2021/05/06	8	41.13	0	0.00	41.10	8	695	1.15%
2021/05/05	4	41.25	2	41.45	41.10	2	688	0.29%
2021/05/04	16	41.82	2	40.83	41.15	14	685	2.04%
2021/05/03	20	42.87	3	42.90	42.45	17	671	2.53%
2021/04/29	10	43.74	2	43.75	43.70	8	659	1.21%
2021/04/28	55	44.38	3	44.47	44.10	52	653	7.96%
2021/04/27	6.1	44.75	16	44.90	44.85	-9.9	644	-1.53%
2021/04/26	4	43.78	41	43.76	43.90	-37	618	-5.98%
2021/04/22	25	43.44	6	42.73	42.50	19	600	3.17%
2021/04/21	0	0.00	5	43.17	43.75	-5	585	-0.85%
2021/04/20	4	42.59	26	42.77	43.00	-22	584	-3.76%
2021/04/19	0	0.00	49	41.71	41.60	-49	570	-8.58%
2021/04/16	2	41.25	2	41.35	41.40	0	569	0.00%
2021/04/15	9	41.15	0	0.00	41.30	9	571	1.57%
2021/04/14	13	40.95	2.1	40.52	41.00	10.9	573	1.91%
2021/04/13	15	41.57	16	41.88	41.40	-1	568	-0.18%
2021/04/12	1	42.35	21	42.10	42.05	-20	560	-3.57%
2021/04/09	2	42.20	9	42.23	42.10	-7	553	-1.26%
2021/04/08	0	0.00	4	41.96	42.15	-4	550	-0.73%
2021/04/07	3	41.77	8	41.77	41.80	-5	543	-0.92%
2021/04/06	43	41.18	17	41.35	41.35	26	529	4.91%
2021/04/01	2	40.65	3	40.73	40.80	-1	518	-0.19%
2021/03/31	70	40.35	2	40.35	40.40	68	509	13.34%
2021/03/30	1	40.10	3	40.17	40.10	-2	501	-0.40%
2021/03/29	40	40.00	0	0.00	40.00	40	497	8.04%
2021/03/26	0	0.00	3	40.08	39.90	-3	495	-0.61%
2021/03/25	7	39.91	1	39.95	39.95	6	492	1.22%
2021/03/24	73	40.00	2.1	40.15	40.00	70.9	493	14.39%
2021/03/23	0	0.00	6	40.29	40.05	-6	492	-1.22%
2021/03/22	11	39.91	15.1	40.12	40.20	-4.1	494	-0.83%
2021/03/19	9	40.21	1	40.30	40.20	8	492	1.62%
2021/03/18	25.2	40.25	5	40.20	40.30	20.2	485	4.15%
2021/03/17	4	39.89	3	39.93	39.70	1	481	0.21%
2021/03/16	0	0.00	6	39.60	39.65	-6	474	-1.27%
2021/03/15	15	39.42	1	39.45	39.45	14	473	2.96%
2021/03/12	2	39.20	3	39.13	39.15	-1	473	-0.21%
2021/03/11	0	0.00	1	39.10	39.05	-1	492	-0.20%
2021/03/10	5	39.09	10	39.00	38.75	-5	501	-1.00%
2021/03/09	10	38.48	7	38.63	38.65	3	507	0.59%
2021/03/08	13	38.80	2	38.80	38.80	11	523	2.10%
2021/03/05	3	38.82	2.1	38.73	38.90	0.9	525	0.18%
2021/03/04	1	38.70	0	0.00	38.95	1	531	0.19%
2021/03/03	5	39.08	3	39.00	39.00	2	525	0.38%
2021/03/02	4	38.66	40	38.50	38.75	-36	517	-6.96%
2021/02/26	18	38.05	0	0.00	38.00	18	505	3.56%
2021/02/25	0	0.00	3	38.35	38.35	-3	502	-0.60%
2021/02/24	10.1	38.20	6	38.25	38.25	4.1	504	0.81%
2021/02/23	2	37.95	0	0.00	38.10	2	504	0.40%
2021/02/22	8	37.85	3.2	38.02	37.95	4.8	501	0.96%
2021/02/18	0	0.00	1	37.65	37.60	-1	505	-0.20%
2021/02/17	5	37.45	20	37.71	37.55	-15	509	-2.94%
2021/02/04	0	0.00	1	36.90	36.90	-1	502	-0.20%
2021/02/02	3	36.55	0	0.00	37.00	3	505	0.59%
2021/02/01	3	35.80	3	36.05	36.35	0	504	0.00%
2021/01/28	4.1	36.55	15	36.60	36.55	-10.9	497	-2.20%
2021/01/27	5	36.96	0	0.00	36.85	5	491	1.02%
2021/01/26	18	36.98	1	36.75	36.80	17	490	3.47%
2021/01/25	5	37.00	0	0.00	37.40	5	482	1.04%
2021/01/22	1	37.80	15	37.32	37.60	-14	479	-2.92%
2021/01/21	0	0.00	4	38.03	37.60	-4	477	-0.84%
2021/01/20	2	37.20	1	37.25	37.25	1	473	0.21%
2021/01/18	0.1	38.40	2	38.25	38.05	-1.9	461	-0.42%
2021/01/15	9	39.01	10	38.89	38.30	-1	468	-0.21%
2021/01/14	2.1	38.80	34	38.72	38.80	-31.9	464	-6.88%
2021/01/13	2	38.25	2	38.48	38.45	0	455	0.00%
2021/01/12	7	38.14	13	38.27	38.00	-6	444	-1.35%
2021/01/11	1	38.00	1	38.05	37.95	0	438	0.00%
2021/01/08	1	37.60	2	37.85	37.90	-1	433	-0.23%
2021/01/07	0	0.00	70	37.47	37.40	-70	426	-16.42%
2021/01/06	3	37.35	2	37.78	37.35	1	422	0.24%
2021/01/05	1	38.05	9	38.02	38.05	-8	416	-1.92%
2021/01/04	6	37.76	0	0.00	37.95	6	414	1.45%
2020/12/31	1	37.75	0	0.00	37.80	1	412	0.24%
2020/12/30	0	0.00	5	37.78	37.80	-5	407	-1.23%
2020/12/29	2	37.68	4	37.63	37.70	-2	404	-0.49%
2020/12/28	3	37.60	2	37.60	37.75	1	402	0.25%
2020/12/25	0	0.00	3	37.62	37.45	-3	397	-0.75%
2020/12/24	1	37.25	1	37.45	37.40	0	395	0.00%
2020/12/23	1	36.85	0	0.00	36.95	1	395	0.25%
2020/12/22	3	37.30	1	37.40	37.00	2	399	0.50%
2020/12/21	2	36.90	2	37.20	37.35	0	403	0.00%
2020/12/18	4	37.23	0	0.00	37.25	4	401	1.00%
2020/12/17	1	37.25	0	0.00	37.65	1	400	0.25%
2020/12/16	1	37.30	11	37.47	37.40	-10	401	-2.49%
2020/12/15	3	37.40	1	38.00	37.20	2	403	0.50%
2020/12/14	0	0.00	1	37.90	37.80	-1	400	-0.25%
2020/12/11	14	37.66	3	37.77	37.45	11	400	2.75%
2020/12/10	6	38.19	1	38.35	38.05	5	399	1.25%
2020/12/09	0	0.00	5	38.30	38.45	-5	401	-1.25%
2020/12/08	9	38.19	0	0.00	38.20	9	393	2.29%
2020/12/07	16	38.58	12	38.58	38.45	4	387	1.03%
2020/12/04	12	38.35	9	38.34	38.35	3	365	0.82%
2020/12/03	5	37.93	4	38.24	38.00	1	349	0.29%
2020/12/02	2	38.35	24	37.88	37.95	-22	337	-6.52%
2020/12/01	1	37.25	1	37.05	37.25	0	317	0.00%
2020/11/30	3	37.13	3	37.20	37.00	0	313	0.00%
2020/11/27	1	36.95	2	36.90	37.00	-1	306	-0.33%
2020/11/26	1	36.80	2	37.00	37.00	-1	306	-0.33%
2020/11/25	16	36.90	15	36.95	36.80	1	304	0.33%
2020/11/24	3	36.72	2	36.80	36.60	1	296	0.34%
2020/11/23	11	36.41	1	36.50	36.60	10	292	3.41%
2020/11/20	6	36.05	0	0.00	36.10	6	288	2.08%
2020/11/19	7	36.21	0	0.00	36.15	7	284	2.46%
2020/11/18	9	36.26	6	36.44	36.40	3	283	1.06%
2020/11/17	3	36.50	12	36.61	36.45	-9	287	-3.13%
2020/11/16	0	0.00	26	36.42	36.45	-26	290	-8.95%
2020/11/12	1	36.00	1	36.15	36.20	0	295	0.00%
2020/11/11	2	35.93	0	0.00	36.20	2	294	0.68%
2020/11/09	0	0.00	11	35.85	35.80	-11	293	-3.75%
2020/11/05	0	0.00	5	35.66	35.50	-5	296	-1.68%
2020/11/04	0	0.00	14	35.33	35.40	-14	301	-4.65%
2020/11/03	10	35.47	0	0.00	35.40	10	307	3.26%
2020/11/02	7	35.02	5	34.90	35.10	2	307	0.65%
2020/10/30	7	35.04	0	0.00	34.95	7	310	2.25%
2020/10/29	1	35.00	1	35.20	35.30	0	310	0.00%
2020/10/27	0	0.00	11	35.48	35.55	-11	316	-3.47%
2020/10/26	2	35.48	1	35.45	35.50	1	318	0.31%
2020/10/23	0	0.00	3	35.40	35.50	-3	322	-0.93%
2020/10/22	10	35.06	0	0.00	34.60	10	319	3.13%
2020/10/20	4	35.75	3	35.97	36.00	1	325	0.31%
2020/10/19	6	35.85	1	36.00	36.00	5	329	1.52%
2020/10/16	0	0.00	1	35.40	35.40	-1	328	-0.30%
2020/10/15	0	0.00	1	35.25	35.20	-1	336	-0.30%
2020/10/13	1	35.05	0	0.00	35.35	1	351	0.28%
2020/10/12	16	35.30	8	35.70	35.15	8	355	2.25%
2020/10/08	11	35.25	0	0.00	35.30	11	360	3.05%
2020/10/06	11	35.10	2	35.10	35.30	9	371	2.42%
2020/10/05	2	34.90	0	0.00	34.95	2	387	0.52%
2020/09/29	0	0.00	1	34.90	35.00	-1	449	-0.22%
2020/09/25	3	34.40	0	0.00	34.40	3	505	0.59%
2020/09/24	4	34.53	1	34.85	34.50	3	527	0.57%
2020/09/23	2	35.40	0	0.00	35.30	2	535	0.37%
2020/09/22	1	35.50	0	0.00	35.60	1	547	0.18%
2020/09/21	1	36.30	1	36.35	36.35	0	547	0.00%
2020/09/18	1	36.25	11	36.16	36.20	-10	547	-1.83%
2020/09/16	0	0.00	4	35.63	35.60	-4	547	-0.73%
2020/09/15	2	35.65	12	35.54	35.70	-10	553	-1.81%
2020/09/14	0	0.00	1	34.95	34.90	-1	549	-0.18%
2020/09/11	3	34.47	0	0.00	34.45	3	548	0.55%
2020/09/10	5	34.59	0	0.00	34.60	5	551	0.91%
2020/09/07	2	34.98	1	35.30	34.90	1	575	0.17%
2020/09/04	1	34.70	0	0.00	34.80	1	591	0.17%
2020/09/02	2	34.80	2	35.00	34.75	0	605	0.00%
2020/09/01	3	34.80	0	0.00	35.00	3	616	0.49%
2020/08/28	0	0.00	2	35.15	35.25	-2	632	-0.32%
2020/08/27	0	0.00	1	35.30	35.30	-1	644	-0.16%
2020/08/26	0	0.00	12	35.24	35.30	-12	656	-1.83%
2020/08/25	10	35.00	0	0.00	35.00	10	661	1.51%
2020/08/21	5	34.58	1	35.10	35.10	4	667	0.60%
2020/08/20	18	34.51	3	34.47	34.50	15	668	2.25%
2020/08/19	12	35.47	1	35.55	35.35	11	666	1.65%
2020/08/18	2	35.90	20	36.01	35.85	-18	659	-2.73%
2020/08/17	3	35.93	2	36.00	36.00	1	665	0.15%
2020/08/14	3	35.83	5	36.00	35.90	-2	668	-0.30%
2020/08/12	2	35.93	1	35.80	35.95	1	676	0.15%
2020/08/11	0	0.00	15	36.15	36.10	-15	679	-2.21%
2020/08/10	1	36.20	35	36.13	36.20	-34	680	-4.99%
2020/08/07	3	35.43	2	35.60	35.55	1	684	0.15%
2020/08/06	1	35.80	0	0.00	35.65	1	686	0.15%
2020/08/05	2	35.65	1	35.70	35.75	1	690	0.14%
2020/08/04	40	35.56	4	35.50	35.60	36	694	5.19%
2020/08/03	9	35.48	0	0.00	35.25	9	697	1.29%
2020/07/31	2	35.10	1	35.15	35.65	1	699	0.14%
2020/07/30	2	35.65	0	0.00	35.80	2	701	0.28%
2020/07/29	1	35.70	1	35.95	35.80	0	704	0.00%
2020/07/28	7	35.17	1	35.30	35.40	6	708	0.85%
2020/07/27	10	35.48	0	0.00	35.35	10	710	1.41%
2020/07/24	5	36.22	0	0.00	36.00	5	712	0.70%
2020/07/23	1	36.55	0	0.00	36.55	1	711	0.14%
2020/07/22	5	36.66	43	36.62	36.65	-38	714	-5.32%
2020/07/21	42	36.17	5	36.19	36.25	37	712	5.19%
2020/07/20	12	35.67	0	0.00	35.70	12	711	1.69%
2020/07/17	10	36.19	2	36.23	36.05	8	714	1.12%
2020/07/16	4	36.68	2	36.45	36.50	2	722	0.28%
2020/07/15	1	36.60	0	0.00	36.85	1	734	0.14%
2020/07/14	3	36.55	0	0.00	36.55	3	741	0.40%
2020/07/13	6	36.80	0	0.00	36.75	6	742	0.81%
2020/07/10	15	37.06	1	36.90	36.75	14	749	1.87%
2020/07/09	43	37.91	18	38.00	37.60	25	747	3.35%
2020/07/08	23	39.68	76	39.69	39.85	-53	722	-7.33%
2020/07/07	21	39.72	110	39.76	39.70	-89	697	-12.76%	大賣/
2020/07/06	25	39.95	14	39.91	40.00	11	682	1.61%
2020/07/03	45	39.40	37	39.36	39.40	8	664	1.20%
2020/07/02	19	38.78	4	38.90	38.95	15	652	2.30%
2020/07/01	27	38.58	13	38.65	38.75	14	650	2.15%
2020/06/30	4	38.15	16	38.18	38.25	-12	644	-1.86%
2020/06/29	4	37.98	15	38.12	38.15	-11	652	-1.69%
2020/06/24	2	38.30	3	38.42	38.35	-1	653	-0.15%
2020/06/23	3	38.20	11	38.27	38.10	-8	658	-1.21%
2020/06/22	3	37.97	9	38.17	38.15	-6	665	-0.90%
2020/06/19	14	37.46	12	37.55	37.45	2	672	0.30%
2020/06/18	52	37.35	0	0.00	37.35	52	676	7.69%
2020/06/17	3	37.42	0	0.00	37.40	3	677	0.44%
2020/06/16	7	37.43	3	37.45	37.50	4	688	0.58%
2020/06/15	9	37.28	0	0.00	37.05	9	722	1.25%
2020/06/12	12	37.13	2	37.13	37.45	10	736	1.36%
2020/06/11	3	38.20	1	38.00	38.00	2	739	0.27%
2020/06/10	1	38.05	0	0.00	38.00	1	743	0.13%
2020/06/09	2	38.05	49	38.13	38.10	-47	763	-6.16%
2020/06/08	9	38.38	2	38.50	38.40	7	783	0.89%
2020/06/05	16	38.45	2	38.38	38.40	14	782	1.79%
2020/06/04	5	38.47	7	38.36	38.35	-2	790	-0.25%
2020/06/03	23	38.30	20	38.39	38.40	3	826	0.36%
2020/06/02	11	37.50	7	37.66	37.75	4	823	0.49%
2020/06/01	1	37.50	1	37.45	37.45	0	824	0.00%
2020/05/28	6	37.50	6	37.65	37.15	0	840	0.00%
2020/05/27	2	37.45	0	0.00	37.45	2	855	0.23%
2020/05/26	2	37.45	1	37.45	37.40	1	882	0.11%
2020/05/25	5	37.05	20	37.10	37.15	-15	883	-1.70%
2020/05/22	10	37.55	3	37.90	37.10	7	900	0.78%
2020/05/21	3	37.87	15	37.90	37.90	-12	911	-1.32%
2020/05/20	0	0.00	11	37.44	37.55	-11	930	-1.18%
2020/05/18	0	0.00	1	37.30	36.85	-1	963	-0.10%
2020/05/15	4	37.41	1	37.40	37.30	3	987	0.30%
2020/05/14	3	37.43	2	37.60	37.20	1	1,012	0.10%
2020/05/13	23	37.85	24	37.97	37.80	-1	1,051	-0.10%
2020/05/12	14	37.38	0	0.00	37.45	14	1,070	1.31%
2020/05/11	65	37.75	8	37.85	37.85	57	1,111	5.13%
2020/05/08	28	37.50	74	37.65	37.50	-46	1,165	-3.95%
2020/05/07	10	37.15	6	37.42	37.60	4	1,172	0.34%
2020/05/06	4	37.03	0	0.00	36.95	4	1,188	0.34%
2020/05/05	11	37.30	11	37.05	37.10	0	1,196	0.00%
2020/05/04	1	36.90	4	36.93	36.90	-3	1,202	-0.25%
2020/04/30	0	0.00	4	37.61	37.55	-4	1,199	-0.33%
2020/04/29	0	0.00	2	37.30	37.30	-2	1,203	-0.17%
2020/04/28	12	37.13	10	37.30	36.90	2	1,200	0.17%
2020/04/27	16	36.93	9	36.83	37.00	7	1,219	0.57%
2020/04/24	5	36.17	0	0.00	36.15	5	1,225	0.41%
2020/04/23	2	36.00	0	0.00	36.15	2	1,232	0.16%
2020/04/22	8	35.66	2	35.10	35.70	6	1,235	0.49%
2020/04/21	11	36.35	22	36.45	35.85	-11	1,239	-0.89%
2020/04/20	0	0.00	7	36.79	36.95	-7	1,231	-0.57%
2020/04/16	6	35.50	0.4	35.95	35.95	5.6	1,212	0.46%
2020/04/15	0	0.00	1	35.70	35.85	-1	1,211	-0.08%
2020/04/14	15	34.68	58	34.88	34.85	-43	1,204	-3.57%
2020/04/13	5	34.40	0	0.00	34.45	5	1,201	0.42%
2020/04/10	30	34.42	0	0.00	34.50	30	1,204	2.49%
2020/04/09	15	34.55	1	34.70	34.55	14	1,205	1.16%
2020/04/08	3	34.15	0	0.00	34.25	3	1,205	0.25%
2020/04/07	19	33.80	7	33.84	33.85	12	1,195	1.00%
2020/04/06	10	32.55	2	32.83	32.95	8	1,187	0.67%
2020/04/01	0	0.00	10	32.50	32.45	-10	1,179	-0.85%
2020/03/31	1	32.20	5	32.40	32.45	-4	1,182	-0.34%
2020/03/30	1	31.40	0	0.00	32.10	1	1,181	0.08%
2020/03/27	15	32.42	6	32.64	32.00	9	1,201	0.75%
2020/03/26	0	0.00	4	31.90	31.80	-4	1,214	-0.33%
2020/03/25	9	32.02	11	31.90	31.70	-2	1,213	-0.16%
2020/03/24	3.2	30.77	0	0.00	30.95	3.2	1,235	0.26%
2020/03/23	3	29.30	0	0.00	29.45	3	1,250	0.24%
2020/03/20	4	30.54	0	0.00	30.50	4	1,301	0.31%
2020/03/19	11	29.78	6	29.68	28.70	5	1,324	0.38%
2020/03/18	26	31.72	4	32.05	31.50	22	1,288	1.71%
2020/03/17	2	32.28	1	32.10	31.85	1	1,268	0.08%
2020/03/16	24	33.99	4	35.35	33.25	20	1,259	1.59%
2020/03/13	16	34.34	277	33.67	35.50	-261	1,236	-21.10%	大賣/鉅額交易
2020/03/12	36	37.04	27	36.55	36.30	9	1,208	0.74%
2020/03/11	15	38.39	2	38.53	38.10	13	1,181	1.10%
2020/03/10	63	37.64	19	38.25	38.70	44	1,169	3.76%
2020/03/09	60	39.25	17	38.97	38.50	43	1,147	3.75%
2020/03/06	8	40.50	12	40.77	40.80	-4	1,109	-0.36%
2020/03/05	12.2	40.80	3	41.10	40.85	9.2	1,103	0.83%
2020/03/04	11	40.33	19	40.48	40.50	-8	1,089	-0.73%
2020/03/03	29	40.49	8	40.72	40.40	21	1,083	1.94%
2020/03/02	24	39.87	95	40.50	40.35	-71	1,067	-6.65%
2020/02/27	50	40.09	6	39.76	39.80	44	1,047	4.20%
2020/02/26	31	40.74	18	40.81	41.00	13	1,013	1.28%
2020/02/25	6	40.03	5	40.19	41.00	1	1,002	0.10%
2020/02/24	11	40.43	1	40.20	40.20	10	983	1.02%
2020/02/21	20	40.94	27	40.95	40.75	-7	966	-0.72%
2020/02/20	131	41.55	7	41.50	41.50	124	942	13.15%	大買/鉅額交易
2020/02/19	76	41.08	4	41.15	41.05	72	921	7.81%
2020/02/18	8	41.16	25	41.31	40.90	-17	906	-1.88%
2020/02/17	6	41.29	120	41.43	41.65	-114	890	-12.80%	大賣/鉅額交易
2020/02/14	32	40.92	41	40.95	41.30	-9	871	-1.03%
2020/02/13	35	39.72	10	39.84	39.70	25	825	3.03%
2020/02/12	69	40.05	25	40.33	40.30	44	805	5.46%
2020/02/11	82	39.19	39	39.65	40.40	43	764	5.62%
2020/02/10	6	37.94	4	37.71	38.00	2	711	0.28%
2020/02/07	14	37.80	5	38.01	38.00	9	702	1.28%
2020/02/06	0	0.00	4	37.36	37.50	-4	682	-0.59%
2020/02/05	2	37.13	0	0.00	37.10	2	671	0.30%
2020/02/04	5	37.04	11	37.10	37.00	-6	662	-0.91%
2020/02/03	5	36.82	10	36.85	36.85	-5	656	-0.76%
2020/01/31	11	37.05	3	37.00	37.10	8	647	1.24%
2020/01/30	9	36.72	123	36.54	36.65	-114	640	-17.80%	大賣/鉅額交易
2020/01/20	22	38.79	6	38.74	38.80	16	616	2.59%
2020/01/16	48	38.01	9	38.19	37.85	39	595	6.55%
2020/01/15	39	37.84	4	38.00	37.95	35	585	5.97%
2020/01/14	52	37.50	4	37.35	37.60	48	573	8.36%
2020/01/13	20	37.28	9	37.29	37.25	11	565	1.94%
2020/01/10	51	36.80	2	37.00	36.95	49	559	8.76%
2020/01/09	0	0.00	2	36.83	36.80	-2	553	-0.36%
2020/01/08	7	36.60	0	0.00	36.60	7	565	1.24%
2020/01/07	6	36.82	1	36.60	36.85	5	562	0.89%
2020/01/06	6	36.76	10	36.80	36.70	-4	559	-0.72%
2020/01/03	2	37.00	1	36.85	37.10	1	556	0.18%
2020/01/02	2	37.30	7	37.49	37.60	-5	551	-0.91%
2019/12/31	1.2	37.28	2	37.30	37.30	-0.8	542	-0.15%
2019/12/30	1	37.60	0	0.00	37.50	1	540	0.19%
2019/12/27	3	37.53	4	37.56	37.55	-1	534	-0.19%
2019/12/26	1	37.50	8	37.28	37.25	-7	533	-1.31%
2019/12/25	4	37.48	11	37.44	37.40	-7	524	-1.33%
2019/12/24	19.8	38.06	18	37.89	37.60	1.8	519	0.35%
2019/12/23	18	37.39	30	37.57	38.00	-12	494	-2.43%
2019/12/20	1	36.90	0	0.00	37.05	1	473	0.21%
2019/12/19	17	36.97	28	37.03	37.00	-11	463	-2.37%
2019/12/18	5	36.84	30	36.95	36.90	-25	427	-5.85%
2019/12/17	29	36.86	32	36.79	36.80	-3	404	-0.74%
2019/12/16	6	35.77	6	35.41	35.95	0	346	0.00%
2019/12/13	1	34.80	0	0.00	34.75	1	311	0.32%
2019/12/11	2	34.75	28	34.83	34.70	-26	310	-8.37%
2019/12/10	0	0.00	4	34.44	34.45	-4	307	-1.30%
2019/12/09	0	0.00	1	34.35	34.35	-1	310	-0.32%
2019/12/06	1	34.35	0	0.00	34.20	1	314	0.32%
2019/12/05	1	34.20	1	34.20	34.35	0	319	0.00%
2019/12/04	2	34.00	3	34.00	34.20	-1	321	-0.31%
2019/12/03	1	34.00	0	0.00	34.20	1	324	0.31%
2019/12/02	12	34.29	0	0.00	34.20	12	326	3.68%
2019/11/29	15	34.49	0	0.00	34.40	15	325	4.61%
2019/11/28	0	0.00	1	34.65	34.50	-1	324	-0.31%
2019/11/27	2	34.65	2	34.70	34.75	0	327	0.00%
2019/11/26	4	34.49	9	34.56	34.55	-5	328	-1.52%
2019/11/25	4	34.44	2	34.45	34.40	2	326	0.61%
2019/11/22	1	34.25	0	0.00	34.25	1	327	0.31%
2019/11/21	8	34.23	0	0.00	34.20	8	335	2.38%
2019/11/20	3	33.98	6	34.15	34.50	-3	336	-0.89%
2019/11/19	1	34.30	1	34.35	34.15	0	333	0.00%
2019/11/18	1	34.20	0	0.00	34.10	1	333	0.30%
2019/11/15	2	34.33	0	0.00	34.30	2	328	0.61%
2019/11/14	7	34.32	13.3	34.43	34.25	-6.3	325	-1.95%
2019/11/13	2	34.88	23	35.00	35.35	-21	311	-6.75%
2019/11/12	2	34.65	9	34.63	34.65	-7	304	-2.30%
2019/11/11	0	0.00	8	34.74	34.60	-8	304	-2.63%
2019/11/08	0	0.00	17	34.67	34.80	-17	298	-5.70%
2019/11/07	5	34.20	7	34.27	34.45	-2	293	-0.68%
2019/11/06	4	33.98	0	0.00	34.00	4	289	1.38%
2019/11/05	7	33.97	2	34.00	34.00	5	290	1.72%
2019/11/04	3.3	33.84	4	34.05	34.00	-0.7	291	-0.23%
2019/11/01	7	33.79	4	33.85	33.85	3	291	1.03%
2019/10/31	10	33.83	6	33.93	33.90	4	301	1.32%
2019/10/30	21	33.80	0	0.00	33.90	21	304	6.90%
2019/10/29	7	34.09	0	0.00	33.95	7	307	2.27%
2019/10/28	10	34.05	4	34.20	34.20	6	310	1.93%
2019/10/25	0	0.00	6	34.06	34.10	-6	313	-1.91%
2019/10/24	0	0.00	9	33.94	34.10	-9	314	-2.86%
2019/10/23	3	33.80	3	33.85	33.75	0	313	0.00%
2019/10/22	6	33.73	50	33.74	33.85	-44	315	-13.94%
2019/10/21	0	0.00	4	33.60	33.65	-4	313	-1.27%
2019/10/18	6	33.48	11	33.54	33.60	-5	315	-1.59%
2019/10/17	0	0.00	4	33.75	33.70	-4	316	-1.26%
2019/10/16	5	33.12	8	33.57	33.80	-3	324	-0.93%
2019/10/15	23	33.08	0	0.00	33.00	23	316	7.26%
2019/10/14	22	33.10	0	0.00	33.15	22	339	6.47%
2019/10/09	16	33.22	2	33.00	33.05	14	360	3.88%
2019/10/08	16	33.63	0	0.00	33.60	16	383	4.18%
2019/10/07	11	33.59	1	33.80	33.60	10	408	2.45%
2019/10/04	1	33.75	0	0.00	33.80	1	421	0.24%
2019/10/03	1	33.65	2	33.70	33.95	-1	423	-0.24%
2019/10/01	1	33.65	0	0.00	33.85	1	428	0.23%
2019/09/27	4	33.61	2	33.80	34.05	2	435	0.46%
2019/09/26	1	34.00	0	0.00	34.10	1	435	0.23%
2019/09/25	1	34.10	2	34.15	34.40	-1	441	-0.23%
2019/09/24	1	34.40	9	34.41	34.45	-8	442	-1.81%
2019/09/23	1	34.65	8	34.58	34.60	-7	443	-1.58%
2019/09/19	1	34.60	8	34.65	34.65	-7	446	-1.57%
2019/09/18	3	34.68	2	34.80	34.75	1	448	0.22%
2019/09/17	0	0.00	3	34.45	34.70	-3	446	-0.67%
2019/09/16	5	34.35	1	34.35	34.50	4	451	0.89%
2019/09/12	1	34.30	4	34.58	34.60	-3	460	-0.65%
2019/09/11	3	34.07	0	0.00	34.30	3	464	0.65%
2019/09/10	9	34.15	12	34.26	34.25	-3	468	-0.64%
2019/09/09	5	34.32	27	34.33	34.40	-22	473	-4.65%
2019/09/06	0	0.00	4	34.00	33.95	-4	469	-0.85%
2019/09/05	2	33.78	0	0.00	33.90	2	467	0.43%
2019/09/02	1	33.30	4	33.28	33.30	-3	461	-0.65%
2019/08/30	0	0.00	2	33.30	33.35	-2	463	-0.43%
2019/08/28	2	32.90	2	33.00	32.90	0	458	0.00%
2019/08/27	8	33.24	1	33.30	33.15	7	459	1.52%
2019/08/26	3	33.07	8	33.26	33.15	-5	457	-1.09%
2019/08/23	6	32.83	0	0.00	32.80	6	452	1.33%
2019/08/22	10	33.00	0	0.00	32.90	10	457	2.19%
2019/08/21	4	32.95	0	0.00	33.15	4	458	0.87%
2019/08/20	1	32.95	0	0.00	33.00	1	458	0.22%
2019/08/19	3	32.92	0	0.00	33.00	3	462	0.65%
2019/08/16	1	32.70	0	0.00	32.90	1	462	0.22%
2019/08/15	2	32.63	5	32.58	33.15	-3	462	-0.65%
2019/08/14	5	32.99	0	0.00	33.10	5	459	1.09%
2019/08/13	3	33.05	0	0.00	33.00	3	458	0.65%
2019/08/08	0	0.00	4	33.20	33.20	-4	466	-0.86%
2019/08/07	2	32.73	0	0.00	32.95	2	463	0.43%
2019/08/06	2	32.23	4	32.10	32.40	-2	462	-0.43%
2019/08/05	2	32.43	0	0.00	32.40	2	464	0.43%
2019/08/02	2	32.30	0	0.00	32.55	2	463	0.43%
2019/08/01	1	33.10	0	0.00	33.05	1	458	0.22%
2019/07/31	3	33.30	2	33.30	33.25	1	460	0.22%
2019/07/30	1	33.65	0	0.00	33.65	1	455	0.22%
2019/07/25	3	33.98	1	34.00	34.05	2	451	0.44%
2019/07/24	7	34.14	4	34.25	34.10	3	450	0.67%
2019/07/23	0	0.00	5	34.05	34.25	-5	447	-1.12%
2019/07/22	3	33.92	1	33.95	33.90	2	445	0.45%
2019/07/19	4	34.05	3	34.00	34.05	1	444	0.23%
2019/07/18	9	33.80	10	33.83	34.00	-1	444	-0.22%
2019/07/17	2	34.15	1	34.15	34.05	1	437	0.23%
2019/07/16	1	34.65	8	34.69	34.65	-7	426	-1.64%
2019/07/15	12	36.86	19	36.91	36.95	-7	399	-1.75%
2019/07/12	5	36.90	12	36.93	36.95	-7	373	-1.87%
2019/07/11	22.3	36.74	16	36.84	36.85	6.3	348	1.80%
2019/07/10	7.6	35.85	13	35.97	36.00	-5.4	322	-1.67%
2019/07/08	0	0.00	11	35.80	35.80	-11	306	-3.59%
2019/07/05	1	35.75	10	35.75	35.75	-9	302	-2.98%
2019/07/04	2	35.63	13	35.71	35.75	-11	303	-3.62%
2019/07/03	2	35.50	2	35.40	35.45	0	299	0.00%
2019/07/02	7	35.26	4	35.53	35.45	3	307	0.98%
2019/07/01	2	35.60	0	0.00	35.65	2	305	0.65%
2019/06/27	10	35.40	0	0.00	35.35	10	308	3.24%
2019/06/26	2	35.20	0	0.00	35.40	2	313	0.64%
2019/06/24	1	35.50	0	0.00	35.60	1	311	0.32%
2019/06/21	15	35.79	18	35.72	35.50	-3	311	-0.96%
2019/06/20	1	35.10	4	35.38	35.40	-3	307	-0.97%
2019/06/19	1	35.00	1	35.05	35.10	0	298	0.00%
2019/06/18	1	34.30	5	34.60	34.80	-4	291	-1.37%
2019/06/17	7	34.36	2	34.45	34.15	5	290	1.72%
2019/06/12	1	34.25	2	34.35	34.25	-1	298	-0.34%
2019/06/06	0	0.00	10	33.80	34.25	-10	321	-3.11%
2019/06/04	5	33.83	4	33.80	33.85	1	328	0.30%
2019/06/03	0	0.00	5	34.00	34.05	-5	330	-1.51%
2019/05/31	3	34.07	1	34.25	34.15	2	332	0.60%
2019/05/30	0.1	33.90	0	0.00	33.75	0.1	333	0.03%
2019/05/29	6	33.82	0	0.00	33.75	6	341	1.75%
2019/05/24	2	33.80	1	34.65	34.65	1	339	0.29%
2019/05/23	2	33.95	0	0.00	33.95	2	336	0.59%
2019/05/22	0	0.00	12	34.28	34.15	-12	337	-3.56%
2019/05/21	0	0.00	2	34.00	34.10	-2	342	-0.58%
2019/05/17	16	34.30	2	34.70	34.70	14	342	4.09%
2019/05/16	2	34.30	0	0.00	34.95	2	337	0.59%
2019/05/14	2	33.70	0	0.00	34.15	2	345	0.58%
2019/05/10	1	34.60	6	34.65	34.50	-5	345	-1.45%
2019/05/09	1	34.60	5	34.70	34.85	-4	343	-1.16%
2019/05/08	4	34.88	0	0.00	34.90	4	340	1.17%
2019/05/07	2	35.20	0	0.00	35.20	2	338	0.59%
2019/05/06	1	35.40	0	0.00	35.25	1	337	0.30%
2019/05/03	2	35.55	3	35.57	35.60	-1	335	-0.30%
2019/05/02	5	35.25	9	35.40	35.50	-4	333	-1.20%
2019/04/30	5	35.25	0	0.00	35.25	5	336	1.49%
2019/04/25	1	35.25	1	35.60	35.50	0	338	0.00%
2019/04/24	6	35.35	3	35.30	35.30	3	340	0.88%
2019/04/22	5	35.41	5	35.36	35.50	0	338	0.00%
2019/04/19	2	35.33	3	35.35	35.20	-1	338	-0.30%
2019/04/18	0	0.00	3	35.42	35.20	-3	337	-0.89%
2019/04/17	0	0.00	9	35.45	35.55	-9	336	-2.67%
2019/04/16	0	0.00	1	35.50	35.50	-1	335	-0.30%
2019/04/15	0	0.00	20	35.55	35.55	-20	335	-5.96%
2019/04/12	4	35.55	2	35.50	35.50	2	334	0.60%
2019/04/11	1	35.65	0	0.00	35.65	1	334	0.30%
2019/04/10	1	35.55	6	35.61	35.80	-5	331	-1.51%
2019/04/09	10	35.36	0	0.00	35.45	10	325	3.07%
2019/04/08	7	35.04	0	0.00	35.20	7	320	2.18%
2019/04/03	1	35.30	0	0.00	35.30	1	307	0.33%
2019/04/02	2	35.43	0	0.00	35.50	2	301	0.66%
2019/04/01	1	35.35	0	0.00	35.40	1	299	0.33%
2019/03/29	6	35.27	3	35.25	35.40	3	289	1.04%
2019/03/28	1	35.45	0	0.00	35.40	1	282	0.35%
2019/03/27	1	35.60	0	0.00	35.60	1	281	0.36%
2019/03/26	0	0.00	3	35.33	35.40	-3	277	-1.08%
2019/03/25	0	0.00	1	35.50	35.25	-1	277	-0.36%
2019/03/21	2	35.85	0	0.00	35.70	2	270	0.74%
2019/03/20	2	35.60	0	0.00	35.80	2	267	0.75%
2019/03/18	10	35.60	0	0.00	35.70	10	253	3.95%
2019/03/15	1	35.80	2	35.75	35.70	-1	247	-0.40%
2019/03/14	13	35.95	1	35.85	35.65	12	241	4.97%
2019/03/13	0	0.00	11	35.54	35.60	-11	231	-4.75%
2019/03/12	5	35.10	2	35.00	35.00	3	224	1.34%
2019/03/11	0	0.00	1	34.90	34.85	-1	219	-0.46%
2019/03/08	1	34.65	1	34.45	34.50	0	218	0.00%
2019/03/07	0	0.00	1	34.80	34.80	-1	215	-0.46%
2019/03/06	0	0.00	2	35.00	34.85	-2	212	-0.94%
2019/03/05	3	35.00	1	35.10	35.05	2	211	0.95%
2019/03/04	9	34.97	1	35.00	35.10	8	208	3.84%
2019/02/26	1	34.05	10	33.95	34.05	-9	195	-4.60%
2019/02/25	0	0.00	3	34.08	33.95	-3	194	-1.54%
2019/02/21	1	33.75	5	33.75	33.80	-4	189	-2.11%
2019/02/20	3	33.88	3	33.85	33.95	0	188	0.00%
2019/02/19	0	0.00	5	33.80	33.95	-5	185	-2.70%
2019/02/18	10	33.95	3	33.90	33.90	7	185	3.78%
2019/02/15	0	0.00	1	33.75	33.55	-1	184	-0.54%
2019/02/12	0	0.00	2	33.05	33.20	-2	174	-1.15%
2019/02/11	1	32.80	1	32.75	32.80	0	176	0.00%
2019/01/28	1	33.10	1	33.30	33.10	0	172	0.00%
2019/01/24	2	32.83	0	0.00	32.75	2	174	1.14%
2019/01/22	1	32.85	0	0.00	32.90	1	177	0.56%
2019/01/21	1	32.65	0	0.00	33.00	1	177	0.56%
2019/01/18	1	32.70	1	32.70	32.65	0	184	0.00%
2019/01/17	1	32.40	0	0.00	32.55	1	198	0.50%
2019/01/16	0	0.00	1	32.65	32.35	-1	206	-0.49%
2019/01/15	1	32.30	0	0.00	32.20	1	206	0.48%
2019/01/09	0	0.00	1	32.40	32.45	-1	218	-0.46%
2019/01/08	3	32.25	0	0.00	32.20	3	228	1.31%
2018/12/27	1	31.65	0	0.00	31.80	1	290	0.34%
2018/12/25	0	0.00	10	31.25	31.45	-10	302	-3.31%
2018/12/24	1	31.70	0	0.00	31.80	1	301	0.33%
2018/12/18	1	32.40	7	31.95	31.95	-6	323	-1.86%
2018/12/11	0	0.00	10	32.25	32.50	-10	360	-2.78%
2018/12/07	1	32.10	0	0.00	32.40	1	368	0.27%
2018/12/06	10	31.70	10	31.71	31.65	0	375	0.00%
2018/12/04	0	0.00	5	33.10	33.00	-5	382	-1.31%
2018/12/03	1	33.20	0	0.00	33.10	1	403	0.25%
2018/11/29	0	0.00	3	32.72	32.65	-3	454	-0.66%
2018/11/22	5	31.90	0	0.00	31.85	5	496	1.01%
2018/11/20	0	0.00	20	31.88	32.15	-20	599	-3.34%
2018/11/19	1	32.00	0	0.00	31.95	1	604	0.17%
2018/11/13	1	31.90	0	0.00	31.90	1	615	0.16%
2018/11/12	0	0.00	5	31.95	32.00	-5	617	-0.81%
2018/11/09	2	31.55	3	31.60	31.65	-1	620	-0.16%
2018/11/08	5	31.80	1	31.95	31.90	4	626	0.64%
2018/11/06	1	31.10	0	0.00	31.20	1	646	0.15%
2018/11/05	1	31.40	0	0.00	31.45	1	650	0.15%
2018/10/31	0	0.00	2	30.70	30.70	-2	662	-0.30%
2018/10/29	1	30.15	2	30.30	30.30	-1	663	-0.15%
2018/10/25	14	30.37	0	0.00	30.40	14	665	2.10%
2018/10/24	7	30.99	2	31.25	31.40	5	655	0.76%
2018/10/19	0	0.00	5	31.40	31.30	-5	658	-0.76%
2018/10/18	0	0.00	1	31.50	31.50	-1	676	-0.15%
2018/10/17	2	31.60	2	31.75	31.55	0	683	0.00%
2018/10/16	5	31.98	3	31.85	31.60	2	2,093	0.10%
2018/10/12	8	31.25	17	31.35	31.50	-9	2,082	-0.43%
2018/10/11	12	31.00	4	31.50	31.20	8	2,073	0.39%
2018/10/09	1	32.40	0	0.00	32.30	1	2,055	0.05%
2018/10/05	19	32.18	2	32.35	32.10	17	2,066	0.82%
2018/10/04	11	33.00	0	0.00	33.00	11	2,082	0.53%
2018/10/03	0	0.00	20	33.60	33.60	-20	2,090	-0.96%
2018/10/01	0	0.00	0.5	33.55	33.55	-0.5	2,136	-0.02%
2018/09/28	10	33.60	0	0.00	33.60	10	2,144	0.47%
2018/09/27	14	33.61	19	33.65	33.60	-5	2,151	-0.23%
2018/09/26	0	0.00	2	33.55	33.60	-2	2,163	-0.09%
2018/09/25	0	0.00	3	33.80	33.70	-3	2,166	-0.14%
2018/09/21	8	33.38	0	0.00	33.20	8	2,166	0.37%
2018/09/20	10	33.85	4	33.80	33.85	6	2,154	0.28%
2018/09/18	21	33.88	0	0.00	33.85	21	2,158	0.97%
2018/09/17	4	34.40	20	34.41	34.35	-16	2,161	-0.74%
2018/09/14	4	34.25	0	0.00	34.30	4	2,163	0.18%
2018/09/12	2	34.00	10	33.90	34.00	-8	2,177	-0.37%
2018/09/11	0	0.00	17	33.84	34.15	-17	2,184	-0.78%
2018/09/10	3	34.10	8	33.79	33.80	-5	2,193	-0.23%
2018/09/07	22	33.79	3	33.90	33.80	19	2,200	0.86%
2018/09/05	65	34.18	0	0.00	34.00	65	2,220	2.93%
2018/09/04	0	0.00	9	35.78	35.30	-9	2,199	-0.41%
2018/09/03	1	35.70	11	35.89	35.60	-10	2,243	-0.45%
2018/08/31	22	35.98	22	36.09	36.00	0	2,250	0.00%
2018/08/30	0	0.00	17	35.89	35.95	-17	2,261	-0.75%
2018/08/29	8	36.02	3	35.95	36.00	5	2,264	0.22%
2018/08/27	20	35.46	32	35.78	35.95	-12	2,285	-0.53%
2018/08/24	5	34.04	10	34.10	34.00	-5	2,237	-0.22%
2018/08/23	2	34.10	0	0.00	34.30	2	2,264	0.09%
2018/08/21	11	34.46	0	0.00	34.65	11	2,368	0.46%
2018/08/17	9	34.20	33	34.47	34.20	-24	2,621	-0.92%
2018/08/16	12	33.93	0	0.00	34.20	12	2,780	0.43%
2018/08/15	13	33.86	20	34.13	34.55	-7	2,825	-0.25%
2018/08/14	19	34.58	0	0.00	34.40	19	2,863	0.66%
2018/08/13	89	34.47	82	34.62	34.05	7	2,949	0.24%
2018/08/10	1	35.55	22	35.72	35.30	-21	3,010	-0.70%
2018/08/09	3	35.85	0	0.00	35.85	3	3,127	0.10%
2018/08/08	14	35.97	6	35.83	35.95	8	3,244	0.25%
2018/08/07	4	35.45	0	0.00	35.55	4	3,270	0.12%
2018/08/06	8	35.33	0	0.00	35.25	8	3,342	0.24%
2018/08/03	1	35.40	0	0.00	35.50	1	3,386	0.03%
2018/08/01	0	0.00	5	36.00	35.75	-5	3,379	-0.15%
2018/07/26	1	35.70	2	36.18	35.90	-1	3,372	-0.03%
2018/07/25	6	36.25	21	35.70	36.30	-15	3,365	-0.45%
2018/07/23	27	35.35	15	36.00	35.20	12	3,338	0.36%
2018/07/20	5	34.80	11	35.00	35.00	-6	1,924	-0.31%
2018/07/19	2	35.65	1	35.25	35.15	1	1,922	0.05%
2018/07/18	9	35.45	13	35.30	35.50	-4	1,935	-0.21%
2018/07/17	2	35.25	3	35.48	35.05	-1	1,937	-0.05%
2018/07/16	3	35.70	21	35.51	35.55	-18	1,930	-0.93%
2018/07/13	9	35.67	7	35.10	36.00	2	1,921	0.10%
2018/07/12	18	34.58	5	34.64	34.80	13	1,918	0.68%
2018/07/11	45	36.96	0	0.00	36.90	45	1,898	2.37%
2018/07/10	4	36.63	11	37.34	37.40	-7	1,884	-0.37%
2018/07/09	1	36.25	2	36.30	37.00	-1	1,861	-0.05%
2018/07/06	11	36.52	11	36.71	36.20	0	1,846	0.00%
2018/07/05	2	37.35	12	37.63	37.20	-10	1,841	-0.54%
2018/07/04	2	37.50	112	37.35	37.75	-110	1,836	-5.99%	大賣/鉅額交易
2018/07/03	6	37.76	9	37.94	37.70	-3	1,826	-0.16%
2018/07/02	24	37.92	2	37.75	37.75	22	1,826	1.20%
2018/06/29	2	37.55	0	0.00	37.70	2	1,822	0.11%
2018/06/28	5	37.45	0	0.00	37.40	5	1,820	0.27%
2018/06/27	1	37.40	1	38.00	38.00	0	1,814	0.00%
2018/06/25	3	38.08	4	37.90	37.90	-1	1,824	-0.05%
2018/06/22	6	37.59	0	0.00	37.50	6	1,829	0.33%
2018/06/21	4	38.06	3	38.05	37.95	1	1,824	0.05%
2018/06/20	17	37.46	17	37.54	37.75	0	1,829	0.00%
2018/06/19	42	38.21	15	38.30	38.00	27	1,853	1.46%
2018/06/15	14	38.23	6	38.55	39.35	8	1,871	0.43%
2018/06/14	13	38.68	7	38.83	38.50	6	1,873	0.32%
2018/06/13	40.5	39.25	12	39.19	38.90	28.5	1,910	1.49%
2018/06/12	27	40.72	7	40.23	40.25	20	1,874	1.07%
2018/06/11	20	41.29	46	41.10	41.10	-26	1,851	-1.40%
2018/06/08	12	40.35	1	40.35	40.10	11	1,801	0.61%
2018/06/06	0	0.00	10	40.03	40.00	-10	1,779	-0.56%
2018/06/05	5	40.41	8	40.40	40.10	-3	1,771	-0.17%
2018/06/04	2	40.45	9	40.31	40.05	-7	1,746	-0.40%
2018/06/01	3	39.77	12	39.70	39.80	-9	1,708	-0.53%
2018/05/31	6	39.79	20	39.70	39.25	-14	1,693	-0.83%
2018/05/30	16	39.13	48	39.30	39.40	-32	1,666	-1.92%
2018/05/29	37	39.96	48	39.45	39.10	-11	1,607	-0.68%
2018/05/28	69	39.56	135	39.27	39.30	-66	1,564	-4.22%	大賣/
2018/05/25	97	41.90	71	41.79	41.70	26	1,408	1.85%
2018/05/24	148	41.85	132	41.87	42.15	16	1,312	1.22%	大買/大賣/
2018/05/23	63	39.62	63	39.47	40.25	0	1,168	0.00%
2018/05/22	36	40.15	39	40.16	40.00	-3	1,119	-0.27%
2018/05/21	59	40.80	64	40.98	41.05	-5	1,078	-0.46%
2018/05/18	43	39.72	34	39.51	40.15	9	990	0.91%
2018/05/17	276	40.36	283	39.97	40.25	-7	921	-0.76%	大買/大賣/
2018/05/16	57	38.55	65	38.25	39.15	-8	808	-0.99%
2018/05/15	38	35.97	8	36.06	36.00	30	703	4.26%
2018/05/14	77	36.19	62	36.26	36.35	15	692	2.17%
2018/05/11	76	34.55	13	34.44	34.95	63	629	10.01%
2018/05/10	1	33.45	1	33.30	33.20	0	589	0.00%
2018/05/09	0	0.00	2	33.15	33.20	-2	596	-0.34%
2018/05/08	0	0.00	1	33.15	33.25	-1	603	-0.17%
2018/05/07	1	32.85	0	0.00	32.95	1	603	0.17%
2018/05/04	1	33.00	0	0.00	32.80	1	606	0.16%
2018/05/03	0	0.00	1	33.00	32.95	-1	609	-0.16%
2018/04/25	11	32.82	20	32.66	32.80	-9	634	-1.42%
2018/04/24	3	32.70	0	0.00	32.75	3	635	0.47%
2018/04/23	5	33.01	21	33.06	33.50	-16	634	-2.52%
2018/04/20	2	33.10	11	33.21	33.30	-9	634	-1.42%
2018/04/19	1	33.10	0	0.00	33.30	1	641	0.16%
2018/04/17	1	33.00	1	33.05	33.00	0	647	0.00%
2018/04/16	13	33.43	0	0.00	33.10	13	649	2.00%
2018/04/13	1	33.45	0	0.00	33.50	1	647	0.15%
2018/04/12	0	0.00	6	33.70	33.55	-6	649	-0.92%
2018/04/11	3	33.82	4	33.74	33.80	-1	653	-0.15%
2018/04/10	2	33.20	0	0.00	33.45	2	655	0.31%
2018/04/09	5	33.07	0	0.00	33.05	5	662	0.75%
2018/04/03	13	33.01	1	33.10	33.20	12	660	1.82%
2018/04/02	3	33.45	0	0.00	33.45	3	661	0.45%
2018/03/31	9	33.30	0	0.00	33.40	9	661	1.36%
2018/03/30	0	0.00	2	33.25	33.25	-2	662	-0.30%
2018/03/29	5	33.28	1	33.05	33.05	4	665	0.60%
2018/03/28	9	33.38	6	33.40	33.35	3	656	0.46%
2018/03/27	0	0.00	10	33.95	33.85	-10	645	-1.55%
2018/03/26	5	33.55	11	33.82	33.65	-6	639	-0.94%
2018/03/23	5	33.40	1	33.50	33.45	4	640	0.62%
2018/03/22	9	34.03	4	34.16	34.20	5	634	0.79%
2018/03/21	35	33.61	8	33.09	33.65	27	605	4.46%
2018/03/20	16	32.60	0	0.00	32.75	16	574	2.79%
2018/03/19	36	32.49	41	32.53	32.60	-5	563	-0.89%
2018/03/16	6	30.80	0	0.00	30.95	6	518	1.16%
2018/03/15	4	30.73	2	30.85	30.75	2	524	0.38%
2018/03/13	33	30.69	36	30.87	31.05	-3	526	-0.57%
2018/03/09	0	0.00	36	29.97	30.30	-36	533	-6.75%
2018/03/08	73	29.99	51	30.35	30.10	22	545	4.04%
2018/03/07	0	0.00	1	29.70	29.60	-1	556	-0.18%
2018/03/06	10	29.58	12	29.57	29.55	-2	560	-0.36%
2018/03/05	18	29.49	2	29.35	29.35	16	574	2.79%
2018/03/02	11	29.70	3	29.70	29.70	8	571	1.40%
2018/03/01	2	30.10	12	30.05	30.00	-10	569	-1.76%
2018/02/27	5	30.15	8	30.08	30.10	-3	569	-0.53%
2018/02/26	16	29.85	12	29.87	29.85	4	569	0.70%
2018/02/23	33	29.86	10	29.80	29.75	23	571	4.02%
2018/02/21	9	30.17	7	30.38	30.30	2	578	0.35%
2018/02/08	0	0.00	10	29.88	29.90	-10	590	-1.69%
2018/02/07	3	30.83	0	0.00	30.55	3	590	0.51%
2018/02/06	7	30.90	10	31.40	31.10	-3	596	-0.50%
2018/02/05	0	0.00	2	31.30	31.95	-2	586	-0.34%
2018/02/02	2	32.20	0.1	32.45	32.15	1.9	592	0.32%
2018/02/01	12	32.09	2	32.23	32.15	10	608	1.64%
2018/01/30	3	31.65	2	31.70	31.75	1	603	0.17%
2018/01/29	3	31.75	2	31.70	31.85	1	608	0.16%
2018/01/26	1	31.50	0	0.00	31.40	1	607	0.16%
2018/01/25	6	31.75	34	31.52	31.50	-28	609	-4.60%
2018/01/24	0	0.00	10	31.35	31.45	-10	608	-1.64%
2018/01/23	0	0.00	2	31.25	31.45	-2	615	-0.33%
2018/01/22	10	31.40	0	0.00	31.40	10	625	1.60%
2018/01/19	1	31.55	0	0.00	31.40	1	644	0.16%
2018/01/18	12	31.69	0	0.00	31.65	12	655	1.83%
2018/01/17	4	31.76	8	31.95	31.65	-4	658	-0.61%
2018/01/16	28	31.80	9	31.73	31.80	19	651	2.92%
2018/01/15	0	0.00	1	31.80	31.60	-1	660	-0.15%
2018/01/11	5	31.00	1	31.05	31.20	4	666	0.60%
2018/01/09	0	0.00	14	31.40	31.55	-14	691	-2.03%
2018/01/08	12	31.54	0	0.00	31.50	12	712	1.68%
2018/01/05	5	31.70	2	31.60	31.75	3	725	0.41%
2018/01/04	2	31.55	0	0.00	31.55	2	748	0.27%
2018/01/03	6	31.78	0	0.00	31.90	6	765	0.78%
2018/01/02	4	31.40	0	0.00	31.45	4	763	0.52%