千附 (8383)-新光券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
41.10
漲跌
▲0.25
漲幅
+0.61%
成交量
415張
產業
上櫃其他電子類股▼0.13%
265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

千附 (8383)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
2024/05/17	0	41.00	4	41.04	41.10	-4	1,071	-0.37%
2024/05/16	1	40.85	2.1	41.15	40.85	-1.1	1,070	-0.10%
2024/05/15	2	40.63	13	40.77	40.60	-11	1,060	-1.04%
2024/05/14	12	40.77	11.3	40.90	40.60	0.7	1,056	0.06%
2024/05/13	10.3	39.51	0	0.00	39.45	10.3	1,037	0.99%
2024/05/10	3	39.59	2	39.80	39.80	1	1,034	0.10%
2024/05/09	1	40.00	1	40.10	39.95	0	1,033	0.00%
2024/05/08	2	39.63	0.2	39.83	39.70	1.8	1,037	0.17%
2024/05/07	8	39.44	8	39.30	39.60	0	1,035	0.00%
2024/05/06	1	39.60	19	39.69	39.60	-18	1,024	-1.76%
2024/05/03	7	39.99	5	39.81	39.90	2	1,017	0.20%
2024/05/02	2	39.93	3	40.03	40.00	-1	1,010	-0.10%
2024/04/30	7	40.62	0	0.00	40.30	7	1,001	0.70%
2024/04/29	1	40.65	16	41.04	40.85	-15	993	-1.51%
2024/04/26	5.1	40.97	33	41.00	40.60	-27.9	985	-2.83%
2024/04/25	10.1	41.55	0	0.00	41.35	10.1	972	1.03%
2024/04/24	19.1	41.47	7	41.61	41.85	12.1	961	1.26%
2024/04/23	22	41.98	30	42.05	41.45	-8	945	-0.84%
2024/04/22	59.1	41.99	54	41.05	40.75	5.1	918	0.56%
2024/04/19	70.1	43.95	38.1	43.95	42.25	32	883	3.62%
2024/04/18	49.3	44.51	123.4	43.69	43.65	-74.1	766	-9.66%	大賣/
2024/04/17	3	41.38	5	41.45	41.80	-2	600	-0.33%
2024/04/16	5	40.39	0	0.00	40.15	5	586	0.85%
2024/04/15	6	41.72	1	41.50	41.40	5	579	0.86%
2024/04/12	2	41.60	23	41.82	41.75	-21	567	-3.70%
2024/04/11	7	41.49	22	41.43	41.45	-15	556	-2.70%
2024/04/10	60.2	42.39	62.1	42.13	41.80	-1.9	546	-0.34%
2024/04/09	2	40.88	7	40.97	41.15	-5	469	-1.06%
2024/04/08	12	41.39	7	41.34	41.50	5	463	1.08%
2024/04/03	3	40.60	0	0.00	40.60	3	454	0.66%
2024/04/02	1	40.85	4	40.89	40.80	-3	452	-0.67%
2024/04/01	0	41.05	7.4	40.97	41.15	-7.4	450	-1.64%
2024/03/29	4	40.85	2.1	40.97	40.95	1.9	445	0.43%
2024/03/28	5	41.28	12	41.68	41.00	-7	439	-1.59%
2024/03/27	25	42.06	8.1	41.65	41.80	16.9	426	3.96%
2024/03/26	8	41.02	5	41.54	41.10	3	395	0.76%
2024/03/25	3.1	41.16	0.1	40.65	40.80	3.1	381	0.80%
2024/03/22	2	40.95	9	40.86	40.50	-7	374	-1.88%
2024/03/21	25.1	40.67	15	40.62	40.70	10.1	368	2.73%
2024/03/20	2	40.33	5	40.10	40.10	-3	359	-0.84%
2024/03/19	0	40.65	4	40.63	40.50	-4	356	-1.12%
2024/03/18	26.1	40.09	4	40.11	40.45	22.1	350	6.29%
2024/03/15	0.1	39.75	1	39.55	39.50	-0.9	338	-0.26%
2024/03/14	2	39.47	0	39.80	39.50	2	337	0.59%
2024/03/13	0	39.90	1	39.80	39.50	-1	336	-0.30%
2024/03/12	0	0.00	2	39.85	39.85	-2	333	-0.60%
2024/03/11	0	39.40	2.2	39.33	39.55	-2.2	335	-0.65%
2024/03/08	0	39.95	12.1	39.26	39.30	-12.1	333	-3.64%
2024/03/07	3.1	39.99	7	40.04	39.95	-3.9	325	-1.20%
2024/03/06	2.1	40.94	4	40.50	40.45	-1.9	317	-0.61%
2024/03/05	11.4	40.92	8	40.61	40.50	3.4	312	1.08%
2024/03/04	54.8	42.01	60.1	42.17	41.70	-5.4	300	-1.79%
2024/03/01	23.4	41.08	14.6	41.18	41.30	8.7	244	3.56%
2024/02/29	8	41.00	27.1	40.76	41.30	-19.1	223	-8.55%
2024/02/27	4	39.71	17	39.51	39.55	-13	175	-7.40%
2024/02/26	21	40.06	27	40.26	40.15	-6	167	-3.58%
2024/02/23	0	39.10	15	38.98	38.95	-15	144	-10.37%
2024/02/22	13	38.96	0	0.00	38.70	13	143	9.07%
2024/02/21	0	39.14	0	39.15	39.00	0	140	0.00%
2024/02/20	4	38.78	2	38.88	38.85	2	136	1.46%
2024/02/19	6	38.65	33	38.61	38.60	-27	129	-20.79%
2024/02/16	1	38.15	1	38.15	38.30	0	125	0.00%
2024/02/15	4.1	38.14	10	38.02	38.00	-5.9	124	-4.77%
2024/02/05	1	38.10	2	37.93	37.85	-1	122	-0.81%
2024/02/02	0	38.05	2	37.90	37.85	-2	122	-1.62%
2024/02/01	5	38.43	5	38.15	37.95	0	122	0.00%
2024/01/31	8	38.19	2	38.28	38.05	6	119	5.01%
2024/01/29	0	37.95	0	0.00	37.45	0	109	0.00%
2024/01/26	1	37.90	1	37.70	37.60	0	110	0.00%
2024/01/24	4	37.74	0	0.00	37.80	4	109	3.65%
2024/01/23	1	37.65	0	0.00	37.75	1	110	0.91%
2024/01/22	0	38.00	0.2	37.80	37.70	-0.2	110	-0.18%
2024/01/17	0	38.05	1	37.70	37.70	-1	108	-0.92%
2024/01/16	3	37.68	2	37.65	37.65	1	106	0.96%
2024/01/15	0	0.00	0.1	38.00	37.70	-0.1	106	-0.05%
2024/01/12	2	37.40	0	0.00	37.50	2	108	1.84%
2024/01/11	0.1	37.35	0	0.00	37.40	0.1	108	0.05%
2024/01/09	12	37.94	0	0.00	37.60	12	110	10.85%
2024/01/08	2	37.96	2	38.06	38.10	0	107	0.03%
2024/01/04	0	0.00	0	38.60	38.05	0	107	0.00%
2024/01/02	0	37.60	0	38.70	38.05	0	106	0.00%
2023/12/29	9	38.00	0.2	38.30	38.10	8.8	106	8.29%
2023/12/28	0	38.14	0	38.90	38.00	0	106	0.00%
2023/12/27	3.2	38.00	0	0.00	37.95	3.2	106	3.02%
2023/12/26	6	37.94	0	0.00	37.95	6	107	5.60%
2023/12/25	0	38.10	0	0.00	37.95	0	106	0.00%
2023/12/22	2.1	38.13	0	0.00	38.10	2.1	105	1.95%
2023/12/21	5	38.07	0	0.00	38.30	5	106	4.70%
2023/12/20	3	38.20	1	38.25	38.25	2	107	1.87%
2023/12/19	2	38.55	7	38.69	38.50	-5	106	-4.69%
2023/12/18	0	38.77	0	0.00	38.80	0	106	0.02%
2023/12/15	1	38.45	1	38.30	38.30	0	104	0.00%
2023/12/14	3	38.20	0	0.00	38.20	3	103	2.89%
2023/12/13	2	38.13	11	38.10	38.05	-9	102	-8.81%
2023/12/11	3	38.00	9	38.07	38.00	-6	102	-5.87%
2023/12/08	2	38.05	0	0.00	38.00	2	103	1.94%
2023/12/07	4	37.90	5	37.90	37.90	-1	103	-0.97%
2023/12/06	5	38.08	4	38.30	38.00	1	104	0.96%
2023/12/05	2	38.15	7	38.24	38.20	-5	103	-4.82%
2023/12/04	6	38.12	0	0.00	38.35	6	105	5.69%
2023/11/30	7	38.16	0.1	38.10	38.20	6.9	104	6.57%
2023/11/29	0	0.00	1	38.20	38.20	-1	104	-0.96%
2023/11/28	5	38.33	0	0.00	38.35	5	106	4.69%
2023/11/27	8	38.35	0	38.40	38.25	8	111	7.19%
2023/11/24	15	38.27	8	38.28	38.25	7	112	6.25%
2023/11/22	0	37.85	4	37.85	37.95	-4	123	-3.23%
2023/11/20	1	37.50	0	0.00	37.65	1	129	0.77%
2023/11/17	0	37.40	8	37.40	37.40	-8	128	-6.22%
2023/11/16	0	0.00	0	37.20	37.40	0	129	0.00%
2023/11/14	0	37.05	0	0.00	37.00	0	130	0.00%
2023/11/13	0	37.83	0	0.00	37.05	0	132	0.00%
2023/11/08	0	37.95	0	0.00	37.60	0	149	0.00%
2023/11/03	4	37.18	0	0.00	37.25	4	155	2.58%
2023/10/25	0	37.75	2	37.50	37.45	-2	168	-1.19%
2023/10/24	0	37.40	0	0.00	37.05	0	173	0.00%
2023/10/23	0	0.00	3	37.45	37.10	-3	174	-1.71%
2023/10/20	0	37.21	1	36.90	37.20	-1	177	-0.56%
2023/10/19	0	37.00	0	0.00	37.05	0	178	0.00%
2023/10/18	0	37.30	15	37.00	37.00	-15	179	-8.34%
2023/10/16	3	37.25	0	0.00	37.20	3	180	1.66%
2023/10/13	0	37.45	0	0.00	37.40	0	187	0.01%
2023/10/12	0	0.00	3	37.60	37.40	-3	192	-1.56%
2023/10/11	0	0.00	1	37.50	37.40	-1	197	-0.51%
2023/10/05	1	37.50	1	37.20	37.40	0	215	0.00%
2023/10/04	2	37.20	0	0.00	37.15	2	223	0.89%
2023/10/03	3	37.40	0	0.00	37.30	3	231	1.29%
2023/10/02	0	37.43	0	0.00	37.40	0	235	0.00%
2023/09/28	2	37.38	2	37.25	37.25	0	241	0.01%
2023/09/22	0	38.18	0	0.00	37.75	0	256	0.00%
2023/09/21	1	37.25	0	0.00	37.55	1	257	0.39%
2023/09/19	4	37.53	0	0.00	37.50	4	265	1.51%
2023/09/15	1	37.65	0	37.90	37.65	1	268	0.37%
2023/09/13	1	37.50	0	0.00	37.50	1	276	0.36%
2023/09/11	4	37.70	0	0.00	37.65	4	280	1.43%
2023/09/08	10	37.80	0	0.00	38.15	10	283	3.53%
2023/09/07	2	37.85	0	0.00	37.85	2	283	0.71%
2023/09/06	0	38.60	0	0.00	38.35	0	289	0.00%
2023/09/05	3	38.55	0	39.00	38.45	3	301	0.99%
2023/09/04	8	38.76	0	0.00	38.75	8	303	2.64%
2023/09/01	0	39.20	5	39.25	38.85	-5	307	-1.62%
2023/08/31	1	39.10	3	39.03	38.85	-2	307	-0.65%
2023/08/30	3	38.37	1	38.30	38.75	2	307	0.65%
2023/08/28	5	38.80	1	38.40	38.30	4	311	1.28%
2023/08/24	3.1	37.67	1	37.85	37.00	2.1	302	0.68%
2023/08/23	2	37.20	1	37.70	37.50	1	301	0.33%
2023/08/22	0	37.60	0	0.00	37.25	0	306	0.00%
2023/08/21	0	38.35	0	0.00	37.75	0	310	0.00%
2023/08/18	1	38.25	5	38.11	38.00	-4	314	-1.27%
2023/08/17	3	37.73	7	37.81	37.80	-4	314	-1.27%
2023/08/16	3.1	37.34	3	37.23	37.15	0.1	317	0.02%
2023/08/15	2.1	37.06	28	36.93	37.00	-25.9	324	-8.00%
2023/08/14	1.1	37.99	0	0.00	37.95	1.1	321	0.33%
2023/08/11	1	38.01	0	0.00	38.00	1	320	0.32%
2023/08/10	5	38.26	10	38.07	38.05	-5	322	-1.56%
2023/08/09	3	38.48	0	38.80	38.45	3	321	0.93%
2023/08/08	0	0.00	1	38.80	38.80	-1	325	-0.31%
2023/08/07	1	38.95	5	38.90	38.90	-4	338	-1.18%
2023/08/04	0	38.90	0	0.00	38.70	0	342	0.00%
2023/08/02	5	38.65	1	38.70	38.70	4	360	1.12%
2023/08/01	3	38.88	0	0.00	39.00	3	364	0.82%
2023/07/31	1	38.30	6	38.70	38.80	-5	373	-1.34%
2023/07/28	1	38.55	1	38.55	38.35	0	378	0.00%
2023/07/27	3.1	38.37	0	0.00	38.55	3.1	396	0.78%
2023/07/26	1	38.65	0	0.00	38.55	1	407	0.25%
2023/07/25	0.1	38.60	0	0.00	38.55	0.1	440	0.02%
2023/07/24	2	38.45	0	0.00	38.45	2	461	0.44%
2023/07/21	0	38.95	0	0.00	38.95	0	497	0.00%
2023/07/20	2	38.95	2	38.80	39.00	0	575	0.00%
2023/07/19	1	38.70	0	0.00	38.65	1	582	0.17%
2023/07/18	13	38.59	2.3	38.37	38.40	10.8	600	1.79%
2023/07/17	3	38.82	0	39.00	38.95	3	627	0.48%
2023/07/14	12	39.05	0	0.00	39.05	12	648	1.85%
2023/07/13	1	39.05	0	0.00	39.05	1	704	0.14%
2023/07/12	6	39.52	4.1	39.51	39.35	2	783	0.25%
2023/07/11	1.1	41.75	5	41.65	41.70	-3.9	928	-0.42%
2023/07/10	1	41.60	0	41.80	41.45	1	1,145	0.09%
2023/07/07	1	41.90	1	41.76	41.75	0	1,181	0.00%
2023/07/06	0	42.38	2	42.00	41.95	-2	1,194	-0.17%
2023/07/05	0	0.00	0.1	42.40	42.35	-0.1	1,247	0.00%
2023/07/04	0	0.00	13	42.34	42.20	-13	1,383	-0.94%
2023/07/03	0	0.00	3	42.32	42.15	-3	1,427	-0.21%
2023/06/30	0	0.00	2	42.08	42.10	-2	1,435	-0.14%
2023/06/29	0	0.00	3	41.90	41.95	-3	1,450	-0.21%
2023/06/28	6	42.04	0.1	42.06	41.95	6	1,455	0.41%
2023/06/26	10	41.60	0	0.00	41.60	10	1,483	0.67%
2023/06/21	0.1	42.00	2	41.90	41.90	-2	1,498	-0.13%
2023/06/19	0	0.00	3	41.77	41.70	-3	1,549	-0.19%
2023/06/16	8.1	41.20	1	41.35	41.15	7.1	1,560	0.45%
2023/06/14	0	0.00	3	41.15	40.85	-3	1,609	-0.19%
2023/06/13	0.3	40.75	0	0.00	40.95	0.3	1,617	0.02%
2023/06/12	1	40.65	4	40.78	40.65	-3	1,640	-0.18%
2023/06/09	10	41.41	10	41.21	41.20	0	1,653	0.00%
2023/06/08	1	41.70	0	0.00	41.75	1	1,654	0.06%
2023/06/06	0	41.95	1	41.75	41.75	-1	1,702	-0.06%
2023/06/05	10	42.20	6	42.06	41.90	4	1,748	0.23%
2023/06/02	1	41.80	6	41.85	41.80	-5	1,759	-0.28%
2023/06/01	2	41.75	1	41.75	41.85	1	1,783	0.06%
2023/05/31	0	0.00	7.1	41.91	41.95	-7.1	1,796	-0.39%
2023/05/30	2	41.50	1	41.40	41.40	1	1,806	0.06%
2023/05/29	0	0.00	4	41.70	41.70	-4	1,819	-0.22%
2023/05/26	4	41.50	2	41.48	41.25	2	1,846	0.11%
2023/05/25	1.1	42.10	11.4	42.00	41.85	-10.3	1,958	-0.52%
2023/05/24	12	42.81	15	42.60	42.30	-3	2,011	-0.15%
2023/05/23	5	42.33	2	42.40	42.30	3	2,072	0.14%
2023/05/22	4	42.49	3	42.57	42.25	1	2,209	0.05%
2023/05/19	7	42.69	5	42.64	42.20	2	2,248	0.09%
2023/05/18	1	41.90	4	41.95	41.95	-3	2,240	-0.13%
2023/05/17	0	0.00	2	42.05	42.00	-2	2,239	-0.09%
2023/05/16	1	41.35	6	41.39	41.50	-5	2,239	-0.22%
2023/05/15	31	41.40	0	0.00	41.45	31	2,248	1.38%
2023/05/12	7	41.36	8	41.05	41.65	-1	2,288	-0.04%
2023/05/11	7.1	41.66	2	41.45	41.25	5.1	2,285	0.22%
2023/05/10	2	42.35	0	0.00	42.50	2	2,273	0.09%
2023/05/09	15.1	42.75	23	42.82	42.40	-7.9	2,269	-0.35%
2023/05/08	10	43.88	9	43.84	43.80	1	2,252	0.04%
2023/05/05	34	44.05	19	44.22	44.00	15	2,245	0.67%
2023/05/04	1	44.40	1	44.30	44.40	0	2,238	0.00%
2023/05/03	22	45.46	10	45.45	44.80	12	2,231	0.54%
2023/05/02	8	45.21	30	45.34	45.30	-22	2,213	-0.99%
2023/04/28	23.1	45.54	15	45.63	45.30	8.1	2,199	0.37%
2023/04/27	14	44.86	10	44.97	45.30	4	2,165	0.18%
2023/04/26	3	43.90	6.2	44.10	44.90	-3.2	2,141	-0.15%
2023/04/25	34.1	45.63	43	45.43	44.65	-8.9	2,103	-0.42%
2023/04/24	4	44.00	5	43.89	44.25	-1	2,024	-0.05%
2023/04/21	12	43.58	17.4	43.99	43.40	-5.4	2,015	-0.27%
2023/04/20	22.1	44.60	34.1	44.99	44.15	-12	1,995	-0.60%
2023/04/19	31.1	45.49	9	45.61	45.35	22.1	1,961	1.12%
2023/04/18	33.3	46.21	56	45.84	45.80	-22.8	1,936	-1.18%
2023/04/17	59.1	46.45	50.2	46.69	46.90	8.9	1,875	0.47%
2023/04/14	103	46.37	73.1	46.47	46.00	29.9	1,788	1.67%	大買/
2023/04/13	258.5	46.66	179.1	46.86	47.35	79.4	1,633	4.86%	大買/大賣/
2023/04/12	15	44.63	35.1	44.81	45.00	-20.1	1,408	-1.43%
2023/04/11	16.1	44.22	1	44.35	44.05	15.1	1,365	1.11%
2023/04/10	25	44.73	36	45.01	44.70	-11	1,349	-0.82%
2023/04/07	69.1	45.22	163.2	45.21	44.90	-94.1	1,288	-7.30%	大賣/
2023/04/06	49.1	44.42	60	44.54	44.65	-10.9	1,149	-0.95%
2023/03/31	5	43.56	19	43.39	43.50	-14	1,099	-1.27%
2023/03/30	15	43.51	16	43.36	43.50	-1	1,086	-0.09%
2023/03/29	7.1	42.32	4	42.30	42.25	3.1	1,068	0.29%
2023/03/28	22	43.39	5	43.08	42.65	17	1,062	1.60%
2023/03/27	44	44.11	45	44.38	44.05	-1	1,047	-0.09%
2023/03/24	13.1	43.48	4	43.43	43.45	9.1	1,024	0.88%
2023/03/23	58	44.01	52	44.05	43.75	6	1,011	0.59%
2023/03/22	4	43.15	5	43.36	43.05	-1	968	-0.10%
2023/03/21	7	43.61	4	43.73	43.40	3	957	0.31%
2023/03/20	74.1	44.07	66.4	44.26	44.10	7.6	942	0.81%
2023/03/17	0	42.92	10	43.02	43.15	-10	896	-1.11%
2023/03/16	13	42.37	1	42.15	42.35	12	890	1.35%
2023/03/15	24	43.12	34.1	43.28	43.15	-10.1	880	-1.15%
2023/03/14	31.1	42.76	48.7	42.82	42.35	-17.6	858	-2.05%
2023/03/13	19	42.65	4	42.20	42.65	15	853	1.76%
2023/03/10	26.2	43.03	3	42.93	42.85	23.2	844	2.75%
2023/03/09	23	44.02	49	43.93	43.85	-26	833	-3.12%
2023/03/08	76	44.91	187	45.03	45.10	-111	818	-13.56%	大賣/鉅額交易
2023/03/07	15	44.41	6	44.42	44.50	9	779	1.16%
2023/03/06	36	44.33	51.1	44.34	44.15	-15.1	764	-1.97%
2023/03/03	9	43.53	8	43.52	43.55	1	745	0.14%
2023/03/02	19	43.54	16	43.33	43.30	3	772	0.39%
2023/03/01	15	43.12	71	43.06	43.05	-56	760	-7.36%
2023/02/24	27	43.45	76.3	43.21	43.45	-49.2	750	-6.55%
2023/02/23	235.1	44.72	162.1	44.97	44.15	73	720	10.13%	大買/大賣/
2023/02/22	77.2	43.51	105.1	43.63	43.50	-27.9	602	-4.63%	大賣/
2023/02/21	122	43.43	62.4	43.61	43.15	59.6	546	10.91%	大買/
2023/02/20	195.3	44.16	194.4	43.90	44.05	1	480	0.20%	大買/大賣/
2023/02/17	23	41.08	115	41.04	40.95	-92	342	-26.85%	大賣/
2023/02/16	0	40.15	1.2	40.07	40.10	-1.2	299	-0.39%
2023/02/15	0	40.05	14	40.06	40.05	-14	296	-4.73%
2023/02/14	3	39.95	0	0.00	40.05	3	292	1.02%
2023/02/13	5	40.25	11	40.20	40.20	-6	288	-2.08%
2023/02/10	41	40.35	115	40.21	40.10	-74	276	-26.79%	大賣/
2023/02/09	5	39.24	0.2	39.60	39.10	4.8	233	2.05%
2023/02/08	0.2	39.50	0	0.00	39.35	0.2	230	0.07%
2023/02/07	1	39.35	2	39.30	39.35	-1	228	-0.44%
2023/02/06	3	39.47	3	39.42	39.45	0	229	0.00%
2023/02/03	1	39.20	2	39.23	39.25	-1	227	-0.44%
2023/02/01	4	39.11	2	39.10	39.10	2	229	0.87%
2023/01/31	4	39.15	0	0.00	39.15	4	227	1.76%
2023/01/30	0	38.65	1	38.95	38.90	-1	226	-0.44%
2023/01/17	0	0.00	0	38.80	38.65	0	225	-0.01%
2023/01/13	0	38.53	1	38.50	38.50	-1	224	-0.44%
2023/01/11	1	38.45	5	38.31	38.40	-4	224	-1.78%
2023/01/10	0	0.00	0.2	38.50	38.45	-0.2	224	-0.09%
2023/01/05	0	38.30	0	0.00	37.85	0	228	0.00%
2022/12/30	0.2	37.60	0	0.00	37.75	0.2	231	0.08%
2022/12/29	1	37.65	0	0.00	37.60	1	229	0.43%
2022/12/28	3	37.93	0	0.00	37.90	3	228	1.31%
2022/12/23	1	38.10	1	38.15	38.10	0	229	0.00%
2022/12/22	0	38.30	0	0.00	38.15	0	229	0.00%
2022/12/21	0	38.48	0	0.00	38.05	0	231	0.00%
2022/12/20	2	38.30	0	0.00	37.90	2	233	0.86%
2022/12/19	0	39.00	0	0.00	38.70	0	234	0.00%
2022/12/16	0	0.00	16	38.87	38.85	-16	234	-6.83%
2022/12/15	2	39.25	5.2	39.45	39.35	-3.2	234	-1.36%
2022/12/14	3	38.75	4.3	38.94	38.90	-1.3	233	-0.58%
2022/12/13	0	38.70	1.1	38.64	38.55	-1.1	230	-0.48%
2022/12/09	2.1	37.99	0	0.00	37.90	2.1	231	0.91%
2022/12/08	0.1	38.65	0	0.00	38.35	0.1	231	0.04%
2022/12/07	6	38.99	4	38.98	38.45	2	233	0.86%
2022/12/06	1.1	38.86	1	38.80	38.65	0.1	231	0.04%
2022/12/05	13	39.50	13	39.83	39.25	0	230	0.00%
2022/12/02	12	39.11	4	39.06	39.05	8	216	3.70%
2022/12/01	60	39.49	6	39.67	39.25	54	214	25.19%
2022/11/30	23	39.11	11	39.27	39.05	12	204	5.87%
2022/11/29	26	38.64	8.5	38.67	38.30	17.5	187	9.32%
2022/11/28	0	0.00	5.7	37.81	37.80	-5.7	179	-3.17%
2022/11/25	10.4	38.09	7	38.56	37.70	3.4	177	1.92%
2022/11/24	47	39.18	25	39.27	39.10	22	170	12.93%
2022/11/23	3	37.15	5	37.27	37.50	-2	127	-1.57%
2022/11/22	4.1	36.82	4	36.81	36.90	0.1	126	0.08%
2022/11/21	0	0.00	1	36.10	36.10	-1	120	-0.83%
2022/11/18	0	0.00	1	36.10	36.10	-1	121	-0.83%
2022/11/17	0	0.00	5	35.70	35.80	-5	120	-4.13%
2022/11/14	0	35.40	0	0.00	35.35	0	136	0.00%
2022/11/11	0.1	35.16	3	35.20	35.25	-2.9	139	-2.08%
2022/11/09	0.1	35.40	1	35.35	35.40	-0.9	139	-0.68%
2022/11/08	5	35.25	0	0.00	35.30	5	143	3.49%
2022/11/07	0	0.00	2	35.35	35.25	-2	143	-1.40%
2022/11/04	0	35.33	0	0.00	35.10	0	143	0.00%
2022/11/01	17	34.26	0	0.00	34.30	17	143	11.85%
2022/10/28	5.3	34.10	0	0.00	33.80	5.3	143	3.68%
2022/10/27	0.1	35.90	0	0.00	34.90	0.1	140	0.06%
2022/10/26	2	34.90	0	0.00	34.85	2	140	1.43%
2022/10/25	8	35.22	5	35.20	34.95	3	140	2.14%
2022/10/21	0	35.80	0	35.85	35.70	0	141	-0.03%
2022/10/20	0	0.00	3	35.33	35.70	-3	144	-2.08%
2022/10/19	0	35.50	0	0.00	35.50	0	149	0.01%
2022/10/18	18	35.21	0	0.00	35.50	18	150	11.93%
2022/10/17	3	35.23	0	0.00	35.10	3	151	1.98%
2022/10/14	0	37.68	0	0.00	35.70	0	150	0.00%
2022/10/13	4.2	35.73	0	0.00	35.40	4.2	150	2.75%
2022/10/12	0	38.95	0	0.00	36.55	0	147	0.00%
2022/10/11	1.4	37.23	0	0.00	36.85	1.4	146	0.92%
2022/10/07	0	0.00	5	38.04	38.05	-5	145	-3.44%
2022/10/06	0	0.00	0	38.25	38.00	0	146	0.00%
2022/10/04	0	37.95	1	37.80	37.85	-1	148	-0.67%
2022/09/30	1	37.40	1	37.20	38.00	0	148	0.00%
2022/09/28	2	37.25	1	37.10	37.10	1	148	0.67%
2022/09/26	1	38.00	0	38.15	37.70	1	147	0.68%
2022/09/23	2	38.60	0	0.00	38.60	2	149	1.34%
2022/09/22	0	38.90	0	0.00	38.95	0	150	0.00%
2022/09/20	0	0.00	0	39.03	38.95	0	146	0.00%
2022/09/19	1	38.70	0.1	38.95	39.00	0.9	146	0.64%
2022/09/16	0	39.20	2	39.23	39.25	-2	147	-1.34%
2022/09/15	0	0.00	13	39.43	39.30	-13	148	-8.76%
2022/09/14	0	0.00	1	39.15	39.15	-1	149	-0.67%
2022/09/12	2	38.45	0	0.00	38.45	2	151	1.32%
2022/09/07	1.1	37.45	0	0.00	37.40	1.1	149	0.74%
2022/09/06	1	37.90	0	37.95	37.80	1	148	0.67%
2022/09/02	0	0.00	1	38.85	38.75	-1	146	-0.68%
2022/08/31	1	38.90	0	0.00	38.95	1	147	0.68%
2022/08/30	0	0.00	1	39.10	39.10	-1	147	-0.68%
2022/08/29	0	0.00	2	39.05	38.95	-2	147	-1.35%
2022/08/26	0.1	38.95	0	0.00	38.95	0.1	147	0.07%
2022/08/25	0	0.00	4.5	38.90	38.95	-4.5	148	-3.01%
2022/08/24	2	38.95	2	38.90	38.90	0	149	-0.02%
2022/08/23	5.5	38.78	5	38.78	38.80	0.5	149	0.34%
2022/08/22	20	39.53	14	39.60	39.20	6	146	4.10%
2022/08/19	0.1	38.60	0	38.80	38.65	0	134	0.01%
2022/08/18	1	38.70	3	38.57	38.35	-2	134	-1.49%
2022/08/17	1	38.25	0.2	38.25	38.25	0.8	132	0.62%
2022/08/16	0	0.00	5	38.28	38.30	-5	134	-3.72%
2022/08/15	2	38.40	3.2	38.00	38.20	-1.2	138	-0.87%
2022/08/12	2.1	37.94	0	0.00	37.80	2.1	138	1.52%
2022/08/11	1	37.80	0	0.00	37.80	1	141	0.71%
2022/08/10	0	0.00	4	37.55	37.65	-4	146	-2.74%
2022/08/09	1	37.30	0	0.00	37.40	1	149	0.67%
2022/08/08	0.1	36.95	0	0.00	37.00	0.1	160	0.06%
2022/08/05	3	36.60	5	37.00	37.00	-2	165	-1.21%
2022/08/04	0.2	36.75	2	36.70	36.80	-1.8	172	-1.03%
2022/08/03	0	0.00	1	37.30	36.90	-1	184	-0.54%
2022/08/02	0	36.70	0	0.00	36.80	0	191	0.01%
2022/08/01	0.1	36.78	0	0.00	36.80	0.1	209	0.04%
2022/07/29	3	36.67	0	0.00	36.75	3	236	1.27%
2022/07/28	1.2	36.51	0	0.00	36.45	1.2	262	0.46%
2022/07/27	2	36.28	1	36.45	36.50	1	284	0.35%
2022/07/26	4.3	38.66	0	38.70	38.40	4.3	311	1.38%
2022/07/25	0	0.00	0.1	38.90	38.80	-0.1	309	-0.03%
2022/07/22	0	38.50	0	38.85	38.50	0	316	0.00%
2022/07/19	3	37.92	9	38.06	38.25	-6	325	-1.84%
2022/07/18	0	38.30	0	0.00	38.25	0	327	0.01%
2022/07/14	1	37.95	0	0.00	37.95	1	340	0.29%
2022/07/13	1	37.50	0	0.00	37.60	1	343	0.29%
2022/07/12	0.1	36.90	0	0.00	37.05	0.1	348	0.03%
2022/07/07	1	36.50	0	0.00	36.85	1	364	0.27%
2022/07/06	1	36.50	0	0.00	36.30	1	366	0.27%
2022/07/05	0	0.00	10	37.00	37.00	-10	367	-2.72%
2022/07/04	0	36.96	0	0.00	36.70	0	369	0.01%
2022/07/01	2	37.60	20	37.36	36.90	-18	372	-4.83%
2022/06/30	3	37.72	0	0.00	37.60	3	369	0.81%
2022/06/29	1	38.20	0	0.00	38.10	1	374	0.27%
2022/06/28	0	0.00	3	38.25	38.20	-3	381	-0.79%
2022/06/24	5	37.67	0	0.00	37.80	5	387	1.29%
2022/06/23	0	37.87	1	37.60	37.45	-1	388	-0.25%
2022/06/22	2	37.88	3	37.75	37.60	-1	394	-0.25%
2022/06/21	0.1	38.20	24	38.21	38.15	-23.9	392	-6.10%
2022/06/20	2	38.10	0.2	38.80	38.00	1.9	393	0.47%
2022/06/17	0	0.00	1	38.75	38.85	-1	396	-0.25%
2022/06/16	0	0.00	11	39.20	38.95	-11	396	-2.77%
2022/06/15	0.1	39.00	0	0.00	39.00	0.1	397	0.02%
2022/06/14	0.1	38.80	0	0.00	39.25	0.1	399	0.02%
2022/06/13	2.1	39.00	16	39.02	39.00	-13.9	407	-3.41%
2022/06/10	0	0.00	6	39.45	39.45	-6	413	-1.45%
2022/06/09	1	39.40	2	39.53	39.45	-1	417	-0.24%
2022/06/08	0	0.00	13	39.28	39.45	-13	430	-3.02%
2022/06/07	1	39.00	1	39.20	39.20	0	467	0.00%
2022/06/06	0.1	38.90	0	0.00	39.00	0.1	474	0.01%
2022/06/02	3	38.85	0	0.00	38.90	3	496	0.61%
2022/06/01	5	39.00	0	0.00	39.05	5	502	1.00%
2022/05/31	6.1	39.15	0.1	39.20	39.15	6	502	1.20%
2022/05/30	1	39.01	1	39.10	39.10	0	505	0.01%
2022/05/27	3	38.77	0	0.00	38.75	3	507	0.59%
2022/05/25	9	38.70	2	38.60	38.80	7	511	1.37%
2022/05/24	0	39.00	0	0.00	38.80	0	517	0.01%
2022/05/23	3	38.57	45	38.75	39.10	-42	517	-8.12%
2022/05/20	9	38.53	0	0.00	38.60	9	519	1.73%
2022/05/19	6	38.37	15	38.30	38.60	-9	519	-1.73%
2022/05/18	7	38.91	4.1	38.80	38.80	2.9	522	0.56%
2022/05/17	18	38.79	1	38.75	38.90	17	520	3.27%
2022/05/16	26	39.73	59	39.79	38.80	-33	519	-6.35%
2022/05/13	11	39.40	72	39.62	39.65	-61	508	-12.00%
2022/05/12	6	39.60	4	39.95	39.60	2	506	0.40%
2022/05/11	16	40.59	11	40.64	39.85	5	500	1.00%
2022/05/10	5	41.21	7	40.94	41.15	-2	488	-0.41%
2022/05/09	49	42.46	17	42.04	41.70	32	481	6.64%
2022/05/06	63	42.72	36	42.57	43.00	27	464	5.81%
2022/05/05	66	42.71	76	42.46	42.90	-10	437	-2.28%
2022/05/04	175	42.28	17	42.37	42.30	158	411	38.37%	大買/鉅額交易
2022/05/03	26	42.01	21	41.91	41.35	5	391	1.28%
2022/04/29	0	40.95	0	0.00	41.15	0	363	0.00%
2022/04/28	0	0.00	17	41.21	41.20	-17	363	-4.67%
2022/04/27	0	40.73	0	0.00	40.65	0	357	0.00%
2022/04/26	0	40.95	0	0.00	41.00	0	355	0.00%
2022/04/25	1	40.80	4	40.85	40.85	-3	356	-0.84%
2022/04/22	0	0.00	16	41.41	41.45	-16	353	-4.53%
2022/04/21	1	41.45	0	41.35	41.35	1	355	0.28%
2022/04/20	0	0.00	5	41.30	41.30	-5	354	-1.41%
2022/04/19	5	41.25	0	0.00	40.95	5	347	1.44%
2022/04/15	1	40.80	2	40.95	40.95	-1	345	-0.29%
2022/04/14	0	0.00	1	40.95	40.95	-1	340	-0.29%
2022/04/13	1	40.25	3	40.57	40.50	-2	340	-0.59%
2022/04/11	0	0.00	2	40.30	40.15	-2	362	-0.55%
2022/04/08	1	40.30	0	0.00	40.30	1	363	0.28%
2022/04/07	4	40.40	2	40.45	40.30	2	370	0.53%
2022/04/06	9	40.71	1	40.80	40.80	8	369	2.16%
2022/04/01	0	0.00	8	40.96	41.15	-8	369	-2.17%
2022/03/31	0	0.00	4	40.95	40.95	-4	364	-1.10%
2022/03/29	0	0.00	0	40.90	40.90	0	357	0.00%
2022/03/28	0	0.00	10	40.75	41.00	-10	354	-2.82%
2022/03/25	10	40.96	1.5	40.98	41.00	8.5	352	2.42%
2022/03/24	0	0.00	14	40.70	40.70	-14	345	-4.05%
2022/03/23	1	40.65	0	0.00	40.65	1	344	0.29%
2022/03/22	5	40.49	6	40.53	40.45	-1	342	-0.29%
2022/03/21	6	40.18	2	40.20	40.20	4	335	1.19%
2022/03/17	0	40.30	13	40.20	40.10	-13	337	-3.85%
2022/03/16	0	40.00	1	39.95	39.85	-1	336	-0.30%
2022/03/15	0	39.70	2	39.40	39.40	-2	328	-0.61%
2022/03/14	5.1	39.33	3	39.55	39.35	2.1	323	0.65%
2022/03/11	26	39.37	0	0.00	39.50	26	320	8.13%
2022/03/10	25.1	39.58	11	39.70	39.80	14.1	307	4.60%
2022/03/09	3	40.88	8	40.88	40.90	-5	269	-1.85%
2022/03/08	7.2	40.93	24	40.58	40.60	-16.8	262	-6.39%
2022/03/07	15	39.97	0	0.00	39.95	15	240	6.23%
2022/03/04	4	40.60	1	40.65	40.60	3	237	1.27%
2022/03/03	0	41.25	8	40.51	40.75	-8	238	-3.35%
2022/03/02	8	40.21	2	40.20	40.35	6	237	2.53%
2022/03/01	3.2	40.33	2	40.30	40.35	1.2	234	0.51%
2022/02/25	1	40.05	0	0.00	40.15	1	232	0.43%
2022/02/24	4	40.03	0	0.00	40.15	4	233	1.71%
2022/02/23	1	40.40	0	0.00	40.55	1	227	0.44%
2022/02/22	1.1	40.88	2	40.45	40.45	-0.9	228	-0.39%
2022/02/21	11.1	41.09	0	0.00	41.05	11.1	226	4.89%
2022/02/18	0.2	40.90	3	41.10	41.20	-2.8	227	-1.23%
2022/02/17	0.2	40.55	0	0.00	40.50	0.2	222	0.07%
2022/02/16	0.2	40.60	0	0.00	40.45	0.2	222	0.09%
2022/02/14	0	40.75	10	40.33	40.30	-10	226	-4.41%
2022/02/10	1	40.35	3	40.40	40.35	-2	238	-0.84%
2022/02/09	1.1	40.44	0	0.00	40.50	1.1	244	0.45%
2022/02/07	2	39.95	0	0.00	40.10	2	248	0.80%
2022/01/26	1	39.75	0	0.00	39.75	1	251	0.40%
2022/01/25	0.1	39.87	0	0.00	39.65	0.1	254	0.02%
2022/01/24	2	39.80	1	39.85	39.90	1	256	0.39%
2022/01/21	4	40.00	1	40.30	40.00	3	260	1.15%
2022/01/20	0.1	40.40	1	40.40	40.30	-0.9	262	-0.35%
2022/01/19	3	40.20	4	40.35	40.20	-1	269	-0.37%
2022/01/17	1	40.00	0	0.00	40.20	1	267	0.38%
2022/01/14	2	40.10	1	40.30	40.15	1	267	0.37%
2022/01/13	2	40.25	26	40.31	40.30	-24	263	-9.12%
2022/01/12	1	40.25	1	40.40	40.40	0	260	0.00%
2022/01/11	8	40.37	16	40.50	40.25	-8	260	-3.07%
2022/01/10	13.2	40.62	5	40.70	40.60	8.2	258	3.17%
2022/01/07	1	40.90	1	41.50	40.90	0	257	0.00%
2022/01/06	1.1	41.38	0	0.00	41.25	1.1	255	0.43%
2022/01/05	10	41.72	17	41.81	41.70	-7	254	-2.75%
2022/01/04	1.1	41.05	0	0.00	41.05	1.1	235	0.45%
2022/01/03	2	41.20	4	41.20	41.20	-2	235	-0.85%
2021/12/30	24	41.27	7	41.56	41.20	17	232	7.32%
2021/12/29	0	0.00	1	40.80	40.95	-1	223	-0.45%
2021/12/28	2	41.00	1	40.70	40.70	1	222	0.45%
2021/12/24	3	40.57	2	40.50	40.55	1	227	0.44%
2021/12/23	5	40.25	0	0.00	40.35	5	228	2.19%
2021/12/22	7	40.21	0	0.00	40.30	7	234	2.99%
2021/12/21	4	40.15	1	40.10	40.20	3	238	1.26%
2021/12/20	2	40.08	0	0.00	40.10	2	257	0.78%
2021/12/17	2	40.15	10	40.11	40.20	-8	259	-3.08%
2021/12/16	0	40.27	0	0.00	40.25	0	262	0.02%
2021/12/15	3	40.25	0	0.00	40.25	3	262	1.16%
2021/12/14	8	40.28	2	40.50	40.45	6	262	2.29%
2021/12/13	22	40.57	3	40.45	40.50	19	260	7.29%
2021/12/10	4	40.38	1	40.40	40.40	3	259	1.15%
2021/12/09	0.1	40.49	0	0.00	40.45	0.1	262	0.05%
2021/12/07	4	40.35	0	0.00	40.35	4	261	1.53%
2021/12/06	0	40.25	0	0.00	40.35	0	260	0.00%
2021/12/02	1	40.35	1	40.35	40.30	0	259	0.00%
2021/12/01	2	40.20	2	40.05	40.30	0	260	0.00%
2021/11/30	5	40.29	1	40.20	40.20	4	260	1.54%
2021/11/29	9.3	39.71	1	39.80	40.10	8.3	258	3.19%
2021/11/26	6.1	40.39	1	40.30	40.30	5.1	255	2.00%
2021/11/25	1	40.80	0	0.00	40.80	1	253	0.39%
2021/11/24	2	41.05	0	0.00	41.05	2	252	0.80%
2021/11/23	2.1	41.35	14	41.71	41.30	-11.9	251	-4.74%
2021/11/19	0	0.00	2	41.65	41.70	-2	246	-0.81%
2021/11/18	1	41.70	0	0.00	41.60	1	244	0.41%
2021/11/16	0	0.00	1	41.10	40.95	-1	238	-0.42%
2021/11/15	8.1	40.94	0	0.00	40.90	8.1	237	3.41%
2021/11/12	1	41.20	0	0.00	41.00	1	237	0.42%
2021/11/11	1.1	40.90	1	40.80	41.10	0.1	237	0.02%
2021/11/09	3	40.85	3	41.25	41.30	0	239	0.00%
2021/11/08	2	41.28	0	0.00	41.35	2	230	0.87%
2021/11/05	0.1	41.30	0	0.00	41.20	0.1	228	0.03%
2021/11/04	4	41.50	1	41.60	41.30	3	228	1.31%
2021/11/03	0	41.25	0	0.00	41.20	0	227	0.00%
2021/11/02	5	41.03	0	41.10	40.90	5	227	2.20%
2021/11/01	1	41.20	0	0.00	41.20	1	223	0.45%
2021/10/29	0	0.00	1	41.15	41.15	-1	221	-0.45%
2021/10/28	0	0.00	1	41.20	41.20	-1	217	-0.46%
2021/10/27	4	40.80	0.1	40.95	41.00	3.9	210	1.85%
2021/10/26	0	0.00	2	40.35	40.40	-2	207	-0.96%
2021/10/25	1	40.15	2	40.25	40.25	-1	208	-0.48%
2021/10/22	4	40.21	1	40.10	40.10	3	222	1.35%
2021/10/18	0	0.00	1	39.95	39.90	-1	256	-0.39%
2021/10/15	0	40.10	2	40.25	40.15	-2	259	-0.77%
2021/10/14	0	0.00	2	40.25	40.20	-2	262	-0.76%
2021/10/13	1	40.10	1	40.40	40.10	0	269	0.00%
2021/10/12	4	40.04	0	0.00	40.05	4	271	1.47%
2021/10/08	0	39.72	2	39.80	39.80	-2	272	-0.72%
2021/10/07	0	0.00	2.2	39.36	39.45	-2.2	277	-0.79%
2021/10/06	0.2	39.05	0	0.00	39.05	0.2	280	0.06%
2021/10/05	0	0.00	1	38.45	38.90	-1	282	-0.35%
2021/10/04	3.1	39.25	6	38.90	38.85	-2.9	283	-1.03%
2021/10/01	2	39.30	0	0.00	39.20	2	282	0.71%
2021/09/30	3	39.90	1	40.15	40.15	2	280	0.71%
2021/09/29	5	40.37	0	0.00	40.05	5	280	1.78%
2021/09/28	1	40.50	2	40.95	40.75	-1	280	-0.36%
2021/09/27	1	40.80	28	40.31	40.70	-27	280	-9.64%
2021/09/23	13	39.48	4	39.49	39.55	9	283	3.17%
2021/09/22	10	39.02	3	39.02	39.00	7	294	2.37%
2021/09/17	1	39.40	1	39.35	39.40	0	297	0.00%
2021/09/16	1	39.45	0	0.00	39.30	1	304	0.33%
2021/09/15	2	39.20	13	39.24	39.40	-11	306	-3.59%
2021/09/13	0	39.10	0	0.00	39.05	0	306	0.00%
2021/09/08	0	0.00	1	38.15	38.15	-1	313	-0.32%
2021/09/07	0	0.00	1	38.40	38.50	-1	316	-0.32%
2021/09/06	2	38.68	0	0.00	38.35	2	319	0.63%
2021/09/03	0	0.00	1	38.95	38.95	-1	318	-0.31%
2021/08/31	2	38.55	0	0.00	38.70	2	325	0.62%
2021/08/27	1	38.20	0	0.00	38.25	1	336	0.30%
2021/08/26	1	38.00	0	0.00	38.05	1	343	0.29%
2021/08/25	2	37.83	0	0.00	37.95	2	349	0.57%
2021/08/24	1	37.65	0	0.00	37.55	1	355	0.28%
2021/08/23	2	37.55	0	0.00	37.70	2	361	0.55%
2021/08/20	3	37.32	0	0.00	37.20	3	370	0.81%
2021/08/19	2	37.80	3.1	37.49	37.45	-1.1	373	-0.29%
2021/08/17	1.1	37.91	0	0.00	37.75	1.1	380	0.29%
2021/08/16	2	37.95	1	38.00	38.05	1	386	0.26%
2021/08/13	2	38.65	0	0.00	38.70	2	414	0.48%
2021/08/11	4	38.81	0	0.00	38.75	4	497	0.80%
2021/08/10	1	39.10	1	39.05	39.05	0	515	0.00%
2021/08/09	1	39.60	1	39.55	39.50	0	536	0.00%
2021/08/06	2	39.00	0	0.00	39.05	2	545	0.37%
2021/08/05	0.1	39.20	0	0.00	39.10	0.1	560	0.02%
2021/08/04	6	39.18	0	0.00	39.10	6	585	1.02%
2021/08/03	9.1	39.05	0	0.00	39.20	9.1	599	1.51%
2021/08/02	6	39.25	2	39.25	39.20	4	612	0.65%
2021/07/30	21	39.18	5	39.20	39.20	16	622	2.58%
2021/07/29	4	39.01	0	0.00	39.25	4	628	0.64%
2021/07/28	2	39.25	28	39.18	39.10	-26	631	-4.12%
2021/07/27	22	41.93	39	41.94	42.00	-17	640	-2.65%
2021/07/26	13	41.67	2	41.70	41.70	11	643	1.71%
2021/07/23	3.1	41.48	12	41.54	41.55	-8.9	645	-1.38%
2021/07/22	5	41.40	8	41.36	41.35	-3	659	-0.46%
2021/07/21	5	41.06	2	41.65	41.10	3	673	0.45%
2021/07/20	14	41.16	2	41.30	41.30	12	688	1.74%
2021/07/19	2	41.40	2	41.68	41.50	0	698	0.00%
2021/07/16	1	41.95	0	0.00	42.05	1	714	0.14%
2021/07/15	3	42.00	0	0.00	41.80	3	722	0.42%
2021/07/14	10	42.05	1	41.90	41.85	9	731	1.23%
2021/07/13	1	41.50	0	0.00	41.30	1	752	0.13%
2021/07/09	1	41.45	4	41.30	41.45	-3	782	-0.38%
2021/07/08	1	41.80	0	0.00	41.90	1	822	0.12%
2021/07/07	1	41.60	20	41.65	41.65	-19	888	-2.14%
2021/07/06	1	41.70	4	41.91	41.60	-3	951	-0.32%
2021/07/05	1	41.85	3	41.67	41.85	-2	1,002	-0.20%
2021/07/02	1	41.90	10	41.90	41.80	-9	1,040	-0.86%
2021/07/01	2	42.40	0	0.00	41.95	2	1,079	0.19%
2021/06/30	4	42.30	15	42.25	42.40	-11	1,113	-0.99%
2021/06/29	2	41.60	4	41.60	41.65	-2	1,130	-0.18%
2021/06/28	2	41.43	6.1	41.30	41.30	-4.1	1,158	-0.35%
2021/06/25	4.1	41.12	9	41.18	41.55	-5	1,213	-0.41%
2021/06/24	4	40.89	0.2	40.85	40.95	3.8	1,263	0.30%
2021/06/22	11	40.63	1	40.85	40.55	10	1,416	0.71%
2021/06/21	8	40.84	13	40.82	40.70	-5	1,432	-0.35%
2021/06/18	0	0.00	0	41.30	41.15	0	1,447	0.00%
2021/06/17	2	41.13	1	41.00	41.15	1	1,491	0.07%
2021/06/16	8	41.05	3	41.33	41.10	5	1,597	0.31%
2021/06/15	2	41.03	2.1	41.10	41.10	-0.1	1,627	0.00%
2021/06/11	10	41.10	0	0.00	41.05	10	1,690	0.59%
2021/06/10	0	0.00	4	40.93	41.20	-4	1,720	-0.23%
2021/06/09	0	41.15	3.1	41.00	41.00	-3.1	1,756	-0.18%
2021/06/08	2	40.65	1	40.70	40.65	1	1,813	0.06%
2021/06/07	14.1	40.38	4	40.41	40.45	10.1	1,840	0.55%
2021/06/04	5	40.99	6	40.86	40.90	-1	1,895	-0.05%
2021/06/03	0	0.00	8	41.31	41.30	-8	2,112	-0.38%
2021/06/02	3	40.92	20	41.04	40.95	-17	2,125	-0.80%
2021/06/01	11.1	41.06	2	41.10	41.15	9.1	2,144	0.42%
2021/05/28	2.1	40.94	4	40.95	41.10	-1.9	2,249	-0.08%
2021/05/27	0	0.00	3	40.90	40.95	-3	2,324	-0.13%
2021/05/26	1	40.85	1	41.05	41.05	0	2,498	0.00%
2021/05/25	5	41.02	18	40.82	40.85	-13	2,658	-0.49%
2021/05/24	19	41.02	1	41.45	40.95	18	2,880	0.62%
2021/05/21	54.1	42.01	83	41.89	41.65	-28.9	2,907	-0.99%
2021/05/20	47.1	42.30	57	41.99	40.90	-10	2,983	-0.33%
2021/05/19	108.1	41.66	69	41.66	41.75	39.1	2,963	1.32%	大買/
2021/05/18	17	39.90	7	39.78	40.05	10	2,940	0.34%
2021/05/17	9.4	37.75	8	37.79	37.45	1.4	2,923	0.05%
2021/05/14	11	39.88	8	40.05	39.30	3	2,901	0.10%
2021/05/13	9	38.76	14	39.50	39.40	-5	2,892	-0.17%
2021/05/12	11.1	39.57	3	39.78	39.90	8.1	2,878	0.28%
2021/05/11	32.1	41.40	9	41.57	40.85	23.1	2,857	0.81%
2021/05/10	31	42.10	6	42.24	42.00	25	2,851	0.88%
2021/05/07	1	41.60	63	41.63	41.60	-62	2,841	-2.18%
2021/05/06	75	41.37	4.1	41.36	41.60	70.9	2,836	2.50%
2021/05/05	1	40.90	2	41.03	40.75	-1	2,831	-0.04%
2021/05/04	7.2	40.39	6	40.79	40.60	1.2	2,827	0.04%
2021/05/03	13.3	41.79	6	41.72	41.30	7.3	2,808	0.26%
2021/04/29	8	42.56	7	42.47	42.35	1	2,789	0.04%
2021/04/28	9	42.36	5	42.41	42.40	4	2,786	0.14%
2021/04/27	30	43.05	4	42.71	42.65	26	2,779	0.94%
2021/04/26	41	43.07	16	43.11	43.10	25	2,768	0.90%
2021/04/23	21.3	43.23	8	43.27	43.30	13.3	2,756	0.48%
2021/04/22	19.2	43.94	19.1	44.00	43.25	0.1	2,749	0.00%
2021/04/21	50.2	44.29	10	44.32	44.10	40.2	2,729	1.47%
2021/04/20	16	44.23	2	43.70	44.05	14	2,723	0.51%
2021/04/19	26	43.85	36	43.94	43.95	-10	2,718	-0.37%
2021/04/16	4	44.28	14	44.19	44.40	-10	2,698	-0.37%
2021/04/15	15	43.99	9	43.98	43.80	6	2,688	0.22%
2021/04/14	51	43.52	32	43.94	43.35	19	2,670	0.71%
2021/04/13	126	45.19	18	45.36	44.00	108	2,638	4.09%	大買/鉅額交易
2021/04/12	54	45.32	132	45.68	46.25	-78	2,577	-3.03%	大賣/
2021/04/09	55	44.60	43	44.50	44.25	12	2,525	0.48%
2021/04/08	70	45.73	50	45.85	45.65	20	2,479	0.81%
2021/04/07	24.4	46.93	40	47.04	46.55	-15.6	2,449	-0.64%
2021/04/06	48.1	46.87	22.1	46.83	46.65	26	2,412	1.08%
2021/04/01	45.1	46.59	25	46.65	46.45	20.1	2,372	0.85%
2021/03/31	58.3	46.35	38.2	46.41	46.30	20	2,340	0.86%
2021/03/30	71.3	47.13	39	47.10	46.55	32.3	2,302	1.40%
2021/03/29	61	46.46	108.2	46.67	46.85	-47.2	2,248	-2.10%	大賣/
2021/03/26	92	46.09	85.1	46.27	46.15	6.9	2,198	0.31%
2021/03/25	186.2	46.05	198.1	46.06	45.60	-11.9	2,169	-0.55%	大買/大賣/
2021/03/24	26.3	44.75	7	44.64	44.70	19.3	2,058	0.94%
2021/03/23	49	44.92	9	44.97	45.00	40	2,057	1.94%
2021/03/22	48.2	44.98	33	44.98	44.90	15.2	2,039	0.75%
2021/03/19	48	46.57	57.3	46.42	45.80	-9.3	1,997	-0.47%
2021/03/18	9	45.89	12	46.11	45.85	-3	1,895	-0.16%
2021/03/17	29	45.96	44.3	45.90	46.05	-15.3	1,874	-0.82%
2021/03/16	36.2	45.62	41.1	45.51	45.25	-4.9	1,817	-0.27%
2021/03/15	49.1	45.69	41	45.65	45.55	8.1	1,798	0.45%
2021/03/12	33	45.35	60.1	44.97	44.95	-27.1	1,767	-1.53%
2021/03/11	58.1	44.34	22	44.68	44.30	36.1	1,719	2.10%
2021/03/10	98	44.11	98.1	44.31	44.30	-0.1	1,703	-0.01%
2021/03/09	156.1	45.95	191.4	45.90	45.05	-35.3	1,660	-2.12%	大買/大賣/
2021/03/08	8	43.80	15	44.22	43.75	-7	1,454	-0.48%
2021/03/05	24.1	44.00	37.1	44.04	43.55	-13	1,447	-0.90%
2021/03/04	131.2	44.43	151	44.62	43.75	-19.8	1,440	-1.37%	大買/大賣/
2021/03/03	15.1	43.23	29	43.43	43.45	-13.9	1,360	-1.02%
2021/03/02	122	44.39	65	44.20	43.10	57	1,353	4.21%	大買/
2021/02/26	101.4	46.30	329.1	45.56	45.35	-227.7	1,282	-17.76%	大買/大賣/鉅額交易
2021/02/25	262.2	45.20	101.1	45.54	44.70	161.1	1,114	14.46%	大買/大賣/鉅額交易
2021/02/24	157.1	45.48	202.4	45.63	46.60	-45.3	968	-4.68%	大買/大賣/
2021/02/23	38	43.37	18	43.69	43.15	20	746	2.68%
2021/02/22	86	43.52	167.3	43.37	43.70	-81.3	722	-11.25%	大賣/
2021/02/19	36	41.22	50	41.22	41.30	-14	627	-2.23%
2021/02/18	16	40.84	26.4	40.44	40.75	-10.4	623	-1.66%
2021/02/17	7	38.89	5	38.70	39.10	2	610	0.33%
2021/02/05	1	38.45	0	0.00	38.45	1	611	0.16%
2021/02/04	0.1	38.80	0	0.00	38.75	0.1	634	0.02%
2021/02/03	1.3	38.24	1	38.70	38.30	0.3	639	0.05%
2021/02/02	5	38.10	0	0.00	38.20	5	644	0.78%
2021/02/01	6	37.93	3	38.00	37.90	3	649	0.46%
2021/01/29	0	38.90	1	38.80	38.60	-1	646	-0.15%
2021/01/28	2.1	38.56	5	38.55	38.65	-2.9	648	-0.45%
2021/01/27	3	38.85	2	38.85	38.80	1	649	0.15%
2021/01/21	0.1	38.81	0	0.00	38.60	0.1	684	0.01%
2021/01/20	8	39.21	2	38.85	38.85	6	700	0.86%
2021/01/19	3	39.77	4	40.06	39.60	-1	718	-0.14%
2021/01/18	2	39.45	2	39.95	39.95	0	783	0.00%
2021/01/15	3.1	39.94	5.1	40.15	39.85	-2	797	-0.25%
2021/01/14	10	39.65	0	0.00	39.85	10	822	1.22%
2021/01/13	2	39.53	8	39.73	39.65	-6	876	-0.68%
2021/01/12	1.1	39.45	0	0.00	39.25	1.1	966	0.11%
2021/01/11	3	39.58	3	39.63	39.85	0	1,204	0.00%
2021/01/08	2	39.80	1	39.85	39.80	1	1,487	0.07%
2021/01/07	2	39.95	1	40.10	40.10	1	1,628	0.06%
2021/01/06	9	40.03	7	40.13	39.80	2	1,638	0.12%
2021/01/05	23	40.49	8	40.74	40.55	15	1,642	0.91%
2021/01/04	13	40.99	8	41.05	40.90	5	1,664	0.30%
2020/12/31	13	40.50	14	40.68	40.70	-1	1,723	-0.06%
2020/12/30	7	40.52	5	40.59	40.55	2	1,720	0.12%
2020/12/29	1	39.65	2	39.75	39.65	-1	1,710	-0.06%
2020/12/28	0	0.00	1	39.85	40.00	-1	1,705	-0.06%
2020/12/24	0	0.00	13	39.58	39.55	-13	1,701	-0.76%
2020/12/23	1	39.55	5	39.40	39.40	-4	1,699	-0.24%
2020/12/22	4	39.96	9	39.84	39.50	-5	1,701	-0.29%
2020/12/21	2	40.05	3	39.87	40.10	-1	1,702	-0.06%
2020/12/18	7.3	40.51	1.3	40.58	40.30	6	1,700	0.35%
2020/12/17	19	40.94	28	40.90	41.05	-9	1,695	-0.53%
2020/12/16	4	40.03	2	40.10	39.95	2	1,686	0.12%
2020/12/15	3	39.70	27	39.86	39.75	-24	1,694	-1.42%
2020/12/14	2	39.80	7	39.96	40.05	-5	1,695	-0.29%
2020/12/11	12.1	39.81	0	39.80	39.75	12.1	1,694	0.71%
2020/12/10	2	40.35	2	40.30	40.20	0	1,692	0.00%
2020/12/09	14	40.11	12	40.06	40.15	2	1,711	0.12%
2020/12/08	10	40.35	4	40.36	40.40	6	1,714	0.35%
2020/12/07	12.1	40.37	1	40.40	40.35	11.1	1,709	0.65%
2020/12/04	17	40.74	7	40.76	40.80	10	1,698	0.59%
2020/12/03	6.1	40.91	4	40.96	40.75	2.1	1,689	0.12%
2020/12/02	2	41.30	6	41.44	41.30	-4	1,673	-0.24%
2020/12/01	21	41.96	4	42.03	41.80	17	1,662	1.02%
2020/11/30	23	42.31	21	42.41	42.25	2	1,653	0.12%
2020/11/27	2	42.00	0	0.00	41.95	2	1,640	0.12%
2020/11/26	6	42.23	50	42.26	42.30	-44	1,638	-2.69%
2020/11/25	0	41.77	2	41.83	41.85	-2	1,632	-0.12%
2020/11/24	4	41.65	2.1	41.70	41.50	1.9	1,622	0.12%
2020/11/23	8	42.07	5	41.80	41.80	3	1,614	0.19%
2020/11/20	3	41.52	6	41.53	41.50	-3	1,603	-0.19%
2020/11/19	5	41.30	25	41.49	41.35	-20	1,597	-1.25%
2020/11/18	4	41.35	20	41.46	41.30	-16	1,589	-1.01%
2020/11/17	49	41.31	22.1	41.21	41.60	26.9	1,578	1.71%
2020/11/16	26	41.12	14	41.25	41.35	12	1,570	0.76%
2020/11/13	1.1	40.91	3.2	40.86	40.70	-2.1	1,560	-0.13%
2020/11/12	7	41.37	8.6	41.23	41.10	-1.6	1,556	-0.10%
2020/11/11	2	40.30	4	40.44	40.45	-2	1,538	-0.13%
2020/11/10	13	40.11	1	40.25	40.25	12	1,544	0.78%
2020/11/09	16	40.49	3.2	40.62	40.40	12.8	1,541	0.83%
2020/11/06	1	40.00	7.1	39.99	40.15	-6.1	1,538	-0.40%
2020/11/05	11	39.96	19	40.02	39.85	-8	1,537	-0.52%
2020/11/04	0	0.00	13	40.04	40.05	-13	1,536	-0.85%
2020/11/03	6	40.18	10	40.20	39.95	-4	1,534	-0.26%
2020/11/02	5	39.99	21	40.00	39.90	-16	1,529	-1.05%
2020/10/30	9	40.06	13	39.96	39.80	-4	1,522	-0.26%
2020/10/29	6	40.28	10	40.38	40.60	-4	1,522	-0.26%
2020/10/28	15	41.32	19	41.00	41.10	-4	1,524	-0.26%
2020/10/27	40.1	42.03	12	42.40	41.70	28.1	1,511	1.86%
2020/10/26	103	42.60	54.2	42.78	41.50	48.8	1,494	3.26%	大買/
2020/10/23	35	41.58	37	41.73	41.80	-2	1,431	-0.14%
2020/10/22	18	40.98	17	41.20	41.20	1	1,431	0.07%
2020/10/21	81.5	41.82	142	41.88	41.95	-60.5	1,413	-4.28%	大賣/
2020/10/20	139	43.58	127	43.66	42.80	12	1,370	0.88%	大買/大賣/
2020/10/19	296.2	44.78	258	44.82	43.60	38.2	1,284	2.97%	大買/大賣/
2020/10/16	178	44.50	296	44.30	45.75	-118	1,042	-11.32%	大買/大賣/鉅額交易
2020/10/15	199	42.54	153	42.40	41.60	46	757	6.07%	大買/大賣/
2020/10/14	12	40.42	9	40.81	40.15	3	620	0.48%
2020/10/13	4	39.48	4	39.66	39.40	0	615	0.00%
2020/10/12	13	40.36	6	40.27	40.65	7	606	1.15%
2020/10/08	73	41.73	35	41.95	41.55	38	583	6.51%
2020/10/07	0	0.00	3	39.73	39.30	-3	515	-0.58%
2020/10/06	2	39.25	0	0.00	39.30	2	517	0.39%
2020/09/30	0	0.00	3	38.80	38.60	-3	532	-0.56%
2020/09/28	10	38.66	0	0.00	38.70	10	560	1.78%
2020/09/25	2	38.30	1	39.10	38.35	1	567	0.18%
2020/09/24	2	38.93	13	39.15	38.80	-11	569	-1.93%
2020/09/23	18	39.63	10	39.78	39.30	8	563	1.42%
2020/09/22	76	39.89	0	0.00	40.00	76	559	13.58%
2020/09/21	27	40.16	2	40.35	40.10	25	555	4.50%
2020/09/18	0	0.00	2	40.00	40.05	-2	546	-0.37%
2020/09/17	22	39.38	0	0.00	39.35	22	540	4.07%
2020/09/16	4	39.73	0	0.00	39.75	4	536	0.75%
2020/09/15	6	39.97	4	39.69	39.90	2	534	0.37%
2020/09/14	3	40.05	5	40.02	40.20	-2	524	-0.38%
2020/09/11	4	38.85	5	38.79	39.15	-1	499	-0.20%
2020/09/09	0	0.00	4	38.23	38.30	-4	488	-0.82%
2020/09/08	12	38.25	5	38.38	38.30	7	486	1.44%
2020/09/07	5	38.20	0	0.00	38.25	5	492	1.01%
2020/09/04	2	38.05	0	0.00	38.05	2	497	0.40%
2020/09/03	19	38.55	2	38.65	38.60	17	498	3.41%
2020/09/02	3	38.38	4	38.59	38.70	-1	502	-0.20%
2020/09/01	1	38.60	3	38.48	38.70	-2	518	-0.39%
2020/08/31	13	37.65	17	38.19	38.40	-4	518	-0.77%
2020/08/27	1	37.35	7	37.36	37.35	-6	518	-1.16%
2020/08/26	11	36.87	1	36.95	37.40	10	531	1.88%
2020/08/25	0	0.00	4.2	36.74	36.75	-4.2	545	-0.77%
2020/08/24	22	36.16	2	36.35	36.40	20	559	3.58%
2020/08/21	2	36.03	0	0.00	36.20	2	575	0.35%
2020/08/20	5	36.05	1	36.65	36.00	4	583	0.69%
2020/08/19	0	0.00	3	37.17	37.10	-3	582	-0.52%
2020/08/17	4	37.31	20	37.39	37.60	-16	586	-2.73%
2020/08/14	19	36.71	63	36.61	37.20	-44	590	-7.45%
2020/08/13	4	35.68	0	0.00	35.60	4	580	0.69%
2020/08/12	10	36.00	1	36.00	36.00	9	577	1.56%
2020/08/11	18	36.54	4	36.63	36.35	14	575	2.43%
2020/08/10	5	36.89	0	0.00	36.85	5	577	0.87%
2020/08/07	18	37.09	0	0.00	37.05	18	574	3.13%
2020/08/06	1	37.30	4	37.30	37.30	-3	576	-0.52%
2020/08/05	5	37.33	1	37.25	37.50	4	580	0.69%
2020/08/04	3	37.28	3	37.13	37.45	0	588	0.00%
2020/08/03	5	39.70	3	39.65	39.70	2	574	0.35%
2020/07/31	8	39.30	2	39.43	39.50	6	562	1.07%
2020/07/30	3	39.12	1	39.45	39.45	2	556	0.36%
2020/07/29	3	38.95	3	39.07	39.20	0	553	0.00%
2020/07/28	14	39.17	39	39.34	38.70	-25	549	-4.55%
2020/07/27	12	40.32	7	40.54	39.90	5	533	0.94%
2020/07/24	12	41.48	4	41.35	40.80	8	523	1.53%
2020/07/23	5	40.94	8	40.79	41.50	-3	517	-0.58%
2020/07/22	3	40.80	4	40.69	40.75	-1	509	-0.20%
2020/07/21	1	40.50	10	40.40	40.50	-9	504	-1.79%
2020/07/20	0	0.00	2	40.28	40.50	-2	498	-0.40%
2020/07/17	5	40.64	0	0.00	40.65	5	491	1.02%
2020/07/16	3	40.40	0	0.00	40.70	3	487	0.62%
2020/07/15	3	40.25	0	0.00	40.20	3	484	0.62%
2020/07/14	10	40.00	14	40.00	40.05	-4	484	-0.83%
2020/07/13	1	40.05	20	40.03	40.25	-19	481	-3.94%
2020/07/10	2	40.35	13	40.18	40.25	-11	481	-2.28%
2020/07/09	1	40.85	38	40.99	40.70	-37	478	-7.73%
2020/07/08	25	40.22	2	40.20	40.20	23	468	4.91%
2020/07/07	26	40.14	18	40.47	40.40	8	462	1.73%
2020/07/06	10	39.80	2	39.90	39.95	8	443	1.80%
2020/07/03	2	39.35	6	39.55	39.50	-4	438	-0.91%
2020/07/02	0	0.00	1	39.00	39.05	-1	433	-0.23%
2020/07/01	1	38.75	0	0.00	38.75	1	433	0.23%
2020/06/29	3	38.63	0	0.00	38.55	3	436	0.69%
2020/06/24	2	39.13	7.1	39.13	39.05	-5.1	438	-1.16%
2020/06/19	0	0.00	1	38.95	38.85	-1	445	-0.22%
2020/06/18	2	38.75	2	38.80	38.85	0	446	0.00%
2020/06/17	1	38.60	2	38.63	38.75	-1	446	-0.22%
2020/06/16	0	0.00	4	38.40	38.60	-4	450	-0.89%
2020/06/12	3	37.38	7	37.21	38.20	-4	463	-0.86%
2020/06/11	0	0.00	14	38.36	38.25	-14	461	-3.03%
2020/06/10	2	38.80	2	38.75	39.00	0	458	0.00%
2020/06/09	1	39.10	2	39.35	38.90	-1	463	-0.22%
2020/06/08	12	39.80	6	39.88	39.35	6	463	1.30%
2020/06/05	19	38.96	2	38.83	39.10	17	448	3.79%
2020/06/04	3	38.53	1	38.40	38.75	2	444	0.45%
2020/06/03	2	38.35	1	38.40	38.35	1	441	0.23%
2020/06/02	3	38.68	10	38.58	38.35	-7	432	-1.62%
2020/06/01	2	38.75	33	38.70	38.90	-31	416	-7.44%
2020/05/29	1	37.90	0	0.00	38.00	1	400	0.25%
2020/05/28	2	37.03	22	37.17	37.10	-20	383	-5.21%
2020/05/27	0	0.00	16	36.25	36.50	-16	366	-4.37%
2020/05/26	1	35.50	1	35.75	35.85	0	357	0.00%
2020/05/22	0	0.00	7	35.81	35.70	-7	350	-2.00%
2020/05/21	2	35.80	3	35.90	36.10	-1	348	-0.29%
2020/05/20	1	35.40	2	35.20	35.45	-1	338	-0.30%
2020/05/19	3	34.97	8	35.10	35.15	-5	336	-1.48%
2020/05/18	4	34.90	10	35.13	34.90	-6	333	-1.80%
2020/05/15	5	35.28	5	35.18	35.20	0	328	0.00%
2020/05/14	1	35.00	2	35.40	35.00	-1	325	-0.31%
2020/05/12	6	35.35	0	0.00	35.25	6	323	1.86%
2020/05/11	12	35.65	5	35.52	35.45	7	324	2.16%
2020/05/08	3	35.47	4	35.51	35.50	-1	325	-0.31%
2020/05/07	2	35.38	7	35.36	35.50	-5	321	-1.55%
2020/05/05	13	34.95	10	35.15	35.15	3	314	0.95%
2020/05/04	2	34.40	1	34.45	34.70	1	308	0.32%
2020/04/30	12	34.53	5	34.50	34.60	7	307	2.28%
2020/04/29	10	34.30	0	0.00	34.35	10	307	3.26%
2020/04/28	8	33.79	17	33.96	34.30	-9	304	-2.96%
2020/04/27	2	32.75	0	0.00	32.80	2	304	0.66%
2020/04/24	2	32.40	0	0.00	32.30	2	303	0.66%
2020/04/23	3	32.35	0	0.00	32.50	3	302	0.99%
2020/04/22	0	0.00	2	31.70	32.30	-2	302	-0.66%
2020/04/21	0	0.00	3	32.20	32.05	-3	303	-0.99%
2020/04/20	20	32.66	3	32.80	32.65	17	300	5.65%
2020/04/17	1	32.75	1	33.30	32.85	0	301	0.00%
2020/04/15	0	0.00	15	32.75	33.00	-15	294	-5.10%
2020/04/14	1	31.90	2	32.10	32.10	-1	292	-0.34%
2020/04/13	4	31.86	0	0.00	31.80	4	292	1.37%
2020/04/10	0	0.00	3	31.90	31.95	-3	292	-1.03%
2020/04/09	3	31.60	1	31.30	31.65	2	290	0.69%
2020/04/08	1	31.30	2	31.20	31.30	-1	289	-0.34%
2020/04/07	3	30.77	3	31.05	30.80	0	287	0.00%
2020/04/06	2	30.60	0	0.00	30.45	2	288	0.69%
2020/04/01	0	0.00	2	30.55	30.40	-2	288	-0.69%
2020/03/31	4	30.58	0	0.00	30.20	4	288	1.39%
2020/03/30	7	30.00	0	0.00	30.15	7	286	2.44%
2020/03/27	4	30.74	0	0.00	30.10	4	284	1.41%
2020/03/26	3	30.15	0	0.00	30.15	3	287	1.04%
2020/03/25	0	30.70	0	0.00	30.00	0	286	0.00%
2020/03/24	5	28.70	1	28.90	28.80	4	282	1.42%
2020/03/23	0	28.40	5	27.86	27.85	-5	282	-1.77%
2020/03/20	1	28.35	12	28.43	28.15	-11	281	-3.91%
2020/03/19	34	27.54	15	27.00	27.00	19	274	6.92%
2020/03/18	2	29.90	0	0.00	29.80	2	262	0.76%
2020/03/17	4	29.73	2	29.93	29.70	2	261	0.76%
2020/03/16	1	31.40	2	30.93	30.95	-1	260	-0.38%
2020/03/13	8	30.91	14	30.89	31.40	-6	257	-2.33%
2020/03/12	14	32.66	1	32.70	32.65	13	247	5.25%
2020/03/11	1	33.40	3	33.33	33.70	-2	239	-0.83%
2020/03/10	0	0.00	9	32.12	32.50	-9	234	-3.84%
2020/03/09	2	33.10	0	0.00	33.10	2	229	0.87%
2020/03/06	1	33.60	0	0.00	33.55	1	225	0.44%
2020/03/05	1	33.60	6	33.65	33.60	-5	225	-2.22%
2020/03/04	0	0.00	5	33.55	33.50	-5	225	-2.22%
2020/03/03	0	34.10	0	0.00	33.95	0	223	0.00%
2020/03/02	1	33.80	1	33.45	33.55	0	225	0.00%
2020/02/27	23	34.52	0	0.00	34.15	23	223	10.28%
2020/02/26	0	0.00	2	34.75	34.75	-2	220	-0.91%
2020/02/25	1	34.85	0	0.00	34.85	1	219	0.45%
2020/02/24	1	35.30	2	35.25	35.10	-1	218	-0.46%
2020/02/21	1	35.00	0	0.00	35.15	1	214	0.47%
2020/02/20	1	34.90	0	0.00	35.10	1	213	0.47%
2020/02/19	1	34.90	1	35.00	35.10	0	213	0.00%
2020/02/18	8	34.65	0	0.00	34.65	8	213	3.75%
2020/02/17	2	34.95	50	34.93	34.65	-48	212	-22.56%
2020/02/13	0.1	35.15	21	35.40	35.30	-20.9	208	-10.01%
2020/02/12	3	36.13	35	34.35	35.80	-32	210	-15.23%
2020/02/11	3	34.60	26	34.39	34.20	-23	203	-11.33%
2020/02/10	0	34.30	2	33.90	33.95	-2	196	-1.02%
2020/02/06	0	0.00	22	34.31	34.20	-22	210	-10.47%
2020/02/04	1	33.80	0	0.00	34.20	1	216	0.46%
2020/02/03	2	33.55	5	33.41	34.00	-3	216	-1.38%
2020/01/31	3	34.42	7	34.15	34.55	-4	211	-1.89%
2020/01/30	16	34.47	14	34.17	33.75	2	209	0.96%
2020/01/20	1	36.50	10	36.60	36.45	-9	200	-4.49%
2020/01/16	3	36.30	1	36.30	36.30	2	199	1.00%
2020/01/15	4	36.50	0	0.00	36.50	4	200	2.00%
2020/01/14	6	36.14	0	0.00	36.15	6	199	3.01%
2020/01/10	5	36.15	0	0.00	36.10	5	195	2.56%
2020/01/08	13	35.88	0	0.00	35.85	13	200	6.48%
2020/01/07	6	36.38	5	36.28	36.20	1	196	0.51%
2020/01/06	6	36.74	0	0.00	36.65	6	199	3.00%
2020/01/03	10	37.25	3	37.28	37.15	7	202	3.46%
2020/01/02	10	37.15	12	37.15	37.25	-2	202	-0.99%
2019/12/31	1	37.30	1	37.30	37.20	0	201	0.00%
2019/12/30	2	37.30	5	37.52	37.30	-3	199	-1.50%
2019/12/27	23.1	37.41	4	37.36	37.35	19.1	195	9.79%
2019/12/26	9	37.08	2	37.20	37.15	7	193	3.62%
2019/12/25	0	0.00	6	37.07	37.10	-6	192	-3.12%
2019/12/24	0	0.00	6	37.10	37.05	-6	191	-3.13%
2019/12/23	2	37.08	13	37.04	37.10	-11	190	-5.77%
2019/12/20	2	36.60	0	0.00	36.65	2	184	1.09%
2019/12/19	4	36.46	3	36.53	36.55	1	184	0.54%
2019/12/18	0	0.00	6	36.39	36.50	-6	184	-3.26%
2019/12/17	5	36.25	1	36.35	36.35	4	182	2.19%
2019/12/16	1	36.00	0	0.00	36.20	1	182	0.55%
2019/12/13	0	0.00	11	35.87	36.00	-11	183	-6.01%
2019/12/12	13	35.89	0	0.00	35.80	13	181	7.15%
2019/12/11	14	36.06	2	36.25	35.95	12	178	6.71%
2019/12/10	15	36.12	1	36.40	36.10	14	175	7.97%
2019/12/09	1	36.40	1	36.65	36.40	0	174	0.00%
2019/12/06	0	0.00	20	36.40	36.40	-20	179	-11.16%
2019/12/05	0	0.00	4	36.35	36.40	-4	180	-2.22%
2019/12/04	0	0.00	6	36.33	36.35	-6	182	-3.28%
2019/12/03	0	0.00	1	36.45	36.40	-1	186	-0.54%
2019/12/02	0	0.00	3	36.30	36.20	-3	188	-1.59%
2019/11/29	2	36.43	1	36.80	36.40	1	189	0.53%
2019/11/28	3	36.65	0	0.00	36.55	3	189	1.58%
2019/11/27	0	0.00	9	36.62	36.65	-9	191	-4.69%
2019/11/22	6	36.02	0	0.00	36.10	6	195	3.07%
2019/11/21	0	0.00	3	35.93	36.00	-3	201	-1.49%
2019/11/20	3	36.00	0	0.00	36.10	3	203	1.47%
2019/11/19	2	36.10	0	0.00	36.10	2	209	0.96%
2019/11/18	1	35.95	0	0.00	36.05	1	213	0.47%
2019/11/15	1	36.10	1	36.05	36.15	0	215	0.00%
2019/11/14	5	36.10	0	0.00	36.10	5	218	2.29%
2019/11/13	3	36.13	0	0.00	36.25	3	220	1.36%
2019/11/12	0	0.00	2	36.08	36.10	-2	228	-0.87%
2019/11/11	5	35.90	10	35.85	35.85	-5	238	-2.09%
2019/11/08	1	36.50	5	36.57	36.35	-4	238	-1.68%
2019/11/07	10	36.58	0	0.00	36.60	10	240	4.16%
2019/11/06	4	37.41	0	0.00	37.15	4	235	1.70%
2019/11/05	6	37.79	13	37.65	37.35	-7	238	-2.94%
2019/11/04	10	38.25	9	38.13	38.35	1	240	0.42%
2019/11/01	6	37.63	0	0.00	37.70	6	254	2.36%
2019/10/31	1	37.35	1	37.30	37.30	0	268	0.00%
2019/10/30	2	37.25	0	0.00	37.20	2	277	0.72%
2019/10/29	1	37.35	0	0.00	37.15	1	283	0.35%
2019/10/28	8	37.38	1	37.35	37.35	7	295	2.37%
2019/10/25	3	37.33	1	37.40	37.40	2	300	0.66%
2019/10/23	0	0.00	3	37.20	37.20	-3	334	-0.90%
2019/10/22	1	37.20	5	37.22	37.20	-4	353	-1.13%
2019/10/18	2	37.40	3	37.47	37.40	-1	374	-0.27%
2019/10/17	3	37.50	2	37.50	37.50	1	381	0.26%
2019/10/16	10	37.35	1	37.40	37.25	9	390	2.30%
2019/10/14	2	37.08	2	37.05	37.00	0	396	0.00%
2019/10/09	4	36.70	11	36.64	36.70	-7	394	-1.77%
2019/10/08	8	35.94	0	0.00	35.90	8	395	2.02%
2019/10/04	5	36.15	0	0.00	36.10	5	407	1.23%
2019/10/03	1	36.10	0	0.00	36.20	1	427	0.23%
2019/10/02	0	0.00	1	36.00	36.20	-1	442	-0.23%
2019/10/01	1	36.05	0	0.00	36.10	1	463	0.22%
2019/09/27	4	36.23	0	0.00	36.20	4	472	0.85%
2019/09/26	2	36.45	0	0.00	36.50	2	486	0.41%
2019/09/25	0	0.00	2	36.60	36.45	-2	507	-0.39%
2019/09/24	0	0.00	2	36.50	36.70	-2	516	-0.39%
2019/09/16	2	35.88	0	0.00	35.85	2	588	0.34%
2019/09/12	1	36.20	1	36.10	36.05	0	590	0.00%
2019/09/11	2	35.90	2	35.80	35.95	0	593	0.00%
2019/09/10	6	35.90	0	0.00	35.95	6	595	1.01%
2019/09/06	1	36.70	2	36.75	36.65	-1	599	-0.17%
2019/09/05	5	36.75	6	36.76	36.75	-1	597	-0.17%
2019/09/04	1	36.20	0	0.00	36.30	1	595	0.17%
2019/09/03	3	36.30	2	36.30	36.40	1	601	0.17%
2019/08/30	2	36.25	0	0.00	36.25	2	611	0.33%
2019/08/29	6	35.78	0	0.00	36.15	6	612	0.98%
2019/08/28	0	0.00	1	35.85	35.75	-1	617	-0.16%
2019/08/27	5	35.90	0	0.00	35.75	5	628	0.80%
2019/08/26	10	35.88	2	36.05	35.80	8	627	1.27%
2019/08/23	2	36.18	0	0.00	36.35	2	623	0.32%
2019/08/22	2	36.10	0	0.00	36.10	2	622	0.32%
2019/08/21	2	36.25	0	0.00	36.25	2	616	0.32%
2019/08/20	3	36.35	0	0.00	36.45	3	613	0.49%
2019/08/19	12	36.45	3	36.55	36.40	9	610	1.48%
2019/08/16	0	0.00	2	36.45	36.35	-2	609	-0.33%
2019/08/15	3	36.23	4	36.31	36.15	-1	608	-0.16%
2019/08/14	8	37.09	2	37.00	36.95	6	604	0.99%
2019/08/13	3	37.40	6	37.48	37.20	-3	595	-0.50%
2019/08/12	4	37.80	0	0.00	37.85	4	595	0.67%
2019/08/08	1	38.20	2	38.30	38.30	-1	597	-0.17%
2019/08/07	4	38.21	9	38.18	38.00	-5	608	-0.82%
2019/08/06	1	37.20	15	37.10	37.75	-14	606	-2.31%
2019/08/05	19.1	41.13	0	0.00	41.00	19.1	597	3.20%
2019/08/02	9.1	41.02	9	41.18	41.10	0.1	582	0.02%
2019/08/01	6	42.05	4	41.95	42.00	2	584	0.34%
2019/07/31	7	42.19	7	42.16	42.30	0	575	0.00%
2019/07/30	7	42.16	9	42.53	42.05	-2	569	-0.35%
2019/07/29	16	42.89	13	42.84	42.80	3	560	0.53%
2019/07/26	4	42.74	4	42.59	42.65	0	558	0.00%
2019/07/25	16	43.33	17	43.67	43.05	-1	548	-0.18%
2019/07/24	20	44.38	15	44.41	44.20	5	530	0.94%
2019/07/23	6	44.20	17	43.68	44.40	-11	514	-2.14%
2019/07/22	2	43.45	9	43.52	43.40	-7	499	-1.40%
2019/07/19	5	43.41	6.3	43.52	43.45	-1.3	495	-0.26%
2019/07/18	29	43.47	19	43.42	43.45	10	489	2.04%
2019/07/17	10	42.96	28	42.91	43.00	-18	478	-3.76%
2019/07/16	1	43.00	9	43.01	43.05	-8	477	-1.67%
2019/07/15	0	0.00	10	42.95	42.95	-10	475	-2.10%
2019/07/12	2.1	43.03	3	42.93	42.95	-0.9	473	-0.19%
2019/07/11	16	42.91	16	42.95	42.90	0	475	0.00%
2019/07/10	2	42.85	15	42.77	42.95	-13	475	-2.73%
2019/07/09	39	42.56	32	42.60	42.35	7	474	1.48%
2019/07/08	11	42.99	35	43.03	43.35	-24	460	-5.22%
2019/07/05	18	43.04	14	43.16	42.50	4	451	0.89%
2019/07/04	16	43.02	26.3	43.03	43.20	-10.3	434	-2.37%
2019/07/03	16	42.88	4	43.00	43.00	12	441	2.72%
2019/07/02	15	42.45	16	42.76	43.30	-1	434	-0.23%
2019/07/01	9	41.98	5	41.96	41.95	4	428	0.93%
2019/06/28	29	42.27	21	41.90	41.95	8	422	1.89%
2019/06/27	32	41.64	23.1	41.14	42.10	8.9	400	2.22%
2019/06/26	1	40.55	8	40.44	40.50	-7	367	-1.90%
2019/06/25	0	0.00	7	40.48	40.40	-7	365	-1.91%
2019/06/24	1	40.35	4	40.43	40.45	-3	361	-0.83%
2019/06/21	4	40.23	2	40.38	40.30	2	359	0.56%
2019/06/20	2	40.10	0	0.00	40.25	2	361	0.55%
2019/06/19	0	0.00	1	40.15	40.15	-1	362	-0.28%
2019/06/18	2	40.13	0	0.00	40.10	2	367	0.54%
2019/06/17	4	40.40	4	40.45	40.35	0	369	0.00%
2019/06/14	1	40.30	4	40.55	40.35	-3	369	-0.81%
2019/06/13	1	40.00	0	0.00	39.90	1	363	0.28%
2019/06/12	2	39.95	5	40.00	40.00	-3	365	-0.82%
2019/06/11	18	39.98	6	39.98	40.05	12	376	3.19%
2019/06/10	2	40.35	4	40.29	40.15	-2	372	-0.54%
2019/06/06	10	40.15	1	40.20	40.10	9	382	2.35%
2019/06/05	1	39.95	1	39.90	39.95	0	380	0.00%
2019/06/04	6	40.48	1	40.60	40.30	5	379	1.32%
2019/06/03	3	40.35	10	40.24	40.45	-7	380	-1.84%
2019/05/31	1	39.60	0	0.00	39.85	1	385	0.26%
2019/05/30	2	39.50	0.2	39.80	39.60	1.8	402	0.45%
2019/05/29	0	0.00	2	39.35	39.50	-2	407	-0.49%
2019/05/28	0	0.00	4	39.53	39.55	-4	412	-0.97%
2019/05/27	1	39.35	0	0.00	39.45	1	421	0.24%
2019/05/22	1	39.45	1	39.65	39.65	0	434	0.00%
2019/05/21	1	39.10	3	39.00	39.45	-2	435	-0.46%
2019/05/20	5	39.15	7	39.32	39.20	-2	436	-0.46%
2019/05/17	6	40.03	0	0.00	39.50	6	442	1.36%
2019/05/16	3	39.95	4	40.24	39.90	-1	450	-0.22%
2019/05/15	7	39.96	2	40.40	40.30	5	452	1.10%
2019/05/14	6	38.39	1	39.00	39.20	5	451	1.11%
2019/05/10	0	0.00	30	39.83	39.60	-30	464	-6.46%
2019/05/09	4	40.46	45	40.41	40.00	-41	461	-8.89%
2019/05/07	0	0.00	2	39.58	39.60	-2	452	-0.44%
2019/05/06	0	0.00	3	39.38	39.35	-3	458	-0.65%
2019/05/03	0	0.00	6	40.02	40.05	-6	458	-1.31%
2019/05/02	1	39.50	0	0.00	39.80	1	457	0.22%
2019/04/30	5	39.45	0	0.00	39.40	5	473	1.06%
2019/04/29	0	0.00	2	40.05	39.80	-2	475	-0.42%
2019/04/26	2	39.80	1	40.05	39.70	1	476	0.21%
2019/04/24	51	39.95	5	39.95	39.85	46	484	9.50%
2019/04/23	3	39.75	6	40.04	40.00	-3	486	-0.62%
2019/04/22	4	39.88	5	40.08	39.90	-1	488	-0.20%
2019/04/19	1	39.90	4	40.01	39.90	-3	494	-0.61%
2019/04/18	1	40.05	2	40.05	39.90	-1	502	-0.20%
2019/04/17	6	39.82	9	39.86	40.05	-3	530	-0.57%
2019/04/16	7	39.59	2	39.70	39.70	5	525	0.95%
2019/04/15	3	39.80	0	0.00	39.80	3	522	0.57%
2019/04/12	1	40.20	11	39.73	40.00	-10	521	-1.92%
2019/04/11	3	40.48	14	40.84	40.40	-11	517	-2.12%
2019/04/10	5	40.95	17	40.90	40.90	-12	513	-2.34%
2019/04/09	12	40.85	8	40.94	41.15	4	509	0.79%
2019/04/08	3	40.23	3.3	40.23	40.20	-0.3	492	-0.06%
2019/04/03	3	39.80	27	39.69	40.10	-24	486	-4.93%
2019/04/02	8	38.99	0	0.00	38.90	8	474	1.69%
2019/04/01	0	0.00	1	39.00	38.95	-1	470	-0.21%
2019/03/29	25	38.93	1	39.00	38.95	24	468	5.12%
2019/03/28	12	38.99	0	0.00	38.90	12	471	2.55%
2019/03/27	1	39.05	0	0.00	39.10	1	480	0.21%
2019/03/25	6	38.76	0	0.00	38.80	6	484	1.24%
2019/03/22	0	0.00	2	39.80	39.55	-2	480	-0.42%
2019/03/21	0	0.00	10	39.58	39.80	-10	476	-2.10%
2019/03/20	1	39.30	14	39.19	39.35	-13	468	-2.77%
2019/03/19	2	38.88	4	38.83	39.00	-2	468	-0.43%
2019/03/15	1.2	38.72	2	38.55	38.55	-0.8	467	-0.17%
2019/03/14	42	38.45	26	38.37	38.30	16	467	3.43%
2019/03/13	26	39.02	5	38.92	39.00	21	457	4.59%
2019/03/12	4	39.00	1	38.90	39.15	3	455	0.66%
2019/03/11	1	39.65	1	39.55	39.45	0	447	0.00%
2019/03/07	14	39.40	3	39.50	39.00	11	450	2.44%
2019/03/06	5	40.33	3	40.28	39.85	2	445	0.45%
2019/03/05	7	39.63	17	39.43	39.85	-10	433	-2.31%
2019/03/04	3	38.70	6	38.63	38.75	-3	414	-0.72%
2019/02/27	2.1	38.09	0	0.00	38.15	2.1	407	0.51%
2019/02/26	6	38.38	0	0.00	38.20	6	402	1.49%
2019/02/25	11	38.55	0	0.00	38.70	11	394	2.79%
2019/02/22	0	0.00	26	38.54	38.70	-26	391	-6.64%
2019/02/21	1	38.45	2	38.20	38.50	-1	389	-0.26%
2019/02/20	0	0.00	29	38.51	38.45	-29	384	-7.54%
2019/02/19	1	38.30	1	38.50	38.55	0	383	0.00%
2019/02/18	0	0.00	3	39.00	38.80	-3	380	-0.79%
2019/02/15	0	0.00	17	38.39	38.85	-17	375	-4.53%
2019/02/14	6	37.99	13	37.96	37.95	-7	363	-1.93%
2019/02/13	7	38.54	14	38.80	38.55	-7	364	-1.92%
2019/02/12	33	37.75	5	37.96	38.45	28	355	7.88%
2019/02/11	3	36.90	2.3	36.80	36.95	0.7	342	0.20%
2019/01/30	0	0.00	12	36.52	36.55	-12	337	-3.56%
2019/01/29	26	36.42	4	36.34	36.70	22	338	6.51%
2019/01/28	2	36.80	1	36.80	36.65	1	333	0.30%
2019/01/25	2	36.45	2	36.20	36.40	0	337	0.00%
2019/01/24	2	35.90	0	0.00	36.00	2	354	0.56%
2019/01/23	0	0.00	3	35.75	35.75	-3	354	-0.85%
2019/01/22	4	35.81	7	35.55	35.95	-3	355	-0.84%
2019/01/21	3	34.85	2	34.85	34.80	1	342	0.29%
2019/01/18	2	34.63	1	34.50	34.65	1	343	0.29%
2019/01/17	0	0.00	4	34.48	34.20	-4	343	-1.16%
2019/01/16	2	34.05	0	0.00	34.00	2	339	0.59%
2019/01/15	0	0.00	1	34.90	34.60	-1	333	-0.30%
2019/01/14	0	0.00	5	34.60	34.65	-5	328	-1.52%
2019/01/11	2	34.53	7	34.59	34.45	-5	325	-1.54%
2019/01/10	5	34.67	4	34.58	34.80	1	316	0.32%
2019/01/09	17	34.27	56	34.25	34.75	-39	308	-12.66%
2019/01/08	1	31.75	0	0.00	31.90	1	278	0.36%
2019/01/07	1	31.80	4	31.83	32.00	-3	277	-1.08%
2019/01/04	6	31.45	0	0.00	31.70	6	280	2.14%
2019/01/02	0	0.00	1	33.00	32.70	-1	291	-0.34%
2018/12/28	1	32.90	13	32.92	32.90	-12	291	-4.12%
2018/12/27	0	0.00	5	32.84	32.80	-5	296	-1.68%
2018/12/26	1	32.55	8	32.75	32.60	-7	301	-2.33%
2018/12/25	0	0.00	17	32.84	32.80	-17	312	-5.44%
2018/12/24	6	33.24	11	33.46	33.35	-5	317	-1.58%
2018/12/22	0	0.00	7	33.61	33.60	-7	323	-2.16%
2018/12/21	8	33.64	14	33.73	33.80	-6	324	-1.85%
2018/12/20	18	34.92	15	34.77	34.50	3	321	0.93%
2018/12/19	4	34.23	0	0.00	34.35	4	310	1.29%
2018/12/18	1	33.85	0	0.00	33.90	1	306	0.33%
2018/12/13	0	0.00	7	33.51	33.55	-7	304	-2.30%
2018/12/12	0	0.00	2	33.50	33.30	-2	304	-0.66%
2018/12/11	0	0.00	9	33.27	33.15	-9	302	-2.98%
2018/12/10	2	33.15	14	33.23	33.00	-12	303	-3.95%
2018/12/06	0	0.00	1	33.55	32.70	-1	306	-0.33%
2018/12/04	0	0.00	6	33.64	33.60	-6	312	-1.92%
2018/12/03	0	0.00	6	33.20	33.25	-6	309	-1.94%
2018/11/30	1	32.75	1	32.90	32.80	0	305	0.00%
2018/11/29	0	0.00	1	32.90	32.45	-1	302	-0.33%
2018/11/28	2	32.20	1	32.45	32.60	1	300	0.33%
2018/11/27	0	0.00	2	31.90	31.95	-2	297	-0.67%
2018/11/23	0	0.00	1	31.65	31.60	-1	298	-0.34%
2018/11/21	0	0.00	1	31.75	31.85	-1	302	-0.33%
2018/11/19	0	0.00	10	32.20	32.20	-10	304	-3.29%
2018/11/16	1	32.05	3	32.13	31.95	-2	303	-0.66%
2018/11/14	1	32.10	13	32.05	32.05	-12	304	-3.95%
2018/11/12	3	32.13	9	32.13	32.20	-6	303	-1.98%
2018/11/09	3	31.45	3	31.42	31.45	0	301	0.00%
2018/11/08	0	0.00	7	32.03	32.00	-7	311	-2.25%
2018/11/07	0	0.00	2	31.75	31.75	-2	320	-0.62%
2018/11/06	0	0.00	42	31.58	31.50	-42	332	-12.62%
2018/11/05	0	0.00	20	31.55	31.70	-20	331	-6.04%
2018/11/02	19	31.95	5	31.93	31.60	14	333	4.20%
2018/11/01	30	31.26	20	31.20	31.55	10	337	2.96%
2018/10/31	0	0.00	1	32.75	32.50	-1	330	-0.30%
2018/10/30	2	32.48	0	0.00	32.40	2	334	0.60%
2018/10/29	5	33.10	0	0.00	33.40	5	332	1.50%
2018/10/26	0	0.00	1	33.70	33.95	-1	332	-0.30%
2018/10/24	1	35.40	1	35.40	35.25	0	324	0.00%
2018/10/23	1	35.60	1	35.70	35.60	0	329	0.00%
2018/10/18	1	36.25	0	0.00	36.15	1	334	0.30%
2018/10/17	5	36.35	5	36.45	36.30	0	334	0.00%
2018/10/16	0	0.00	1	36.15	36.05	-1	333	-0.30%
2018/10/15	0	0.00	6	36.31	36.00	-6	333	-1.80%
2018/10/12	1	35.90	0	0.00	35.95	1	333	0.30%
2018/10/11	8	35.78	2	35.85	35.65	6	330	1.82%
2018/10/09	1	38.20	3	38.07	38.05	-2	317	-0.63%
2018/10/08	0	0.00	1	38.70	38.65	-1	314	-0.32%
2018/10/05	5	38.98	3	39.15	38.75	2	314	0.64%
2018/10/04	1	40.10	2	39.75	39.70	-1	309	-0.32%
2018/10/03	10	40.22	7	40.27	40.00	3	308	0.97%
2018/10/02	5	39.25	9	39.72	39.80	-4	298	-1.34%
2018/10/01	0	0.00	13	38.84	39.20	-13	290	-4.48%
2018/09/27	3	37.80	0	0.00	37.75	3	290	1.03%
2018/09/21	2	37.93	0	0.00	37.90	2	295	0.68%
2018/09/20	9	38.03	0	0.00	38.05	9	294	3.05%
2018/09/19	1	38.30	0	0.00	38.35	1	294	0.34%
2018/09/17	2	38.05	0	0.00	38.00	2	296	0.67%
2018/09/12	0	0.00	2	38.00	37.70	-2	295	-0.68%
2018/09/10	11	37.47	10	37.57	37.40	1	289	0.35%
2018/09/04	3	38.02	4	37.95	38.20	-1	288	-0.35%
2018/09/03	6	38.53	1	38.60	38.20	5	295	1.69%
2018/08/31	2	38.60	1	38.50	38.55	1	302	0.33%
2018/08/30	2	38.80	0	0.00	38.65	2	315	0.63%
2018/08/28	0.1	38.50	2	38.15	38.50	-1.9	357	-0.53%
2018/08/27	1	37.85	0	0.00	37.80	1	362	0.28%
2018/08/24	5	37.90	13	37.97	37.90	-8	372	-2.15%
2018/08/23	0	0.00	22	37.72	37.70	-22	408	-5.39%
2018/08/22	0	0.00	1	38.10	37.90	-1	425	-0.24%
2018/08/21	1	38.10	0	0.00	38.10	1	435	0.23%
2018/08/17	1	38.20	0	0.00	38.00	1	486	0.21%
2018/08/16	6	37.23	1	37.70	37.65	5	532	0.94%
2018/08/15	5	37.78	2	38.00	37.90	3	540	0.56%
2018/08/14	6	37.80	2	38.10	37.90	4	535	0.75%
2018/08/13	10	38.86	0	0.00	38.60	10	536	1.87%
2018/08/09	2	40.00	0	0.00	39.90	2	529	0.38%
2018/08/08	5	40.05	2	39.70	40.05	3	534	0.56%
2018/08/07	11	42.30	9	42.28	42.20	2	530	0.38%
2018/08/06	7	42.59	0	0.00	42.60	7	534	1.31%
2018/08/03	1	42.30	7	42.36	42.20	-6	550	-1.09%
2018/08/02	6	42.48	1	42.35	42.35	5	560	0.89%
2018/07/31	2	42.70	1	42.75	42.80	1	583	0.17%
2018/07/26	0	0.00	1	42.00	41.90	-1	592	-0.17%
2018/07/25	0	0.00	4	41.95	41.95	-4	599	-0.67%
2018/07/20	0	0.00	7.5	42.02	42.10	-7.5	607	-1.23%
2018/07/18	1	42.35	18	42.12	42.40	-17	621	-2.74%
2018/07/16	2	41.35	5	41.50	41.50	-3	623	-0.48%
2018/07/12	6	41.08	0	0.00	41.05	6	626	0.96%
2018/07/10	0.1	40.70	3	40.42	40.40	-2.9	635	-0.46%
2018/07/09	0	0.00	2	40.68	40.70	-2	637	-0.31%
2018/07/06	2	40.00	2	40.30	40.30	0	639	0.00%
2018/07/05	0	0.00	2	40.53	40.50	-2	639	-0.31%
2018/07/04	16	40.80	0	0.00	40.90	16	646	2.47%
2018/07/03	15	41.46	0	0.00	41.35	15	646	2.32%
2018/06/27	0.1	42.25	0	0.00	42.20	0.1	666	0.01%
2018/06/22	5	42.84	3	42.87	42.80	2	667	0.30%
2018/06/20	0	0.00	1	42.90	43.20	-1	673	-0.15%
2018/06/19	3	43.38	0	0.00	43.30	3	672	0.45%
2018/06/15	0	0.00	1	43.60	43.60	-1	675	-0.15%
2018/06/14	5	43.68	0	0.00	43.50	5	675	0.74%
2018/06/13	4	44.26	0	0.00	44.10	4	671	0.60%
2018/06/12	3.2	44.18	0	0.00	44.40	3.2	678	0.47%
2018/06/11	9.2	43.97	2	43.93	44.00	7.2	681	1.06%
2018/06/08	6.2	44.30	6	44.40	44.25	0.2	680	0.03%
2018/06/07	14	44.94	17	44.96	44.70	-3	673	-0.44%
2018/06/06	34.2	45.53	6	45.72	45.40	28.2	665	4.24%
2018/06/05	29.2	46.10	46	45.94	45.80	-16.8	657	-2.55%
2018/06/04	9	45.15	5	45.12	45.05	4	640	0.62%
2018/06/01	11	44.93	7	45.14	45.30	4	645	0.62%
2018/05/31	34	45.85	44	45.97	45.65	-10	638	-1.57%
2018/05/30	21	45.14	19	45.06	45.00	2	604	0.33%
2018/05/29	9	44.76	38	44.79	44.65	-29	587	-4.93%
2018/05/28	25	45.12	41	45.12	44.90	-16	578	-2.77%
2018/05/25	50	45.05	42	45.08	44.90	8	569	1.41%
2018/05/24	37	44.48	48	44.39	44.35	-11	539	-2.04%
2018/05/23	6	42.57	5	42.81	42.90	1	496	0.20%
2018/05/22	8	42.20	7	42.46	42.20	1	492	0.20%
2018/05/21	18	42.70	17	42.72	42.65	1	489	0.20%
2018/05/18	0.2	42.00	1	42.00	42.00	-0.8	485	-0.16%
2018/05/17	0	0.00	2	41.58	41.65	-2	494	-0.40%
2018/05/16	9.2	41.11	6	41.23	41.45	3.2	497	0.64%
2018/05/15	6	40.35	1	40.60	40.35	5	504	0.99%
2018/05/14	31	40.45	12	40.04	40.05	19	537	3.54%
2018/05/11	32	41.42	8	41.01	41.00	24	526	4.56%
2018/05/10	15	42.07	1	42.35	41.95	14	509	2.75%
2018/05/09	13	42.58	9	42.33	42.15	4	503	0.79%
2018/05/08	4	44.66	0	0.00	44.60	4	486	0.82%
2018/05/07	9	44.83	8	44.79	45.00	1	502	0.20%
2018/05/03	8	43.78	3	43.78	43.80	5	510	0.98%
2018/05/02	6	43.48	7	43.29	43.75	-1	516	-0.19%
2018/04/30	2	42.48	0	0.00	42.90	2	516	0.39%
2018/04/27	5	42.30	4	42.35	42.35	1	544	0.18%
2018/04/26	2	42.45	0	0.00	42.30	2	555	0.36%
2018/04/25	1	42.70	2	42.65	43.00	-1	563	-0.18%
2018/04/24	22.2	42.78	12	42.72	42.80	10.2	581	1.75%
2018/04/23	1	44.05	12	43.95	43.75	-11	588	-1.87%
2018/04/20	2	44.15	0	0.00	44.15	2	596	0.34%
2018/04/19	1.2	44.26	0	0.00	44.15	1.2	615	0.19%
2018/04/18	1	44.15	0	0.00	44.10	1	674	0.15%
2018/04/17	1	44.30	0	0.00	44.10	1	727	0.14%
2018/04/16	3	44.65	22	44.81	44.50	-19	756	-2.51%
2018/04/13	1	45.65	48	45.48	45.20	-47	781	-6.02%
2018/04/12	1	45.40	5	45.48	45.50	-4	842	-0.47%
2018/04/11	2	45.63	0	0.00	45.30	2	855	0.23%
2018/04/10	11	45.44	15	45.46	45.50	-4	872	-0.46%
2018/04/09	1	45.90	10	46.14	46.05	-9	929	-0.97%
2018/04/03	10	45.87	18	45.88	45.85	-8	937	-0.85%
2018/04/02	0	0.00	19	46.36	46.40	-19	941	-2.02%
2018/03/31	5	45.48	7	45.51	45.90	-2	943	-0.21%
2018/03/30	11	45.19	2	45.15	45.05	9	946	0.95%
2018/03/29	10	44.95	1	44.95	44.95	9	957	0.94%
2018/03/27	4	45.27	50	45.42	45.15	-46	971	-4.73%
2018/03/26	2	45.01	2	45.10	45.10	0	985	0.00%
2018/03/23	16	45.06	7	45.34	45.20	9	995	0.90%
2018/03/22	0	0.00	2	45.80	45.50	-2	1,017	-0.20%
2018/03/21	0	0.00	13	45.51	45.70	-13	1,034	-1.26%
2018/03/20	2	44.95	4	44.95	45.00	-2	1,050	-0.19%
2018/03/19	0	45.15	8	45.09	45.05	-8	1,114	-0.72%
2018/03/16	7	44.81	137	44.75	44.80	-130	1,131	-11.49%	大賣/鉅額交易
2018/03/15	10.1	45.07	0	0.00	45.10	10.1	1,127	0.90%
2018/03/14	0	0.00	5	45.30	45.20	-5	1,137	-0.44%
2018/03/13	4	45.48	9	45.63	45.50	-5	1,146	-0.44%
2018/03/12	2	45.40	9	45.51	45.35	-7	1,168	-0.60%
2018/03/09	13	45.81	0	0.00	45.75	13	1,166	1.11%
2018/03/08	72	46.29	10	46.27	46.30	62	1,162	5.33%
2018/03/07	4	45.40	44	45.51	45.45	-40	1,155	-3.46%
2018/03/06	5	44.84	0	0.00	45.00	5	1,151	0.43%
2018/03/05	3	44.48	1	44.45	44.30	2	1,155	0.17%
2018/03/02	0	0.00	6	44.50	44.60	-6	1,152	-0.52%
2018/03/01	3	44.32	22	44.57	44.65	-19	1,155	-1.64%
2018/02/27	5	44.81	13	44.90	44.50	-8	1,159	-0.69%
2018/02/26	9	44.76	51	44.58	44.85	-42	1,156	-3.63%
2018/02/23	0	44.55	13	44.45	44.35	-13	1,152	-1.13%
2018/02/22	14.3	44.02	2	44.30	44.20	12.3	1,153	1.07%
2018/02/21	3	44.35	11	44.35	44.45	-8	1,149	-0.70%
2018/02/12	1	43.50	1	43.55	43.55	0	1,146	0.00%
2018/02/09	13	42.25	7	42.89	43.25	6	1,139	0.53%
2018/02/08	3	43.88	11	43.90	43.90	-8	1,127	-0.71%
2018/02/07	14.1	44.40	46	44.28	44.25	-31.9	1,122	-2.84%
2018/02/06	87	44.01	34	45.07	43.40	53	1,109	4.78%
2018/02/05	26	46.84	4	46.88	46.80	22	1,072	2.05%
2018/02/02	8	47.44	0	0.00	47.75	8	1,071	0.75%
2018/02/01	12	47.46	2	47.35	47.35	10	1,089	0.92%
2018/01/31	8	47.55	12	47.51	47.40	-4	1,092	-0.37%
2018/01/30	26	47.88	9	48.11	47.70	17	1,094	1.55%
2018/01/29	0	0.00	19	48.45	48.50	-19	1,096	-1.73%
2018/01/26	8.1	48.50	1	48.40	48.40	7.1	1,098	0.65%
2018/01/25	13	49.01	68	49.11	48.75	-55	1,093	-5.03%
2018/01/24	19	49.21	33	48.97	49.30	-14	1,095	-1.28%
2018/01/23	50	49.08	55	49.15	48.95	-5	1,126	-0.44%
2018/01/22	10	49.88	13	49.88	49.80	-3	1,107	-0.27%
2018/01/19	4	50.38	11	50.32	50.30	-7	1,102	-0.63%
2018/01/18	59	50.35	26	50.15	50.30	33	1,100	3.00%
2018/01/17	53	51.22	13	51.15	50.80	40	1,094	3.66%
2018/01/16	15	51.50	9	51.49	51.20	6	1,098	0.55%
2018/01/15	165	52.02	1	52.00	51.50	164	1,097	14.94%	大買/鉅額交易
2018/01/12	91	52.66	36.5	52.48	52.20	54.5	1,091	4.99%
2018/01/11	245	51.88	137	52.53	51.40	108	1,060	10.18%	大買/大賣/鉅額交易
2018/01/10	57	51.52	85	51.21	51.30	-28	1,019	-2.75%
2018/01/09	29	51.95	26	51.85	51.90	3	993	0.30%
2018/01/08	53	51.87	40	51.85	51.80	13	972	1.34%
2018/01/05	12	50.92	129	51.09	50.60	-117	921	-12.69%	大賣/鉅額交易
2018/01/04	15	50.90	10.1	50.83	51.00	4.9	921	0.53%
2018/01/03	28	51.52	38	51.04	50.70	-10	907	-1.10%
2018/01/02	5	49.74	22	49.88	50.00	-17	845	-2.02%