福興 (9924)-美林券商分點個股進出

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

福興

(9924)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
83張
產業
上市居家生活
270人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

福興 (9924)籌碼相關－美林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美林券商分點個股進出
美林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
2024/11/20	0	0.00	5	53.88	53.40	-5	396	-1.26%
2024/11/19	2	53.75	4	54.05	54.20	-2	396	-0.50%
2024/11/18	4	53.53	8	53.54	53.50	-4	396	-1.01%
2024/11/15	3	53.97	28	53.70	53.50	-25	396	-6.30%
2024/11/14	19	54.02	6	53.83	53.70	13	396	3.28%
2024/11/13	1	53.50	11	53.65	53.40	-10	393	-2.54%
2024/11/12	0	0.00	47	54.70	53.70	-47	390	-12.04%
2024/11/11	0	0.00	63	54.55	59.00	-63	377	-16.67%
2024/11/08	4	55.50	6	55.50	56.00	-2	361	-0.55%
2024/11/07	5	55.16	25	55.07	54.90	-20	348	-5.73%
2024/11/06	3	53.80	10	53.81	53.60	-7	338	-2.07%
2024/11/05	10	53.45	28	53.64	53.40	-18	337	-5.33%
2024/11/04	4	53.73	2	53.85	53.80	2	339	0.59%
2024/11/01	11	52.94	30	54.00	54.10	-19	347	-5.47%
2024/10/30	3	53.07	14	53.18	52.80	-11	344	-3.20%
2024/10/29	3	53.30	23	53.47	53.50	-20	344	-5.80%
2024/10/28	1	54.00	3	53.80	53.80	-2	352	-0.57%
2024/10/25	4	54.00	21	53.82	53.70	-17	362	-4.69%
2024/10/24	0	0.00	6	54.02	54.00	-6	379	-1.58%
2024/10/23	0	0.00	9	53.97	53.90	-9	399	-2.26%
2024/10/22	0	0.00	10	54.07	54.10	-10	432	-2.31%
2024/10/21	2	54.30	15	54.41	54.10	-13	438	-2.96%
2024/10/18	1	54.50	7	55.74	54.50	-6	439	-1.37%
2024/10/17	119	56.27	50	56.30	56.00	69	438	15.75%	大買/
2024/10/16	2,118	57.29	127	56.39	57.60	1,991	434	458.05%	大買/大賣/鉅額交易
2024/10/15	10	54.65	12	54.60	54.60	-2	395	-0.51%
2024/10/14	2	54.25	30	54.13	54.00	-28	396	-7.07%
2024/10/11	0	0.00	17	58.02	58.20	-17	380	-4.47%
2024/10/09	10	59.10	19	58.78	58.50	-9	386	-2.33%
2024/10/08	4	59.58	72	59.38	59.10	-68	386	-17.61%
2024/10/07	273	60.01	49	60.03	61.00	224	380	58.94%	大買/鉅額交易
2024/10/04	3	57.03	4	56.85	57.30	-1	349	-0.29%
2024/10/01	1	56.50	2	56.80	56.70	-1	348	-0.29%
2024/09/30	17	56.91	8	56.88	57.00	9	351	2.56%
2024/09/27	6	57.13	0	0.00	57.00	6	355	1.69%
2024/09/26	7	57.04	4	56.90	57.00	3	367	0.82%
2024/09/25	11	57.19	4	57.35	57.10	7	371	1.88%
2024/09/24	0	0.00	5	57.06	57.00	-5	368	-1.36%
2024/09/23	31	56.75	2	56.50	57.00	29	371	7.80%
2024/09/20	44	56.58	2	56.40	56.30	42	366	11.45%
2024/09/19	1	56.10	2	55.90	56.20	-1	365	-0.27%
2024/09/18	9	56.10	0	0.00	55.90	9	368	2.44%
2024/09/16	4	55.80	3	56.40	55.70	1	371	0.27%
2024/09/13	3	55.10	1	55.10	55.20	2	374	0.53%
2024/09/12	1	54.60	1	54.50	54.50	0	378	0.00%
2024/09/11	4	54.13	2	54.05	54.10	2	383	0.52%
2024/09/10	0	0.00	6	53.57	53.50	-6	389	-1.54%
2024/09/09	5	53.24	10	53.37	53.90	-5	393	-1.27%
2024/09/06	10	53.49	10	53.25	54.00	0	403	0.00%
2024/09/05	2	54.00	16	53.58	53.30	-14	445	-3.14%
2024/09/04	9	53.68	12	53.60	53.40	-3	469	-0.64%
2024/09/03	2	55.25	5	54.78	54.70	-3	473	-0.63%
2024/09/02	2	54.80	2	54.95	54.80	0	487	0.00%
2024/08/30	4	54.95	6	54.77	54.60	-2	501	-0.40%
2024/08/29	0	0.00	10	54.61	54.70	-10	507	-1.97%
2024/08/28	0	0.00	7	54.83	54.50	-7	514	-1.36%
2024/08/27	4	54.80	1	54.90	55.10	3	516	0.58%
2024/08/26	1	54.80	1	55.00	55.00	0	522	0.00%
2024/08/23	0	0.00	4	54.30	54.50	-4	521	-0.77%
2024/08/22	1	54.40	14	54.50	54.40	-13	526	-2.47%
2024/08/21	2	54.85	15	54.35	54.50	-13	534	-2.43%
2024/08/20	2	54.20	17	54.20	54.00	-15	538	-2.79%
2024/08/19	8	54.13	23	54.26	54.10	-15	550	-2.73%
2024/08/16	3	54.40	24	54.58	54.20	-21	555	-3.78%
2024/08/15	18	54.89	14	54.89	54.70	4	560	0.71%
2024/08/14	2	54.10	2	54.35	54.10	0	566	0.00%
2024/08/13	10	54.02	11	53.94	54.00	-1	574	-0.17%
2024/08/12	41	54.17	2	54.30	54.00	39	577	6.75%
2024/08/09	0	0.00	2	52.80	52.60	-2	581	-0.34%
2024/08/08	9	52.11	5	52.16	52.50	4	586	0.68%
2024/08/07	16	53.05	1	52.50	52.60	15	610	2.46%
2024/08/06	22	51.69	1	52.20	51.90	21	617	3.40%
2024/08/05	25	51.64	16	51.98	51.40	9	616	1.46%
2024/08/02	24	55.47	10	55.32	55.70	14	624	2.24%
2024/08/01	3	55.97	2	56.00	56.10	1	647	0.15%
2024/07/31	3	55.77	1	55.70	56.10	2	688	0.29%
2024/07/30	5	55.66	21	55.76	55.80	-16	698	-2.29%
2024/07/29	25	55.84	53	56.18	56.20	-28	712	-3.93%
2024/07/26	0	0.00	63	54.92	55.90	-63	704	-8.95%
2024/07/23	58	54.04	28	54.09	55.30	30	688	4.36%
2024/07/22	8	51.44	8	51.84	52.20	0	655	0.00%
2024/07/19	0	0.00	10	52.56	52.70	-10	651	-1.54%
2024/07/18	6	52.67	12	52.60	53.00	-6	656	-0.91%
2024/07/17	0	0.00	7	52.57	52.90	-7	658	-1.06%
2024/07/16	0	0.00	5	52.38	52.60	-5	661	-0.76%
2024/07/15	5	52.42	3	52.43	52.60	2	667	0.30%
2024/07/12	4	51.78	3	51.80	51.80	1	666	0.15%
2024/07/11	2	51.70	3	51.97	51.80	-1	670	-0.15%
2024/07/09	0	0.00	10	52.26	52.40	-10	677	-1.48%
2024/07/08	3	52.57	2	53.00	52.60	1	684	0.15%
2024/07/05	6	53.07	4	53.10	53.00	2	690	0.29%
2024/07/04	7	53.10	5	53.08	53.10	2	693	0.29%
2024/07/03	27	52.67	5	52.82	53.00	22	691	3.18%
2024/07/02	0	0.00	15	52.48	52.10	-15	686	-2.18%
2024/07/01	0	0.00	1	53.10	52.90	-1	676	-0.15%
2024/06/28	1	53.20	4	53.50	53.10	-3	679	-0.44%
2024/06/27	0	0.00	21	53.05	52.90	-21	680	-3.08%
2024/06/26	0	0.00	21	53.56	53.50	-21	676	-3.10%
2024/06/25	0	0.00	23	53.13	53.70	-23	680	-3.38%
2024/06/24	0	0.00	18	53.28	53.20	-18	681	-2.64%
2024/06/21	3	53.40	11	53.42	53.60	-8	681	-1.17%
2024/06/20	2	52.90	13	52.93	53.20	-11	676	-1.63%
2024/06/19	8	52.78	27	52.66	52.70	-19	673	-2.82%
2024/06/18	2	52.80	14	52.84	52.70	-12	670	-1.79%
2024/06/17	0	0.00	1	52.90	52.80	-1	667	-0.15%
2024/06/14	0	0.00	29	53.33	53.30	-29	665	-4.36%
2024/06/13	18	52.89	19	53.05	52.80	-1	669	-0.15%
2024/06/12	0	0.00	77	53.07	52.70	-77	672	-11.44%
2024/06/11	35	56.92	98	56.87	56.70	-63	638	-9.87%
2024/06/07	36	57.23	51	57.09	57.10	-15	623	-2.40%
2024/06/06	11	56.62	111	56.46	56.60	-100	623	-16.03%	大賣/
2024/06/05	0	0.00	130	57.16	56.80	-130	610	-21.28%	大賣/鉅額交易
2024/06/04	2	57.55	61	57.63	57.60	-59	607	-9.72%
2024/06/03	8	57.43	31	57.46	57.80	-23	625	-3.68%
2024/05/31	11	56.47	27	56.53	56.50	-16	620	-2.58%
2024/05/30	2	56.40	74	56.42	56.30	-72	627	-11.48%
2024/05/29	3	56.70	45	56.66	56.80	-42	630	-6.66%
2024/05/28	0	0.00	40	56.69	56.90	-40	636	-6.29%
2024/05/27	3	56.20	98	56.23	56.40	-95	634	-14.97%
2024/05/24	16	55.81	79	55.69	55.90	-63	635	-9.92%
2024/05/23	3	55.30	60	55.43	55.30	-57	635	-8.96%
2024/05/22	4	56.00	85	56.08	55.90	-81	629	-12.87%
2024/05/21	16	56.17	29	56.23	56.10	-13	631	-2.06%
2024/05/20	11	56.84	33	56.65	56.60	-22	640	-3.43%
2024/05/17	0	0.00	36	56.77	57.00	-36	639	-5.63%
2024/05/16	10	56.69	33	56.86	56.90	-23	648	-3.55%
2024/05/15	0	0.00	57	57.05	56.60	-57	668	-8.52%
2024/05/14	18	57.02	57	57.08	57.00	-39	679	-5.74%
2024/05/13	37	57.04	37	57.21	57.30	0	684	0.00%
2024/05/10	89	59.98	83	60.04	60.00	6	687	0.87%
2024/05/09	37	60.26	25	60.15	59.90	12	686	1.75%
2024/05/08	82	59.93	19	60.23	60.00	63	687	9.16%
2024/05/07	43	60.13	36	60.33	61.40	7	666	1.05%
2024/05/06	104	58.89	85	60.13	59.00	19	640	2.97%	大買/
2024/05/03	74	56.29	51	56.49	56.70	23	597	3.85%
2024/05/02	130	54.96	9	55.27	55.10	121	579	20.89%	大買/鉅額交易
2024/04/30	81	54.41	14	54.21	53.80	67	560	11.96%
2024/04/29	52	54.01	0	0.00	54.10	52	555	9.37%
2024/04/26	7	53.83	6	53.83	53.90	1	554	0.18%
2024/04/25	20	53.67	4	53.30	53.80	16	555	2.88%
2024/04/24	11	53.11	19	53.53	53.60	-8	558	-1.43%
2024/04/23	11	53.70	15	53.49	53.70	-4	567	-0.71%
2024/04/22	30	52.54	16	52.82	52.80	14	571	2.45%
2024/04/19	12	52.56	13	52.48	52.90	-1	566	-0.18%
2024/04/18	0	0.00	6	52.75	53.30	-6	563	-1.06%
2024/04/17	11	52.30	24	52.65	52.90	-13	584	-2.23%
2024/04/16	16	51.83	33	52.22	52.00	-17	578	-2.94%
2024/04/15	35	53.13	2	53.30	53.10	33	569	5.79%
2024/04/12	17	54.02	41	53.84	53.50	-24	569	-4.22%
2024/04/11	4	54.45	31	54.85	54.40	-27	565	-4.77%
2024/04/10	23	55.51	27	55.34	55.30	-4	563	-0.71%
2024/04/09	6	55.08	35	55.02	55.00	-29	565	-5.13%
2024/04/08	5	54.84	8	54.64	55.00	-3	565	-0.53%
2024/04/03	0	0.00	19	54.64	54.60	-19	571	-3.33%
2024/04/02	31	54.89	41	55.00	55.30	-10	572	-1.75%
2024/04/01	26	54.18	6	54.10	54.40	20	572	3.50%
2024/03/29	0	0.00	3	53.80	53.90	-3	576	-0.52%
2024/03/28	0	0.00	42	53.44	54.10	-42	588	-7.14%
2024/03/27	0	0.00	2	53.70	53.80	-2	592	-0.34%
2024/03/26	4	53.70	25	53.62	53.60	-21	596	-3.52%
2024/03/25	0	0.00	1	53.30	53.70	-1	605	-0.17%
2024/03/22	6	53.50	2	53.60	53.60	4	608	0.66%
2024/03/21	80	53.76	1	53.60	53.80	79	610	12.95%
2024/03/20	9	53.30	1	53.20	53.40	8	615	1.30%
2024/03/19	12	53.18	9	53.37	53.10	3	615	0.49%
2024/03/18	36	52.98	3	52.80	53.40	33	612	5.39%
2024/03/15	22	52.91	4	54.13	53.10	18	611	2.95%
2024/03/14	3	54.33	36	54.34	54.60	-33	602	-5.48%
2024/03/13	42	53.95	15	53.35	54.30	27	596	4.53%
2024/03/12	25	53.02	25	52.98	53.50	0	587	0.00%
2024/03/11	23	52.50	29	52.64	52.70	-6	586	-1.02%
2024/03/08	34	52.76	2	53.00	53.10	32	594	5.39%
2024/03/07	147	53.08	31	53.42	52.70	116	594	19.50%	大買/鉅額交易
2024/03/06	0	0.00	14	51.93	52.00	-14	588	-2.38%
2024/03/05	7	51.69	1	52.00	52.30	6	589	1.02%
2024/03/04	22	50.74	19	51.10	51.00	3	585	0.51%
2024/03/01	49	51.14	12	51.13	51.10	37	581	6.37%
2024/02/29	30	51.93	21	51.93	51.70	9	575	1.56%
2024/02/27	93	51.86	9	52.16	52.10	84	574	14.61%
2024/02/26	68	51.85	17	51.99	52.00	51	571	8.93%
2024/02/23	50	52.60	2	53.10	52.20	48	571	8.40%
2024/02/22	89	52.87	23	52.80	53.00	66	571	11.54%
2024/02/21	90	52.11	0	0.00	52.70	90	568	15.84%
2024/02/20	7	51.39	2	51.40	51.10	5	557	0.90%
2024/02/19	9	52.04	30	51.81	51.80	-21	558	-3.76%
2024/02/16	42	50.55	4	49.89	51.60	38	559	6.79%
2024/02/15	46	49.38	16	49.19	50.00	30	542	5.53%
2024/02/05	13	49.80	6	49.86	50.10	7	535	1.31%
2024/02/02	59	49.74	5	49.69	49.60	54	539	10.00%
2024/02/01	21	49.06	1	48.45	49.30	20	524	3.81%
2024/01/31	0	0.00	19	48.66	48.55	-19	536	-3.54%
2024/01/30	4	49.23	11	49.45	49.20	-7	570	-1.23%
2024/01/29	0	0.00	1	48.95	49.05	-1	689	-0.15%
2024/01/26	0	0.00	6	49.13	48.80	-6	697	-0.86%
2024/01/25	1	49.35	1	49.35	49.20	0	697	0.00%
2024/01/24	11	49.23	1	49.20	49.35	10	697	1.43%
2024/01/23	21	49.29	2	49.30	49.25	19	692	2.75%
2024/01/22	15	49.08	3	48.90	49.20	12	688	1.74%
2024/01/19	14	49.09	6	49.03	49.00	8	685	1.17%
2024/01/18	13	49.17	22	49.27	49.10	-9	682	-1.32%
2024/01/17	14	49.05	13	49.10	49.50	1	676	0.15%
2024/01/16	11	48.99	8	48.85	49.10	3	661	0.45%
2024/01/15	9	48.89	10	48.89	49.00	-1	653	-0.15%
2024/01/12	20	48.94	7	48.99	48.90	13	656	1.98%
2024/01/11	37	48.69	52	48.80	49.05	-15	651	-2.30%
2024/01/10	9	48.09	1	48.10	48.15	8	630	1.27%
2024/01/09	13	48.11	11	48.00	48.10	2	630	0.32%
2024/01/08	53	47.94	0	0.00	48.05	53	630	8.41%
2024/01/05	25	47.47	10	47.37	47.50	15	632	2.37%
2024/01/04	16	47.58	0	0.00	47.55	16	646	2.47%
2024/01/03	8	47.56	4	47.71	47.70	4	639	0.63%
2024/01/02	6	47.69	10	47.55	48.00	-4	635	-0.63%
2023/12/29	15	47.85	1	47.90	47.85	14	633	2.21%
2023/12/28	3	48.32	3	48.43	48.35	0	629	0.00%
2023/12/27	19	48.22	0	0.00	48.60	19	626	3.03%
2023/12/26	29	47.58	8	47.64	47.75	21	621	3.38%
2023/12/25	47	47.52	8	47.83	47.50	39	614	6.34%
2023/12/22	8	48.54	10	49.10	48.40	-2	603	-0.33%
2023/12/21	25	49.72	1	49.65	49.50	24	593	4.04%
2023/12/20	13	49.40	2	49.40	49.50	11	586	1.88%
2023/12/19	26	48.38	7	48.74	48.80	19	571	3.32%
2023/12/18	5	48.49	5	49.11	48.45	0	567	0.00%
2023/12/15	16	48.80	4	48.81	49.00	12	564	2.12%
2023/12/14	3	47.93	2	48.00	48.30	1	555	0.18%
2023/12/13	0	0.00	5	47.81	47.80	-5	553	-0.90%
2023/12/12	4	47.39	2	47.50	47.50	2	551	0.36%
2023/12/11	15	47.47	20	47.50	47.55	-5	543	-0.92%
2023/12/08	2	47.95	2	47.80	47.90	0	538	0.00%
2023/12/07	4	47.90	4	47.89	47.85	0	534	0.00%
2023/12/06	8	47.83	4	48.08	47.90	4	534	0.75%
2023/12/05	5	48.00	12	48.75	48.00	-7	526	-1.33%
2023/12/04	0	0.00	23	49.43	48.95	-23	510	-4.50%
2023/12/01	38	49.56	6	49.89	50.00	32	497	6.44%
2023/11/30	7	48.53	4	48.40	48.55	3	478	0.63%
2023/11/29	0	0.00	3	48.57	48.40	-3	472	-0.63%
2023/11/27	2	48.60	4	48.55	48.35	-2	462	-0.43%
2023/11/23	27	48.15	0	0.00	48.25	27	454	5.94%
2023/11/22	38	48.24	0	0.00	48.10	38	448	8.48%
2023/11/21	52	48.21	0	0.00	48.35	52	441	11.77%
2023/11/20	28	48.35	1	48.25	48.35	27	434	6.22%
2023/11/17	10	48.50	1	48.60	48.45	9	427	2.11%
2023/11/16	17	48.98	1	48.70	48.60	16	422	3.79%
2023/11/15	23	48.67	0	0.00	48.60	23	413	5.56%
2023/11/14	11	48.25	1	48.25	48.20	10	396	2.52%
2023/11/13	9	48.36	22	48.25	48.25	-13	388	-3.35%
2023/11/10	41	47.95	2	47.25	48.15	39	380	10.26%
2023/11/09	18	48.12	0	0.00	48.30	18	364	4.94%
2023/11/08	52	48.24	8	47.90	48.30	44	353	12.45%
2023/11/07	19	47.23	32	47.66	48.00	-13	332	-3.91%
2023/11/06	14	47.64	60	47.07	47.50	-46	291	-15.77%
2023/11/03	44	44.07	1	44.40	44.40	43	171	25.12%
2023/11/02	6	43.34	0	0.00	43.25	6	162	3.69%
2023/11/01	1	43.30	0	0.00	43.10	1	162	0.62%
2023/10/31	1	43.25	0	0.00	43.20	1	160	0.62%
2023/10/26	4	43.09	1	43.05	43.15	3	159	1.89%
2023/10/25	1	43.15	0	0.00	43.10	1	158	0.63%
2023/10/24	7	43.17	0	0.00	43.30	7	156	4.47%
2023/10/23	4	43.21	3	43.25	43.20	1	155	0.64%
2023/10/20	1	43.25	9	43.48	43.15	-8	154	-5.17%
2023/10/19	3	43.65	0	0.00	43.70	3	149	2.00%
2023/10/18	2	43.53	3	43.80	43.55	-1	148	-0.67%
2023/10/17	8	44.06	2	44.03	43.70	6	146	4.10%
2023/10/16	26	43.89	6	43.85	43.90	20	143	13.97%
2023/10/13	36	44.10	4	43.98	43.90	32	139	22.87%
2023/10/12	13	43.64	21	44.03	43.95	-8	130	-6.13%
2023/10/11	1	42.60	0	0.00	42.65	1	109	0.92%
2023/10/06	3	42.50	0	0.00	42.45	3	107	2.80%
2023/10/05	4	42.65	0	0.00	42.55	4	105	3.79%
2023/10/04	3	42.60	0	0.00	42.55	3	104	2.88%
2023/10/03	6	42.87	0	0.00	42.60	6	101	5.92%
2023/10/02	2	42.75	0	0.00	42.95	2	99	2.01%
2023/09/25	0	0.00	1	42.80	42.80	-1	98	-1.02%
2023/09/22	1	42.75	0	0.00	42.75	1	97	1.02%
2023/09/21	4	42.73	0	0.00	42.95	4	96	4.14%
2023/09/20	5	43.13	0	0.00	43.05	5	95	5.21%
2023/09/19	1	42.95	0	0.00	42.90	1	95	1.04%
2023/09/18	5	42.93	0	0.00	42.95	5	96	5.18%
2023/09/15	3	43.00	2	43.05	42.90	1	97	1.03%
2023/09/14	3	42.85	0	0.00	42.90	3	98	3.03%
2023/09/13	1	42.90	0	0.00	43.00	1	98	1.02%
2023/09/12	1	42.75	0	0.00	42.75	1	99	1.01%
2023/09/08	0	0.00	1	42.50	42.65	-1	105	-0.94%
2023/09/06	2	42.75	0	0.00	42.65	2	144	1.38%
2023/09/04	3	42.87	0	0.00	42.90	3	155	1.93%
2023/09/01	0	0.00	1	42.70	42.70	-1	160	-0.62%
2023/08/28	0	0.00	1	42.25	42.20	-1	172	-0.58%
2023/08/25	1	42.25	0	0.00	42.20	1	174	0.57%
2023/08/24	0	0.00	2	42.15	42.15	-2	178	-1.12%
2023/08/22	1	42.05	0	0.00	42.05	1	180	0.55%
2023/08/21	0	0.00	2	41.90	41.90	-2	181	-1.10%
2023/08/18	3	42.00	2	42.20	42.00	1	180	0.55%
2023/08/17	0	0.00	1	41.70	42.20	-1	179	-0.56%
2023/08/16	16	41.80	5	42.34	42.00	11	179	6.13%
2023/08/15	2	42.55	0	0.00	42.60	2	174	1.14%
2023/08/14	2	42.55	4	42.59	42.60	-2	175	-1.14%
2023/08/11	1	42.70	0	0.00	42.70	1	175	0.57%
2023/08/08	0	0.00	2	42.85	42.80	-2	171	-1.16%
2023/08/07	0	0.00	8	42.82	42.85	-8	171	-4.67%
2023/08/04	0	0.00	1	42.70	42.75	-1	170	-0.59%
2023/08/02	0	0.00	4	42.80	42.65	-4	169	-2.36%
2023/08/01	0	0.00	2	42.75	42.80	-2	169	-1.18%
2023/07/27	1	42.75	0	0.00	42.75	1	168	0.59%
2023/07/26	3	42.85	0	0.00	42.70	3	168	1.78%
2023/07/25	1	42.85	8	42.82	42.85	-7	167	-4.17%
2023/07/24	0	0.00	1	42.75	42.85	-1	167	-0.60%
2023/07/19	0	0.00	2	42.75	42.75	-2	168	-1.19%
2023/07/18	2	42.85	4	42.80	42.75	-2	171	-1.17%
2023/07/14	9	43.35	7	43.31	43.00	2	172	1.16%
2023/07/12	3	42.68	1	42.85	42.85	2	171	1.16%
2023/07/11	1	42.75	0	0.00	42.75	1	171	0.58%
2023/07/10	1	42.80	0	0.00	42.80	1	173	0.57%
2023/07/07	3	42.63	2	42.68	42.75	1	174	0.57%
2023/07/06	0	0.00	4	42.95	42.90	-4	175	-2.28%
2023/07/04	1	42.90	3	42.75	42.90	-2	173	-1.15%
2023/07/03	1	42.85	0	0.00	42.85	1	173	0.58%
2023/06/30	0	0.00	1	42.70	42.75	-1	173	-0.58%
2023/06/29	1	42.80	0	0.00	42.80	1	174	0.57%
2023/06/28	1	42.65	4	42.73	42.65	-3	175	-1.71%
2023/06/27	3	42.63	0	0.00	42.70	3	174	1.72%
2023/06/26	2	42.40	0	0.00	42.40	2	172	1.16%
2023/06/21	4	42.30	1	42.30	42.55	3	171	1.74%
2023/06/19	2	42.30	6	42.35	42.25	-4	171	-2.33%
2023/06/16	10	42.25	3	42.35	42.30	7	170	4.10%
2023/06/15	0	0.00	15	42.45	42.35	-15	169	-8.87%
2023/06/14	21	42.41	9	42.34	42.45	12	165	7.23%
2023/06/13	3	42.13	1	42.15	42.25	2	164	1.22%
2023/06/12	17	45.04	0	0.00	45.20	17	148	11.46%
2023/06/09	9	44.82	2	44.80	44.85	7	126	5.53%
2023/06/08	8	44.80	2	44.95	44.80	6	122	4.90%
2023/06/07	1	44.75	4	44.80	44.80	-3	125	-2.40%
2023/06/06	69	44.69	0	0.00	44.70	69	131	52.57%
2023/06/05	0	0.00	4	44.45	44.65	-4	128	-3.12%
2023/06/02	9	44.22	1	44.25	44.45	8	127	6.29%
2023/05/31	0	0.00	1	44.35	44.25	-1	129	-0.77%
2023/05/30	0	0.00	5	44.21	44.30	-5	127	-3.91%
2023/05/29	8	43.90	3	43.90	44.00	5	124	4.02%
2023/05/26	0	0.00	7	43.73	43.70	-7	123	-5.66%
2023/05/25	0	0.00	2	43.83	43.80	-2	124	-1.61%
2023/05/24	0	0.00	6	43.73	43.75	-6	125	-4.76%
2023/05/23	1	43.95	6	43.90	43.80	-5	126	-3.95%
2023/05/22	0	0.00	2	43.75	43.75	-2	127	-1.56%
2023/05/19	3	44.03	0	0.00	43.95	3	128	2.34%
2023/05/18	0	0.00	3	44.00	43.95	-3	129	-2.32%
2023/05/17	0	0.00	6	43.87	43.95	-6	128	-4.66%
2023/05/16	1	43.65	6	43.63	43.80	-5	128	-3.90%
2023/05/15	0	0.00	4	43.71	43.70	-4	127	-3.13%
2023/05/12	0	0.00	8	43.61	43.70	-8	127	-6.27%
2023/05/11	0	0.00	2	43.65	43.60	-2	128	-1.55%
2023/05/10	8	43.69	1	43.65	43.65	7	128	5.47%
2023/05/09	2	43.70	3	43.65	43.65	-1	129	-0.77%
2023/05/08	4	43.74	3	43.72	43.65	1	129	0.77%
2023/05/05	1	43.85	2	43.83	43.85	-1	128	-0.78%
2023/05/04	0	0.00	3	43.75	43.80	-3	129	-2.31%
2023/05/03	0	0.00	2	43.78	43.80	-2	132	-1.51%
2023/05/02	0	0.00	1	43.85	43.75	-1	133	-0.75%
2023/04/27	0	0.00	1	43.25	43.25	-1	136	-0.73%
2023/04/26	0	0.00	2	43.15	43.25	-2	136	-1.47%
2023/04/24	4	42.95	3	43.13	43.15	1	135	0.74%
2023/04/21	0	0.00	9	43.49	43.15	-9	134	-6.68%
2023/04/20	0	0.00	15	43.72	43.65	-15	132	-11.30%
2023/04/19	0	0.00	4	43.90	43.90	-4	135	-2.96%
2023/04/18	0	0.00	2	43.95	43.95	-2	134	-1.49%
2023/04/17	0	0.00	1	43.70	43.90	-1	137	-0.72%
2023/04/14	0	0.00	3	43.80	43.80	-3	138	-2.16%
2023/04/13	6	43.72	7	43.75	43.80	-1	138	-0.72%
2023/04/12	3	44.00	0	0.00	44.00	3	138	2.17%
2023/04/11	0	0.00	9	43.97	44.00	-9	137	-6.53%
2023/04/10	0	0.00	4	43.81	43.80	-4	137	-2.92%
2023/04/07	0	0.00	2	43.90	43.90	-2	138	-1.44%
2023/04/06	0	0.00	2	43.83	43.90	-2	138	-1.45%
2023/03/31	3	44.00	0	0.00	43.95	3	136	2.20%
2023/03/30	3	43.83	0	0.00	43.90	3	134	2.23%
2023/03/29	3	43.80	0	0.00	43.80	3	134	2.23%
2023/03/28	0	0.00	1	43.75	43.80	-1	134	-0.75%
2023/03/27	1	43.95	0	0.00	43.90	1	135	0.74%
2023/03/24	0	0.00	1	43.90	43.90	-1	135	-0.74%
2023/03/23	6	43.83	0	0.00	43.85	6	135	4.43%
2023/03/22	0	0.00	2	43.68	43.70	-2	135	-1.48%
2023/03/21	1	43.60	2	43.53	43.60	-1	134	-0.74%
2023/03/20	0	0.00	2	43.35	43.30	-2	134	-1.49%
2023/03/17	0	0.00	7	43.32	43.35	-7	135	-5.18%
2023/03/16	8	43.25	3	43.33	43.40	5	134	3.71%
2023/03/15	8	43.49	3	43.58	43.60	5	133	3.76%
2023/03/14	3	43.63	0	0.00	43.55	3	133	2.24%
2023/03/13	16	43.43	11	43.63	43.65	5	133	3.75%
2023/03/10	23	43.70	3	44.07	43.85	20	129	15.43%
2023/03/09	25	44.53	5	44.65	44.35	20	124	16.13%
2023/03/08	7	43.84	0	0.00	43.80	7	114	6.12%
2023/03/07	20	43.85	0	0.00	43.80	20	113	17.66%
2023/03/06	18	43.94	0	0.00	43.90	18	110	16.29%
2023/03/03	4	43.23	0	0.00	43.35	4	107	3.70%
2023/03/02	0	0.00	2	42.85	42.95	-2	105	-1.90%
2023/03/01	1	42.90	2	42.83	42.90	-1	105	-0.95%
2023/02/23	17	42.71	0	0.00	42.75	17	104	16.29%
2023/02/22	0	0.00	6	42.48	42.65	-6	103	-5.80%
2023/02/21	0	0.00	1	42.60	42.65	-1	102	-0.98%
2023/02/20	0	0.00	3	42.55	42.60	-3	107	-2.80%
2023/02/16	0	0.00	1	42.20	42.35	-1	108	-0.92%
2023/02/15	0	0.00	1	42.30	42.30	-1	109	-0.91%
2023/02/14	0	0.00	1	42.15	42.20	-1	110	-0.91%
2023/02/13	0	0.00	3	42.18	42.25	-3	111	-2.70%
2023/02/10	0	0.00	6	42.13	42.20	-6	113	-5.26%
2023/02/09	0	0.00	1	42.15	42.15	-1	118	-0.85%
2023/02/08	0	0.00	5	42.20	42.30	-5	118	-4.23%
2023/02/07	2	42.20	3	42.15	42.15	-1	118	-0.85%
2023/02/06	0	0.00	1	42.15	42.25	-1	117	-0.85%
2023/02/03	1	42.20	5	42.40	42.25	-4	117	-3.39%
2023/02/02	0	0.00	2	42.48	42.40	-2	116	-1.71%
2023/02/01	14	42.43	13	42.48	42.50	1	115	0.87%
2023/01/31	8	42.12	0	0.00	42.30	8	114	6.99%
2023/01/30	5	42.12	14	42.05	42.00	-9	113	-7.95%
2023/01/17	0	0.00	3	41.90	42.00	-3	113	-2.65%
2023/01/16	1	41.90	1	41.85	41.90	0	112	0.00%
2023/01/13	2	41.80	7	41.96	41.75	-5	114	-4.38%
2023/01/12	1	41.80	2	41.75	41.70	-1	161	-0.62%
2023/01/11	4	41.71	2	41.75	41.75	2	162	1.23%
2023/01/10	9	42.09	3	41.98	41.95	6	165	3.63%
2023/01/09	1	42.10	5	41.99	42.10	-4	164	-2.43%
2023/01/06	0	0.00	3	41.93	41.95	-3	162	-1.84%
2023/01/05	6	41.90	7	41.88	41.95	-1	165	-0.60%
2023/01/04	1	41.35	24	41.37	41.55	-23	164	-13.99%
2023/01/03	0	0.00	7	41.16	41.20	-7	168	-4.14%
2022/12/30	4	41.05	5	41.05	41.00	-1	170	-0.59%
2022/12/29	2	41.10	2	41.18	41.30	0	169	0.00%
2022/12/28	4	41.29	6	41.29	41.25	-2	169	-1.18%
2022/12/27	3	41.42	4	41.44	41.50	-1	169	-0.59%
2022/12/23	0	0.00	3	41.18	41.30	-3	170	-1.76%
2022/12/22	1	41.30	2	41.30	41.35	-1	170	-0.59%
2022/12/21	0	0.00	2	41.13	41.15	-2	173	-1.15%
2022/12/20	2	41.28	4	41.25	41.25	-2	174	-1.15%
2022/12/19	1	41.50	3	41.43	41.50	-2	175	-1.14%
2022/12/16	0	0.00	20	41.59	41.50	-20	176	-11.33%
2022/12/15	0	0.00	4	41.71	41.70	-4	177	-2.26%
2022/12/14	0	0.00	6	41.76	41.90	-6	178	-3.35%
2022/12/13	20	41.68	4	41.63	41.75	16	178	8.95%
2022/12/12	0	0.00	4	41.60	41.60	-4	182	-2.20%
2022/12/09	3	41.67	4	41.73	41.75	-1	187	-0.53%
2022/12/08	0	0.00	12	41.45	41.55	-12	186	-6.45%
2022/12/07	17	41.54	31	41.51	41.60	-14	188	-7.44%
2022/12/06	0	0.00	1	41.50	41.50	-1	190	-0.53%
2022/12/05	0	0.00	5	41.75	41.70	-5	192	-2.60%
2022/12/02	0	0.00	1	41.85	41.75	-1	205	-0.49%
2022/12/01	9	41.90	6	41.86	41.90	3	208	1.44%
2022/11/30	3	41.72	0	0.00	41.75	3	213	1.40%
2022/11/29	1	41.70	1	41.65	41.65	0	214	0.00%
2022/11/28	0	0.00	4	41.61	41.65	-4	217	-1.84%
2022/11/24	1	41.60	1	41.50	41.65	0	217	0.00%
2022/11/23	0	0.00	1	41.50	41.50	-1	219	-0.46%
2022/11/22	0	0.00	4	41.30	41.40	-4	219	-1.82%
2022/11/21	0	0.00	7	41.21	41.30	-7	220	-3.18%
2022/11/18	0	0.00	8	41.16	41.20	-8	220	-3.63%
2022/11/17	2	40.95	3	41.20	41.25	-1	221	-0.45%
2022/11/16	13	41.22	11	41.15	40.90	2	221	0.90%
2022/11/15	8	41.77	0	0.00	42.00	8	217	3.69%
2022/11/14	3	41.77	3	41.90	41.85	0	217	0.00%
2022/11/11	18	41.50	6	41.45	41.45	12	216	5.56%
2022/11/10	12	41.29	5	41.28	41.35	7	214	3.27%
2022/11/09	9	41.34	27	41.31	41.45	-18	214	-8.41%
2022/11/08	9	41.17	44	41.27	41.10	-35	213	-16.42%
2022/11/07	6	41.11	15	41.25	41.40	-9	211	-4.26%
2022/11/04	5	40.20	11	40.22	40.35	-6	206	-2.90%
2022/11/03	2	40.03	8	40.18	40.05	-6	207	-2.89%
2022/11/02	2	40.08	6	40.37	40.35	-4	208	-1.92%
2022/11/01	1	40.20	7	40.29	40.10	-6	208	-2.87%
2022/10/31	1	40.00	3	40.07	40.05	-2	209	-0.96%
2022/10/28	0	0.00	1	40.10	40.10	-1	209	-0.48%
2022/10/27	3	40.10	6	40.23	40.30	-3	209	-1.43%
2022/10/26	0	0.00	2	40.23	40.15	-2	208	-0.96%
2022/10/25	8	40.02	11	39.94	39.80	-3	210	-1.43%
2022/10/24	0	0.00	1	40.05	40.10	-1	210	-0.48%
2022/10/21	2	39.38	8	39.11	39.70	-6	209	-2.86%
2022/10/20	209	39.02	2,511	38.96	38.90	-2,302	208	-1,104.61%	大買/大賣/鉅額交易
2022/10/19	6	40.44	6	40.39	40.55	0	161	0.00%
2022/10/18	2	40.00	44	40.09	40.20	-42	160	-26.10%
2022/10/17	3	39.93	6	40.13	40.45	-3	157	-1.91%
2022/10/14	6	40.23	1	40.45	40.45	5	156	3.20%
2022/10/13	1	40.00	26	40.18	40.05	-25	155	-16.03%
2022/10/12	18	40.31	17	40.23	40.60	1	151	0.66%
2022/10/11	5	40.36	20	40.44	40.45	-15	149	-10.01%
2022/10/07	12	41.33	25	41.26	41.15	-13	144	-9.00%
2022/10/06	1	41.40	0	0.00	41.40	1	142	0.70%
2022/10/05	2	41.60	7	41.59	41.50	-5	142	-3.51%
2022/10/04	5	41.15	1	41.40	41.45	4	142	2.81%
2022/10/03	10	41.02	0	0.00	40.85	10	142	7.03%
2022/09/30	9	41.38	5	41.30	41.45	4	141	2.83%
2022/09/29	8	41.47	3	41.57	41.60	5	141	3.54%
2022/09/28	1	41.30	20	41.68	41.30	-19	142	-13.36%
2022/09/27	43	42.11	5	42.08	42.20	38	140	27.10%
2022/09/26	16	41.97	6	42.04	42.00	10	139	7.16%
2022/09/23	15	42.23	7	42.31	42.50	8	138	5.79%
2022/09/22	28	42.48	4	42.30	42.55	24	137	17.44%
2022/09/21	11	42.64	0	0.00	42.35	11	136	8.04%
2022/09/20	8	42.89	3	42.93	42.95	5	134	3.71%
2022/09/19	8	42.97	13	42.88	42.90	-5	134	-3.72%
2022/09/16	9	43.04	28	43.48	43.00	-19	133	-14.22%
2022/09/15	5	44.05	2	44.05	44.05	3	130	2.30%
2022/09/14	4	43.80	9	43.93	43.95	-5	132	-3.77%
2022/09/13	15	44.02	2	44.15	44.00	13	131	9.92%
2022/09/12	12	44.26	9	44.13	43.90	3	130	2.30%
2022/09/08	37	44.02	14	44.09	44.00	23	127	18.01%
2022/09/07	2	42.80	16	43.07	43.00	-14	121	-11.54%
2022/09/06	55	42.88	3	42.93	43.15	52	125	41.57%
2022/09/05	5	42.69	0	0.00	42.60	5	121	4.12%
2022/09/01	2	42.15	4	42.08	42.15	-2	118	-1.69%
2022/08/31	1	42.20	0	0.00	42.25	1	118	0.85%
2022/08/30	7	42.23	1	42.35	42.25	6	118	5.08%
2022/08/29	3	42.00	8	41.91	41.95	-5	116	-4.30%
2022/08/26	8	42.20	0	0.00	42.20	8	116	6.88%
2022/08/25	5	42.15	0	0.00	42.15	5	115	4.34%
2022/08/24	3	41.97	3	42.05	41.95	0	114	0.00%
2022/08/23	2	41.95	0	0.00	41.95	2	112	1.77%
2022/08/22	4	41.86	0	0.00	41.85	4	111	3.57%
2022/08/19	5	41.85	2	41.80	41.80	3	111	2.68%
2022/08/18	2	41.85	2	41.80	41.85	0	109	0.00%
2022/08/17	5	41.76	5	41.75	41.80	0	108	0.00%
2022/08/16	2	41.75	2	41.70	41.75	0	107	0.00%
2022/08/15	2	41.75	2	41.75	41.75	0	106	0.00%
2022/08/12	2	41.55	1	41.70	41.65	1	105	0.95%
2022/08/11	2	41.65	2	41.63	41.55	0	104	0.00%
2022/08/10	11	41.40	3	41.15	41.50	8	104	7.63%
2022/08/09	12	40.78	1	40.75	40.85	11	105	10.45%
2022/08/08	13	40.64	1	40.30	40.75	12	109	11.00%
2022/08/05	0	0.00	1	40.60	40.40	-1	109	-0.92%
2022/08/04	1	40.20	5	40.03	40.20	-4	111	-3.59%
2022/08/03	0	0.00	2	40.25	40.30	-2	113	-1.76%
2022/08/02	1	40.25	0	0.00	40.45	1	114	0.88%
2022/08/01	10	40.33	0	0.00	40.50	10	115	8.65%
2022/07/29	2	40.20	0	0.00	40.20	2	114	1.75%
2022/07/28	1	39.85	1	39.85	39.85	0	112	0.00%
2022/07/27	3	39.68	0	0.00	39.85	3	112	2.67%
2022/07/26	1	39.45	0	0.00	39.45	1	111	0.89%
2022/07/25	1	39.20	1	39.15	39.20	0	111	0.00%
2022/07/22	0	0.00	1	39.20	39.20	-1	110	-0.90%
2022/07/21	0	0.00	1	39.10	39.20	-1	111	-0.89%
2022/07/20	3	38.60	0	0.00	39.10	3	112	2.67%
2022/07/18	4	39.04	1	38.75	39.10	3	113	2.64%
2022/07/15	1	38.70	1	38.40	38.70	0	112	0.00%
2022/07/14	1	38.40	0	0.00	38.50	1	112	0.89%
2022/07/13	0	0.00	1	38.30	38.40	-1	113	-0.88%
2022/07/12	1	38.20	4	38.24	38.05	-3	114	-2.63%
2022/07/11	2	38.45	1	38.70	38.40	1	114	0.87%
2022/07/08	4	38.45	0	0.00	38.45	4	114	3.49%
2022/07/07	1	38.40	7	38.31	38.40	-6	114	-5.22%
2022/07/06	17	38.31	4	38.33	38.35	13	118	10.96%
2022/07/05	8	38.47	1	38.55	38.70	7	128	5.45%
2022/07/04	1	38.40	8	38.26	38.25	-7	128	-5.43%
2022/07/01	1	38.65	2	38.35	38.35	-1	134	-0.74%
2022/06/30	1	38.50	4	38.60	38.50	-3	135	-2.22%
2022/06/29	1	38.85	0	0.00	38.95	1	134	0.74%
2022/06/27	0	0.00	1	39.10	39.25	-1	143	-0.70%
2022/06/24	10	38.83	4	39.04	38.95	6	142	4.20%
2022/06/23	2	38.60	1	38.75	39.00	1	142	0.70%
2022/06/22	0	0.00	2	38.50	38.45	-2	143	-1.40%
2022/06/21	1	39.00	4	39.00	38.95	-3	140	-2.13%
2022/06/20	0	0.00	6	39.28	38.85	-6	140	-4.28%
2022/06/17	3	39.50	5	39.52	39.45	-2	138	-1.44%
2022/06/16	14	39.71	1	39.65	39.65	13	139	9.32%
2022/06/15	7	41.49	0	0.00	41.35	7	133	5.26%
2022/06/14	9	41.48	8	41.50	41.45	1	126	0.79%
2022/06/13	0	0.00	10	41.79	41.70	-10	125	-7.98%
2022/06/10	0	0.00	2	42.10	42.20	-2	125	-1.59%
2022/06/09	0	0.00	2	42.25	42.30	-2	126	-1.58%
2022/06/08	5	42.30	4	42.25	42.25	1	126	0.79%
2022/06/07	0	0.00	6	42.02	42.15	-6	126	-4.73%
2022/06/06	1	41.90	15	41.80	41.90	-14	126	-11.08%
2022/06/02	0	0.00	5	41.65	41.65	-5	127	-3.93%
2022/06/01	5	41.51	3	41.50	41.75	2	129	1.54%
2022/05/31	1	41.50	0	0.00	41.45	1	129	0.77%
2022/05/27	2	41.20	7	41.03	41.20	-5	129	-3.85%
2022/05/26	13	41.17	1	41.20	41.20	12	129	9.26%
2022/05/24	1	41.00	0	0.00	41.00	1	132	0.75%
2022/05/23	12	41.12	0	0.00	41.15	12	133	8.98%
2022/05/20	3	40.95	2	40.90	41.00	1	134	0.74%
2022/05/19	1	40.70	4	40.66	40.75	-3	135	-2.21%
2022/05/18	8	41.00	0	0.00	41.00	8	136	5.88%
2022/05/17	1	40.65	0	0.00	41.00	1	135	0.74%
2022/05/16	4	40.84	2	40.88	40.80	2	134	1.49%
2022/05/13	9	40.61	1	40.60	41.20	8	130	6.14%
2022/05/12	1	40.50	5	40.26	40.10	-4	130	-3.06%
2022/05/11	0	0.00	6	40.90	40.80	-6	129	-4.63%
2022/05/10	22	41.37	5	41.29	41.50	17	131	12.97%
2022/05/09	1	41.50	4	41.33	41.20	-3	131	-2.27%
2022/05/05	0	0.00	2	42.03	41.95	-2	135	-1.48%
2022/05/04	0	0.00	1	41.90	41.85	-1	136	-0.73%
2022/05/03	1	41.75	1	41.65	41.90	0	138	0.00%
2022/04/29	2	41.68	1	41.60	41.60	1	140	0.71%
2022/04/27	3	41.50	4	41.43	41.50	-1	142	-0.70%
2022/04/26	12	41.83	1	41.80	41.90	11	141	7.78%
2022/04/25	0	0.00	4	42.15	41.80	-4	141	-2.83%
2022/04/22	3	42.33	2	42.33	42.70	1	141	0.71%
2022/04/21	3	42.20	0	0.00	42.35	3	141	2.12%
2022/04/20	0	0.00	1	42.25	42.25	-1	142	-0.70%
2022/04/19	25	42.18	0	0.00	42.40	25	144	17.28%
2022/04/18	0	0.00	1	41.45	41.70	-1	145	-0.69%
2022/04/15	2	41.55	5	41.75	41.65	-3	145	-2.07%
2022/04/14	7	41.98	1	42.20	42.20	6	143	4.17%
2022/04/13	0	0.00	2	42.00	42.20	-2	144	-1.39%
2022/04/12	4	41.63	1	41.60	41.70	3	143	2.08%
2022/04/11	1	41.95	5	42.07	41.80	-4	141	-2.82%
2022/04/08	3	43.25	1	43.20	43.20	2	131	1.52%
2022/04/07	0	0.00	8	43.62	43.20	-8	131	-6.08%
2022/04/06	2	43.53	2	43.80	43.85	0	126	0.00%
2022/04/01	1	43.80	0	0.00	43.80	1	126	0.79%
2022/03/31	5	43.07	12	43.67	43.70	-7	126	-5.55%
2022/03/30	20	43.34	1	43.25	43.35	19	122	15.55%
2022/03/28	0	0.00	3	42.80	42.90	-3	116	-2.57%
2022/03/25	1	42.75	4	42.90	42.85	-3	115	-2.61%
2022/03/24	1	42.70	2	42.80	42.75	-1	112	-0.89%
2022/03/23	1	42.80	0	0.00	42.85	1	112	0.89%
2022/03/22	14	42.77	0	0.00	42.80	14	112	12.42%
2022/03/21	29	42.58	0	0.00	42.70	29	111	25.97%
2022/03/18	8	42.20	0	0.00	42.20	8	110	7.27%
2022/03/17	7	42.14	5	42.02	42.05	2	110	1.81%
2022/03/16	5	41.88	2	41.80	41.85	3	109	2.73%
2022/03/15	6	41.91	1	42.00	41.95	5	110	4.54%
2022/03/14	2	42.00	1	41.90	42.25	1	109	0.91%
2022/03/11	9	42.00	0	0.00	42.00	9	108	8.29%
2022/03/10	12	42.02	3	42.10	42.05	9	108	8.32%
2022/03/09	0	0.00	2	41.75	41.60	-2	107	-1.87%
2022/03/08	14	41.55	3	41.35	41.60	11	107	10.26%
2022/03/07	11	41.75	12	41.81	41.75	-1	105	-0.95%
2022/03/04	8	42.22	1	42.25	42.25	7	104	6.72%
2022/03/03	3	42.40	0	0.00	42.30	3	106	2.82%
2022/03/02	1	42.15	0	0.00	42.15	1	107	0.93%
2022/02/25	2	42.10	9	42.11	42.10	-7	107	-6.51%
2022/02/24	8	42.23	8	42.38	42.10	0	109	0.00%
2022/02/23	2	42.65	3	42.60	42.70	-1	108	-0.92%
2022/02/22	8	42.48	5	42.54	42.60	3	110	2.71%
2022/02/21	6	42.69	1	42.50	42.80	5	114	4.38%
2022/02/18	1	42.60	1	42.40	42.60	0	117	0.00%
2022/02/17	3	42.63	0	0.00	42.65	3	120	2.50%
2022/02/16	2	42.50	0	0.00	42.50	2	124	1.61%
2022/02/14	1	42.45	18	42.34	42.20	-17	129	-13.14%
2022/02/11	13	42.53	1	42.45	42.50	12	132	9.02%
2022/02/10	21	42.38	1	42.20	42.55	20	135	14.78%
2022/02/09	12	42.24	1	42.30	42.20	11	135	8.14%
2022/02/08	17	42.20	3	42.35	42.35	14	136	10.27%
2022/02/07	22	41.65	0	0.00	41.75	22	136	16.11%
2022/01/26	18	41.38	0	0.00	41.50	18	140	12.80%
2022/01/25	12	41.11	4	41.03	41.20	8	143	5.56%
2022/01/24	19	41.12	5	41.25	41.15	14	145	9.62%
2022/01/21	14	41.40	0	0.00	41.30	14	148	9.44%
2022/01/20	16	41.56	0	0.00	41.60	16	152	10.50%
2022/01/19	20	41.41	0	0.00	41.40	20	156	12.78%
2022/01/18	0	0.00	1	41.45	41.50	-1	156	-0.64%
2022/01/17	0	0.00	1	41.45	41.40	-1	156	-0.64%
2022/01/14	12	41.58	2	41.70	41.50	10	163	6.10%
2022/01/13	10	41.80	0	0.00	41.80	10	201	4.97%
2022/01/12	18	41.57	2	41.85	41.85	16	204	7.84%
2022/01/11	9	41.20	15	41.20	41.30	-6	204	-2.93%
2022/01/10	9	41.28	2	41.35	41.30	7	206	3.39%
2022/01/07	5	41.45	5	41.50	41.50	0	207	0.00%
2022/01/06	6	41.61	0	0.00	41.50	6	211	2.84%
2022/01/05	0	0.00	1	41.80	41.55	-1	213	-0.47%
2022/01/04	15	41.75	6	41.65	41.80	9	223	4.03%
2022/01/03	8	41.60	2	41.55	41.65	6	224	2.68%
2021/12/30	1	41.50	0	0.00	41.50	1	225	0.44%
2021/12/29	22	41.35	0	0.00	41.50	22	227	9.69%
2021/12/28	5	41.17	1	41.15	41.20	4	228	1.75%
2021/12/27	3	41.13	1	41.10	41.10	2	232	0.86%
2021/12/24	2	41.15	0	0.00	41.10	2	237	0.84%
2021/12/23	8	41.05	1	41.05	41.05	7	238	2.93%
2021/12/22	8	41.00	0	0.00	41.00	8	241	3.31%
2021/12/21	19	40.99	0	0.00	41.00	19	242	7.85%
2021/12/20	0	0.00	5	40.85	40.85	-5	243	-2.06%
2021/12/17	1	40.95	0	0.00	40.90	1	244	0.41%
2021/12/15	2	40.90	2	40.85	40.90	0	248	0.00%
2021/12/14	3	40.92	9	40.91	40.90	-6	248	-2.41%
2021/12/13	9	41.00	2	40.95	41.00	7	250	2.79%
2021/12/10	8	41.02	0	0.00	41.00	8	250	3.20%
2021/12/09	19	41.09	1	41.00	41.10	18	251	7.16%
2021/12/08	4	41.13	1	41.00	41.00	3	251	1.19%
2021/12/07	5	41.05	0	0.00	41.00	5	250	2.00%
2021/12/06	2	41.08	0	0.00	41.05	2	250	0.80%
2021/12/03	1	41.05	2	40.98	41.05	-1	252	-0.40%
2021/12/02	2	40.93	2	40.80	40.90	0	252	0.00%
2021/12/01	0	0.00	1	40.65	40.95	-1	253	-0.39%
2021/11/30	5	41.00	23	40.95	40.90	-18	255	-7.06%
2021/11/29	3	40.70	2	40.48	41.10	1	255	0.39%
2021/11/26	6	41.01	4	40.95	40.85	2	254	0.79%
2021/11/25	3	41.12	1	41.05	41.10	2	254	0.79%
2021/11/24	3	41.10	3	41.08	41.15	0	257	0.00%
2021/11/23	0	0.00	2	41.23	41.05	-2	258	-0.77%
2021/11/22	5	41.30	0	0.00	41.30	5	256	1.95%
2021/11/19	7	41.27	0	0.00	41.20	7	256	2.73%
2021/11/18	8	41.06	5	41.00	41.20	3	254	1.18%
2021/11/17	1	41.00	3	41.02	41.00	-2	252	-0.79%
2021/11/16	19	40.98	0	0.00	41.00	19	252	7.54%
2021/11/15	7	41.00	6	41.03	40.90	1	252	0.40%
2021/11/12	16	40.75	10	40.71	40.70	6	252	2.37%
2021/11/11	10	40.87	17	40.74	40.70	-7	253	-2.76%
2021/11/10	18	40.91	44	40.77	40.85	-26	255	-10.17%
2021/11/09	12	40.70	1	40.75	40.75	11	252	4.36%
2021/11/08	5	40.52	0	0.00	40.60	5	250	2.00%
2021/11/05	0	0.00	1	40.20	40.25	-1	254	-0.39%
2021/11/03	0	0.00	35	40.28	40.45	-35	290	-12.06%
2021/11/02	1	40.25	0	0.00	40.25	1	288	0.35%
2021/10/29	0	0.00	30	40.52	40.45	-30	283	-10.57%
2021/10/28	10	40.92	23	40.59	41.00	-13	280	-4.64%
2021/10/27	0	0.00	6	41.03	40.85	-6	276	-2.17%
2021/10/26	8	41.20	19	41.12	41.20	-11	272	-4.04%
2021/10/25	0	0.00	6	41.14	41.15	-6	273	-2.20%
2021/10/22	0	0.00	38	41.64	41.35	-38	277	-13.71%
2021/10/21	2,048	42.82	1	40.15	43.95	2,047	271	754.47%	大買/鉅額交易
2021/10/20	0	0.00	6	40.93	40.70	-6	235	-2.55%
2021/10/19	2	41.00	3	41.00	41.05	-1	233	-0.43%
2021/10/18	2	40.95	3	40.85	41.20	-1	234	-0.43%
2021/10/15	3	40.70	0	0.00	40.85	3	255	1.17%
2021/10/14	10	40.96	1	40.50	40.40	9	269	3.34%
2021/10/13	10	40.96	3	40.85	40.95	7	280	2.49%
2021/10/12	31	40.05	16	39.71	41.00	15	288	5.21%
2021/10/08	11	40.17	0	0.00	40.05	11	281	3.91%
2021/10/07	8	40.14	0	0.00	40.15	8	282	2.83%
2021/10/06	0	0.00	6	40.06	39.95	-6	283	-2.12%
2021/10/05	0	0.00	10	40.02	39.95	-10	285	-3.50%
2021/10/04	2	40.03	5	39.95	39.95	-3	285	-1.05%
2021/10/01	0	0.00	1	40.05	40.05	-1	282	-0.35%
2021/09/30	6	40.49	3	40.50	40.45	3	278	1.08%
2021/09/29	2	40.73	6	40.72	40.60	-4	278	-1.43%
2021/09/28	0	0.00	23	40.84	40.85	-23	279	-8.22%
2021/09/27	9	41.04	1	41.00	41.00	8	279	2.86%
2021/09/24	1	40.60	0	0.00	40.70	1	281	0.36%
2021/09/22	6	40.48	12	40.43	40.50	-6	284	-2.11%
2021/09/17	3	40.60	0	0.00	40.60	3	284	1.05%
2021/09/16	5	40.55	6	40.75	40.65	-1	287	-0.35%
2021/09/15	1	40.75	0	0.00	40.75	1	295	0.34%
2021/09/14	5	40.96	0	0.00	40.90	5	295	1.69%
2021/09/13	0	0.00	20	41.03	41.00	-20	294	-6.79%
2021/09/10	1	41.05	0	0.00	41.20	1	295	0.34%
2021/09/09	2	41.10	0	0.00	41.00	2	297	0.67%
2021/09/08	6	41.15	0	0.00	40.80	6	298	2.01%
2021/09/07	1	41.35	3	41.30	41.20	-2	298	-0.67%
2021/09/06	0	0.00	1	41.85	41.55	-1	299	-0.33%
2021/09/03	4	41.66	5	41.70	41.85	-1	302	-0.33%
2021/09/02	0	0.00	6	41.28	41.10	-6	301	-1.99%
2021/09/01	1	41.60	6	41.67	41.80	-5	300	-1.66%
2021/08/31	5	41.74	14	41.77	41.85	-9	299	-3.00%
2021/08/30	2	41.90	1	41.50	42.10	1	299	0.33%
2021/08/27	16	40.94	6	40.80	41.20	10	297	3.36%
2021/08/26	0	0.00	1	40.35	40.60	-1	296	-0.34%
2021/08/24	4	40.10	7	40.14	40.20	-3	296	-1.01%
2021/08/23	3	40.18	6	40.10	40.10	-3	296	-1.01%
2021/08/20	0	0.00	14	39.95	39.95	-14	297	-4.71%
2021/08/19	2	40.30	16	40.23	39.95	-14	295	-4.74%
2021/08/18	0	0.00	12	39.89	40.20	-12	292	-4.10%
2021/08/17	6	39.97	8	39.97	39.95	-2	288	-0.69%
2021/08/16	0	0.00	6	40.06	39.90	-6	284	-2.11%
2021/08/13	0	0.00	2	40.25	40.30	-2	279	-0.71%
2021/08/12	8	40.53	36	40.47	40.40	-28	279	-10.00%
2021/08/11	1	40.15	97	40.27	40.30	-96	281	-34.10%
2021/08/10	0	0.00	9	40.31	40.20	-9	279	-3.22%
2021/08/09	13	40.25	27	41.04	40.30	-14	280	-4.99%
2021/08/06	0	0.00	24	42.91	42.80	-24	249	-9.62%
2021/08/05	0	0.00	6	42.93	42.85	-6	257	-2.33%
2021/08/04	0	0.00	2	42.93	42.90	-2	266	-0.75%
2021/08/03	1	43.00	2	42.85	42.85	-1	271	-0.37%
2021/08/02	4	42.90	0	0.00	42.90	4	276	1.45%
2021/07/30	0	0.00	3	43.00	42.95	-3	277	-1.08%
2021/07/29	0	0.00	8	42.94	43.00	-8	277	-2.88%
2021/07/28	3	42.87	6	42.85	42.80	-3	279	-1.07%
2021/07/27	5	43.25	1	43.20	43.10	4	284	1.41%
2021/07/26	0	0.00	15	43.29	43.20	-15	290	-5.17%
2021/07/23	8	43.41	3	43.28	43.30	5	289	1.72%
2021/07/22	4	43.40	4	43.18	43.15	0	289	0.00%
2021/07/21	82	43.16	91	43.14	43.15	-9	288	-3.12%
2021/07/20	33	45.46	4	45.83	45.80	29	268	10.79%
2021/07/19	20	45.83	14	46.13	45.75	6	261	2.30%
2021/07/16	2	45.90	2	45.90	46.00	0	255	0.00%
2021/07/15	0	0.00	2	45.90	45.80	-2	249	-0.80%
2021/07/14	5	46.00	7	45.91	45.90	-2	251	-0.80%
2021/07/13	15	45.98	0	0.00	45.95	15	260	5.75%
2021/07/12	1	46.05	3	46.00	45.90	-2	263	-0.76%
2021/07/09	0	0.00	12	46.13	46.30	-12	264	-4.54%
2021/07/08	2	46.20	0	0.00	46.35	2	265	0.75%
2021/07/07	12	46.00	7	45.94	45.95	5	268	1.87%
2021/07/06	1	46.10	0	0.00	46.10	1	273	0.37%
2021/07/05	11	46.03	0	0.00	45.95	11	278	3.95%
2021/07/02	0	0.00	3	45.60	45.60	-3	278	-1.08%
2021/07/01	0	0.00	22	45.85	45.60	-22	281	-7.82%
2021/06/30	10	45.73	10	45.77	45.85	0	285	0.00%
2021/06/29	2	45.40	3	45.32	45.45	-1	287	-0.35%
2021/06/28	9	45.36	2	45.30	45.35	7	297	2.35%
2021/06/25	2	45.25	1	45.15	45.15	1	308	0.32%
2021/06/23	12	45.04	1	45.05	45.05	11	302	3.63%
2021/06/21	1	44.95	6	45.04	45.00	-5	311	-1.61%
2021/06/18	3	45.05	16	45.19	45.15	-13	316	-4.11%
2021/06/17	0	0.00	1	45.20	45.30	-1	318	-0.31%
2021/06/16	2	45.40	3	45.28	45.25	-1	322	-0.31%
2021/06/15	5	45.05	6	45.06	45.25	-1	325	-0.31%
2021/06/11	4	45.20	1	45.00	45.05	3	326	0.92%
2021/06/10	9	44.86	2	44.88	44.90	7	329	2.12%
2021/06/09	0	0.00	2	44.70	44.70	-2	331	-0.60%
2021/06/08	1	44.55	2	44.60	44.65	-1	338	-0.30%
2021/06/07	0	0.00	3	44.77	44.55	-3	345	-0.87%
2021/06/04	1	44.80	0	0.00	44.70	1	356	0.28%
2021/06/03	0	0.00	1	45.00	44.95	-1	366	-0.27%
2021/06/02	2	44.80	1	44.75	44.75	1	374	0.27%
2021/06/01	0	0.00	2	44.83	44.70	-2	376	-0.53%
2021/05/31	0	0.00	12	44.74	44.80	-12	381	-3.14%
2021/05/28	6	44.30	1	44.15	44.60	5	388	1.29%
2021/05/27	0	0.00	3	44.33	44.50	-3	391	-0.77%
2021/05/26	1	44.35	2	44.43	44.50	-1	395	-0.25%
2021/05/25	2	44.45	5	44.44	44.50	-3	399	-0.75%
2021/05/24	5	44.02	0	0.00	44.25	5	404	1.24%
2021/05/21	3	43.67	7	43.84	43.75	-4	410	-0.98%
2021/05/20	16	43.37	5	43.21	43.40	11	419	2.62%
2021/05/19	2	43.60	6	43.30	43.40	-4	421	-0.95%
2021/05/18	16	43.39	16	43.55	43.55	0	423	0.00%
2021/05/17	20	42.77	5	43.06	42.70	15	424	3.54%
2021/05/13	2	44.05	20	44.32	43.80	-18	413	-4.36%
2021/05/12	2	44.90	12	45.21	44.45	-10	402	-2.49%
2021/05/11	36	46.04	15	45.94	45.75	21	393	5.34%
2021/05/10	8	46.23	1	46.15	46.10	7	387	1.81%
2021/05/07	11	46.57	14	46.50	46.50	-3	385	-0.78%
2021/05/06	0	0.00	2	47.00	46.40	-2	385	-0.52%
2021/05/05	10	46.64	24	46.43	46.60	-14	385	-3.64%
2021/05/04	18	46.18	12	46.65	46.20	6	382	1.57%
2021/05/03	1	47.10	13	47.45	46.75	-12	375	-3.19%
2021/04/29	6	48.35	17	48.32	48.00	-11	368	-2.99%
2021/04/28	2	48.20	2	48.40	48.30	0	367	0.00%
2021/04/27	5	48.47	5	48.37	48.40	0	373	0.00%
2021/04/26	21	48.06	25	48.24	48.25	-4	371	-1.08%
2021/04/23	48	47.76	17	47.43	48.20	31	370	8.36%
2021/04/22	20	47.61	24	47.87	47.45	-4	364	-1.10%
2021/04/21	0	0.00	1	48.00	48.30	-1	355	-0.28%
2021/04/20	0	0.00	6	48.73	48.25	-6	354	-1.69%
2021/04/19	23	48.47	3	48.22	48.80	20	351	5.68%
2021/04/16	7	47.61	0	0.00	47.70	7	341	2.05%
2021/04/15	1	47.05	4	46.50	47.10	-3	338	-0.89%
2021/04/14	12	46.65	18	46.74	46.65	-6	335	-1.79%
2021/04/13	5	47.25	9	47.17	47.05	-4	334	-1.19%
2021/04/12	4	47.18	7	47.19	47.15	-3	332	-0.90%
2021/04/09	0	0.00	13	46.60	46.65	-13	327	-3.97%
2021/04/08	4	46.85	4	46.83	46.75	0	321	0.00%
2021/04/07	12	46.58	1	46.65	46.80	11	318	3.45%
2021/04/06	1	46.75	2	46.63	46.40	-1	315	-0.32%
2021/04/01	1	46.80	2	47.30	46.80	-1	309	-0.32%
2021/03/31	3	47.25	12	47.29	47.35	-9	304	-2.96%
2021/03/30	39	46.58	13	46.90	47.00	26	292	8.89%
2021/03/29	18	45.92	5	45.92	45.90	13	280	4.64%
2021/03/26	0	0.00	7	45.94	46.00	-7	279	-2.50%
2021/03/25	1	45.90	4	45.88	46.00	-3	277	-1.08%
2021/03/24	1	46.00	7	45.95	46.00	-6	275	-2.18%
2021/03/23	0	0.00	8	45.71	45.85	-8	270	-2.96%
2021/03/22	0	0.00	6	45.82	45.75	-6	265	-2.26%
2021/03/19	5	45.70	14	45.58	45.90	-9	266	-3.38%
2021/03/18	3	45.57	3	45.50	45.50	0	267	0.00%
2021/03/17	1	45.15	7	45.48	45.25	-6	266	-2.25%
2021/03/16	3	45.38	11	45.49	45.10	-8	265	-3.01%
2021/03/15	4	45.50	6	45.53	45.55	-2	263	-0.76%
2021/03/12	1	45.20	6	45.30	45.25	-5	264	-1.89%
2021/03/11	10	45.83	15	45.81	45.60	-5	261	-1.91%
2021/03/10	6	45.64	23	46.22	45.75	-17	257	-6.61%
2021/03/09	21	46.15	6	46.18	46.50	15	246	6.09%
2021/03/08	15	45.81	17	45.76	45.80	-2	243	-0.82%
2021/03/05	2	45.15	2	45.03	45.15	0	237	0.00%
2021/03/04	31	45.02	8	44.64	45.05	23	239	9.58%
2021/03/03	21	44.70	5	44.78	44.65	16	237	6.74%
2021/03/02	0	0.00	4	44.88	44.60	-4	231	-1.73%
2021/02/26	9	44.24	15	44.29	44.25	-6	228	-2.63%
2021/02/25	5	44.25	2	44.53	44.75	3	225	1.33%
2021/02/24	3	44.30	7	44.41	44.25	-4	224	-1.79%
2021/02/23	21	44.64	5	44.51	44.50	16	220	7.25%
2021/02/22	22	44.25	9	44.67	44.75	13	217	5.97%
2021/02/19	1	44.00	5	43.99	44.00	-4	213	-1.88%
2021/02/18	45	44.01	23	43.95	44.00	22	213	10.31%
2021/02/17	0	0.00	5	44.18	44.00	-5	211	-2.37%
2021/02/05	9	43.98	2	43.90	44.00	7	207	3.37%
2021/02/04	0	0.00	2	43.80	43.65	-2	209	-0.96%
2021/02/02	2	43.98	25	43.95	43.80	-23	217	-10.58%
2021/02/01	11	43.58	0	0.00	43.85	11	224	4.91%
2021/01/29	1	43.65	5	43.54	43.55	-4	224	-1.78%
2021/01/28	5	43.70	0	0.00	43.80	5	221	2.26%
2021/01/27	1	43.80	1	43.80	43.80	0	220	0.00%
2021/01/26	1	43.80	2	43.80	43.65	-1	219	-0.46%
2021/01/25	1	43.70	0	0.00	43.80	1	218	0.46%
2021/01/20	0	0.00	5	44.06	43.50	-5	217	-2.30%
2021/01/19	4	44.45	0	0.00	44.40	4	210	1.90%
2021/01/18	6	43.98	2	44.28	44.40	4	210	1.90%
2021/01/15	0	0.00	38	44.82	44.80	-38	208	-18.26%
2021/01/14	0	0.00	4	45.05	44.90	-4	208	-1.92%
2021/01/13	18	45.01	4	45.04	45.05	14	209	6.70%
2021/01/12	0	0.00	11	45.25	44.80	-11	207	-5.29%
2021/01/11	2	45.05	6	45.00	45.20	-4	206	-1.94%
2021/01/08	1	44.80	5	44.90	44.80	-4	203	-1.97%
2021/01/07	9	44.91	4	44.95	45.00	5	201	2.48%
2021/01/06	4	44.95	20	44.95	44.80	-16	200	-7.98%
2021/01/05	0	0.00	4	45.00	44.95	-4	197	-2.03%
2021/01/04	9	44.96	6	44.95	44.90	3	199	1.50%
2020/12/31	4	44.95	3	44.90	44.85	1	202	0.50%
2020/12/30	0	0.00	8	44.80	44.90	-8	204	-3.92%
2020/12/29	6	44.70	10	44.87	44.90	-4	203	-1.97%
2020/12/28	21	44.85	1	44.95	45.00	20	204	9.79%
2020/12/25	0	0.00	1	44.75	44.50	-1	202	-0.49%
2020/12/24	2	44.53	5	44.41	44.75	-3	203	-1.47%
2020/12/23	7	44.50	1	44.40	44.50	6	203	2.94%
2020/12/22	0	0.00	8	44.55	44.40	-8	208	-3.83%
2020/12/21	15	44.77	12	45.02	45.00	3	213	1.41%
2020/12/18	0	0.00	7	45.26	45.10	-7	217	-3.22%
2020/12/17	6	45.24	2	45.33	45.40	4	219	1.82%
2020/12/16	13	45.27	4	45.45	45.35	9	237	3.79%
2020/12/15	9	45.01	16	45.38	45.15	-7	242	-2.89%
2020/12/14	47	44.92	0	0.00	45.20	47	237	19.76%
2020/12/11	50	44.47	27	44.66	44.60	23	235	9.77%
2020/12/10	1	45.00	11	44.90	45.00	-10	233	-4.28%
2020/12/09	15	44.66	1	44.65	45.05	14	233	5.99%
2020/12/08	6	44.32	3	44.42	44.50	3	234	1.28%
2020/12/07	1	44.40	4	44.85	44.55	-3	240	-1.25%
2020/12/04	4	44.89	4	44.95	44.85	0	267	0.00%
2020/12/03	0	0.00	4	44.90	44.95	-4	266	-1.50%
2020/12/02	1	44.75	13	45.28	44.95	-12	267	-4.49%
2020/12/01	0	0.00	15	45.70	45.65	-15	265	-5.66%
2020/11/30	2	45.85	23	45.98	45.85	-21	267	-7.86%
2020/11/27	2	45.40	1	45.10	45.55	1	268	0.37%
2020/11/26	5	45.05	2	44.98	45.10	3	269	1.11%
2020/11/25	3	44.95	4	44.96	45.00	-1	300	-0.33%
2020/11/24	5	44.95	5	45.05	44.80	0	309	0.00%
2020/11/23	2	45.00	9	44.97	45.00	-7	317	-2.21%
2020/11/20	3	44.80	16	44.93	44.85	-13	321	-4.05%
2020/11/19	9	44.83	2	44.60	44.90	7	332	2.11%
2020/11/18	26	44.58	2	44.53	44.65	24	340	7.05%
2020/11/17	10	44.49	20	44.57	44.25	-10	335	-2.98%
2020/11/16	5	44.79	14	44.65	44.45	-9	334	-2.69%
2020/11/13	2	44.63	2	44.45	44.50	0	333	0.00%
2020/11/12	3	44.33	4	44.40	44.45	-1	335	-0.30%
2020/11/11	17	44.25	1	44.05	44.45	16	336	4.75%
2020/11/10	18	44.00	17	44.02	43.95	1	332	0.30%
2020/11/09	38	44.13	18	44.11	44.00	20	330	6.05%
2020/11/06	3	43.25	5	43.19	43.15	-2	324	-0.62%
2020/11/05	0	0.00	6	42.83	43.00	-6	327	-1.83%
2020/11/04	4	42.90	0	0.00	42.90	4	334	1.20%
2020/11/03	1	42.80	0	0.00	42.75	1	340	0.29%
2020/10/30	0	0.00	8	42.70	42.45	-8	341	-2.34%
2020/10/29	6	42.42	3	42.57	42.75	3	341	0.88%
2020/10/28	4	43.05	1	42.80	43.00	3	339	0.88%
2020/10/27	1	43.15	1	43.10	43.10	0	340	0.00%
2020/10/26	2	42.95	1	43.25	43.15	1	339	0.29%
2020/10/23	0	0.00	3	43.10	43.10	-3	340	-0.88%
2020/10/22	17	42.72	1	42.80	42.70	16	342	4.67%
2020/10/21	0	0.00	3	43.33	43.30	-3	342	-0.87%
2020/10/20	0	0.00	3	43.48	43.40	-3	343	-0.87%
2020/10/19	14	43.40	0	0.00	43.70	14	344	4.07%
2020/10/16	3	43.20	2	43.25	43.35	1	342	0.29%
2020/10/15	0	0.00	3	43.17	43.20	-3	346	-0.87%
2020/10/14	2	43.70	1	43.85	43.50	1	347	0.29%
2020/10/13	2	43.55	3	43.80	43.70	-1	347	-0.29%
2020/10/12	10	43.93	13	43.97	43.75	-3	345	-0.87%
2020/10/08	3	43.83	10	43.98	43.85	-7	343	-2.04%
2020/10/07	6	43.53	1	43.35	43.70	5	340	1.47%
2020/10/06	1	42.45	1	42.50	42.55	0	337	0.00%
2020/10/05	0	0.00	1	42.25	42.30	-1	339	-0.29%
2020/09/30	0	0.00	1	42.75	42.65	-1	340	-0.29%
2020/09/29	6	42.51	5	42.57	42.60	1	341	0.29%
2020/09/28	4	42.24	0	0.00	42.45	4	342	1.17%
2020/09/25	5	41.67	2	42.40	41.75	3	345	0.87%
2020/09/24	2	42.70	23	42.64	42.20	-21	340	-6.16%
2020/09/23	9	43.79	1	43.85	43.95	8	333	2.40%
2020/09/22	5	43.98	14	43.96	43.85	-9	328	-2.74%
2020/09/21	2	44.10	26	44.41	44.35	-24	326	-7.36%
2020/09/18	27	43.49	3	43.40	43.70	24	309	7.76%
2020/09/17	6	43.23	4	43.35	43.10	2	304	0.66%
2020/09/16	12	43.30	2	43.25	43.25	10	305	3.27%
2020/09/15	0	0.00	1	43.40	43.05	-1	304	-0.33%
2020/09/14	7	43.27	0	0.00	43.40	7	306	2.28%
2020/09/11	0	0.00	24	43.31	43.35	-24	315	-7.62%
2020/09/10	21	43.97	20	43.90	43.95	1	324	0.31%
2020/09/09	6	43.47	6	42.87	43.55	0	320	0.00%
2020/09/08	3	42.00	2	42.10	42.10	1	294	0.34%
2020/09/07	4	42.13	11	42.16	41.85	-7	296	-2.36%
2020/09/04	46	42.01	18	42.06	42.05	28	299	9.36%
2020/09/03	11	42.53	8	42.64	42.50	3	296	1.01%
2020/09/02	6	42.20	8	42.08	42.35	-2	293	-0.68%
2020/09/01	4	42.74	4	42.65	42.50	0	290	0.00%
2020/08/31	45	43.80	94	43.86	43.00	-49	287	-17.07%
2020/08/28	47	43.61	4	43.21	43.90	43	258	16.62%
2020/08/27	17	43.16	18	43.03	43.05	-1	250	-0.40%
2020/08/26	4	43.10	8	43.03	42.70	-4	248	-1.61%
2020/08/25	16	42.42	16	42.49	42.80	0	241	0.00%
2020/08/24	34	41.95	4	40.98	42.20	30	228	13.11%
2020/08/21	1	41.00	2	40.80	40.85	-1	217	-0.46%
2020/08/20	6	40.43	10	40.72	40.55	-4	218	-1.83%
2020/08/19	1	41.70	11	41.61	41.60	-10	214	-4.66%
2020/08/18	10	41.46	6	41.39	41.60	4	213	1.87%
2020/08/17	8	41.21	4	41.20	41.35	4	210	1.90%
2020/08/14	8	41.00	3	40.97	41.10	5	207	2.41%
2020/08/13	1	40.90	3	41.23	40.90	-2	206	-0.97%
2020/08/12	0	0.00	5	40.97	40.95	-5	206	-2.42%
2020/08/11	7	41.34	75	41.22	41.20	-68	205	-33.09%
2020/08/10	14	40.78	7	40.57	41.20	7	203	3.44%
2020/08/07	11	40.20	10	40.14	40.15	1	197	0.51%
2020/08/06	8	39.30	3	39.40	39.35	5	192	2.59%
2020/08/05	1	39.30	0	0.00	39.25	1	193	0.52%
2020/08/04	3	38.97	1	39.05	38.95	2	196	1.02%
2020/08/03	6	38.81	11	38.83	38.80	-5	199	-2.51%
2020/07/31	3	39.03	3	38.97	39.10	0	198	0.00%
2020/07/30	8	39.06	1	39.15	38.95	7	198	3.53%
2020/07/29	17	38.92	0	0.00	38.85	17	197	8.60%
2020/07/28	2	38.88	8	38.88	38.70	-6	199	-3.01%
2020/07/27	9	39.23	2	39.35	38.80	7	200	3.49%
2020/07/24	5	39.82	25	39.46	39.30	-20	200	-10.00%
2020/07/23	0	0.00	5	39.86	39.75	-5	198	-2.52%
2020/07/22	3	40.00	0	0.00	39.90	3	200	1.50%
2020/07/21	14	40.06	0	0.00	40.00	14	199	7.01%
2020/07/20	17	39.50	4	39.30	39.60	13	196	6.63%
2020/07/17	1	39.45	0	0.00	39.45	1	196	0.51%
2020/07/16	3	39.38	2	39.35	39.30	1	200	0.50%
2020/07/15	1	39.35	0	0.00	39.25	1	202	0.49%
2020/07/14	0	0.00	2	39.55	39.40	-2	203	-0.98%
2020/07/13	4	39.25	0	0.00	39.55	4	204	1.96%
2020/07/10	4	39.38	14	39.29	39.15	-10	208	-4.80%
2020/07/09	1	39.75	7	39.71	39.75	-6	207	-2.89%
2020/07/07	0	0.00	34	40.29	40.00	-34	208	-16.32%
2020/07/06	16	40.09	0	0.00	40.15	16	207	7.71%
2020/07/03	1	39.70	2	39.90	39.50	-1	206	-0.48%
2020/07/01	14	39.14	0	0.00	39.25	14	211	6.62%
2020/06/30	7	39.15	4	39.30	39.10	3	212	1.41%
2020/06/29	0	0.00	2	39.40	39.25	-2	212	-0.94%
2020/06/24	3	39.67	5	39.67	39.60	-2	213	-0.94%
2020/06/23	0	0.00	28	39.62	39.65	-28	215	-12.99%
2020/06/22	1	39.80	11	39.75	39.70	-10	216	-4.63%
2020/06/19	1	39.70	9	39.78	39.60	-8	222	-3.59%
2020/06/18	22	39.89	29	39.70	40.00	-7	221	-3.16%
2020/06/17	13	42.20	6	42.30	42.35	7	213	3.28%
2020/06/16	48	42.03	1	42.10	42.20	47	204	23.00%
2020/06/15	0	0.00	15	41.81	41.75	-15	207	-7.22%
2020/06/12	21	41.34	27	41.25	41.60	-6	235	-2.55%
2020/06/11	1	42.00	32	42.23	41.90	-31	259	-11.96%
2020/06/10	2	42.75	17	42.69	42.70	-15	260	-5.76%
2020/06/09	5	42.66	6	42.63	42.75	-1	268	-0.37%
2020/06/08	12	42.60	17	42.62	42.65	-5	274	-1.82%
2020/06/05	3	42.25	18	42.31	42.40	-15	273	-5.49%
2020/06/04	4	42.55	32	42.40	42.40	-28	278	-10.07%
2020/06/03	20	42.37	61	42.44	42.50	-41	280	-14.60%
2020/06/02	11	42.01	1	41.85	42.15	10	276	3.61%
2020/06/01	19	40.81	0	0.00	40.80	19	271	7.01%
2020/05/29	0	0.00	9	40.42	40.50	-9	271	-3.31%
2020/05/28	2	40.80	13	40.59	40.40	-11	275	-3.99%
2020/05/27	13	40.52	8	40.30	40.80	5	280	1.78%
2020/05/25	4	40.10	2	40.10	40.20	2	285	0.70%
2020/05/22	0	0.00	26	40.34	40.30	-26	285	-9.11%
2020/05/21	2	40.75	1	40.70	40.70	1	285	0.35%
2020/05/20	4	40.56	1	40.55	40.45	3	285	1.05%
2020/05/19	17	40.47	0	0.00	40.50	17	285	5.95%
2020/05/18	15	40.06	0	0.00	40.05	15	286	5.23%
2020/05/15	11	40.05	14	40.04	40.00	-3	286	-1.05%
2020/05/14	1	40.25	5	40.25	40.15	-4	285	-1.40%
2020/05/13	0	0.00	7	40.41	40.45	-7	285	-2.45%
2020/05/12	0	0.00	19	40.52	40.70	-19	288	-6.60%
2020/05/11	27	40.73	0	0.00	41.10	27	287	9.38%
2020/05/08	1	40.35	4	40.15	40.15	-3	285	-1.05%
2020/05/07	1	39.90	0	0.00	39.85	1	283	0.35%
2020/05/06	4	39.69	4	39.49	39.80	0	286	0.00%
2020/05/05	0	0.00	8	39.32	39.40	-8	286	-2.80%
2020/05/04	9	39.24	18	39.22	39.10	-9	288	-3.12%
2020/04/30	9	39.96	1	39.85	39.95	8	288	2.78%
2020/04/29	37	39.36	0	0.00	39.35	37	289	12.79%
2020/04/28	0	0.00	3	38.53	38.75	-3	289	-1.04%
2020/04/27	12	38.41	1	38.35	38.45	11	296	3.71%
2020/04/24	0	0.00	30	38.05	38.10	-30	295	-10.15%
2020/04/23	3	37.90	1	37.90	38.20	2	296	0.68%
2020/04/22	7	37.70	1	37.80	37.75	6	295	2.03%
2020/04/21	0	0.00	14	38.20	38.00	-14	294	-4.75%
2020/04/20	0	0.00	8	39.00	38.65	-8	292	-2.73%
2020/04/17	19	39.02	47	39.01	39.00	-28	293	-9.55%
2020/04/16	8	38.84	7	38.52	38.85	1	291	0.34%
2020/04/15	22	38.65	2	38.50	38.90	20	290	6.89%
2020/04/14	2	38.20	1	38.20	38.50	1	289	0.35%
2020/04/13	0	0.00	10	37.90	38.00	-10	289	-3.45%
2020/04/10	0	0.00	11	38.00	38.35	-11	289	-3.80%
2020/04/09	0	0.00	10	37.90	37.95	-10	288	-3.46%
2020/04/08	27	37.18	3	36.72	37.70	24	289	8.28%
2020/04/07	12	36.76	7	36.63	36.95	5	287	1.74%
2020/04/06	17	36.14	17	36.18	36.35	0	285	0.00%
2020/04/01	10	36.12	0	0.00	36.45	10	283	3.52%
2020/03/31	14	36.26	15	36.14	36.10	-1	282	-0.35%
2020/03/30	15	35.86	3	35.53	36.25	12	280	4.27%
2020/03/27	3	36.47	27	36.34	36.40	-24	281	-8.53%
2020/03/26	12	35.81	7	35.61	36.00	5	278	1.79%
2020/03/25	6	35.92	2	35.65	35.75	4	277	1.44%
2020/03/24	3	34.50	0	0.00	34.30	3	271	1.10%
2020/03/23	6	33.25	9	33.62	33.55	-3	269	-1.11%
2020/03/20	19	34.51	22	34.43	34.30	-3	269	-1.11%
2020/03/19	13	32.84	13	32.85	32.70	0	265	0.00%
2020/03/18	24	33.59	24	34.34	34.00	0	255	0.00%
2020/03/17	6	37.18	33	36.86	35.95	-27	225	-11.98%
2020/03/16	0	0.00	12	38.40	38.00	-12	202	-5.93%
2020/03/13	16	38.43	9	38.34	38.70	7	195	3.57%
2020/03/12	9	39.97	51	39.99	40.00	-42	186	-22.50%
2020/03/11	5	40.82	10	40.79	40.80	-5	179	-2.78%
2020/03/10	28	39.55	21	39.40	40.40	7	177	3.95%
2020/03/09	0	0.00	21	40.04	39.80	-21	170	-12.35%
2020/03/06	0	0.00	34	40.66	40.60	-34	163	-20.74%
2020/03/05	9	40.66	6	40.73	41.00	3	165	1.82%
2020/03/04	6	40.38	38	40.33	40.35	-32	165	-19.32%
2020/03/03	0	0.00	17	40.40	40.45	-17	165	-10.29%
2020/03/02	52	40.44	23	40.42	40.25	29	161	17.93%
2020/02/27	2	41.20	19	40.93	40.90	-17	158	-10.74%
2020/02/26	0	0.00	3	41.15	41.20	-3	154	-1.94%
2020/02/25	0	0.00	22	41.39	41.30	-22	153	-14.29%
2020/02/24	0	0.00	32	41.57	41.50	-32	153	-20.79%
2020/02/21	0	0.00	5	41.79	41.90	-5	152	-3.27%
2020/02/20	0	0.00	1	41.60	41.85	-1	155	-0.64%
2020/02/19	16	41.57	18	41.56	41.55	-2	155	-1.28%
2020/02/18	0	0.00	3	41.50	41.55	-3	157	-1.91%
2020/02/17	0	0.00	20	41.52	41.50	-20	156	-12.76%
2020/02/14	1	41.65	1	41.65	41.65	0	156	0.00%
2020/02/13	0	0.00	22	41.63	41.50	-22	156	-14.07%
2020/02/12	0	0.00	24	41.73	41.65	-24	157	-15.23%
2020/02/11	0	0.00	1	41.65	41.65	-1	157	-0.63%
2020/02/10	2	41.60	2	41.63	41.55	0	157	0.00%
2020/02/07	0	0.00	33	41.86	41.85	-33	156	-21.07%
2020/02/06	8	42.07	0	0.00	42.30	8	156	5.12%
2020/02/05	9	41.90	41	42.09	41.95	-32	156	-20.46%
2020/02/04	13	42.29	4	41.89	42.30	9	154	5.84%
2020/02/03	11	41.25	35	41.38	41.45	-24	154	-15.55%
2020/01/31	18	42.30	8	42.13	42.25	10	150	6.66%
2020/01/30	11	42.20	37	42.11	42.00	-26	148	-17.55%
2020/01/20	1	43.65	0	0.00	43.60	1	141	0.71%
2020/01/17	3	43.62	15	43.66	43.65	-12	141	-8.49%
2020/01/16	4	43.65	8	43.66	43.80	-4	141	-2.82%
2020/01/15	5	43.46	8	43.43	43.50	-3	142	-2.11%
2020/01/14	25	43.40	0	0.00	43.40	25	143	17.44%
2020/01/13	2	43.48	0	0.00	43.35	2	148	1.34%
2020/01/10	0	0.00	1	43.40	43.50	-1	154	-0.65%
2020/01/08	1	43.30	17	43.48	43.20	-16	157	-10.15%
2020/01/07	2	43.70	9	43.71	43.70	-7	161	-4.34%
2020/01/06	0	0.00	8	43.85	43.80	-8	164	-4.87%
2020/01/03	3	44.00	4	43.91	44.05	-1	162	-0.61%
2020/01/02	1	43.90	15	43.85	43.90	-14	161	-8.66%
2019/12/31	0	0.00	10	43.95	43.90	-10	159	-6.29%
2019/12/30	1	44.00	1	43.95	43.95	0	159	0.00%
2019/12/27	5	43.97	0	0.00	44.00	5	158	3.15%
2019/12/26	0	0.00	3	44.10	44.00	-3	158	-1.89%
2019/12/25	0	0.00	1	44.10	44.10	-1	162	-0.61%
2019/12/24	2	44.55	2	44.45	44.10	0	168	0.00%
2019/12/23	1	44.10	14	43.98	44.35	-13	166	-7.79%
2019/12/20	2	44.05	0	0.00	43.95	2	167	1.20%
2019/12/19	10	44.33	14	44.15	44.00	-4	169	-2.36%
2019/12/18	1	43.80	0	0.00	44.00	1	168	0.59%
2019/12/17	4	43.70	27	43.74	43.70	-23	169	-13.54%
2019/12/13	7	44.18	16	43.92	43.95	-9	171	-5.25%
2019/12/12	6	44.04	9	44.19	44.15	-3	171	-1.75%
2019/12/11	15	44.38	14	44.39	44.35	1	175	0.57%
2019/12/09	0	0.00	14	43.58	43.75	-14	181	-7.69%
2019/12/06	0	0.00	3	43.58	43.70	-3	185	-1.62%
2019/12/05	0	0.00	3	43.75	43.85	-3	187	-1.60%
2019/12/04	0	0.00	1	43.80	43.75	-1	198	-0.50%
2019/12/03	12	43.82	6	43.80	43.80	6	201	2.98%
2019/12/02	2	43.70	14	43.65	43.65	-12	215	-5.57%
2019/11/29	0	0.00	8	43.92	43.80	-8	213	-3.74%
2019/11/28	5	44.10	14	44.02	44.00	-9	214	-4.20%
2019/11/27	2	43.98	4	43.90	44.00	-2	215	-0.93%
2019/11/26	3	43.90	2	43.90	44.00	1	214	0.47%
2019/11/25	1	43.80	21	43.80	43.75	-20	213	-9.37%
2019/11/22	3	43.90	4	43.98	43.85	-1	212	-0.47%
2019/11/21	0	0.00	35	43.92	43.95	-35	216	-16.20%
2019/11/20	3	43.80	4	43.76	43.85	-1	217	-0.46%
2019/11/19	8	43.65	19	43.70	43.70	-11	224	-4.90%
2019/11/18	0	0.00	1	44.05	43.90	-1	224	-0.44%
2019/11/15	3	44.15	18	44.13	43.90	-15	226	-6.62%
2019/11/14	0	0.00	3	44.27	44.20	-3	226	-1.33%
2019/11/13	0	0.00	24	44.37	44.45	-24	229	-10.44%
2019/11/12	8	44.55	6	44.54	44.55	2	238	0.84%
2019/11/11	32	44.31	29	44.28	44.30	3	243	1.23%
2019/11/08	6	43.90	17	43.87	43.95	-11	244	-4.50%
2019/11/07	4	43.75	12	43.74	43.70	-8	261	-3.05%
2019/11/06	0	0.00	1	43.75	43.65	-1	262	-0.38%
2019/11/05	5	43.80	20	43.75	43.80	-15	267	-5.61%
2019/11/04	1	43.75	10	43.80	43.95	-9	271	-3.31%
2019/11/01	0	0.00	11	43.56	43.50	-11	273	-4.02%
2019/10/31	2	43.70	20	43.70	43.60	-18	278	-6.47%
2019/10/30	2	43.80	11	43.79	43.80	-9	276	-3.25%
2019/10/29	0	0.00	17	43.91	43.85	-17	276	-6.15%
2019/10/28	5	44.25	13	44.22	44.15	-8	276	-2.89%
2019/10/25	0	0.00	17	44.04	44.05	-17	282	-6.02%
2019/10/24	5	43.90	12	43.94	44.20	-7	294	-2.37%
2019/10/23	2	43.85	2	44.00	43.80	0	302	0.00%
2019/10/22	0	0.00	22	44.06	43.90	-22	303	-7.24%
2019/10/21	13	44.12	23	43.96	43.90	-10	304	-3.29%
2019/10/18	27	43.50	36	44.90	43.50	-9	301	-2.99%
2019/10/17	0	0.00	4	45.04	45.10	-4	296	-1.35%
2019/10/16	2	44.75	25	44.81	44.90	-23	298	-7.69%
2019/10/15	53	44.78	8	44.81	45.20	45	301	14.95%
2019/10/14	7	43.89	19	43.88	43.95	-12	308	-3.89%
2019/10/07	6	44.37	2	44.25	44.30	4	346	1.16%
2019/10/03	4	43.70	20	43.81	43.90	-16	365	-4.38%
2019/10/02	0	0.00	9	44.00	44.10	-9	368	-2.44%
2019/10/01	0	0.00	4	45.00	44.30	-4	373	-1.07%
2019/09/27	0	0.00	44	44.39	44.05	-44	371	-11.85%
2019/09/26	0	0.00	21	44.77	44.85	-21	369	-5.68%
2019/09/25	14	44.84	7	44.65	44.85	7	375	1.87%
2019/09/24	9	44.90	46	44.84	44.90	-37	382	-9.67%
2019/09/23	1	45.10	1	45.05	45.35	0	389	0.00%
2019/09/20	5	45.60	47	45.26	45.10	-42	392	-10.71%
2019/09/19	0	0.00	7	45.64	45.60	-7	392	-1.78%
2019/09/18	26	45.06	37	45.54	45.65	-11	394	-2.79%
2019/09/17	5	44.80	4	44.90	44.75	1	400	0.25%
2019/09/16	0	0.00	32	44.84	44.90	-32	412	-7.75%
2019/09/12	0	0.00	44	45.14	45.10	-44	425	-10.33%
2019/09/11	15	45.39	3	45.23	45.30	12	446	2.69%
2019/09/10	2	45.80	16	45.95	46.00	-14	442	-3.16%
2019/09/09	1	46.35	35	46.12	46.45	-34	443	-7.66%
2019/09/06	30	46.10	22	46.11	46.35	8	447	1.79%
2019/09/05	1	45.60	12	45.81	45.80	-11	440	-2.50%
2019/09/04	27	45.23	31	45.23	45.80	-4	442	-0.90%
2019/09/03	4	44.83	18	44.83	44.90	-14	448	-3.12%
2019/09/02	9	44.86	20	44.69	44.85	-11	479	-2.29%
2019/08/30	9	44.73	22	44.70	44.60	-13	484	-2.68%
2019/08/29	0	0.00	1	44.20	44.30	-1	491	-0.20%
2019/08/28	0	0.00	7	44.19	44.25	-7	500	-1.40%
2019/08/27	0	0.00	7	44.15	44.35	-7	517	-1.35%
2019/08/26	0	0.00	17	43.87	43.95	-17	543	-3.13%
2019/08/23	23	44.35	29	44.26	44.45	-6	557	-1.08%
2019/08/22	27	44.16	7	44.51	44.35	20	565	3.54%
2019/08/21	0	0.00	49	45.08	44.85	-49	565	-8.66%
2019/08/20	0	0.00	10	45.47	45.50	-10	575	-1.74%
2019/08/19	0	0.00	60	45.70	45.70	-60	588	-10.19%
2019/08/16	18	45.48	14	45.39	45.40	4	597	0.67%
2019/08/15	13	45.07	38	45.16	45.25	-25	607	-4.11%
2019/08/14	12	45.08	19	44.98	44.90	-7	601	-1.16%
2019/08/13	30	45.03	49	44.99	44.95	-19	597	-3.18%
2019/08/12	56	44.62	67	44.66	45.00	-11	594	-1.85%
2019/08/08	0	0.00	1	42.15	42.40	-1	582	-0.17%
2019/08/07	6	41.95	4	41.80	41.70	2	583	0.34%
2019/08/06	9	41.54	22	41.58	41.55	-13	581	-2.24%
2019/08/05	0	0.00	36	42.18	42.10	-36	578	-6.22%
2019/08/02	5	42.65	53	42.57	42.60	-48	584	-8.21%
2019/08/01	0	0.00	9	43.13	43.10	-9	580	-1.55%
2019/07/31	2	43.03	0	0.00	43.00	2	582	0.34%
2019/07/30	1	43.15	15	43.31	43.05	-14	583	-2.40%
2019/07/29	28	42.87	2	43.30	43.25	26	590	4.41%
2019/07/26	51	42.11	10	42.41	42.05	41	584	7.02%
2019/07/25	23	42.85	11	42.84	42.55	12	571	2.10%
2019/07/24	26	43.39	12	43.36	43.35	14	563	2.48%
2019/07/23	1	43.45	3	43.45	43.40	-2	563	-0.35%
2019/07/22	51	43.34	0	0.00	43.25	51	565	9.02%
2019/07/19	22	43.58	7	43.66	43.55	15	573	2.62%
2019/07/18	50	43.07	0	0.00	43.15	50	573	8.72%
2019/07/17	13	42.89	1	42.95	43.10	12	574	2.09%
2019/07/16	69	42.69	72.6	42.70	42.80	-3.6	574	-0.63%
2019/07/15	21	42.34	5	44.06	43.05	16	563	2.84%
2019/07/12	55	44.26	45	44.70	44.25	10	552	1.81%
2019/07/11	15	44.99	3	45.05	45.00	12	551	2.18%
2019/07/10	64	46.65	8	46.38	46.85	56	546	10.25%
2019/07/09	36	46.94	3	46.40	46.70	33	545	6.04%
2019/07/08	45	46.59	2	46.75	46.60	43	538	7.99%
2019/07/05	70	46.62	2	46.75	46.70	68	538	12.62%
2019/07/04	16	46.22	9	46.24	46.25	7	537	1.30%
2019/07/03	8	46.21	8	46.15	46.00	0	537	0.00%
2019/07/02	91	46.35	0	0.00	46.50	91	535	17.00%
2019/07/01	10	46.72	75	46.56	45.95	-65	529	-12.29%
2019/06/28	95	46.49	11	46.52	46.75	84	520	16.13%
2019/06/27	3	45.70	2	45.65	45.75	1	510	0.20%
2019/06/26	26	45.94	12	45.94	46.00	14	509	2.75%
2019/06/25	0	0.00	8	46.45	46.10	-8	509	-1.57%
2019/06/24	198	46.15	0	0.00	46.45	198	509	38.87%	大買/鉅額交易
2019/06/21	4	46.24	34	46.07	45.95	-30	507	-5.92%
2019/06/20	85	47.03	8	46.79	46.90	77	497	15.48%
2019/06/19	95	47.13	70	47.21	46.65	25	482	5.19%
2019/06/18	59	45.91	0	0.00	45.95	59	458	12.88%
2019/06/17	33	45.86	0	0.00	45.70	33	455	7.24%
2019/06/14	72	45.45	0	0.00	45.70	72	452	15.93%
2019/06/13	25	45.40	0	0.00	45.15	25	446	5.60%
2019/06/12	49	45.18	2	45.20	45.10	47	444	10.58%
2019/06/11	20	45.69	18	45.88	45.60	2	438	0.46%
2019/06/10	105	45.20	50	46.86	45.05	55	419	13.10%	大買/
2019/06/06	60	44.18	16	44.22	44.10	44	388	11.33%
2019/06/05	1	44.40	9	44.48	44.60	-8	382	-2.09%
2019/06/04	56	45.05	2	44.95	44.90	54	373	14.45%
2019/06/03	5	45.20	1	44.95	45.10	4	365	1.10%
2019/05/31	80	45.03	23	44.93	44.60	57	349	16.29%
2019/05/30	78	43.75	6	43.69	44.60	72	324	22.18%
2019/05/29	41	43.37	0	0.00	43.10	41	307	13.34%
2019/05/28	6	43.98	35	43.94	43.60	-29	298	-9.71%
2019/05/27	47	43.95	0	0.00	44.00	47	293	16.04%
2019/05/24	12	43.26	4	43.30	43.45	8	282	2.84%
2019/05/23	28	42.67	5	41.99	42.75	23	267	8.60%
2019/05/22	1	42.05	0	0.00	42.10	1	255	0.39%
2019/05/21	50	40.98	2	40.95	41.00	48	244	19.62%
2019/05/20	1	40.85	15	40.88	40.80	-14	242	-5.77%
2019/05/17	30	41.25	0	0.00	41.20	30	242	12.38%
2019/05/16	1	40.80	0	0.00	41.20	1	243	0.41%
2019/05/15	0	0.00	1	40.20	40.20	-1	238	-0.42%
2019/05/14	6	39.57	3	39.82	40.00	3	238	1.26%
2019/05/13	26	40.16	0	0.00	40.05	26	237	10.95%
2019/05/10	5	40.66	16	41.09	40.60	-11	234	-4.70%
2019/05/09	0	0.00	4	40.13	40.10	-4	229	-1.75%
2019/05/08	12	40.13	1	40.15	40.20	11	228	4.82%
2019/05/07	3	40.45	0	0.00	40.30	3	227	1.32%
2019/05/06	0	0.00	1	40.65	40.10	-1	226	-0.44%
2019/04/29	2	41.00	2	40.80	40.55	0	216	0.00%
2019/04/26	0	0.00	9	41.15	40.85	-9	214	-4.20%
2019/04/25	22	41.19	0	0.00	41.35	22	212	10.36%
2019/04/24	0	0.00	1	40.45	40.50	-1	200	-0.50%
2019/04/23	5	40.16	1	40.10	40.10	4	200	2.00%
2019/04/22	8	40.11	0	0.00	40.15	8	194	4.12%
2019/04/18	0	0.00	23	40.20	39.90	-23	185	-12.41%
2019/04/17	12	40.10	0	0.00	40.25	12	176	6.82%
2019/04/16	0	0.00	18	39.78	39.95	-18	166	-10.84%
2019/04/15	23	39.43	0	0.00	39.70	23	159	14.41%
2019/04/12	0	0.00	5	38.70	38.55	-5	148	-3.36%
2019/04/11	3	38.78	0	0.00	38.70	3	147	2.03%
2019/04/10	4	38.60	13	38.45	38.50	-9	142	-6.30%
2019/04/09	6	38.01	0	0.00	38.10	6	141	4.24%
2019/04/08	3	37.80	0	0.00	37.85	3	139	2.15%
2019/04/03	2	38.10	9	37.90	37.90	-7	138	-5.06%
2019/04/02	0	0.00	7	38.17	38.10	-7	138	-5.05%
2019/04/01	1	38.10	0	0.00	38.20	1	137	0.73%
2019/03/29	0	0.00	2	38.20	38.25	-2	137	-1.46%
2019/03/28	12	38.18	0	0.00	38.15	12	134	8.91%
2019/03/27	2	37.90	11	38.05	37.90	-9	134	-6.67%
2019/03/26	15	37.73	7	37.96	38.00	8	132	6.03%
2019/03/25	0	0.00	12	37.00	37.00	-12	124	-9.60%
2019/03/22	2	37.10	0	0.00	37.05	2	121	1.65%
2019/03/21	11	37.00	3	36.98	37.00	8	117	6.79%
2019/03/20	0	0.00	2	36.88	36.95	-2	116	-1.72%
2019/03/19	10	36.90	0	0.00	36.85	10	115	8.66%
2019/03/14	0	0.00	5	36.99	37.00	-5	110	-4.52%
2019/03/13	2	36.85	0	0.00	37.00	2	110	1.81%
2019/03/12	0	0.00	3	36.93	36.85	-3	109	-2.74%
2019/03/11	10	36.75	2	36.60	36.90	8	108	7.36%
2019/03/08	7	36.90	3	36.88	36.80	4	110	3.62%
2019/03/07	0	0.00	5	37.00	36.90	-5	109	-4.55%
2019/03/06	0	0.00	4	37.15	37.05	-4	109	-3.65%
2019/03/05	3	37.05	6	36.95	37.00	-3	107	-2.79%
2019/02/27	3	36.75	0	0.00	36.80	3	105	2.85%
2019/02/26	0	0.00	4	36.75	36.70	-4	104	-3.84%
2019/02/21	0	0.00	3	37.12	37.15	-3	97	-3.09%
2019/02/20	12	37.10	0	0.00	37.20	12	96	12.47%
2019/02/19	2	37.10	2	37.03	37.00	0	93	0.00%
2019/02/18	3	36.80	0	0.00	37.00	3	92	3.23%
2019/02/15	2	36.80	11	36.69	36.65	-9	90	-9.92%
2019/02/13	0	0.00	4	35.90	35.80	-4	86	-4.63%
2019/02/12	1	35.90	0	0.00	35.95	1	85	1.17%
2019/02/11	0	0.00	2	35.30	35.30	-2	82	-2.42%
2019/01/30	3	35.10	0	0.00	35.20	3	82	3.63%
2019/01/17	1	35.20	0	0.00	35.35	1	82	1.22%
2019/01/15	1	35.10	0	0.00	35.00	1	86	1.16%
2019/01/11	0	0.00	1	34.65	34.65	-1	110	-0.91%
2019/01/10	2	34.63	0	0.00	34.65	2	110	1.81%
2019/01/09	0	0.00	7	34.78	34.60	-7	112	-6.23%
2019/01/07	1	34.50	1	34.40	34.30	0	114	0.00%
2019/01/04	2	34.00	0	0.00	34.20	2	119	1.67%
2019/01/03	2	34.10	0	0.00	34.10	2	129	1.55%
2019/01/02	1	34.15	0	0.00	34.05	1	130	0.77%
2018/12/28	1	34.80	0	0.00	34.00	1	130	0.76%
2018/12/25	0	0.00	2	34.33	34.25	-2	128	-1.56%
2018/12/21	0	0.00	1	34.35	34.60	-1	135	-0.74%
2018/12/20	0	0.00	33	34.68	34.45	-33	135	-24.31%
2018/12/19	0	0.00	12	34.65	34.55	-12	134	-8.89%
2018/12/18	0	0.00	1	34.60	34.95	-1	140	-0.71%
2018/12/13	1	34.80	0	0.00	34.85	1	154	0.65%
2018/12/11	0	0.00	1	34.90	34.60	-1	159	-0.63%
2018/12/06	0	0.00	1	34.65	34.65	-1	161	-0.62%
2018/12/05	1	34.90	0	0.00	34.85	1	163	0.61%
2018/11/29	0	0.00	4	34.65	34.55	-4	164	-2.44%
2018/11/27	5	34.60	0	0.00	34.60	5	164	3.05%
2018/11/26	2	34.55	4	34.96	34.75	-2	164	-1.21%
2018/11/23	0	0.00	2	34.45	34.50	-2	164	-1.21%
2018/11/22	0	0.00	2	34.50	34.50	-2	166	-1.20%
2018/11/21	3	34.37	0	0.00	34.50	3	166	1.80%
2018/11/20	0	0.00	2	34.40	34.35	-2	166	-1.20%
2018/11/15	0	0.00	2	33.95	33.90	-2	166	-1.20%
2018/11/12	0	0.00	1	33.80	33.90	-1	165	-0.60%
2018/11/09	0	0.00	3	33.15	33.20	-3	164	-1.83%
2018/11/05	7	32.66	0	0.00	32.90	7	166	4.21%
2018/10/30	0	0.00	14	30.93	31.00	-14	164	-8.50%
2018/10/29	0	0.00	2	31.40	31.40	-2	164	-1.22%
2018/10/26	3	31.20	2	31.40	30.95	1	167	0.60%
2018/10/25	0	0.00	1	31.20	30.60	-1	168	-0.59%
2018/10/24	12	31.10	0	0.00	31.30	12	167	7.16%
2018/10/22	1	32.10	1	32.00	32.20	0	166	0.00%
2018/10/19	11	32.00	1,357	31.92	31.95	-1,346	168	-800.25%	大賣/鉅額交易
2018/10/15	0	0.00	11	32.65	32.75	-11	143	-7.66%
2018/10/12	3	32.58	0	0.00	32.80	3	142	2.10%
2018/10/11	11	32.35	10	32.61	32.60	1	139	0.72%
2018/10/05	0	0.00	1	34.20	34.05	-1	132	-0.75%
2018/10/04	0	0.00	1	34.35	34.40	-1	133	-0.75%
2018/09/28	8	34.60	26	34.59	34.65	-18	140	-12.84%
2018/09/27	0	0.00	1	35.15	35.00	-1	133	-0.75%
2018/09/26	0	0.00	6	35.70	35.05	-6	133	-4.48%
2018/09/25	24	35.61	0	0.00	35.75	24	133	17.96%
2018/09/20	1	35.20	0	0.00	35.00	1	122	0.82%
2018/09/19	4	34.10	0	0.00	35.10	4	119	3.35%
2018/09/12	1	34.10	0	0.00	34.45	1	109	0.91%
2018/09/11	0	0.00	13	34.56	34.65	-13	109	-11.89%
2018/09/06	0	0.00	4	34.69	34.65	-4	106	-3.77%
2018/08/24	0	0.00	2	34.95	34.70	-2	111	-1.80%
2018/08/16	0	0.00	12	34.92	34.95	-12	115	-10.43%
2018/08/01	3	35.20	0	0.00	35.05	3	119	2.50%
2018/07/31	0	0.00	3	35.00	35.00	-3	117	-2.56%
2018/07/30	0	0.00	4	34.99	35.00	-4	115	-3.46%
2018/07/27	4	35.00	0	0.00	34.95	4	112	3.56%
2018/07/24	0	0.00	8	33.96	33.90	-8	109	-7.31%
2018/06/19	0	0.00	8	34.49	34.50	-8	99	-8.06%
2018/06/05	0	0.00	3	35.60	35.80	-3	102	-2.93%
2018/06/04	3	35.27	0	0.00	35.30	3	100	2.99%
2018/05/14	7	35.09	0	0.00	35.15	7	115	6.06%
2018/04/16	5	35.98	0	0.00	36.30	5	155	3.21%
2018/04/11	0	0.00	1	36.80	36.90	-1	158	-0.63%
2018/04/10	0	0.00	1	37.00	36.90	-1	158	-0.63%
2018/03/19	9	37.30	0	0.00	37.35	9	173	5.19%
2018/03/12	6	36.90	0	0.00	37.00	6	176	3.40%
2018/03/08	0	0.00	10	36.69	36.60	-10	179	-5.57%
2018/03/06	2	36.85	1	36.85	36.85	1	183	0.54%
2018/03/05	1	36.85	5	36.96	36.80	-4	188	-2.12%
2018/03/02	2	37.15	5	37.10	37.10	-3	191	-1.56%
2018/03/01	0	0.00	1	37.30	37.30	-1	192	-0.52%
2018/02/26	16	37.46	1	37.40	37.50	15	197	7.59%
2018/02/22	12	36.66	0	0.00	36.80	12	199	6.01%
2018/02/21	32	36.63	14	36.81	36.40	18	201	8.92%
2018/02/12	0	0.00	11	36.06	36.00	-11	200	-5.48%
2018/02/09	7	35.76	0	0.00	35.85	7	198	3.53%
2018/02/08	1	36.50	0	0.00	36.50	1	198	0.50%
2018/02/07	18	36.33	3	36.13	36.45	15	199	7.51%
2018/02/06	6	36.22	13	36.23	35.50	-7	199	-3.52%
2018/02/05	2	37.20	0	0.00	37.20	2	188	1.06%
2018/02/02	3	37.72	0	0.00	37.60	3	184	1.62%
2018/02/01	1	37.65	0	0.00	37.50	1	184	0.54%
2018/01/26	9	37.92	0	0.00	38.10	9	180	5.00%
2018/01/25	1	37.85	0	0.00	37.85	1	178	0.56%
2018/01/24	1	37.95	0	0.00	37.85	1	175	0.57%
2018/01/19	2	38.20	0	0.00	38.30	2	167	1.20%
2018/01/15	0	0.00	1	38.25	38.45	-1	175	-0.57%
2018/01/11	17	37.98	0	0.00	38.05	17	179	9.45%
2018/01/10	0	0.00	1	38.00	37.85	-1	178	-0.56%
2018/01/08	8	37.83	0	0.00	37.85	8	181	4.41%
2018/01/04	9	37.58	0	0.00	37.60	9	184	4.87%
2018/01/02	1	37.40	0	0.00	37.60	1	185	0.54%