南港 (2101)-犇亞-鑫豐券商分點個股進出

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

南港

(2101)

可現股當沖

股價
48.35
漲跌
▲0.50
漲幅
+1.04%
成交量
2,199張
產業
上市橡膠類股
264人加入追蹤

立即追蹤
本地時間:13:30

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

南港 (2101)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/21	175	48.31	1	48.30	48.35	174	3,297	5.28%	大買/鉅額交易
2024/11/18	3	46.98	10	46.69	47.80	-7	3,393	-0.21%
2024/11/15	1	46.00	2.5	45.94	45.90	-1.5	3,349	-0.04%
2024/11/14	16	45.54	11	45.57	45.40	5	3,385	0.15%
2024/11/13	7	48.18	1	48.50	47.95	6	3,392	0.18%
2024/11/12	1	47.55	0	0.00	48.10	1	3,529	0.03%
2024/11/11	0	0.00	2	48.20	48.35	-2	3,529	-0.06%
2024/11/08	4	47.70	0	0.00	47.35	4	3,570	0.11%
2024/11/06	0	0.00	3	48.68	47.80	-3	3,632	-0.08%
2024/11/01	7.3	48.61	8	47.89	49.20	-0.7	3,992	-0.02%
2024/10/30	0	0.00	2	47.75	47.65	-2	4,068	-0.05%
2024/10/29	1	48.00	21	48.58	48.70	-20	4,147	-0.48%
2024/10/28	2	48.75	0	0.00	48.40	2	4,166	0.05%
2024/10/25	5.2	49.25	5	49.31	49.15	0.2	4,188	0.00%
2024/10/24	0	0.00	1	48.50	47.60	-1	4,179	-0.02%
2024/10/23	1.5	48.02	0	0.00	48.00	1.5	4,216	0.04%
2024/10/22	1	47.00	3	46.95	47.40	-2	4,241	-0.05%
2024/10/21	4	47.69	0	0.00	47.45	4	4,315	0.09%
2024/10/18	3	47.97	4	48.35	48.05	-1	4,382	-0.02%
2024/10/17	6	49.05	8	48.73	48.85	-2	4,444	-0.04%
2024/10/16	1	46.00	0.1	47.00	47.05	0.9	4,507	0.02%
2024/10/15	2.3	46.37	0	0.00	46.25	2.3	4,703	0.05%
2024/10/14	2	47.25	23	47.04	47.20	-21	4,739	-0.44%
2024/10/11	5	48.28	3.1	48.30	47.80	1.9	4,750	0.04%
2024/10/09	0	0.00	2	50.08	49.80	-2	4,721	-0.04%
2024/10/08	15	50.81	7	51.79	49.30	8	4,721	0.17%
2024/10/07	1	49.90	23	49.76	50.50	-22	4,651	-0.47%
2024/10/04	3	48.02	0	0.00	47.90	3	4,768	0.06%
2024/10/01	1	48.60	0	0.00	48.60	1	4,787	0.02%
2024/09/30	0	0.00	11	49.27	49.20	-11	4,806	-0.23%
2024/09/27	1	48.45	1	48.75	49.00	0	4,822	0.00%
2024/09/25	2.6	48.96	4	48.81	48.65	-1.4	4,982	-0.03%
2024/09/24	0	0.00	18.5	48.75	48.30	-18.5	5,171	-0.36%
2024/09/23	12.3	47.77	5	47.88	48.25	7.3	5,261	0.14%
2024/09/20	35	49.04	10	48.91	48.50	25	5,217	0.48%
2024/09/19	25.3	52.06	3	52.10	52.40	22.3	5,072	0.44%
2024/09/18	1	51.50	4	51.50	51.50	-3	5,128	-0.06%
2024/09/16	5	50.26	0	0.00	50.80	5	5,179	0.10%
2024/09/13	1	50.20	1	50.40	50.20	0	5,240	0.00%
2024/09/12	2.7	50.09	0	0.00	49.95	2.7	5,302	0.05%
2024/09/11	3	49.83	0	0.00	49.75	3	5,368	0.06%
2024/09/10	6.6	50.00	0	0.00	49.75	6.6	5,530	0.12%
2024/09/09	13.4	49.76	10	50.30	50.70	3.4	5,627	0.06%
2024/09/06	5.6	50.38	1	51.00	50.80	4.6	5,729	0.08%
2024/09/05	1.8	51.37	6.3	51.84	51.90	-4.5	5,793	-0.08%
2024/09/04	22.1	50.15	12	50.74	50.60	10.1	6,002	0.17%
2024/09/03	7	52.56	0	0.00	52.40	7	6,180	0.11%
2024/09/02	5.7	53.26	1	53.10	53.10	4.7	6,881	0.07%
2024/08/29	0	0.00	2	53.45	54.30	-2	8,029	-0.02%
2024/08/28	0	0.00	2	54.25	53.90	-2	8,383	-0.02%
2024/08/27	0	0.00	4	53.18	53.50	-4	9,119	-0.04%
2024/08/26	3	51.80	1.6	52.25	51.80	1.5	9,176	0.02%
2024/08/23	4	51.55	1	51.80	51.60	3	9,281	0.03%
2024/08/22	5	52.28	2	52.45	52.20	3	9,328	0.03%
2024/08/21	8	52.25	4	52.50	52.90	4	9,371	0.04%
2024/08/20	31.5	52.99	2	52.70	52.50	29.5	9,431	0.31%
2024/08/19	24	54.15	6	54.05	54.50	18	9,712	0.19%
2024/08/16	0	0.00	13	54.13	54.00	-13	9,850	-0.13%
2024/08/15	8	54.50	17	54.35	53.70	-9	9,891	-0.09%
2024/08/14	8	52.70	13	52.25	53.40	-5	9,955	-0.05%
2024/08/12	1	50.30	6	50.45	50.30	-5	10,508	-0.05%
2024/08/09	7	49.06	7	49.19	48.75	0	10,667	0.00%
2024/08/08	3	48.40	1	48.40	48.20	2	10,827	0.02%
2024/08/07	1	46.90	3	48.00	48.60	-2	10,997	-0.02%
2024/08/06	16	45.73	12.3	45.50	46.85	3.7	11,129	0.03%
2024/08/05	21	47.59	24	46.59	46.25	-3	11,327	-0.03%
2024/08/02	8	51.49	10	51.21	50.80	-2	11,673	-0.02%
2024/08/01	13	53.64	6	53.47	53.70	7	12,047	0.06%
2024/07/30	3	51.67	3	52.57	53.00	0	12,651	0.00%
2024/07/29	2	52.20	9.4	52.48	52.40	-7.4	12,969	-0.06%
2024/07/26	10	51.31	1	51.10	51.60	9	13,455	0.07%
2024/07/23	2	53.00	8	52.53	52.50	-6	14,247	-0.04%
2024/07/22	3	51.00	1	50.90	51.30	2	15,260	0.01%
2024/07/19	5	52.52	16	52.71	52.10	-11	15,661	-0.07%
2024/07/18	2	53.60	9	54.11	53.90	-7	15,997	-0.04%
2024/07/17	1.2	54.21	2	54.95	54.10	-0.8	16,370	0.00%
2024/07/16	8.2	54.21	17	54.48	54.00	-8.8	17,194	-0.05%
2024/07/15	5.2	53.18	10	52.71	53.10	-4.8	17,777	-0.03%
2024/07/12	6	51.47	5	51.96	51.50	1	17,950	0.01%
2024/07/11	23	51.16	7	51.53	51.10	16	18,320	0.09%
2024/07/10	11	51.36	10	51.29	51.50	1	18,540	0.01%
2024/07/09	6	50.58	0.2	50.84	50.60	5.8	18,783	0.03%
2024/07/08	14	51.72	3	51.80	51.20	11	19,059	0.06%
2024/07/04	0	0.00	1	53.80	53.90	-1	19,015	-0.01%
2024/07/03	2	53.40	1	53.90	53.60	1	19,119	0.01%
2024/07/02	3	53.37	0	0.00	53.40	3	19,122	0.02%
2024/07/01	8	54.35	41.3	54.13	54.00	-33.3	19,078	-0.17%
2024/06/28	21.6	52.58	2	54.15	52.10	19.6	18,963	0.10%
2024/06/27	27	54.96	33	54.91	54.20	-6	18,786	-0.03%
2024/06/26	2	55.75	4	55.88	55.70	-2	18,690	-0.01%
2024/06/25	2.3	55.67	5	55.94	55.90	-2.7	18,680	-0.01%
2024/06/24	2	56.20	7	56.20	55.90	-5	18,640	-0.03%
2024/06/21	2	56.95	0	0.00	56.90	2	18,591	0.01%
2024/06/20	6	57.10	6	57.35	57.30	0	18,566	0.00%
2024/06/19	9	56.98	6	57.20	56.90	3	18,491	0.02%
2024/06/18	9	56.01	5	56.36	56.70	4	18,415	0.02%
2024/06/17	13	56.25	6	56.45	55.90	7	18,346	0.04%
2024/06/14	7	57.80	6	58.13	57.40	1	18,179	0.01%
2024/06/13	4	56.98	1	57.40	57.10	3	18,081	0.02%
2024/06/12	8.1	57.30	4	57.55	57.00	4.1	17,985	0.02%
2024/06/11	25.2	58.38	13.1	58.75	57.90	12.1	17,882	0.07%
2024/06/07	23.2	60.26	10.5	60.93	59.50	12.7	17,677	0.07%
2024/06/06	120.5	61.02	64.1	59.56	60.10	56.4	17,435	0.32%	大買/
2024/06/05	67.1	63.29	19	63.63	63.40	48.1	16,722	0.29%
2024/06/04	43	62.48	52	62.97	64.50	-9	16,278	-0.06%
2024/06/03	14	60.20	36	60.37	61.30	-22	15,606	-0.14%
2024/05/31	57	59.67	104	59.98	59.60	-47	15,235	-0.31%	大賣/
2024/05/30	1	57.80	21	57.94	57.40	-20	14,461	-0.14%
2024/05/29	5	57.08	6	57.70	57.60	-1	14,383	-0.01%
2024/05/28	3	56.73	3	56.97	56.90	0	14,261	0.00%
2024/05/27	24	57.03	17	57.45	56.50	7	14,218	0.05%
2024/05/24	6	55.40	4	55.78	56.30	2	14,158	0.01%
2024/05/23	68	56.62	8	55.85	55.60	60	14,116	0.43%
2024/05/22	24	58.45	2	58.90	58.70	22	13,816	0.16%
2024/05/21	1	57.70	3	58.10	58.00	-2	13,650	-0.01%
2024/05/20	24	58.38	5	58.56	58.00	19	13,544	0.14%
2024/05/17	9	57.70	11	58.28	58.50	-2	13,313	-0.02%
2024/05/16	36	57.58	73	57.25	57.90	-37	13,100	-0.28%
2024/05/15	9	55.52	8	55.93	55.60	1	12,619	0.01%
2024/05/14	24	55.94	58	55.60	55.10	-34	12,417	-0.27%
2024/05/13	9	54.87	12	54.71	55.60	-3	12,213	-0.02%
2024/05/10	14	55.42	15	55.35	54.90	-1	12,003	-0.01%
2024/05/09	55	55.52	4	56.38	54.80	51	11,810	0.43%
2024/05/08	36	57.80	32	57.43	56.40	4	11,474	0.03%
2024/05/07	32	59.18	13.2	59.86	59.80	18.8	10,949	0.17%
2024/05/06	15.2	60.62	18	60.72	60.90	-2.8	10,469	-0.03%
2024/05/03	31.1	60.45	27.2	60.37	60.70	3.9	10,184	0.04%
2024/05/02	24	59.65	32	59.74	59.50	-8	9,746	-0.08%
2024/04/30	36	58.99	62	59.51	58.80	-26	9,440	-0.28%
2024/04/29	59	60.54	33	60.45	60.80	26	8,922	0.29%
2024/04/26	57	58.52	59	58.46	59.50	-2	8,094	-0.02%
2024/04/25	20.1	54.60	39	54.49	54.80	-18.9	7,060	-0.27%
2024/04/24	15	53.71	42	53.83	53.60	-27	6,595	-0.41%
2024/04/23	52	52.75	58	52.57	53.30	-6	6,227	-0.10%
2024/04/22	102	51.84	94	52.26	50.70	8	5,856	0.14%	大買/
2024/04/19	54	48.82	75	49.07	50.00	-21	4,962	-0.42%
2024/04/18	7.1	45.56	13	47.08	47.50	-5.9	4,215	-0.14%
2024/04/17	29	46.94	43	46.91	46.15	-14	3,963	-0.35%
2024/04/16	58	45.88	19	46.25	46.20	39	3,663	1.07%
2024/04/15	18	46.48	23	47.17	47.35	-5	3,450	-0.14%
2024/04/12	14	44.46	98	44.89	46.70	-84	3,189	-2.63%
2024/04/11	2	42.05	2	42.53	42.65	0	2,934	0.00%
2024/04/10	8	42.03	114	42.60	42.00	-106	2,991	-3.54%	大賣/鉅額交易
2024/04/09	1	42.05	33	41.45	41.95	-32	2,979	-1.07%
2024/04/08	0	40.60	2	40.85	40.70	-2	2,862	-0.07%
2024/04/03	0	0.00	0.1	40.80	40.60	-0.1	2,896	0.00%
2024/04/02	0	0.00	1	40.70	40.70	-1	2,980	-0.03%
2024/04/01	0	0.00	2.1	40.65	40.35	-2.1	3,091	-0.07%
2024/03/29	4	40.23	5.1	40.40	40.30	-1.1	3,134	-0.04%
2024/03/28	1	40.35	13	40.23	40.30	-12	3,138	-0.38%
2024/03/27	1	39.50	0	0.00	39.60	1	3,102	0.03%
2024/03/26	16	39.15	0	0.00	39.05	16	3,091	0.52%
2024/03/25	0	0.00	7	39.68	39.50	-7	3,104	-0.23%
2024/03/22	1	38.95	1	38.95	39.00	0	3,107	0.00%
2024/03/21	2	38.95	0	0.00	38.95	2	3,170	0.06%
2024/03/19	2	38.95	1	39.30	38.85	1	3,147	0.03%
2024/03/18	7.1	38.71	0	0.00	38.75	7.1	3,121	0.23%
2024/03/15	8.1	39.02	0	0.00	38.85	8.1	3,096	0.26%
2024/03/14	7.1	39.40	0	0.00	39.30	7.1	3,063	0.23%
2024/03/13	14	39.93	0	0.00	39.85	14	3,028	0.46%
2024/03/12	1	40.70	0	0.00	40.50	1	3,013	0.03%
2024/03/11	0	40.90	2	41.05	40.80	-2	2,997	-0.07%
2024/03/08	16	40.53	1	41.00	40.30	15	2,981	0.50%
2024/03/07	1	40.60	36	41.02	41.40	-35	2,952	-1.19%
2024/03/06	0.1	39.60	5	39.80	39.50	-4.9	2,877	-0.17%
2024/03/04	10	39.70	2	40.05	39.55	8	2,891	0.28%
2024/03/01	3	39.25	2	39.45	39.70	1	2,871	0.03%
2024/02/29	4	39.43	4	39.70	39.35	0	2,869	0.00%
2024/02/27	2.1	39.75	2	40.15	39.55	0.1	2,835	0.00%
2024/02/26	19	39.85	1	39.95	39.70	18	2,799	0.64%
2024/02/23	28	40.94	0	0.00	40.35	28	2,723	1.03%
2024/02/22	4	41.71	0	0.00	41.70	4	2,650	0.15%
2024/02/21	2	41.83	0	0.00	41.95	2	2,630	0.08%
2024/02/20	15	41.93	4	42.08	42.10	11	2,605	0.42%
2024/02/19	0	0.00	6	42.63	42.60	-6	2,573	-0.23%
2024/02/15	1	41.90	10	42.29	41.90	-9	2,534	-0.36%
2024/02/05	2	41.28	1.6	41.59	41.50	0.4	2,510	0.02%
2024/02/02	1	41.35	35	41.50	41.50	-34	2,492	-1.36%
2024/02/01	7	41.53	34	41.65	41.75	-27	2,474	-1.09%
2024/01/31	6	41.80	15	41.90	41.70	-9	2,451	-0.37%
2024/01/30	0	0.00	16	42.15	42.25	-16	2,430	-0.66%
2024/01/29	0	0.00	1	42.75	42.40	-1	2,420	-0.04%
2024/01/26	0	0.00	5	42.35	42.35	-5	2,401	-0.21%
2024/01/25	1.1	42.16	0	0.00	42.25	1.1	2,398	0.05%
2024/01/24	1	42.35	23	42.38	42.45	-22	2,364	-0.93%
2024/01/23	42	41.20	9	41.25	41.30	33	2,307	1.43%
2024/01/22	6	41.57	11	41.50	41.55	-5	2,277	-0.22%
2024/01/19	13	41.46	10	41.36	41.50	3	2,257	0.13%
2024/01/18	12	41.14	0	0.00	41.15	12	2,232	0.54%
2024/01/17	8	41.54	4	42.19	41.50	4	2,210	0.18%
2024/01/16	66	42.19	0	0.00	42.15	66	2,152	3.07%
2024/01/15	3	43.43	12	43.30	43.35	-9	2,055	-0.44%
2024/01/12	23	42.46	13	43.14	42.75	10	2,006	0.50%
2024/01/11	6	43.42	10	43.20	43.50	-4	1,950	-0.21%
2024/01/10	47	43.76	65	43.31	43.00	-18	1,908	-0.94%
2024/01/09	11	45.04	0	0.00	45.05	11	1,763	0.62%
2024/01/08	0	0.00	150	46.09	45.45	-150	1,696	-8.84%	大賣/鉅額交易
2024/01/05	160	45.48	27	45.44	45.55	133	1,645	8.08%	大買/鉅額交易
2024/01/04	11	44.77	148.2	44.14	44.85	-137.2	1,501	-9.14%	大賣/鉅額交易
2024/01/03	0	0.00	47.1	42.64	42.80	-47.1	1,349	-3.49%
2024/01/02	14	42.13	28	42.27	42.25	-14	1,274	-1.10%
2023/12/29	57	42.01	129	42.06	42.00	-72	1,257	-5.72%	大賣/
2023/12/28	13	41.65	35.1	42.50	42.65	-22.1	1,184	-1.87%
2023/12/27	0	0.00	42.1	41.18	41.65	-42.1	1,079	-3.90%
2023/12/26	49	40.38	58	39.94	40.50	-9	930	-0.97%
2023/12/25	5	39.75	42	39.71	39.50	-37	840	-4.40%
2023/12/19	0	0.00	3.1	39.53	39.55	-3.1	735	-0.42%
2023/12/18	10	39.53	13	39.50	39.45	-3	667	-0.45%
2023/12/15	0	0.00	1	39.05	39.10	-1	596	-0.17%
2023/12/12	9	38.60	0	0.00	38.50	9	587	1.53%
2023/12/08	1	38.85	0	0.00	38.90	1	584	0.17%
2023/12/07	1	38.90	6	39.58	39.15	-5	580	-0.86%
2023/12/06	1	39.20	4	39.33	39.20	-3	549	-0.55%
2023/12/05	0	39.00	1	39.05	39.10	-1	541	-0.18%
2023/12/04	0	0.00	1	39.20	38.90	-1	551	-0.18%
2023/11/30	8	38.58	0	0.00	38.85	8	590	1.35%
2023/11/29	11	39.02	18	39.68	38.80	-7	589	-1.19%
2023/11/27	0	0.00	17	39.00	39.05	-17	600	-2.83%
2023/11/16	0	0.00	1.1	38.44	38.25	-1.1	603	-0.18%
2023/11/15	0	0.00	16	38.01	38.35	-16	617	-2.59%
2023/11/09	0	0.00	4	37.53	37.55	-4	638	-0.63%
2023/11/08	0	0.00	3	37.35	37.35	-3	645	-0.46%
2023/11/07	0	0.00	3	37.20	37.15	-3	649	-0.46%
2023/11/06	0	0.00	1	37.10	37.05	-1	653	-0.15%
2023/11/03	5	36.60	0	0.00	36.80	5	648	0.77%
2023/11/02	2	36.78	10	37.18	36.75	-8	649	-1.23%
2023/11/01	0.1	36.40	3	36.85	36.60	-3	648	-0.46%
2023/10/31	11	36.45	0	36.70	36.60	11	662	1.66%
2023/10/30	0	0.00	1	37.30	36.80	-1	664	-0.15%
2023/10/26	0	0.00	1	37.35	36.75	-1	666	-0.15%
2023/10/24	0	0.00	4	36.96	36.90	-4	666	-0.60%
2023/10/20	11	36.70	0	0.00	36.55	11	679	1.62%
2023/10/19	9.1	37.20	0	0.00	37.05	9.1	676	1.34%
2023/10/18	18	37.66	0	0.00	37.60	18	665	2.70%
2023/10/17	0	0.00	4	38.28	38.00	-4	663	-0.60%
2023/10/16	2	37.78	0	0.00	37.90	2	667	0.30%
2023/10/13	4	37.93	2	38.53	37.90	2	674	0.30%
2023/10/12	2	38.50	2	38.50	38.50	0	668	0.00%
2023/10/06	0	0.00	5	38.56	38.40	-5	683	-0.73%
2023/10/05	0.1	38.10	0	0.00	38.05	0.1	683	0.01%
2023/09/27	0	0.00	0.5	38.00	38.00	-0.5	706	-0.07%
2023/09/26	3	38.08	0	0.00	38.00	3	720	0.42%
2023/09/25	14	38.11	0	0.00	38.00	14	724	1.93%
2023/09/22	1	37.85	0	0.00	38.05	1	725	0.14%
2023/09/19	0.1	38.55	0	0.00	38.45	0.1	740	0.01%
2023/09/15	0	0.00	5	38.75	38.50	-5	775	-0.64%
2023/09/14	0	0.00	1	38.60	38.60	-1	781	-0.13%
2023/09/08	6	37.73	0	0.00	37.85	6	988	0.61%
2023/09/07	9	38.10	0	0.00	37.90	9	995	0.90%
2023/09/06	8	38.53	0	0.00	38.40	8	1,012	0.79%
2023/09/05	0	0.00	3.1	39.64	39.50	-3.1	988	-0.31%
2023/09/01	0	0.00	1	39.15	38.95	-1	962	-0.10%
2023/08/31	0	0.00	7	39.40	39.00	-7	944	-0.74%
2023/08/28	1	38.55	0	0.00	38.55	1	895	0.11%
2023/08/21	0	0.00	10	38.98	38.55	-10	942	-1.06%
2023/08/15	85	38.60	4.1	38.67	38.60	80.9	930	8.69%
2023/08/11	0	38.05	0	0.00	37.90	0	936	0.00%
2023/08/10	0	0.00	0.2	37.65	37.75	-0.2	957	-0.02%
2023/08/09	1	38.30	0	0.00	38.15	1	957	0.10%
2023/08/07	0	0.00	1	38.15	38.35	-1	953	-0.10%
2023/08/04	9.1	37.69	0	0.00	38.05	9.1	950	0.96%
2023/08/02	30	38.43	0	0.00	38.15	30	941	3.19%
2023/07/31	3	37.95	0	0.00	37.95	3	936	0.32%
2023/07/26	0	0.00	7	38.51	38.45	-7	938	-0.75%
2023/07/25	0	0.00	4	38.08	37.90	-4	928	-0.43%
2023/07/24	8	37.52	0	0.00	37.90	8	933	0.86%
2023/07/20	0	0.00	8	38.41	38.20	-8	940	-0.85%
2023/07/18	0	0.00	1	37.70	37.85	-1	971	-0.10%
2023/07/17	4	37.33	0	0.00	37.80	4	979	0.41%
2023/07/14	1	37.75	0	0.00	37.90	1	985	0.10%
2023/07/13	35	37.72	0	0.00	37.75	35	988	3.54%
2023/07/12	4.1	38.03	0	0.00	38.05	4.1	972	0.42%
2023/07/07	6	38.15	1	38.45	38.35	5	992	0.50%
2023/07/06	12	38.38	0	0.00	38.40	12	1,004	1.19%
2023/07/05	6	38.60	0	0.00	38.65	6	1,030	0.58%
2023/07/04	40	38.88	0	0.00	38.70	40	1,077	3.71%
2023/07/03	10.1	39.25	0	0.00	39.25	10.1	1,096	0.92%
2023/06/29	1	39.55	2	39.80	39.40	-1	1,100	-0.09%
2023/06/27	9	39.36	1	39.35	39.35	8	1,093	0.73%
2023/06/26	14	39.91	0	0.00	39.60	14	1,084	1.29%
2023/06/21	2	40.33	0	0.00	40.55	2	1,071	0.19%
2023/06/20	5	40.51	0	0.00	40.80	5	1,063	0.47%
2023/06/19	13	40.78	3	40.95	40.85	10	1,103	0.91%
2023/06/16	27	41.68	19	42.38	41.35	8	1,090	0.73%
2023/06/15	1	41.65	36	41.18	41.40	-35	990	-3.54%
2023/06/12	1	39.90	20.1	39.92	39.90	-19.1	904	-2.11%
2023/06/09	0	0.00	3	38.95	38.95	-3	872	-0.34%
2023/06/07	0	0.00	1	39.10	39.10	-1	882	-0.11%
2023/06/05	0.4	39.00	0	0.00	38.90	0.4	886	0.05%
2023/06/01	1	38.10	0	0.00	38.30	1	885	0.11%
2023/05/30	4	38.35	0	0.00	38.50	4	881	0.45%
2023/05/26	2	38.60	0	0.00	38.95	2	875	0.23%
2023/05/25	4	38.83	0	0.00	39.35	4	866	0.46%
2023/05/23	0.1	39.35	0	0.00	39.55	0.1	883	0.01%
2023/05/22	1	39.35	6	39.63	39.35	-5	892	-0.56%
2023/05/19	0	0.00	1	39.60	39.30	-1	882	-0.11%
2023/05/18	0	0.00	1	39.50	39.50	-1	885	-0.11%
2023/05/17	0	0.00	1	39.40	39.45	-1	888	-0.11%
2023/05/16	1	39.15	3	39.35	39.20	-2	880	-0.23%
2023/05/15	2	38.35	0	0.00	38.65	2	906	0.22%
2023/05/12	1	38.50	0	0.00	38.70	1	997	0.10%
2023/05/11	1	38.50	0	0.00	38.65	1	1,004	0.10%
2023/05/10	0	0.00	1	38.90	38.90	-1	1,004	-0.10%
2023/05/05	0	0.00	1	39.50	39.25	-1	1,012	-0.10%
2023/05/04	0	0.00	4	39.25	39.35	-4	1,011	-0.40%
2023/05/03	0	0.00	2	38.83	38.80	-2	1,006	-0.20%
2023/04/28	0	38.30	0	0.00	38.50	0	1,018	0.00%
2023/04/25	1	38.50	2	38.85	38.35	-1	1,009	-0.10%
2023/04/24	7	37.90	4	38.43	38.45	3	992	0.30%
2023/04/21	2	38.13	0	0.00	38.40	2	959	0.21%
2023/04/20	12	38.48	1	38.30	38.40	11	953	1.15%
2023/04/19	10.1	39.02	0	0.00	38.95	10.1	943	1.07%
2023/04/18	4	39.38	0	0.00	39.40	4	930	0.43%
2023/04/17	8	39.66	0	0.00	39.85	8	932	0.86%
2023/04/13	4	39.63	0	0.00	39.75	4	929	0.43%
2023/04/12	13	39.99	0	0.00	39.95	13	926	1.40%
2023/04/11	4	40.49	1	40.55	40.55	3	911	0.33%
2023/04/10	6	40.75	14.8	41.63	40.90	-8.8	894	-0.99%
2023/04/07	2	40.95	24	40.79	40.95	-22	856	-2.57%
2023/04/06	1	38.75	19.1	39.90	40.00	-18.1	803	-2.25%
2023/03/31	0	0.00	3	39.00	39.00	-3	770	-0.39%
2023/03/30	2	38.35	11	38.45	38.80	-9	767	-1.17%
2023/03/29	0	0.00	2	38.68	38.85	-2	769	-0.26%
2023/03/24	0	0.00	1	38.90	38.95	-1	763	-0.13%
2023/03/22	14	38.61	18	38.85	38.75	-4	752	-0.53%
2023/03/21	0	0.00	21	37.47	37.90	-21	701	-3.00%
2023/03/20	0	0.00	8	37.00	37.05	-8	682	-1.17%
2023/03/17	1	36.60	2	36.73	36.60	-1	675	-0.15%
2023/03/16	1	36.20	5	36.43	36.60	-4	675	-0.59%
2023/03/15	0	36.35	3.1	36.56	36.55	-3	678	-0.44%
2023/03/14	3	36.25	0	0.00	36.50	3	680	0.44%
2023/03/13	11	36.06	2	36.60	36.55	9	690	1.30%
2023/03/10	1	36.75	1	37.05	36.90	0	680	0.00%
2023/03/09	0	0.00	1	37.00	37.05	-1	679	-0.15%
2023/03/08	0	0.00	3	37.33	37.40	-3	678	-0.44%
2023/03/07	1	36.75	0	0.00	36.70	1	671	0.15%
2023/03/06	0	0.00	1	37.30	36.90	-1	672	-0.15%
2023/03/02	0	0.00	5	36.94	37.05	-5	689	-0.73%
2023/02/24	4	36.40	2	36.53	36.60	2	693	0.29%
2023/02/23	1	36.90	0	0.00	36.95	1	688	0.15%
2023/02/22	1	36.85	1	36.80	37.00	0	685	0.00%
2023/02/21	3	36.25	16.1	36.79	37.20	-13.1	679	-1.93%
2023/02/20	2	35.60	7	35.86	36.05	-5	685	-0.73%
2023/02/16	1	35.10	0	0.00	35.20	1	682	0.15%
2023/02/15	0.1	35.00	0	0.00	35.20	0.1	697	0.01%
2023/02/14	0	0.00	2	34.95	35.00	-2	695	-0.29%
2023/02/13	25	35.08	3	35.05	34.85	22	707	3.11%
2023/02/10	8	37.20	32.1	36.73	37.50	-24.1	661	-3.64%
2023/02/09	26	34.85	2	35.05	34.85	24	569	4.22%
2023/02/07	1	34.65	0	0.00	34.70	1	563	0.18%
2023/02/03	14.1	34.34	13	34.25	34.50	1.1	561	0.20%
2023/02/02	12	33.99	6	34.10	33.95	6	553	1.08%
2023/02/01	5	33.94	0	0.00	34.00	5	560	0.89%
2023/01/31	3	33.90	0	0.00	34.00	3	563	0.53%
2023/01/30	16	33.96	3.2	34.08	33.80	12.8	563	2.27%
2023/01/17	11	33.24	2	33.25	33.40	9	556	1.62%
2023/01/16	2	33.30	0	0.00	33.30	2	556	0.36%
2023/01/13	4	33.28	0	0.00	33.45	4	559	0.71%
2023/01/10	24	33.51	1	33.40	33.55	23	577	3.98%
2023/01/09	1	33.44	0	0.00	33.45	1	586	0.18%
2023/01/05	2	32.88	0	0.00	32.95	2	601	0.33%
2023/01/04	6	32.97	0.5	33.20	33.00	5.5	593	0.93%
2023/01/03	6	33.10	0	0.00	33.10	6	593	1.01%
2022/12/30	1	33.45	0	0.00	33.45	1	595	0.17%
2022/12/29	2	33.28	0	0.00	33.60	2	596	0.34%
2022/12/28	5	33.41	1.1	33.79	33.80	3.9	595	0.66%
2022/12/27	0	0.00	1	33.55	33.75	-1	604	-0.17%
2022/12/26	2	33.48	0	0.00	33.60	2	608	0.33%
2022/12/23	4.1	33.63	0	0.00	33.70	4.1	616	0.66%
2022/12/22	2	33.78	0	0.00	33.80	2	625	0.32%
2022/12/21	30	33.85	0	0.00	33.80	30	637	4.71%
2022/12/20	25	34.12	0	0.00	33.85	25	640	3.90%
2022/12/19	2	34.05	0	0.00	34.40	2	651	0.31%
2022/12/16	17	34.18	0.3	34.50	34.15	16.7	661	2.52%
2022/12/15	0	0.00	3	34.55	34.65	-3	665	-0.45%
2022/12/13	2	34.23	0	0.00	34.25	2	667	0.30%
2022/12/12	1	34.30	0	0.00	34.30	1	672	0.15%
2022/12/08	11	34.29	1	34.55	34.50	10	678	1.47%
2022/12/07	21	34.69	0	0.00	34.50	21	677	3.11%
2022/12/06	19	35.22	1	35.80	34.95	18	672	2.68%
2022/12/05	0	0.00	2	35.68	35.80	-2	668	-0.30%
2022/12/02	5	35.35	0	0.00	35.25	5	667	0.75%
2022/11/30	1	35.05	2.4	35.52	35.15	-1.4	675	-0.21%
2022/11/29	1	34.80	0	0.00	34.90	1	675	0.15%
2022/11/28	6	35.03	0	0.00	35.00	6	682	0.88%
2022/11/25	0	0.00	1	35.40	35.40	-1	718	-0.14%
2022/11/24	2	35.60	4	35.75	35.60	-2	723	-0.28%
2022/11/23	0	0.00	1	35.40	34.90	-1	709	-0.14%
2022/11/22	1	34.75	1.2	35.08	35.10	-0.2	706	-0.02%
2022/11/21	1	34.50	2	35.03	35.00	-1	700	-0.14%
2022/11/18	5	34.68	8	34.75	34.55	-3	701	-0.43%
2022/11/17	2	35.05	0	0.00	35.10	2	697	0.29%
2022/11/16	14	35.14	9	35.78	35.00	5	697	0.72%
2022/11/15	3	34.75	1	35.00	34.75	2	669	0.30%
2022/11/14	1	34.80	2	34.90	34.75	-1	668	-0.15%
2022/11/11	4	33.80	2	34.40	34.00	2	661	0.30%
2022/11/09	0	0.00	4	34.70	34.95	-4	652	-0.61%
2022/11/07	0.1	33.80	0	0.00	33.90	0.1	637	0.02%
2022/11/04	2	33.58	0	0.00	33.75	2	636	0.31%
2022/11/01	0	0.00	1	34.50	34.40	-1	637	-0.16%
2022/10/28	0	0.00	1	34.40	34.00	-1	664	-0.15%
2022/10/27	0	0.00	2	34.30	34.15	-2	660	-0.30%
2022/10/25	2	33.65	6	33.97	33.70	-4	667	-0.60%
2022/10/24	0.1	33.75	0	0.00	33.95	0.1	665	0.01%
2022/10/21	0	0.00	1	34.00	33.75	-1	668	-0.15%
2022/10/20	4	33.30	1	33.80	33.60	3	674	0.44%
2022/10/19	1	33.80	6	34.23	33.95	-5	700	-0.71%
2022/10/18	8	33.76	10	34.10	34.15	-2	708	-0.28%
2022/10/17	18	34.05	2	33.85	33.90	16	700	2.28%
2022/10/13	13.1	35.40	0	0.00	34.75	13.1	693	1.89%
2022/10/12	5	36.20	0	0.00	36.20	5	676	0.74%
2022/10/11	1.1	36.51	0	0.00	36.55	1.1	677	0.16%
2022/10/07	4	37.35	0	0.00	37.15	4	674	0.59%
2022/10/05	0	37.15	0	0.00	37.10	0	680	0.00%
2022/10/04	0.1	37.00	2	37.50	37.10	-2	685	-0.28%
2022/10/03	3	36.58	0	0.00	36.60	3	685	0.44%
2022/09/30	1	36.50	2	37.23	37.25	-1	691	-0.14%
2022/09/29	2	36.75	1	37.25	37.10	1	692	0.14%
2022/09/28	6	37.13	0	0.00	37.05	6	689	0.87%
2022/09/27	1	37.20	3	37.63	38.00	-2	681	-0.29%
2022/09/26	4	37.45	10	37.47	37.30	-6	676	-0.89%
2022/09/23	1	37.85	0	0.00	37.80	1	673	0.15%
2022/09/22	3	37.83	3	38.05	38.25	0	675	0.00%
2022/09/21	1	38.10	0	0.00	38.10	1	669	0.15%
2022/09/20	0	0.00	2	38.50	38.65	-2	663	-0.30%
2022/09/19	5	38.47	0	0.00	38.50	5	665	0.75%
2022/09/13	0	0.00	1	39.00	38.95	-1	697	-0.14%
2022/09/12	0	0.00	1	39.00	38.85	-1	707	-0.14%
2022/09/08	1	38.15	8	38.46	38.65	-7	714	-0.98%
2022/09/07	4.1	38.11	0	0.00	38.15	4.1	712	0.58%
2022/09/06	5	38.74	15	38.60	38.70	-10	706	-1.41%
2022/09/05	2	39.28	1	39.55	39.15	1	703	0.14%
2022/09/02	1	39.80	1	39.90	39.55	0	720	0.00%
2022/09/01	10	39.90	13	39.48	39.80	-3	718	-0.42%
2022/08/31	0	0.00	2	38.73	38.80	-2	688	-0.29%
2022/08/30	1	38.20	1	38.50	38.40	0	683	0.00%
2022/08/29	1	38.15	0	0.00	38.30	1	685	0.15%
2022/08/26	1	38.65	2	38.88	38.65	-1	702	-0.14%
2022/08/25	4	38.79	4	38.98	38.65	0	709	0.00%
2022/08/24	1	38.40	0	0.00	38.55	1	710	0.14%
2022/08/23	2	38.48	0	0.00	38.50	2	734	0.27%
2022/08/22	2.2	38.89	0	0.00	38.80	2.2	737	0.30%
2022/08/19	2	39.20	0	0.00	39.15	2	735	0.27%
2022/08/18	1	39.30	0	0.00	39.40	1	733	0.14%
2022/08/17	1	39.75	2	40.20	39.50	-1	734	-0.14%
2022/08/12	0	0.00	1	39.60	39.60	-1	747	-0.13%
2022/08/08	2	39.48	0	0.00	39.60	2	820	0.24%
2022/08/05	10	39.95	2	39.85	39.90	8	833	0.96%
2022/08/04	2	39.35	1	39.60	39.40	1	830	0.12%
2022/08/03	2	39.23	0	0.00	39.20	2	830	0.24%
2022/08/02	1	39.30	1	39.60	39.60	0	841	0.00%
2022/07/29	1	39.55	0	0.00	39.50	1	850	0.12%
2022/07/27	2	39.68	0	0.00	39.70	2	855	0.23%
2022/07/26	2	39.93	17.1	39.62	40.00	-15.1	846	-1.78%
2022/07/25	0	0.00	7	38.95	39.15	-7	820	-0.85%
2022/07/22	0	0.00	1	38.50	38.45	-1	822	-0.12%
2022/07/21	1	38.40	0	0.00	38.60	1	840	0.12%
2022/07/20	1	38.60	1	39.00	38.60	0	852	0.00%
2022/07/19	0	0.00	1	38.75	38.80	-1	893	-0.11%
2022/07/18	0	0.00	2	38.40	38.50	-2	911	-0.22%
2022/07/15	2	38.03	0	0.00	38.00	2	924	0.22%
2022/07/14	0	0.00	3	38.38	38.40	-3	932	-0.32%
2022/07/12	2	37.65	0	0.00	37.60	2	935	0.21%
2022/07/11	1	37.80	1	38.25	38.25	0	948	0.00%
2022/07/08	0	0.00	1	38.50	38.05	-1	954	-0.10%
2022/07/07	1	38.30	1	38.45	38.20	0	953	0.00%
2022/07/05	0	0.00	2	38.20	38.15	-2	985	-0.20%
2022/07/04	1	37.40	2	37.95	37.65	-1	1,011	-0.10%
2022/07/01	3	37.65	6	37.83	37.75	-3	1,035	-0.29%
2022/06/30	4	37.95	5	37.93	38.20	-1	1,053	-0.09%
2022/06/29	1	38.40	1	38.60	38.45	0	1,068	0.00%
2022/06/28	0	0.00	3	38.70	38.65	-3	1,113	-0.27%
2022/06/27	5	38.98	0	0.00	38.60	5	1,187	0.42%
2022/06/24	0	0.00	4	38.91	38.95	-4	1,190	-0.34%
2022/06/23	0	0.00	2	38.38	38.20	-2	1,205	-0.17%
2022/06/22	4	37.70	0	0.00	37.75	4	1,223	0.33%
2022/06/21	0	0.00	21	38.13	38.35	-21	1,225	-1.71%
2022/06/20	4.3	37.42	0	0.00	37.45	4.3	1,210	0.35%
2022/06/17	1	37.80	0	0.00	38.00	1	1,219	0.08%
2022/06/16	6	38.53	6	38.91	38.15	0	1,226	0.00%
2022/06/15	1	38.40	2	38.73	38.65	-1	1,258	-0.08%
2022/06/14	0	0.00	1	38.50	38.50	-1	1,311	-0.08%
2022/06/13	5	38.22	1	38.30	38.15	4	1,340	0.30%
2022/06/10	8	38.67	0	0.00	38.75	8	1,343	0.60%
2022/06/09	13	38.95	2	38.98	38.90	11	1,346	0.82%
2022/06/07	1.1	39.32	0	0.00	39.20	1.1	1,362	0.08%
2022/06/06	7	39.71	0	0.00	39.35	7	1,370	0.51%
2022/06/02	0	0.00	18	41.08	40.75	-18	1,389	-1.30%
2022/06/01	1	40.80	0	0.00	40.80	1	1,421	0.07%
2022/05/31	13	40.80	9	40.96	41.10	4	1,443	0.28%
2022/05/30	1	40.20	1	40.25	40.25	0	1,430	0.00%
2022/05/24	4	39.73	1	39.65	39.45	3	1,521	0.20%
2022/05/23	2	40.08	3	40.10	40.10	-1	1,527	-0.07%
2022/05/20	1	39.60	5	40.17	40.35	-4	1,562	-0.26%
2022/05/19	4	39.45	0	0.00	39.65	4	1,564	0.26%
2022/05/18	7	40.03	1	40.20	40.15	6	1,595	0.38%
2022/05/17	0	0.00	8	39.94	40.20	-8	1,642	-0.49%
2022/05/16	2	39.00	0	0.00	39.10	2	1,635	0.12%
2022/05/13	1	39.00	11	39.39	39.50	-10	1,681	-0.59%
2022/05/12	15.3	38.49	1	38.80	38.70	14.3	1,756	0.81%
2022/05/11	3	39.98	5.1	40.02	39.50	-2.1	1,800	-0.11%
2022/05/10	0	0.00	7	39.61	39.80	-7	1,860	-0.38%
2022/05/09	1	38.60	10	38.70	38.70	-9	1,910	-0.47%
2022/05/06	1	39.20	4	39.35	39.50	-3	1,995	-0.15%
2022/05/05	0	0.00	2	39.00	39.05	-2	2,185	-0.09%
2022/05/04	1	38.65	0	0.00	38.65	1	2,922	0.03%
2022/05/03	1	38.55	2.2	38.72	38.55	-1.2	3,390	-0.03%
2022/04/29	0	0.00	1.3	38.78	38.60	-1.3	4,075	-0.03%
2022/04/28	2.4	38.29	0	0.00	38.40	2.4	4,421	0.05%
2022/04/27	6	38.46	0	0.00	38.40	6	4,426	0.14%
2022/04/26	5	39.08	5	39.38	39.15	0	4,417	0.00%
2022/04/25	16	39.30	10	39.30	39.00	6	4,413	0.14%
2022/04/22	2	40.03	11	40.25	40.25	-9	4,378	-0.21%
2022/04/21	3	40.60	11	40.61	40.65	-8	4,383	-0.18%
2022/04/20	1	40.55	1	40.80	40.80	0	4,441	0.00%
2022/04/18	5	40.57	20	40.66	40.80	-15	4,498	-0.33%
2022/04/15	4	40.94	6	40.98	40.95	-2	4,517	-0.04%
2022/04/14	3	41.07	2	41.30	41.30	1	4,529	0.02%
2022/04/13	2.7	41.21	11	41.16	41.30	-8.3	4,595	-0.18%
2022/04/12	4	41.00	4	41.31	41.10	0	4,629	0.00%
2022/04/11	19	41.20	3	41.55	41.45	16	4,635	0.35%
2022/04/08	15	41.35	2	41.60	41.60	13	4,641	0.28%
2022/04/07	3	41.63	1	41.75	41.35	2	4,628	0.04%
2022/04/06	7	41.79	6	41.73	42.25	1	4,622	0.02%
2022/04/01	5.3	41.86	2	41.90	42.00	3.3	4,608	0.07%
2022/03/31	17	42.79	7	42.99	42.40	10	4,606	0.22%
2022/03/30	23	42.66	9	42.71	42.90	14	4,569	0.31%
2022/03/29	0	0.00	1	41.50	41.35	-1	4,506	-0.02%
2022/03/28	2	40.75	1	41.20	41.20	1	4,509	0.02%
2022/03/25	3	41.40	11	41.66	41.30	-8	4,536	-0.18%
2022/03/24	0	0.00	1	41.80	41.90	-1	4,538	-0.02%
2022/03/23	0	0.00	6	41.87	41.80	-6	4,542	-0.13%
2022/03/22	7	41.37	1	41.55	41.55	6	4,559	0.13%
2022/03/21	3	41.82	2	41.95	41.85	1	4,556	0.02%
2022/03/18	13	42.28	3	42.12	41.85	10	4,557	0.22%
2022/03/17	7	41.68	13	41.81	41.70	-6	4,526	-0.13%
2022/03/16	3	40.73	2	41.00	40.50	1	4,489	0.02%
2022/03/15	4	40.29	4	40.63	40.60	0	4,468	0.00%
2022/03/14	7	40.42	26.1	40.67	40.70	-19.1	4,461	-0.43%
2022/03/11	6	40.53	13	40.67	40.65	-7	4,466	-0.16%
2022/03/10	1	40.90	12	40.71	40.90	-11	4,458	-0.25%
2022/03/09	3.1	40.02	2	40.15	40.30	1.1	4,460	0.02%
2022/03/08	6.3	39.94	9	39.94	40.10	-2.7	4,476	-0.06%
2022/03/07	7	40.38	5	40.29	40.65	2	4,457	0.04%
2022/03/04	3	40.93	12	41.25	41.25	-9	4,446	-0.20%
2022/03/03	1.4	41.29	1	41.40	41.50	0.4	4,445	0.01%
2022/03/02	4.7	40.99	1	41.35	41.35	3.7	4,461	0.08%
2022/03/01	5	41.62	8	41.49	41.60	-3	4,478	-0.07%
2022/02/25	1	40.25	0	0.00	40.25	1	4,494	0.02%
2022/02/24	2	40.90	14	40.84	40.45	-12	4,497	-0.27%
2022/02/23	88.1	41.87	3	41.90	41.65	85.1	4,519	1.88%
2022/02/22	6.3	41.66	11	41.34	41.50	-4.7	4,562	-0.10%
2022/02/21	4	42.46	0	0.00	42.40	4	4,545	0.09%
2022/02/18	2	42.73	1	43.00	42.90	1	4,545	0.02%
2022/02/17	30	43.18	4	42.40	42.30	26	4,516	0.58%
2022/02/16	2	43.30	7	43.41	43.25	-5	4,465	-0.11%
2022/02/15	25.1	43.17	1	43.10	42.90	24.1	4,451	0.54%
2022/02/14	15	44.33	2	43.80	43.60	13	4,412	0.29%
2022/02/11	9	45.73	6	46.08	45.80	3	4,349	0.07%
2022/02/10	19	45.66	5	45.78	45.80	14	4,308	0.32%
2022/02/09	12	45.48	13	45.79	45.40	-1	4,265	-0.02%
2022/02/08	18	45.74	9	45.98	45.80	9	4,207	0.21%
2022/02/07	28.1	44.90	35.1	45.45	46.25	-7	4,125	-0.17%
2022/01/26	48.1	46.76	19.4	47.27	45.50	28.8	3,943	0.73%
2022/01/25	14.1	47.23	26.2	47.21	47.95	-12.1	3,248	-0.37%
2022/01/24	53	46.97	62.4	46.48	46.90	-9.4	2,807	-0.33%
2022/01/21	26.3	43.00	65.2	43.02	44.10	-39	2,172	-1.79%
2022/01/20	7	40.25	9	40.34	40.45	-2	1,875	-0.11%
2022/01/19	0	0.00	3	39.87	39.75	-3	1,892	-0.16%
2022/01/18	1	40.00	6	40.08	39.90	-5	1,900	-0.26%
2022/01/17	1	40.05	1	40.05	40.00	0	1,895	0.00%
2022/01/14	12	39.98	1	40.10	40.15	11	1,913	0.57%
2022/01/13	2.6	40.05	132	39.71	40.20	-129.5	1,918	-6.75%	大賣/鉅額交易
2022/01/12	7	38.30	11	38.64	38.80	-4	1,875	-0.21%
2022/01/11	5	38.29	1	38.50	38.50	4	1,869	0.21%
2022/01/10	9	38.04	0	0.00	38.45	9	1,880	0.48%
2022/01/07	2	38.08	2	38.45	38.30	0	1,874	0.00%
2022/01/06	17	38.18	5	38.00	38.30	12	1,862	0.64%
2022/01/05	5	39.11	0	0.00	38.90	5	1,795	0.28%
2022/01/04	4	39.78	0	0.00	40.00	4	1,780	0.22%
2021/12/30	0	0.00	5	40.18	40.10	-5	1,797	-0.28%
2021/12/29	6	39.71	5	40.02	39.90	1	1,802	0.06%
2021/12/28	20	39.48	121	39.39	39.60	-101	1,797	-5.62%	大賣/鉅額交易
2021/12/27	13	39.20	2	39.13	39.40	11	1,805	0.61%
2021/12/23	27	38.56	0	0.00	38.75	27	1,885	1.43%
2021/12/22	12	38.47	0	0.00	38.75	12	1,912	0.63%
2021/12/21	21	38.01	17	38.49	38.70	4	1,941	0.21%
2021/12/20	7	38.39	0	0.00	38.45	7	1,942	0.36%
2021/12/17	3	38.48	43	38.84	38.70	-40	1,932	-2.07%
2021/12/16	4	38.83	0	0.00	38.70	4	1,965	0.20%
2021/12/15	1	38.80	0	0.00	39.15	1	2,010	0.05%
2021/12/14	1	39.00	0	0.00	39.20	1	2,020	0.05%
2021/12/13	0	0.00	2	39.43	39.40	-2	2,134	-0.09%
2021/12/09	0	0.00	12	39.25	39.40	-12	2,135	-0.56%
2021/12/08	11	39.09	10	39.15	39.15	1	2,134	0.05%
2021/12/07	10	38.80	0	0.00	39.20	10	2,122	0.47%
2021/12/06	20	39.06	0	0.00	39.10	20	2,121	0.94%
2021/12/03	16	38.79	29	39.09	39.15	-13	2,142	-0.61%
2021/12/02	12.1	38.05	8	38.46	38.50	4.1	2,157	0.19%
2021/12/01	11	38.05	1	38.60	38.60	10	2,136	0.47%
2021/11/30	7.2	38.57	2	38.65	38.60	5.2	2,121	0.25%
2021/11/29	17.1	38.59	0	0.00	38.80	17.1	2,107	0.81%
2021/11/26	9	38.97	8	39.05	39.10	1	2,096	0.05%
2021/11/25	15	39.22	1	39.15	39.40	14	2,079	0.67%
2021/11/24	16	39.10	63	40.03	40.05	-47	2,052	-2.29%
2021/11/23	18	39.45	1	39.30	39.65	17	2,014	0.84%
2021/11/22	30	39.79	2	40.00	40.00	28	2,003	1.40%
2021/11/19	11	41.06	0	0.00	40.75	11	1,963	0.56%
2021/11/18	0	0.00	6	41.13	41.00	-6	1,923	-0.31%
2021/11/17	0	0.00	1	40.65	40.85	-1	1,920	-0.05%
2021/11/16	1	40.35	3	40.35	40.45	-2	1,938	-0.10%
2021/11/12	0	0.00	1	40.45	40.45	-1	1,961	-0.05%
2021/11/11	1	40.50	0	0.00	40.50	1	1,976	0.05%
2021/11/10	0	0.00	3	40.42	40.40	-3	2,011	-0.15%
2021/11/09	0	0.00	3	40.10	40.20	-3	2,014	-0.15%
2021/11/08	0	0.00	4	40.06	40.05	-4	2,013	-0.20%
2021/11/05	0.1	39.70	0	0.00	39.90	0.1	2,014	0.00%
2021/11/04	1	39.65	2	40.00	39.80	-1	2,051	-0.05%
2021/11/03	0	0.00	3	39.52	39.75	-3	2,068	-0.15%
2021/11/02	4	39.04	2	39.30	39.50	2	2,058	0.10%
2021/11/01	14.2	39.39	0	0.00	39.25	14.2	2,024	0.70%
2021/10/29	26.1	39.77	3	40.00	40.00	23.1	2,012	1.15%
2021/10/28	18	39.55	17	39.93	40.40	1	2,036	0.05%
2021/10/27	8	39.98	0	0.00	40.30	8	1,996	0.40%
2021/10/26	1	40.50	1	40.60	40.70	0	1,977	0.00%
2021/10/22	0	0.00	1	40.70	40.90	-1	2,009	-0.05%
2021/10/21	0	0.00	1	40.80	40.95	-1	2,006	-0.05%
2021/10/20	0	0.00	0.2	40.80	40.90	-0.2	1,990	-0.01%
2021/10/13	0	0.00	1	40.35	40.35	-1	1,909	-0.05%
2021/10/12	2	40.05	2	39.95	40.20	0	1,902	0.00%
2021/10/08	21	40.66	2	40.65	40.65	19	1,877	1.01%
2021/10/07	1	41.15	3	40.75	40.95	-2	1,854	-0.11%
2021/10/06	1	40.00	2	40.50	40.35	-1	1,842	-0.05%
2021/10/05	10	39.72	15	39.95	40.30	-5	1,843	-0.27%
2021/10/04	4	39.78	4	40.04	40.05	0	1,860	0.00%
2021/10/01	10	40.28	4	40.14	40.10	6	1,851	0.32%
2021/09/30	3	41.17	7	41.16	41.15	-4	1,832	-0.22%
2021/09/29	5.2	39.92	9	40.09	40.25	-3.8	1,801	-0.21%
2021/09/28	4.5	39.55	19.2	40.08	40.10	-14.7	1,872	-0.79%
2021/09/27	4	39.58	22	39.39	39.90	-18	1,876	-0.96%
2021/09/24	16	38.66	16	38.90	38.85	0	1,889	0.00%
2021/09/23	7	37.73	9	38.10	38.35	-2	1,938	-0.10%
2021/09/22	36	37.73	19	37.89	38.35	17	1,900	0.89%
2021/09/17	18	38.78	21	38.96	39.10	-3	1,841	-0.16%
2021/09/16	29	39.11	7	39.12	39.15	22	1,838	1.20%
2021/09/15	12	38.85	7	39.15	39.15	5	1,734	0.29%
2021/09/14	1	39.40	12.2	39.66	39.40	-11.2	1,739	-0.64%
2021/09/13	23	38.56	20	38.85	38.90	3	1,730	0.17%
2021/09/10	3	38.73	6	38.91	38.95	-3	1,731	-0.17%
2021/09/09	9	38.64	3	38.83	38.95	6	1,742	0.34%
2021/09/08	10	38.91	7	39.22	39.15	3	1,734	0.17%
2021/09/07	7	39.46	23	39.40	39.30	-16	1,711	-0.93%
2021/09/06	2	38.43	2	38.65	38.65	0	1,689	0.00%
2021/09/03	0	0.00	13	38.65	38.80	-13	1,681	-0.77%
2021/09/02	25	38.36	23	38.57	38.60	2	1,691	0.12%
2021/09/01	7	38.44	15	38.58	38.80	-8	1,695	-0.47%
2021/08/31	2	37.78	2	38.03	38.15	0	1,688	0.00%
2021/08/30	12	38.03	8	38.24	38.25	4	1,695	0.24%
2021/08/27	7	37.93	11	38.00	38.20	-4	1,721	-0.23%
2021/08/26	26	37.74	17	37.96	37.95	9	1,726	0.52%
2021/08/25	11	37.65	31	38.01	38.10	-20	1,718	-1.16%
2021/08/24	6.2	37.34	4	37.49	37.40	2.2	1,706	0.13%
2021/08/23	22	37.52	14	37.86	37.90	8	1,715	0.47%
2021/08/20	25	37.02	24	37.40	37.55	1	1,703	0.06%
2021/08/19	27	37.41	16	37.58	37.60	11	1,680	0.65%
2021/08/18	13	37.10	12	37.61	38.30	1	1,701	0.06%
2021/08/17	5	37.12	4	37.45	37.60	1	1,713	0.06%
2021/08/16	3	37.38	2	37.95	37.90	1	1,714	0.06%
2021/08/13	23	38.18	0	0.00	37.90	23	1,678	1.37%
2021/08/12	4	38.81	2	39.20	39.10	2	1,658	0.12%
2021/08/11	29.1	39.11	25	39.34	39.35	4.1	1,655	0.25%
2021/08/10	22	39.23	21	39.56	39.70	1	1,651	0.06%
2021/08/09	15	39.57	16	39.84	40.00	-1	1,649	-0.06%
2021/08/06	14	40.31	4	40.56	40.50	10	1,665	0.60%
2021/08/05	11	40.59	15	41.00	40.80	-4	1,718	-0.23%
2021/08/04	5	40.31	21	40.60	40.90	-16	1,792	-0.89%
2021/08/03	15	41.18	32	40.88	40.80	-17	1,879	-0.90%
2021/08/02	26.3	39.34	19	39.56	39.60	7.3	1,883	0.39%
2021/07/30	18.3	39.52	17	39.63	39.75	1.3	2,064	0.06%
2021/07/29	2	39.85	0	0.00	40.00	2	2,068	0.10%
2021/07/28	15.3	39.67	27	40.00	40.00	-11.7	2,073	-0.56%
2021/07/27	2	39.85	20	40.09	40.05	-18	2,072	-0.87%
2021/07/26	15	39.70	0	0.00	40.00	15	2,085	0.72%
2021/07/23	0	0.00	2	40.10	40.05	-2	2,142	-0.09%
2021/07/22	0	0.00	1	39.50	39.60	-1	2,157	-0.05%
2021/07/21	5.3	39.25	1	39.40	39.50	4.3	2,179	0.20%
2021/07/20	2	39.38	0	0.00	39.60	2	2,197	0.09%
2021/07/19	9.3	39.58	0	0.00	39.75	9.3	2,208	0.42%
2021/07/16	1	39.70	6	39.83	39.85	-5	2,235	-0.22%
2021/07/15	2.3	39.59	1	39.75	39.85	1.3	2,274	0.06%
2021/07/14	7.3	39.58	3	39.85	39.85	4.3	2,379	0.18%
2021/07/13	14.3	39.77	6	39.90	39.90	8.3	2,499	0.33%
2021/07/12	4	39.71	10	40.06	40.15	-6	2,514	-0.24%
2021/07/09	12	39.70	17	40.05	39.90	-5	2,541	-0.20%
2021/07/08	8	39.51	12	39.85	39.90	-4	2,549	-0.16%
2021/07/07	10	39.85	10.2	40.19	39.95	-0.2	2,574	-0.01%
2021/07/06	7	39.74	22	40.04	40.00	-15	2,572	-0.58%
2021/07/05	47	39.98	41	39.92	40.05	6	2,564	0.23%
2021/07/02	0	0.00	14	38.63	38.90	-14	2,466	-0.57%
2021/07/01	19	38.13	0	0.00	38.20	19	2,435	0.78%
2021/06/30	2	38.13	39	38.00	38.40	-37	2,400	-1.54%
2021/06/29	39	39.06	4	39.01	39.00	35	2,344	1.49%
2021/06/28	1	38.65	0	38.80	39.00	1	2,353	0.04%
2021/06/25	1	39.30	0	0.00	39.25	1	2,358	0.04%
2021/06/24	0	0.00	14	38.84	39.00	-14	2,344	-0.60%
2021/06/23	0	0.00	5	38.20	38.30	-5	2,327	-0.21%
2021/06/22	1	38.00	0	0.00	38.00	1	2,312	0.04%
2021/06/21	14	38.02	33	38.12	38.15	-19	2,312	-0.82%
2021/06/18	2	38.35	2	38.50	38.45	0	2,318	0.00%
2021/06/17	5	38.11	12	38.32	38.30	-7	2,331	-0.30%
2021/06/16	0	0.00	19	38.42	38.20	-19	2,359	-0.81%
2021/06/15	8	38.41	0	0.00	38.30	8	2,361	0.34%
2021/06/11	8	38.54	2	38.75	38.55	6	2,366	0.25%
2021/06/09	7	38.57	9	38.77	38.50	-2	2,383	-0.08%
2021/06/08	0	0.00	15	38.32	38.40	-15	2,388	-0.63%
2021/06/07	5	37.91	25	37.61	37.85	-20	2,406	-0.83%
2021/06/04	13	38.38	13	38.70	38.20	0	2,394	0.00%
2021/06/03	11	38.50	13	38.67	38.50	-2	2,381	-0.08%
2021/06/02	4	38.40	4	38.60	38.50	0	2,405	0.00%
2021/06/01	1	38.10	8	38.42	38.50	-7	2,414	-0.29%
2021/05/31	20	38.06	7	38.15	38.10	13	2,414	0.54%
2021/05/28	15	38.35	2	38.58	38.25	13	2,403	0.54%
2021/05/27	4	38.00	4.2	38.14	38.15	-0.2	2,404	-0.01%
2021/05/26	7	37.10	14	38.09	38.45	-7	2,402	-0.29%
2021/05/25	11	38.52	12	38.87	38.55	-1	2,362	-0.04%
2021/05/24	10	38.11	27	38.39	38.40	-17	2,346	-0.72%
2021/05/21	27	37.24	6	37.34	37.10	21	2,329	0.90%
2021/05/20	5	36.39	1	36.75	36.60	4	2,348	0.17%
2021/05/19	4	36.66	1	36.80	36.80	3	2,432	0.12%
2021/05/18	6	35.81	6	36.23	36.90	0	2,476	0.00%
2021/05/17	2	35.15	0	0.00	35.00	2	2,571	0.08%
2021/05/14	6	37.51	2.5	37.64	37.30	3.5	2,533	0.14%
2021/05/13	22	36.46	22	37.19	37.00	0	2,493	0.00%
2021/05/12	22	39.25	5	39.66	38.05	17	2,437	0.70%
2021/05/11	48	41.80	27	42.46	41.35	21	2,365	0.89%
2021/05/10	6.3	41.79	27	42.03	41.90	-20.7	2,264	-0.91%
2021/05/07	26	40.30	13	40.30	40.35	13	2,200	0.59%
2021/05/06	6	39.91	1	40.50	39.80	5	2,010	0.25%
2021/05/05	6	40.04	6	40.43	39.90	0	1,994	0.00%
2021/05/04	24	40.31	1	39.85	40.00	23	1,989	1.16%
2021/05/03	6	42.00	0	0.00	41.60	6	1,963	0.31%
2021/04/29	28	43.60	4	44.14	43.40	24	1,934	1.24%
2021/04/28	37	44.34	0	0.00	43.70	37	1,882	1.97%
2021/04/27	1	44.05	4	44.45	44.15	-3	1,878	-0.16%
2021/04/26	7	44.03	9	44.07	44.25	-2	1,864	-0.11%
2021/04/23	2	43.30	4	43.51	43.50	-2	1,855	-0.11%
2021/04/22	9	42.92	1	44.15	42.85	8	1,858	0.43%
2021/04/21	56	43.99	45	44.03	43.80	11	1,825	0.60%
2021/04/20	38	44.36	1	45.05	43.65	37	1,797	2.06%
2021/04/19	2	43.50	19	43.89	44.95	-17	1,703	-1.00%
2021/04/16	5	42.41	106	42.56	42.55	-101	1,580	-6.39%	大賣/鉅額交易
2021/04/15	107.1	42.80	15	42.86	42.95	92.1	1,566	5.88%	大買/
2021/04/14	4	41.86	39	42.07	41.95	-35	1,530	-2.29%
2021/04/13	16	42.25	40	42.42	41.90	-24	1,514	-1.58%
2021/04/12	11	41.53	28	41.43	41.80	-17	1,503	-1.13%
2021/04/09	23	40.95	5	41.12	41.20	18	1,520	1.18%
2021/04/08	6	40.84	3	41.20	40.85	3	1,516	0.20%
2021/04/07	20	41.18	3	41.27	41.10	17	1,514	1.12%
2021/04/06	24	41.28	8	41.54	41.05	16	1,506	1.06%
2021/04/01	15	41.26	0	0.00	41.50	15	1,490	1.01%
2021/03/31	5	41.00	12	41.38	41.65	-7	1,479	-0.47%
2021/03/30	1	40.85	9	41.04	41.20	-8	1,469	-0.54%
2021/03/29	7	40.68	5	40.66	40.55	2	1,464	0.14%
2021/03/26	0	0.00	8	40.51	40.50	-8	1,471	-0.54%
2021/03/25	2	40.13	5	40.32	40.20	-3	1,469	-0.20%
2021/03/24	12	40.05	5.2	40.25	40.10	6.8	1,512	0.45%
2021/03/23	12	39.98	5	40.36	39.90	7	1,509	0.46%
2021/03/22	6	39.88	2	40.18	40.20	4	1,496	0.27%
2021/03/19	11	40.80	1	40.70	40.40	10	1,484	0.67%
2021/03/18	9	41.58	33	41.71	41.55	-24	1,453	-1.65%
2021/03/17	12	41.60	37	41.82	41.70	-25	1,460	-1.71%
2021/03/16	21	42.71	2	42.68	42.35	19	1,475	1.29%
2021/03/15	9	43.38	46	43.47	43.05	-37	1,468	-2.52%
2021/03/12	6	42.99	1	43.55	43.25	5	1,468	0.34%
2021/03/11	3	43.22	6	43.68	43.10	-3	1,470	-0.20%
2021/03/10	5	42.87	0	0.00	42.80	5	1,463	0.34%
2021/03/09	4	43.03	1	43.25	43.20	3	1,482	0.20%
2021/03/08	5	42.95	7	43.46	42.75	-2	1,488	-0.13%
2021/03/05	29	42.12	19	42.26	42.45	10	1,461	0.68%
2021/03/04	12	42.13	0	0.00	42.30	12	1,461	0.82%
2021/03/03	0	0.00	3	42.50	42.65	-3	1,467	-0.20%
2021/03/02	1	42.00	3	42.48	42.05	-2	1,462	-0.14%
2021/02/26	2	41.75	0	0.00	41.80	2	1,459	0.14%
2021/02/24	0	0.00	1	42.40	42.40	-1	1,451	-0.07%
2021/02/23	0	0.00	2	43.00	43.10	-2	1,454	-0.14%
2021/02/22	1	42.75	7	43.26	42.75	-6	1,460	-0.41%
2021/02/19	24	42.59	28	42.61	43.10	-4	1,455	-0.27%
2021/02/18	22	41.94	24	42.18	42.65	-2	1,384	-0.14%
2021/02/17	14	41.15	52	40.50	41.85	-38	1,353	-2.81%
2021/02/05	3	38.17	3	38.50	38.05	0	1,254	0.00%
2021/02/04	1	38.00	0	0.00	38.10	1	1,262	0.08%
2021/02/03	2	38.68	1.5	38.86	38.55	0.5	1,279	0.04%
2021/02/02	4	38.16	7	38.22	38.50	-3	1,311	-0.23%
2021/02/01	0	0.00	1	38.10	38.05	-1	1,312	-0.08%
2021/01/29	95	37.88	5	37.50	37.80	90	1,319	6.82%
2021/01/28	1	38.10	0	0.00	38.20	1	1,335	0.07%
2021/01/27	0	0.00	1	38.45	38.50	-1	1,348	-0.07%
2021/01/26	2	38.15	0	0.00	38.00	2	1,373	0.15%
2021/01/25	0	0.00	2	38.50	38.55	-2	1,419	-0.14%
2021/01/22	5	38.19	0	0.00	38.25	5	1,429	0.35%
2021/01/21	2	38.00	3	38.37	38.10	-1	1,427	-0.07%
2021/01/20	3	38.50	0	0.00	37.20	3	1,415	0.21%
2021/01/19	5	39.38	1	40.00	39.20	4	1,382	0.29%
2021/01/18	3	39.73	0	0.00	39.40	3	1,372	0.22%
2021/01/15	3	40.17	15	40.30	39.95	-12	1,354	-0.89%
2021/01/14	2	40.65	0	0.00	40.65	2	1,335	0.15%
2021/01/13	1	40.70	6	40.86	40.65	-5	1,338	-0.37%
2021/01/12	4	40.73	1	41.00	40.45	3	1,330	0.23%
2021/01/11	3	40.78	5	41.01	41.10	-2	1,320	-0.15%
2021/01/08	1	40.55	13	41.05	41.05	-12	1,316	-0.91%
2021/01/07	2	40.58	0	0.00	40.55	2	1,296	0.15%
2021/01/06	3	40.32	6	40.58	40.30	-3	1,289	-0.23%
2021/01/05	3	40.47	1	40.40	40.45	2	1,266	0.16%
2021/01/04	16	40.64	2	40.93	41.00	14	1,244	1.13%
2020/12/31	8	41.89	6	42.67	41.95	2	1,222	0.16%
2020/12/30	1	41.75	6	42.16	42.00	-5	1,215	-0.41%
2020/12/29	7	41.87	0	0.00	41.80	7	1,220	0.57%
2020/12/28	0	0.00	2	42.03	41.95	-2	1,226	-0.16%
2020/12/25	0	0.00	1	41.80	41.50	-1	1,224	-0.08%
2020/12/24	0	0.00	0.1	41.15	41.40	-0.1	1,269	-0.01%
2020/12/23	5	41.20	3	41.37	41.25	2	1,272	0.16%
2020/12/22	1	41.50	0	0.00	41.30	1	1,317	0.08%
2020/12/21	4	42.03	0	0.00	42.05	4	1,350	0.30%
2020/12/18	3	42.60	15	42.58	42.30	-12	1,381	-0.87%
2020/12/17	1	41.35	3	41.35	41.30	-2	1,379	-0.14%
2020/12/16	0	0.00	8	41.70	41.80	-8	1,398	-0.57%
2020/12/15	5.1	41.37	1	41.90	41.15	4.1	1,420	0.29%
2020/12/14	1	42.00	4	41.96	41.95	-3	1,434	-0.21%
2020/12/11	8	41.53	1	41.85	41.45	7	1,470	0.48%
2020/12/10	17	42.17	5	42.30	41.70	12	1,471	0.82%
2020/12/09	2	42.65	3	42.77	42.60	-1	1,455	-0.07%
2020/12/08	13	43.08	0	0.00	42.85	13	1,470	0.88%
2020/12/07	8	42.71	23	43.05	43.50	-15	1,471	-1.02%
2020/12/04	6	42.25	0	0.00	42.75	6	1,455	0.41%
2020/12/03	5	42.78	1	43.00	42.60	4	1,457	0.27%
2020/12/02	11	43.55	3	43.88	43.25	8	1,492	0.54%
2020/12/01	5	43.38	3	43.45	43.25	2	1,476	0.14%
2020/11/30	22	43.74	5	43.40	43.40	17	1,478	1.15%
2020/11/27	3	43.30	1	43.35	43.30	2	1,484	0.13%
2020/11/24	1	43.85	0	0.00	43.65	1	1,534	0.07%
2020/11/20	0	0.00	31	43.96	44.20	-31	1,557	-1.99%
2020/11/19	8	43.58	11	43.81	43.85	-3	1,555	-0.19%
2020/11/18	17	42.98	16	43.33	43.50	1	1,564	0.06%
2020/11/17	4	43.05	4	43.49	43.05	0	1,563	0.00%
2020/11/16	9	43.28	1	43.10	43.00	8	1,619	0.49%
2020/11/13	0	0.00	28	43.96	43.60	-28	1,667	-1.68%
2020/11/12	1	43.85	1	43.45	43.45	0	1,732	0.00%
2020/11/11	7	43.66	20	43.84	44.05	-13	1,838	-0.71%
2020/11/10	4	43.51	4	43.30	43.55	0	1,909	0.00%
2020/11/09	18	42.47	35	42.68	42.80	-17	1,921	-0.88%
2020/11/06	9	42.21	26	42.33	41.95	-17	1,977	-0.86%
2020/11/05	12	42.12	3	41.72	42.30	9	1,978	0.45%
2020/11/04	29	40.91	21	40.71	41.05	8	1,963	0.41%
2020/11/03	14	40.13	8	40.29	40.20	6	1,958	0.31%
2020/11/02	8	40.11	1	39.95	40.00	7	1,947	0.36%
2020/10/30	10	41.91	6	42.22	41.50	4	1,907	0.21%
2020/10/29	3	41.87	14	42.38	42.35	-11	1,905	-0.58%
2020/10/28	11	42.65	63	43.06	42.30	-52	1,931	-2.69%
2020/10/27	9	43.20	5	43.33	43.15	4	1,951	0.20%
2020/10/26	13	43.35	20	43.31	43.40	-7	1,974	-0.35%
2020/10/23	6	43.11	11	43.44	43.40	-5	2,027	-0.25%
2020/10/22	5	43.28	7	43.41	43.30	-2	2,076	-0.10%
2020/10/21	9	43.44	18	43.69	43.70	-9	2,110	-0.43%
2020/10/20	14	43.10	6	43.35	43.25	8	2,149	0.37%
2020/10/19	1	42.85	0	0.00	43.00	1	2,165	0.05%
2020/10/16	2	43.60	3	43.40	43.00	-1	2,172	-0.05%
2020/10/15	3	42.90	1	43.00	42.85	2	2,180	0.09%
2020/10/14	2	43.65	13	43.51	43.25	-11	2,189	-0.50%
2020/10/13	10	43.05	0	0.00	43.35	10	2,205	0.45%
2020/10/12	7	43.28	0	0.00	43.15	7	2,224	0.31%
2020/10/08	1	43.20	3	42.95	43.20	-2	2,256	-0.09%
2020/10/07	6	43.63	4	43.70	43.65	2	2,286	0.09%
2020/10/06	15	43.40	9	43.38	43.55	6	2,334	0.26%
2020/10/05	31	42.67	20	42.80	42.65	11	2,407	0.46%
2020/09/30	24	42.48	1	42.60	42.50	23	2,809	0.82%
2020/09/29	5	42.29	0	0.00	41.90	5	2,921	0.17%
2020/09/28	11	42.83	8	42.84	42.70	3	2,926	0.10%
2020/09/25	6	42.87	6	42.20	42.45	0	2,994	0.00%
2020/09/24	4	44.38	2	43.90	43.90	2	2,968	0.07%
2020/09/23	18	45.97	0	0.00	45.45	18	2,961	0.61%
2020/09/22	45	46.75	0.6	47.20	46.95	44.4	2,954	1.50%
2020/09/21	1	47.50	7	48.01	48.00	-6	2,933	-0.20%
2020/09/18	24	47.17	19	47.56	47.60	5	2,925	0.17%
2020/09/17	30	47.78	11	48.16	47.35	19	2,925	0.65%
2020/09/16	40	48.35	17	48.65	48.35	23	2,939	0.78%
2020/09/15	17	48.26	12	48.58	48.35	5	2,930	0.17%
2020/09/14	29	48.16	8	48.26	48.20	21	2,963	0.71%
2020/09/11	22	47.66	78	47.84	48.20	-56	3,007	-1.86%
2020/09/10	17	48.00	42	48.31	48.15	-25	3,039	-0.82%
2020/09/09	13	47.58	10	47.87	47.70	3	3,138	0.10%
2020/09/08	16	47.89	4	48.10	47.80	12	3,232	0.37%
2020/09/07	8	48.30	72	48.95	48.20	-64	3,274	-1.95%
2020/09/04	12	46.80	13	47.12	46.80	-1	3,347	-0.03%
2020/09/03	12	47.38	16	47.67	47.35	-4	3,463	-0.12%
2020/09/02	24	47.70	16	47.92	47.55	8	3,652	0.22%
2020/09/01	10	47.90	24	47.82	48.25	-14	3,686	-0.38%
2020/08/31	13	46.88	5	47.05	46.95	8	3,664	0.22%
2020/08/28	18	47.14	13	47.47	47.10	5	3,665	0.14%
2020/08/27	21	47.49	1	47.90	47.20	20	3,670	0.54%
2020/08/26	16	48.16	2	48.38	48.20	14	3,654	0.38%
2020/08/25	0	0.00	4	48.48	48.20	-4	3,661	-0.11%
2020/08/24	27	48.19	0	0.00	48.10	27	3,683	0.73%
2020/08/21	28	48.66	48	49.12	48.90	-20	3,687	-0.54%
2020/08/20	48	48.08	51	48.89	47.70	-3	3,699	-0.08%
2020/08/19	4	50.23	11	50.53	50.00	-7	3,660	-0.19%
2020/08/18	10	49.65	16	49.49	49.85	-6	3,628	-0.17%
2020/08/17	19	49.28	38	49.22	49.75	-19	3,568	-0.53%
2020/08/14	10	46.77	53	47.77	48.00	-43	3,478	-1.24%
2020/08/13	1	46.05	41	45.74	46.20	-40	3,410	-1.17%
2020/08/12	41	44.72	4	45.05	44.70	37	3,383	1.09%
2020/08/11	24	44.36	18	44.83	44.45	6	3,321	0.18%
2020/08/10	33	44.61	33	44.77	44.50	0	3,335	0.00%
2020/08/07	5	44.42	3	44.50	44.30	2	3,345	0.06%
2020/08/06	25	44.83	19	45.05	44.55	6	3,374	0.18%
2020/08/05	6	44.48	0	0.00	44.50	6	3,385	0.18%
2020/08/04	6	44.44	4	44.88	44.55	2	3,386	0.06%
2020/08/03	21	44.68	1	44.55	44.25	20	3,405	0.59%
2020/07/31	23	45.40	28	45.78	45.30	-5	3,386	-0.15%
2020/07/30	27	45.50	16	45.76	45.50	11	3,383	0.33%
2020/07/29	48	45.05	16	44.33	45.05	32	3,395	0.94%
2020/07/28	86	44.07	25	44.34	43.45	61	3,373	1.81%
2020/07/27	17	45.21	5	45.10	44.70	12	3,538	0.34%
2020/07/24	8	46.88	6	46.53	45.65	2	3,535	0.06%
2020/07/23	16	47.43	2	47.65	47.40	14	3,505	0.40%
2020/07/22	8.1	47.29	4	47.40	47.20	4.1	3,511	0.12%
2020/07/21	2	47.38	7	47.51	47.55	-5	3,503	-0.14%
2020/07/20	1	46.95	1	47.25	46.75	0	3,500	0.00%
2020/07/17	5	47.30	5	47.50	46.90	0	3,501	0.00%
2020/07/16	6	47.90	3	48.15	48.00	3	3,520	0.09%
2020/07/15	3	48.35	6	48.22	47.50	-3	3,517	-0.09%
2020/07/14	10	48.35	7	48.76	48.00	3	3,528	0.09%
2020/07/13	1	48.85	18	48.37	48.85	-17	3,496	-0.49%
2020/07/10	4	47.38	2	47.05	46.70	2	3,475	0.06%
2020/07/09	29	49.34	2	49.95	49.00	27	3,422	0.79%
2020/07/08	15	49.10	40	48.74	50.00	-25	3,062	-0.82%
2020/07/07	23	47.09	15	47.22	46.65	8	3,085	0.26%
2020/07/06	18	47.13	28	47.09	47.40	-10	3,049	-0.33%
2020/07/03	32	45.55	13	45.86	45.45	19	2,991	0.64%
2020/07/02	10	45.59	51	45.62	45.75	-41	3,130	-1.31%
2020/07/01	10	45.17	39	45.25	45.25	-29	3,110	-0.93%
2020/06/30	17	44.44	20	44.70	44.35	-3	3,103	-0.10%
2020/06/29	7	44.11	15	44.39	44.10	-8	3,334	-0.24%
2020/06/24	60	44.48	3	44.72	44.45	57	3,367	1.69%
2020/06/23	8	44.92	2	45.60	44.35	6	3,364	0.18%
2020/06/22	38	45.43	7	45.78	45.40	31	3,331	0.93%
2020/06/19	0	0.00	5	45.78	45.80	-5	3,327	-0.15%
2020/06/18	4	45.60	35	45.82	45.30	-31	3,305	-0.94%
2020/06/17	9	46.63	40.6	46.67	46.55	-31.6	3,262	-0.97%
2020/06/16	7	47.74	9	47.01	47.15	-2	3,236	-0.06%
2020/06/15	4	45.20	82	45.19	46.05	-78	3,199	-2.44%
2020/06/12	10	44.12	9	44.26	44.65	1	3,179	0.03%
2020/06/11	26	44.82	29	45.11	44.45	-3	3,173	-0.09%
2020/06/10	8	45.26	80	45.11	45.40	-72	3,135	-2.30%
2020/06/09	39	42.43	9	43.12	43.60	30	3,150	0.95%
2020/06/08	11	41.12	3	42.38	42.50	8	3,027	0.26%
2020/06/05	10	40.81	1	41.15	41.20	9	2,992	0.30%
2020/06/04	31	40.86	2	41.08	40.55	29	3,038	0.95%
2020/06/03	16	40.44	2	40.55	40.40	14	3,039	0.46%
2020/05/29	2.3	40.05	0	0.00	39.20	2.3	3,044	0.08%
2020/05/25	0	0.00	2	40.45	40.65	-2	3,015	-0.07%
2020/05/20	0	0.00	43	39.61	39.70	-43	2,978	-1.44%
2020/05/19	12	38.60	0	0.00	38.75	12	2,960	0.41%
2020/05/18	20	38.05	0	0.00	38.25	20	2,943	0.68%
2020/05/14	3.3	38.63	0	0.00	38.20	3.3	2,930	0.11%
2020/05/13	1	38.85	1	39.25	39.20	0	2,922	0.00%
2020/05/11	2	39.95	13	40.32	40.20	-11	2,917	-0.38%
2020/05/08	79	40.86	3	40.95	40.10	76	2,930	2.59%
2020/05/07	0	0.00	2	40.40	40.40	-2	2,919	-0.07%
2020/05/06	3	40.35	2	40.85	40.10	1	2,953	0.03%
2020/05/04	15	40.40	0	0.00	40.95	15	2,960	0.51%
2020/04/30	17	40.12	1	41.20	40.30	16	2,949	0.54%
2020/04/29	3	40.55	0	0.00	41.00	3	2,778	0.11%
2020/04/28	0	0.00	6	40.60	40.35	-6	2,768	-0.22%
2020/04/27	1	40.10	7	40.11	40.10	-6	2,862	-0.21%
2020/04/24	4	39.05	0	0.00	39.05	4	2,863	0.14%
2020/04/23	0	0.00	11	39.00	39.15	-11	2,887	-0.38%
2020/04/22	11	38.49	2	39.25	38.85	9	2,941	0.31%
2020/04/21	6	39.21	0	0.00	38.75	6	2,986	0.20%
2020/04/20	3	40.35	2	40.60	40.55	1	3,034	0.03%
2020/04/17	2	39.90	8	40.83	39.95	-6	3,057	-0.20%
2020/04/16	9	41.44	0.1	40.60	40.80	8.9	3,066	0.29%
2020/04/15	6	41.53	20	41.82	41.20	-14	3,053	-0.46%
2020/04/14	1	41.80	32	41.80	42.00	-31	3,036	-1.02%
2020/04/13	9	41.15	36	42.02	41.15	-27	3,026	-0.89%
2020/04/10	29	41.83	14	41.88	42.30	15	3,034	0.49%
2020/04/09	1	38.75	2	39.28	39.10	-1	2,910	-0.03%
2020/04/08	1	38.85	3	39.05	39.00	-2	2,906	-0.07%
2020/04/07	0	0.00	4	38.33	38.30	-4	2,920	-0.14%
2020/04/06	6	37.42	11	37.26	38.00	-5	2,807	-0.18%
2020/04/01	16	38.41	0	0.00	38.35	16	2,814	0.57%
2020/03/31	22	39.21	0	0.00	39.30	22	2,803	0.78%
2020/03/30	8	39.06	3	38.85	39.60	5	2,560	0.20%
2020/03/25	0	0.00	3	39.17	39.20	-3	2,580	-0.12%
2020/03/24	2	38.10	1	38.25	38.25	1	2,570	0.04%
2020/03/23	2	37.95	23	38.17	38.30	-21	2,550	-0.82%
2020/03/20	10	38.84	11	39.45	39.45	-1	2,556	-0.04%
2020/03/19	2	39.60	1	37.65	37.65	1	2,552	0.04%
2020/03/18	30	40.03	12	40.85	40.65	18	2,502	0.72%
2020/03/17	15	39.31	13	39.25	39.55	2	2,452	0.08%
2020/03/16	6	39.99	2	39.65	40.65	4	2,417	0.17%
2020/03/13	3	34.50	25	35.53	38.50	-22	2,339	-0.94%
2020/03/12	3	39.53	5	38.10	37.60	-2	2,211	-0.09%
2020/03/11	4	41.30	0	0.00	41.55	4	2,222	0.18%
2020/03/10	20	40.86	4	41.33	41.30	16	2,218	0.72%
2020/03/09	28	41.99	0	0.00	42.15	28	2,192	1.28%
2020/03/06	28	42.53	4	42.54	43.45	24	2,199	1.09%
2020/03/05	0	0.00	9	43.00	42.80	-9	2,245	-0.40%
2020/03/04	1	42.75	19	42.76	42.35	-18	2,281	-0.79%
2020/03/03	0	0.00	19.8	43.58	43.30	-19.8	2,278	-0.87%
2020/03/02	1	42.00	17	41.64	43.05	-16	2,273	-0.70%
2020/02/27	23	43.87	5	43.56	42.85	18	2,271	0.79%
2020/02/26	25	44.94	20	44.71	44.30	5	2,334	0.21%
2020/02/25	8	43.88	2	44.50	44.50	6	2,389	0.25%
2020/02/24	2	44.38	0	0.00	44.35	2	2,393	0.08%
2020/02/21	1	45.20	3	45.15	45.35	-2	2,378	-0.08%
2020/02/20	0	0.00	27	45.36	45.40	-27	2,406	-1.12%
2020/02/19	7	45.21	0	0.00	45.00	7	2,684	0.26%
2020/02/18	9	45.53	16	45.12	45.10	-7	2,698	-0.26%
2020/02/17	26	45.28	14	45.05	45.05	12	2,732	0.44%
2020/02/14	2	45.70	12	46.12	45.45	-10	2,797	-0.36%
2020/02/13	14	46.27	9	45.58	45.40	5	2,841	0.18%
2020/02/12	31	44.83	0	0.00	45.25	31	2,858	1.08%
2020/02/11	8	44.12	19	43.97	44.00	-11	2,867	-0.38%
2020/02/10	25	44.10	41	43.90	43.30	-16	2,953	-0.54%
2020/02/07	18	45.58	13	45.72	45.00	5	2,963	0.17%
2020/02/06	17	46.70	0	0.00	46.75	17	2,967	0.57%
2020/02/05	19	46.73	31	46.32	45.90	-12	3,040	-0.39%
2020/02/04	19	46.96	0	0.00	46.80	19	3,045	0.62%
2020/02/03	7	46.52	0	0.00	47.40	7	3,062	0.23%
2020/01/31	17	48.92	25	48.73	48.60	-8	3,053	-0.26%
2020/01/30	11	48.10	29	48.40	49.05	-18	3,084	-0.58%
2020/01/20	4	50.83	1	51.20	50.80	3	3,064	0.10%
2020/01/17	15	50.83	0	0.00	50.50	15	3,109	0.48%
2020/01/16	10	51.66	9	52.27	51.20	1	3,174	0.03%
2020/01/15	7	52.51	9	52.43	52.50	-2	3,162	-0.06%
2020/01/14	11	52.14	16	51.34	52.20	-5	3,195	-0.16%
2020/01/13	6	49.84	5	49.88	50.80	1	3,258	0.03%
2020/01/10	8	49.83	5	49.14	49.90	3	3,335	0.09%
2020/01/09	1	47.85	0	0.00	47.60	1	3,539	0.03%
2020/01/08	3	47.45	3	47.45	47.15	0	3,783	0.00%
2020/01/07	1	48.75	12	48.67	48.45	-11	3,889	-0.28%
2020/01/06	7	48.99	2	49.05	49.00	5	4,063	0.12%
2020/01/03	0	0.00	23	48.22	48.60	-23	4,093	-0.56%
2020/01/02	1	48.45	1	48.20	48.30	0	4,190	0.00%
2019/12/31	9	48.37	8	48.59	48.30	1	4,273	0.02%
2019/12/30	10	48.32	8	48.11	48.70	2	4,268	0.05%
2019/12/27	13	46.94	2	47.00	46.75	11	4,344	0.25%
2019/12/26	0	0.00	2	46.50	46.65	-2	4,327	-0.05%
2019/12/25	12	46.45	2	46.70	46.30	10	4,329	0.23%
2019/12/24	2	46.23	1	46.20	46.20	1	4,356	0.02%
2019/12/23	6	46.28	0	0.00	45.40	6	4,387	0.14%
2019/12/20	1	47.85	3	48.00	47.50	-2	4,404	-0.05%
2019/12/19	5	48.06	14	48.31	47.80	-9	4,418	-0.20%
2019/12/18	4	48.50	2	48.70	48.40	2	4,410	0.05%
2019/12/17	0	0.00	3	48.73	48.70	-3	4,432	-0.07%
2019/12/16	3	48.40	0	0.00	48.50	3	4,436	0.07%
2019/12/13	6	47.75	4	47.64	47.65	2	4,439	0.05%
2019/12/12	11	48.44	52	47.99	47.85	-41	4,454	-0.92%
2019/12/11	3	48.97	0	0.00	48.90	3	4,447	0.07%
2019/12/10	2	49.28	1	49.45	49.60	1	4,439	0.02%
2019/12/09	0	0.00	6	49.86	49.35	-6	4,469	-0.13%
2019/12/06	12	50.47	11	50.84	49.65	1	4,476	0.02%
2019/12/05	1	49.30	0	0.00	49.40	1	4,419	0.02%
2019/12/04	0	0.00	1	49.50	49.20	-1	4,415	-0.02%
2019/12/03	1	47.95	1	48.45	48.60	0	4,416	0.00%
2019/12/02	0	0.00	1	47.60	48.05	-1	4,530	-0.02%
2019/11/29	1	48.65	0	0.00	48.20	1	4,475	0.02%
2019/11/28	3	49.45	0	0.00	49.05	3	4,424	0.07%
2019/11/27	0	0.00	6	49.89	49.85	-6	4,430	-0.14%
2019/11/26	1	50.00	7	50.24	49.90	-6	4,421	-0.14%
2019/11/25	6	48.61	16	49.41	50.30	-10	4,381	-0.23%
2019/11/22	24	50.93	3	50.50	49.55	21	4,294	0.49%
2019/11/21	2	51.90	0	0.00	52.80	2	4,246	0.05%
2019/11/20	1	52.50	3	53.10	52.10	-2	4,239	-0.05%
2019/11/19	2	52.75	12	52.57	52.70	-10	4,233	-0.24%
2019/11/18	17	52.09	31.7	52.31	52.00	-14.7	4,240	-0.35%
2019/11/15	0	0.00	5	52.18	52.40	-5	4,237	-0.12%
2019/11/14	27	52.21	4.3	52.33	52.00	22.7	4,229	0.54%
2019/11/13	8	52.09	8	52.01	51.80	0	4,206	0.00%
2019/11/12	76	52.93	23	52.66	52.50	53	4,144	1.28%
2019/11/11	18	53.44	4	54.35	53.00	14	4,099	0.34%
2019/11/08	1	55.20	3	54.77	55.20	-2	4,078	-0.05%
2019/11/07	20	54.24	23	54.30	55.10	-3	4,107	-0.07%
2019/11/06	5	56.20	7	56.69	56.10	-2	4,028	-0.05%
2019/11/05	6	56.27	0	0.00	56.40	6	3,990	0.15%
2019/11/04	11	56.25	9	57.07	56.10	2	3,953	0.05%
2019/11/01	3	55.90	8	55.93	56.00	-5	3,855	-0.13%
2019/10/31	7	55.54	3	55.97	55.60	4	3,850	0.10%
2019/10/30	7	55.51	1	56.00	55.60	6	3,832	0.16%
2019/10/29	2	56.80	9	56.87	55.70	-7	3,798	-0.18%
2019/10/28	13	55.54	11	55.77	56.30	2	3,752	0.05%
2019/10/25	5	57.06	5.2	57.72	56.80	-0.2	3,657	-0.01%
2019/10/24	6	57.73	26	57.82	58.20	-20	3,586	-0.56%
2019/10/23	0	0.00	2.2	56.70	57.10	-2.2	3,498	-0.06%
2019/10/22	20	57.01	55	57.16	56.90	-35	3,451	-1.01%
2019/10/21	22.1	57.36	15	56.95	57.80	7.1	3,365	0.21%
2019/10/18	10.1	54.38	4	54.73	55.40	6.1	3,214	0.19%
2019/10/17	68	55.28	39	56.88	54.80	29	3,098	0.94%
2019/10/16	32.1	57.39	33	56.64	57.70	-1	2,849	-0.03%
2019/10/15	7	54.01	21	53.37	54.60	-14	2,615	-0.54%
2019/10/14	48.1	52.42	4	52.38	53.30	44.1	2,502	1.76%
2019/10/09	10.1	50.98	4	50.70	51.20	6.1	2,322	0.26%
2019/10/08	4.1	49.73	5	49.53	50.20	-0.9	2,245	-0.04%
2019/10/07	4	49.13	13	47.83	49.25	-9	2,137	-0.42%
2019/10/04	5	46.48	11	46.28	46.80	-6	2,084	-0.29%
2019/10/03	23	46.25	13	46.08	46.60	10	2,120	0.47%
2019/10/02	2	44.70	0	0.00	44.90	2	2,008	0.10%
2019/10/01	0	0.00	1	45.25	44.80	-1	2,011	-0.05%
2019/09/27	1	44.90	36	45.32	45.15	-35	1,997	-1.75%
2019/09/26	2.1	45.71	2	45.50	46.05	0.1	1,974	0.00%
2019/09/25	4	45.26	5	44.96	45.10	-1	1,912	-0.05%
2019/09/24	3	42.92	2	43.00	43.40	1	1,847	0.05%
2019/09/23	0	0.00	1	43.05	42.95	-1	1,830	-0.05%
2019/09/19	11	42.59	2	42.10	42.10	9	1,801	0.50%
2019/09/17	1	42.70	7	42.46	42.55	-6	1,763	-0.34%
2019/09/16	1	41.80	0	0.00	41.95	1	1,731	0.06%
2019/09/12	2	41.83	3	41.60	41.45	-1	1,710	-0.06%
2019/09/11	2	41.70	0	0.00	41.60	2	1,704	0.12%
2019/09/10	0	0.00	3.5	40.77	40.80	-3.5	1,670	-0.21%
2019/09/09	0	0.00	4	40.08	40.70	-4	1,656	-0.24%
2019/09/06	0	0.00	4	40.08	39.85	-4	1,637	-0.24%
2019/09/05	1	40.05	2	40.15	40.35	-1	1,633	-0.06%
2019/09/04	2	39.90	50	39.44	40.20	-48	1,601	-3.00%
2019/09/03	3	38.30	0	0.00	38.20	3	1,472	0.20%
2019/09/02	0	0.00	0.2	38.20	38.30	-0.2	1,475	-0.01%
2019/08/30	4	37.85	1	37.80	38.30	3	1,479	0.20%
2019/08/26	0	0.00	1	37.55	37.65	-1	1,517	-0.07%
2019/08/23	5	37.21	2	37.25	37.20	3	1,494	0.20%
2019/08/21	0	0.00	1	37.40	38.20	-1	1,501	-0.07%
2019/08/20	2	38.48	5	38.86	37.65	-3	1,472	-0.20%
2019/08/19	0	0.00	0.1	38.85	39.00	-0.1	1,204	-0.01%
2019/08/16	1	39.30	0	0.00	39.35	1	1,207	0.08%
2019/08/15	5	39.06	2	39.30	39.20	3	1,196	0.25%
2019/08/14	0	0.00	1	39.90	39.70	-1	1,196	-0.08%
2019/08/13	1	39.70	3	40.12	39.40	-2	1,203	-0.17%
2019/08/12	7	39.41	2	39.65	39.75	5	1,202	0.42%
2019/08/08	3	37.95	8	37.82	38.10	-5	1,160	-0.43%
2019/08/07	1	36.85	3	36.65	36.60	-2	1,137	-0.18%
2019/08/06	0	0.00	9	36.16	36.40	-9	1,160	-0.78%
2019/08/05	4	37.09	10	37.30	37.00	-6	1,180	-0.51%
2019/08/02	0	0.00	150	36.90	37.70	-150	1,201	-12.48%	大賣/鉅額交易
2019/07/31	0	0.00	5	37.56	37.40	-5	1,189	-0.42%
2019/07/30	2	37.70	3	38.30	37.70	-1	1,206	-0.08%
2019/07/29	5	37.87	0	0.00	37.95	5	1,242	0.40%
2019/07/26	3	37.40	0	0.00	37.70	3	1,251	0.24%
2019/07/25	0	0.00	21	37.72	37.50	-21	1,264	-1.66%
2019/07/24	1	37.25	23	37.27	37.25	-22	1,283	-1.71%
2019/07/23	8	37.70	4	37.91	37.60	4	1,330	0.30%
2019/07/22	3	37.85	0	0.00	37.80	3	1,370	0.22%
2019/07/16	1	37.90	0	0.00	37.85	1	1,498	0.07%
2019/07/15	0	0.00	6	38.00	38.05	-6	1,490	-0.40%
2019/07/12	21	37.50	13	37.71	37.70	8	1,484	0.54%
2019/07/11	0	0.00	1	37.30	37.45	-1	1,497	-0.07%
2019/07/10	15	37.79	4	37.53	37.55	11	1,501	0.73%
2019/07/09	4	37.33	18	36.99	37.40	-14	1,466	-0.95%
2019/07/03	0	0.00	1	35.05	35.30	-1	1,504	-0.07%
2019/07/02	0	0.00	10	34.95	34.90	-10	1,522	-0.66%
2019/07/01	10	35.40	0	0.00	35.05	10	1,534	0.65%
2019/06/28	3	35.15	0	0.00	35.15	3	1,527	0.20%
2019/06/27	2	34.75	0	0.00	34.90	2	1,525	0.13%
2019/06/24	2	34.63	0	0.00	34.55	2	1,542	0.13%
2019/06/20	1	34.70	0	0.00	34.65	1	1,589	0.06%
2019/06/18	3	35.27	1	34.95	34.70	2	1,619	0.12%
2019/06/13	0	0.00	2	34.75	35.20	-2	1,717	-0.12%
2019/06/06	0	0.00	0.3	34.10	34.25	-0.3	1,938	-0.02%
2019/06/03	0	0.00	1	35.25	35.65	-1	2,003	-0.05%
2019/05/31	0	0.00	7	35.39	35.50	-7	1,985	-0.35%
2019/05/30	1	35.00	0	0.00	35.35	1	1,993	0.05%
2019/05/29	0.8	34.90	0	0.00	35.05	0.8	2,052	0.04%
2019/05/27	0	0.00	1	35.30	35.40	-1	2,047	-0.05%
2019/05/20	0	0.00	10	34.95	34.55	-10	2,162	-0.46%
2019/05/17	0	0.00	1.2	34.44	34.50	-1.2	2,556	-0.05%
2019/05/16	9	34.00	0.1	33.60	33.65	9	2,514	0.36%
2019/05/14	3	33.30	0	0.00	33.60	3	2,480	0.12%
2019/05/13	1	32.85	0	0.00	32.70	1	2,458	0.04%
2019/05/10	2	33.23	0.2	33.40	33.60	1.8	2,435	0.07%
2019/05/09	1	33.90	2	33.80	33.80	-1	2,393	-0.04%
2019/05/08	3	33.60	1	34.75	34.55	2	2,376	0.08%
2019/05/06	4	34.50	0	0.00	34.35	4	2,337	0.17%
2019/05/03	1	35.80	1	35.85	35.80	0	2,287	0.00%
2019/05/02	3	35.73	0	0.00	35.85	3	2,271	0.13%
2019/04/30	0	0.00	3	35.23	35.40	-3	2,250	-0.13%
2019/04/29	1	35.10	5	36.10	35.30	-4	2,224	-0.18%
2019/04/26	4	35.20	3	34.83	35.30	1	2,166	0.05%
2019/04/25	3	34.33	1	33.95	34.55	2	2,126	0.09%
2019/04/24	1	33.80	3	33.80	33.95	-2	2,100	-0.10%
2019/04/23	0	0.00	1	33.55	33.60	-1	2,094	-0.05%
2019/04/22	32	33.58	0	0.00	33.55	32	2,078	1.54%
2019/04/19	1	32.55	0	0.00	32.60	1	1,982	0.05%
2019/04/18	1	32.70	0	0.00	32.50	1	1,988	0.05%
2019/04/12	0	0.00	2	32.30	32.45	-2	1,956	-0.10%
2019/04/10	0	0.00	2	32.25	32.75	-2	2,006	-0.10%
2019/04/09	2	32.13	1	32.20	32.25	1	1,969	0.05%
2019/04/08	0	0.00	3	31.45	31.80	-3	1,910	-0.16%
2019/04/02	1	30.75	0	0.00	30.55	1	1,861	0.05%
2019/03/28	1	30.65	136	30.56	30.55	-135	1,842	-7.33%	大賣/鉅額交易
2019/03/25	2	31.68	0	0.00	31.30	2	1,791	0.11%
2019/03/22	0	0.00	6	31.01	30.95	-6	1,744	-0.34%
2019/03/21	0	0.00	1	30.80	30.85	-1	1,727	-0.06%
2019/03/20	1	30.40	3	30.83	31.00	-2	1,701	-0.12%
2019/03/19	2	30.48	0	0.00	30.40	2	1,635	0.12%
2019/03/18	0	0.00	1	31.25	31.20	-1	1,594	-0.06%
2019/03/15	2	31.13	0	0.00	31.05	2	1,568	0.13%
2019/03/14	0	0.00	12	31.72	31.00	-12	1,539	-0.78%
2019/03/13	0	0.00	10.4	30.96	31.30	-10.4	1,456	-0.71%
2019/03/12	1	30.25	0	0.00	30.30	1	1,340	0.07%
2019/03/11	1	29.95	3	30.08	30.20	-2	1,315	-0.15%
2019/03/08	0	0.00	4	30.04	29.75	-4	1,288	-0.31%
2019/03/07	0	0.00	4	29.26	29.10	-4	1,237	-0.32%
2019/03/06	1	29.10	2	29.20	29.10	-1	1,221	-0.08%
2019/03/05	1	28.80	5	29.13	29.20	-4	1,206	-0.33%
2019/03/04	2	29.35	4	28.49	29.30	-2	1,178	-0.17%
2019/02/27	0	0.00	3	27.80	28.05	-3	1,108	-0.27%
2019/02/26	0	0.00	1	28.20	27.80	-1	1,101	-0.09%
2019/02/22	0	0.00	1	27.50	27.85	-1	1,082	-0.09%
2019/02/21	1	27.75	9.5	27.75	28.20	-8.5	1,046	-0.82%
2019/02/20	1	27.65	56.5	27.11	27.65	-55.5	985	-5.63%
2019/02/19	0	0.00	67	26.61	26.65	-67	924	-7.25%
2019/02/18	41	26.91	3	27.07	26.65	38	917	4.14%
2019/02/15	51	26.52	0	0.00	26.50	51	509	10.02%
2019/02/14	16	26.64	0	0.00	26.55	16	512	3.12%
2019/02/13	25	26.71	0	0.00	26.75	25	530	4.71%
2019/02/12	2	26.55	0.3	26.70	26.80	1.7	537	0.31%
2019/01/30	5	26.21	0	0.00	26.35	5	524	0.95%
2019/01/24	0	0.00	1	26.10	26.10	-1	644	-0.16%
2019/01/17	0	0.00	1	26.30	26.30	-1	797	-0.13%
2019/01/15	0	0.00	1	26.60	26.60	-1	856	-0.12%
2019/01/11	117	26.16	2	26.23	25.90	115	866	13.28%	大買/鉅額交易
2019/01/10	1	26.15	0	0.00	25.95	1	863	0.12%
2019/01/08	1	25.45	0	0.00	25.40	1	865	0.12%
2019/01/07	1	25.70	0	0.00	25.70	1	912	0.11%
2019/01/02	2	26.17	4	26.08	25.95	-2	929	-0.22%