福興 (9924)-台新券商分點個股進出

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－台新券商分點個股進出

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

台新券商分點個股進出
台新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	1	53.40	3.2	53.89	53.40	-2.2	396	-0.56%
2024/11/19	0	0.00	1	54.00	54.20	-1	396	-0.25%
2024/11/18	8	53.51	5	53.80	53.50	3	396	0.76%
2024/11/15	19	53.87	3	53.70	53.50	16	396	4.03%
2024/11/14	1	53.70	1	54.40	53.70	0	396	0.00%
2024/11/13	4	53.78	0	0.00	53.40	4	393	1.02%
2024/11/12	11	54.69	12	54.94	53.70	-1	390	-0.26%
2024/11/11	1.5	55.33	5	56.16	59.00	-3.5	377	-0.91%
2024/11/08	18.6	55.76	4	55.90	56.00	14.6	361	4.05%
2024/11/07	1	55.50	0	0.00	54.90	1	348	0.29%
2024/11/05	0	0.00	5	53.90	53.40	-5	337	-1.48%
2024/11/04	0	0.00	10	53.50	53.80	-10	339	-2.94%
2024/11/01	0	0.00	60	53.61	54.10	-60	347	-17.28%
2024/10/30	1.1	52.84	4	53.10	52.80	-2.9	344	-0.84%
2024/10/29	0	53.50	0	0.00	53.50	0	344	0.01%
2024/10/28	0	0.00	0.1	54.20	53.80	-0.1	352	-0.03%
2024/10/25	0.1	54.00	0	0.00	53.70	0.1	362	0.03%
2024/10/24	0.1	54.30	0	0.00	54.00	0.1	379	0.03%
2024/10/21	0	0.00	1	54.30	54.10	-1	438	-0.23%
2024/10/18	3	55.07	1	54.50	54.50	2	439	0.46%
2024/10/17	3	56.00	4	55.73	56.00	-1	438	-0.22%
2024/10/16	4	55.20	4	55.48	57.60	0	434	0.00%
2024/10/15	0	0.00	2	54.45	54.60	-2	395	-0.51%
2024/10/14	4	54.10	6	53.55	54.00	-2	396	-0.50%
2024/10/11	1.1	58.49	5	58.70	58.20	-4	380	-1.04%
2024/10/09	5	58.40	0	0.00	58.50	5	386	1.29%
2024/10/08	3.1	59.90	1	59.40	59.10	2.1	386	0.54%
2024/10/07	3	60.60	2.4	59.87	61.00	0.6	380	0.16%
2024/10/04	10	57.15	1	57.30	57.30	9	349	2.58%
2024/09/27	1	57.00	0	0.00	57.00	1	355	0.28%
2024/09/25	5	57.16	2	57.00	57.10	3	371	0.81%
2024/09/24	13	57.24	1	57.20	57.00	12	368	3.25%
2024/09/23	2.1	56.94	1	57.00	57.00	1.1	371	0.29%
2024/09/20	2	55.95	3	56.67	56.30	-1	366	-0.27%
2024/09/19	2	56.00	0	0.00	56.20	2	365	0.55%
2024/09/18	10	55.81	1	56.10	55.90	9	368	2.44%
2024/09/16	2	56.10	1	55.70	55.70	1	371	0.27%
2024/09/13	0	0.00	1	54.90	55.20	-1	374	-0.27%
2024/09/12	1	54.60	0	0.00	54.50	1	378	0.26%
2024/09/11	0	0.00	3	54.37	54.10	-3	383	-0.78%
2024/09/10	4	53.98	0	0.00	53.50	4	389	1.03%
2024/09/09	1	53.00	0	0.00	53.90	1	393	0.25%
2024/09/06	1	53.60	0	0.00	54.00	1	403	0.25%
2024/09/05	5	53.76	0	0.00	53.30	5	445	1.12%
2024/09/04	2	53.45	0	0.00	53.40	2	469	0.43%
2024/09/03	4	54.85	3	54.70	54.70	1	473	0.21%
2024/09/02	1	54.90	0	0.00	54.80	1	487	0.20%
2024/08/29	1	54.50	0	0.00	54.70	1	507	0.20%
2024/08/26	2	54.90	0	0.00	55.00	2	522	0.38%
2024/08/20	0	0.00	0.6	54.50	54.00	-0.6	538	-0.11%
2024/08/19	0.1	54.20	19	53.93	54.10	-18.9	550	-3.44%
2024/08/14	0	0.00	1	54.20	54.10	-1	566	-0.18%
2024/08/12	3	54.20	1	54.90	54.00	2	577	0.35%
2024/08/07	2	52.80	0	0.00	52.60	2	610	0.33%
2024/08/06	2	50.95	1	50.20	51.90	1	617	0.16%
2024/08/05	5	51.94	5	52.18	51.40	0	616	0.00%
2024/08/02	4.1	55.50	1	55.50	55.70	3.1	624	0.50%
2024/08/01	1	55.90	0	0.00	56.10	1	647	0.15%
2024/07/31	4	56.23	3	56.03	56.10	1	688	0.15%
2024/07/30	3	55.73	1	55.80	55.80	2	698	0.29%
2024/07/29	6	55.85	14	56.40	56.20	-8	712	-1.12%
2024/07/26	2	55.35	3	55.87	55.90	-1	704	-0.14%
2024/07/23	3	54.33	4	54.80	55.30	-1	688	-0.15%
2024/07/22	1.1	51.89	1	51.90	52.20	0.1	655	0.02%
2024/07/17	1	52.60	0	0.00	52.90	1	658	0.15%
2024/07/12	0	0.00	1	51.80	51.80	-1	666	-0.15%
2024/07/11	2	51.70	8	51.90	51.80	-6	670	-0.90%
2024/07/10	5	52.20	0	0.00	52.60	5	672	0.74%
2024/07/09	3	52.43	7	52.13	52.40	-4	677	-0.59%
2024/07/08	0.1	52.70	0	0.00	52.60	0.1	684	0.01%
2024/07/05	0	0.00	1	53.00	53.00	-1	690	-0.14%
2024/07/04	2	52.95	0	0.00	53.10	2	693	0.29%
2024/07/03	0	0.00	3	52.67	53.00	-3	691	-0.44%
2024/07/02	3	52.00	14	52.06	52.10	-11	686	-1.60%
2024/07/01	0.1	53.20	0	0.00	52.90	0.1	676	0.01%
2024/06/27	11	52.95	2	52.80	52.90	9	680	1.32%
2024/06/26	1.6	53.51	3	53.60	53.50	-1.4	676	-0.21%
2024/06/25	0	0.00	2	53.20	53.70	-2	680	-0.29%
2024/06/21	2	53.60	5	53.52	53.60	-3	681	-0.44%
2024/06/20	1	52.80	5	52.90	53.20	-4	676	-0.59%
2024/06/19	1	52.70	0.1	52.90	52.70	0.9	673	0.13%
2024/06/18	0	0.00	4	52.60	52.70	-4	670	-0.60%
2024/06/17	22	52.90	0	0.00	52.80	22	667	3.29%
2024/06/14	20	53.00	6	53.25	53.30	14	665	2.10%
2024/06/13	46.2	53.37	0	0.00	52.80	46.2	669	6.90%
2024/06/12	14.1	52.85	5	52.74	52.70	9.1	672	1.35%
2024/06/11	6	56.75	0	0.00	56.70	6	638	0.94%
2024/06/07	2	57.25	3.2	57.22	57.10	-1.2	623	-0.19%
2024/06/06	4	56.48	9	56.54	56.60	-5	623	-0.80%
2024/06/05	5	57.10	0	0.00	56.80	5	610	0.82%
2024/06/04	0	0.00	10	57.65	57.60	-10	607	-1.65%
2024/06/03	6	57.55	2	57.70	57.80	4	625	0.64%
2024/05/31	0.1	56.70	11	56.50	56.50	-10.9	620	-1.76%
2024/05/30	2	56.25	0	0.00	56.30	2	627	0.32%
2024/05/29	1	56.50	12	56.69	56.80	-11	630	-1.74%
2024/05/28	1	56.70	0	0.00	56.90	1	636	0.16%
2024/05/27	2	56.10	2	56.30	56.40	0	634	0.00%
2024/05/24	2	55.85	0	0.00	55.90	2	635	0.31%
2024/05/23	2.1	55.12	1	55.20	55.30	1.1	635	0.17%
2024/05/22	6.1	56.06	0	0.00	55.90	6.1	629	0.97%
2024/05/21	12.5	56.42	1	56.00	56.10	11.5	631	1.81%
2024/05/20	15.2	56.83	0	0.00	56.60	15.2	640	2.36%
2024/05/17	0.1	56.90	9	56.77	57.00	-8.9	639	-1.39%
2024/05/16	0.1	57.10	9	56.79	56.90	-8.9	648	-1.37%
2024/05/15	3	56.60	1	57.20	56.60	2	668	0.30%
2024/05/14	1	56.90	1	57.00	57.00	0	679	0.00%
2024/05/13	9.3	57.17	3	56.80	57.30	6.3	684	0.92%
2024/05/10	6.1	59.95	2	59.90	60.00	4.1	687	0.60%
2024/05/09	1	60.10	1	60.60	59.90	0	686	0.00%
2024/05/08	2.1	60.12	120	60.06	60.00	-117.9	687	-17.14%	大賣/鉅額交易
2024/05/07	123	60.87	17.1	61.02	61.40	105.9	666	15.90%	大買/鉅額交易
2024/05/06	2	59.60	9.1	59.00	59.00	-7.1	640	-1.11%
2024/05/03	17.1	55.81	1.1	56.76	56.70	16	597	2.68%
2024/05/02	5	54.68	4	54.93	55.10	1	579	0.17%
2024/04/29	5	53.76	0	0.00	54.10	5	555	0.90%
2024/04/24	3	53.33	0	0.00	53.60	3	558	0.54%
2024/04/23	0	0.00	1	53.70	53.70	-1	567	-0.18%
2024/04/22	1	52.50	0	0.00	52.80	1	571	0.18%
2024/04/19	2	52.65	3.2	52.53	52.90	-1.2	566	-0.21%
2024/04/18	1	53.00	0	0.00	53.30	1	563	0.18%
2024/04/17	0	0.00	12	52.20	52.90	-12	584	-2.05%
2024/04/16	1.1	51.90	18	52.09	52.00	-16.9	578	-2.92%
2024/04/15	2.1	53.07	0	0.00	53.10	2.1	569	0.37%
2024/04/12	4	53.73	0	0.00	53.50	4	569	0.70%
2024/04/11	2	54.80	18	54.71	54.40	-16	565	-2.82%
2024/04/09	0	0.00	0.1	55.30	55.00	-0.1	565	-0.02%
2024/04/08	0	0.00	2	55.00	55.00	-2	565	-0.35%
2024/04/03	0	0.00	18	54.79	54.60	-18	571	-3.15%
2024/04/02	0	0.00	0.1	54.80	55.30	-0.1	572	-0.01%
2024/03/29	6	54.00	1	53.70	53.90	5	576	0.87%
2024/03/28	0.1	53.60	26	53.48	54.10	-25.9	588	-4.40%
2024/03/27	0	0.00	14	53.54	53.80	-14	592	-2.36%
2024/03/26	1	53.96	17	53.54	53.60	-16	596	-2.68%
2024/03/25	1	53.50	13	53.61	53.70	-12	605	-1.98%
2024/03/22	1	53.60	1	53.50	53.60	0	608	0.00%
2024/03/21	3	53.90	0	0.00	53.80	3	610	0.49%
2024/03/20	0	0.00	1	53.40	53.40	-1	615	-0.16%
2024/03/19	1	53.00	0	0.00	53.10	1	615	0.16%
2024/03/18	0.1	54.00	12	52.80	53.40	-11.9	612	-1.94%
2024/03/15	1	53.10	3	53.50	53.10	-2	611	-0.33%
2024/03/14	6	54.47	8.1	54.16	54.60	-2.1	602	-0.35%
2024/03/13	2	54.00	2.1	54.19	54.30	-0.1	596	-0.01%
2024/03/12	6	53.22	0	0.00	53.50	6	587	1.02%
2024/03/11	1	52.60	13	52.52	52.70	-12	586	-2.05%
2024/03/08	0.1	52.80	23	52.66	53.10	-23	594	-3.86%
2024/03/07	15.2	53.17	6	53.18	52.70	9.2	594	1.54%
2024/03/06	0	0.00	1	51.80	52.00	-1	588	-0.17%
2024/03/05	1	52.30	19	52.02	52.30	-18	589	-3.05%
2024/03/04	2	51.20	3	51.17	51.00	-1	585	-0.17%
2024/03/01	5	51.12	4	51.05	51.10	1	581	0.17%
2024/02/29	3	52.03	0	0.00	51.70	3	575	0.52%
2024/02/27	0	0.00	16	52.04	52.10	-16	574	-2.78%
2024/02/26	1	51.50	8	51.89	52.00	-7	571	-1.23%
2024/02/23	1	52.40	5	53.02	52.20	-4	571	-0.70%
2024/02/22	3	53.00	12	52.94	53.00	-9	571	-1.57%
2024/02/21	0	0.00	58.1	52.32	52.70	-58.1	568	-10.22%
2024/02/20	0	0.00	2	51.40	51.10	-2	557	-0.36%
2024/02/19	2	52.00	11	52.12	51.80	-9	558	-1.61%
2024/02/16	3	50.30	6	51.30	51.60	-3	559	-0.54%
2024/02/15	2	49.15	0	0.00	50.00	2	542	0.37%
2024/02/05	7	49.79	2	50.05	50.10	5	535	0.93%
2024/02/02	0	0.00	107.1	50.19	49.60	-107.1	539	-19.84%	大賣/鉅額交易
2024/02/01	2	49.23	1	49.30	49.30	1	524	0.19%
2024/01/30	0	0.00	5	49.30	49.20	-5	570	-0.88%
2024/01/29	0	0.00	10	49.00	49.05	-10	689	-1.45%
2024/01/25	9	49.31	1	49.15	49.20	8	697	1.14%
2024/01/24	0	0.00	2	49.20	49.35	-2	697	-0.29%
2024/01/23	6	49.25	0	0.00	49.25	6	692	0.87%
2024/01/22	0	0.00	1	49.20	49.20	-1	688	-0.15%
2024/01/19	0	0.00	2	48.90	49.00	-2	685	-0.29%
2024/01/18	1	49.10	42	48.89	49.10	-41	682	-6.01%
2024/01/17	5	49.15	4	49.50	49.50	1	676	0.15%
2024/01/16	0	0.00	1	48.50	49.10	-1	661	-0.15%
2024/01/15	9	48.89	1	48.95	49.00	8	653	1.22%
2024/01/12	2	49.10	0	0.00	48.90	2	656	0.30%
2024/01/11	10	48.88	23.1	49.19	49.05	-13.1	651	-2.01%
2024/01/10	15	48.05	0	0.00	48.15	15	630	2.38%
2024/01/09	0	0.00	3	48.10	48.10	-3	630	-0.48%
2024/01/08	1	47.90	1	48.00	48.05	0	630	0.00%
2024/01/05	1	47.40	0	0.00	47.50	1	632	0.16%
2024/01/04	2.1	48.08	0.1	48.80	47.55	2	646	0.31%
2024/01/02	2	47.65	10	47.70	48.00	-8	635	-1.26%
2023/12/29	1	47.95	2	47.90	47.85	-1	633	-0.16%
2023/12/28	2	48.18	0	0.00	48.35	2	629	0.32%
2023/12/27	0	0.00	27	48.02	48.60	-27	626	-4.31%
2023/12/26	1	47.45	199	47.53	47.75	-198	621	-31.88%	大賣/鉅額交易
2023/12/25	3	47.43	1	47.40	47.50	2	614	0.33%
2023/12/22	2	48.60	78	48.56	48.40	-76	603	-12.60%
2023/12/21	1	49.70	2	49.60	49.50	-1	593	-0.17%
2023/12/20	3	49.37	3	49.73	49.50	0	586	0.00%
2023/12/19	2	48.50	1	48.80	48.80	1	571	0.17%
2023/12/18	23	49.02	1	48.80	48.45	22	567	3.88%
2023/12/15	22	48.80	2	49.15	49.00	20	564	3.54%
2023/12/14	1	48.25	1	48.05	48.30	0	555	0.00%
2023/12/13	0	0.00	1	47.55	47.80	-1	553	-0.18%
2023/12/12	7	47.25	3	47.27	47.50	4	551	0.73%
2023/12/11	3	47.43	21	47.47	47.55	-18	543	-3.31%
2023/12/08	3	47.80	1	47.80	47.90	2	538	0.37%
2023/12/07	2	47.85	6	47.80	47.85	-4	534	-0.75%
2023/12/06	4	47.80	2	47.80	47.90	2	534	0.37%
2023/12/05	60	47.99	7	47.98	48.00	53	526	10.07%
2023/12/04	19	49.37	1	49.20	48.95	18	510	3.52%
2023/12/01	3	49.32	5	49.33	50.00	-2	497	-0.40%
2023/11/30	0	0.00	3	48.43	48.55	-3	478	-0.63%
2023/11/29	4	48.45	4	48.46	48.40	0	472	0.00%
2023/11/28	1	48.75	1	48.65	48.70	0	467	0.00%
2023/11/27	3	48.53	0	0.00	48.35	3	462	0.66%
2023/11/24	1	48.25	0	0.00	48.25	1	457	0.22%
2023/11/23	1	48.00	1	48.05	48.25	0	454	0.00%
2023/11/22	1	48.10	7.1	48.11	48.10	-6.1	448	-1.36%
2023/11/21	1	48.15	4	48.31	48.35	-3	441	-0.68%
2023/11/16	5	49.04	3	48.22	48.60	2	422	0.47%
2023/11/15	115	48.79	3	48.63	48.60	112	413	27.06%	大買/鉅額交易
2023/11/14	61	48.28	3	48.25	48.20	58	396	14.63%
2023/11/13	3.1	47.84	80	47.88	48.25	-76.9	388	-19.81%
2023/11/10	102	48.00	33	47.70	48.15	69	380	18.15%	大買/
2023/11/09	0	0.00	0.1	47.85	48.30	-0.1	364	-0.02%
2023/11/08	62.1	48.01	12.4	48.30	48.30	49.7	353	14.05%
2023/11/07	204	47.78	8.2	47.71	48.00	195.8	332	58.93%	大買/鉅額交易
2023/11/06	222.3	48.63	26	47.80	47.50	196.3	291	67.28%	大買/鉅額交易
2023/11/03	1	43.65	3	43.93	44.40	-2	171	-1.17%
2023/11/02	3	43.38	0	0.00	43.25	3	162	1.84%
2023/11/01	2	43.25	0	0.00	43.10	2	162	1.23%
2023/10/27	3	43.25	0	0.00	43.45	3	159	1.88%
2023/10/26	1	43.05	2	43.00	43.15	-1	159	-0.63%
2023/10/25	6	43.26	0	0.00	43.10	6	158	3.79%
2023/10/24	3	43.18	0	0.00	43.30	3	156	1.92%
2023/10/23	0.1	43.30	0	0.00	43.20	0.1	155	0.08%
2023/10/20	4	43.09	0	0.00	43.15	4	154	2.58%
2023/10/18	3	43.60	3	43.50	43.55	0	148	0.00%
2023/10/17	10	44.05	0	0.00	43.70	10	146	6.84%
2023/10/16	26	43.91	0	0.00	43.90	26	143	18.16%
2023/10/13	5	44.31	1	44.20	43.90	4	139	2.86%
2023/10/12	107	44.30	3	44.18	43.95	104	130	79.67%	大買/鉅額交易
2023/10/11	4	42.50	0	0.00	42.65	4	109	3.66%
2023/10/05	0	0.00	2	42.70	42.55	-2	105	-1.89%
2023/10/04	2	42.45	102	42.46	42.55	-100	104	-96.00%	大賣/
2023/10/03	2	42.80	0	0.00	42.60	2	101	1.97%
2023/10/02	1	42.90	0	0.00	42.95	1	99	1.01%
2023/09/28	0	0.00	1	42.75	42.75	-1	98	-1.01%
2023/09/20	0	0.00	5	43.05	43.05	-5	95	-5.21%
2023/09/15	0	0.00	1	42.95	42.90	-1	97	-1.03%
2023/09/11	1	42.90	0	0.00	42.70	1	103	0.96%
2023/09/01	2	42.70	2	42.65	42.70	0	160	0.00%
2023/08/30	4	42.36	1	42.30	42.40	3	168	1.79%
2023/08/28	1	42.30	0	0.00	42.20	1	172	0.58%
2023/08/21	0	0.00	3	42.00	41.90	-3	181	-1.66%
2023/08/16	0	0.00	2	41.80	42.00	-2	179	-1.11%
2023/08/10	2	42.80	3	42.65	42.60	-1	174	-0.57%
2023/08/08	1	42.90	0	0.00	42.80	1	171	0.58%
2023/08/07	0	0.00	1	42.85	42.85	-1	171	-0.58%
2023/08/04	0	0.00	1	42.80	42.75	-1	170	-0.59%
2023/07/28	2	42.95	0	0.00	42.80	2	169	1.18%
2023/07/26	0	43.10	1	42.90	42.70	-1	168	-0.59%
2023/07/20	0	0.00	1	42.75	42.90	-1	167	-0.60%
2023/07/18	0.1	43.00	0	0.00	42.75	0.1	171	0.07%
2023/07/17	0	0.00	1	42.90	42.80	-1	171	-0.58%
2023/07/06	1	42.70	0	0.00	42.90	1	175	0.58%
2023/07/05	1	42.90	1	42.90	42.90	0	174	0.00%
2023/07/04	2	42.75	0	0.00	42.90	2	173	1.15%
2023/07/03	0	43.15	2	42.90	42.85	-2	173	-1.14%
2023/06/29	0	0.00	1	42.70	42.80	-1	174	-0.57%
2023/06/21	0	0.00	3	42.50	42.55	-3	171	-1.74%
2023/06/20	11	42.18	0	0.00	42.20	11	172	6.39%
2023/06/19	0	0.00	3	42.25	42.25	-3	171	-1.75%
2023/06/16	1	42.35	0	0.00	42.30	1	170	0.59%
2023/06/15	4	42.31	0	0.00	42.35	4	169	2.36%
2023/06/14	6	42.43	3	42.45	42.45	3	165	1.81%
2023/06/13	13	42.13	5	42.24	42.25	8	164	4.88%
2023/06/12	4.4	45.29	5	45.17	45.20	-0.6	148	-0.39%
2023/06/09	1	44.80	0	0.00	44.85	1	126	0.79%
2023/06/08	0	0.00	1	44.70	44.80	-1	122	-0.82%
2023/06/07	2	44.85	0	0.00	44.80	2	125	1.60%
2023/06/02	0	0.00	1	44.20	44.45	-1	127	-0.79%
2023/06/01	0	0.00	4	44.20	44.20	-4	127	-3.13%
2023/05/30	1	44.05	1	44.40	44.30	0	127	0.00%
2023/05/29	1	44.00	0	0.00	44.00	1	124	0.80%
2023/05/25	0	0.00	2	43.80	43.80	-2	124	-1.61%
2023/05/23	1	43.80	0	0.00	43.80	1	126	0.79%
2023/05/22	2	43.90	0	0.00	43.75	2	127	1.56%
2023/05/18	0	0.00	1	44.00	43.95	-1	129	-0.77%
2023/05/17	0	0.00	1	43.95	43.95	-1	128	-0.78%
2023/05/16	0	0.00	12	43.62	43.80	-12	128	-9.36%
2023/05/15	0	0.00	8	43.69	43.70	-8	127	-6.27%
2023/05/12	1	43.65	0	0.00	43.70	1	127	0.78%
2023/05/11	0	0.00	0.3	43.65	43.60	-0.3	128	-0.19%
2023/05/10	1	43.75	0	0.00	43.65	1	128	0.78%
2023/05/08	0	0.00	1	43.55	43.65	-1	129	-0.77%
2023/05/05	3	43.80	0	0.00	43.85	3	128	2.34%
2023/05/04	2	43.73	0	0.00	43.80	2	129	1.54%
2023/05/03	0.5	44.10	0	0.00	43.80	0.5	132	0.39%
2023/05/02	16.4	43.71	1	43.75	43.75	15.4	133	11.52%
2023/04/28	0	0.00	1	43.40	43.40	-1	135	-0.74%
2023/04/27	2	43.33	3	43.35	43.25	-1	136	-0.73%
2023/04/26	0	0.00	3	43.30	43.25	-3	136	-2.21%
2023/04/25	7	43.06	0	0.00	43.00	7	135	5.15%
2023/04/24	1	43.15	32	43.02	43.15	-31	135	-22.95%
2023/04/21	0	0.00	19	43.23	43.15	-19	134	-14.10%
2023/04/20	1	43.65	0	0.00	43.65	1	132	0.75%
2023/04/19	1	43.95	0	0.00	43.90	1	135	0.74%
2023/04/18	1	43.95	0	0.00	43.95	1	134	0.74%
2023/04/17	1	44.00	0	0.00	43.90	1	137	0.72%
2023/04/11	1	43.95	0	0.00	44.00	1	137	0.73%
2023/04/07	0	0.00	1	43.70	43.90	-1	138	-0.72%
2023/04/06	18	43.82	1	43.80	43.90	17	138	12.30%
2023/03/31	7	43.96	0	0.00	43.95	7	136	5.14%
2023/03/30	4	43.84	25	43.73	43.90	-21	134	-15.60%
2023/03/29	13	43.78	53	43.78	43.80	-40	134	-29.80%
2023/03/28	11	43.81	0	0.00	43.80	11	134	8.20%
2023/03/27	0	0.00	2.4	43.89	43.90	-2.4	135	-1.77%
2023/03/23	1	44.00	3	43.97	43.85	-2	135	-1.48%
2023/03/22	1	43.70	0	0.00	43.70	1	135	0.74%
2023/03/20	0	43.35	0	0.00	43.30	0	134	0.03%
2023/03/17	0	0.00	33	43.27	43.35	-33	135	-24.44%
2023/03/16	1	43.20	14	43.42	43.40	-13	134	-9.65%
2023/03/15	2	43.60	19	43.39	43.60	-17	133	-12.77%
2023/03/14	3	43.68	20	43.53	43.55	-17	133	-12.70%
2023/03/13	3	43.47	41	43.28	43.65	-38	133	-28.53%
2023/03/10	1	43.75	20	43.71	43.85	-19	129	-14.66%
2023/03/09	5	44.56	0	0.00	44.35	5	124	4.03%
2023/03/08	0	0.00	2	43.90	43.80	-2	114	-1.75%
2023/03/06	0	0.00	1	43.95	43.90	-1	110	-0.91%
2023/03/03	1	43.50	1	43.30	43.35	0	107	0.00%
2023/03/01	0	0.00	6	42.65	42.90	-6	105	-5.67%
2023/02/24	0	0.00	3	42.80	42.95	-3	104	-2.86%
2023/02/23	9	42.72	0	42.95	42.75	9	104	8.60%
2023/02/21	1	42.65	0	0.00	42.65	1	102	0.98%
2023/02/17	19	42.42	0	0.00	42.40	19	107	17.70%
2023/02/16	1	42.40	2	42.25	42.35	-1	108	-0.92%
2023/02/15	0	0.00	1	42.15	42.30	-1	109	-0.91%
2023/02/14	1	42.25	0	0.00	42.20	1	110	0.91%
2023/02/09	2	42.18	0	0.00	42.15	2	118	1.69%
2023/02/08	0	0.00	1	42.20	42.30	-1	118	-0.85%
2023/02/06	3	42.27	0	0.00	42.25	3	117	2.56%
2023/02/03	1	42.30	1	42.25	42.25	0	117	0.00%
2023/02/02	2	42.48	2	42.45	42.40	0	116	0.00%
2023/02/01	0	0.00	4	42.44	42.50	-4	115	-3.47%
2023/01/30	1	42.05	3	42.03	42.00	-2	113	-1.77%
2023/01/17	0	0.00	0	42.00	42.00	0	113	-0.01%
2023/01/09	0	0.00	2	42.00	42.10	-2	164	-1.21%
2023/01/06	0	0.00	0.2	42.17	41.95	-0.2	162	-0.09%
2023/01/05	26	41.88	0	0.00	41.95	26	165	15.72%
2023/01/04	22	41.36	0	0.00	41.55	22	164	13.38%
2023/01/03	22	41.17	0	0.00	41.20	22	168	13.03%
2022/12/28	2	41.28	0	0.00	41.25	2	169	1.18%
2022/12/27	1	41.30	0	0.00	41.50	1	169	0.59%
2022/12/26	3	41.38	0	0.00	41.40	3	169	1.77%
2022/12/23	2	41.28	0	0.00	41.30	2	170	1.17%
2022/12/14	0	0.00	0.2	42.05	41.90	-0.2	178	-0.11%
2022/12/13	1	41.60	0	0.00	41.75	1	178	0.56%
2022/12/09	1.3	41.60	3	41.83	41.75	-1.8	187	-0.94%
2022/12/06	0	0.00	6	41.51	41.50	-6	190	-3.16%
2022/12/05	5	41.75	0	0.00	41.70	5	192	2.60%
2022/12/01	0	0.00	0	41.65	41.90	0	208	0.00%
2022/11/24	2	41.58	0.1	41.70	41.65	1.9	217	0.88%
2022/11/23	0	0.00	1	41.25	41.50	-1	219	-0.46%
2022/11/22	1	41.25	0	0.00	41.40	1	219	0.46%
2022/11/18	0	0.00	3	41.15	41.20	-3	220	-1.36%
2022/11/16	3	41.35	27	41.19	40.90	-24	221	-10.82%
2022/11/14	0	0.00	2	41.93	41.85	-2	217	-0.92%
2022/11/11	2	41.50	1	41.35	41.45	1	216	0.46%
2022/11/08	0.1	41.45	0	0.00	41.10	0.1	213	0.06%
2022/11/07	10	41.20	0	0.00	41.40	10	211	4.73%
2022/11/04	5	40.24	0	0.00	40.35	5	206	2.42%
2022/11/03	6	40.13	0	0.00	40.05	6	207	2.89%
2022/11/02	24.2	40.34	0	0.00	40.35	24.2	208	11.60%
2022/11/01	4	40.33	2	40.13	40.10	2	208	0.96%
2022/10/28	0	0.00	1	40.10	40.10	-1	209	-0.48%
2022/10/27	1	40.15	25	40.07	40.30	-24	209	-11.43%
2022/10/25	0	0.00	1	39.90	39.80	-1	210	-0.48%
2022/10/24	1	40.10	0	0.00	40.10	1	210	0.48%
2022/10/20	32	38.80	0	0.00	38.90	32	208	15.36%
2022/10/17	1	39.80	5	39.95	40.45	-4	157	-2.54%
2022/10/14	4	40.10	0	0.00	40.45	4	156	2.56%
2022/10/13	0	0.00	25	39.99	40.05	-25	155	-16.03%
2022/10/11	0.1	40.65	50	40.21	40.45	-49.9	149	-33.31%
2022/10/07	1	41.05	0	0.00	41.15	1	144	0.69%
2022/10/06	0	0.00	24	41.35	41.40	-24	142	-16.88%
2022/10/05	0	0.00	1	41.60	41.50	-1	142	-0.70%
2022/10/04	0	0.00	7	40.95	41.45	-7	142	-4.91%
2022/09/21	4	42.73	0	0.00	42.35	4	136	2.92%
2022/09/20	15	42.86	10	43.00	42.95	5	134	3.71%
2022/09/19	13	42.92	0	0.00	42.90	13	134	9.66%
2022/09/16	1	43.20	0	0.00	43.00	1	133	0.75%
2022/09/15	3	44.05	3	44.03	44.05	0	130	0.00%
2022/09/14	45	44.06	11	44.03	43.95	34	132	25.64%
2022/09/13	47	44.10	1	43.90	44.00	46	131	35.11%
2022/09/12	44	43.94	7	44.15	43.90	37	130	28.38%
2022/09/08	75	44.11	1	44.15	44.00	74	127	57.93%
2022/09/07	0	0.00	1	42.80	43.00	-1	121	-0.82%
2022/09/06	1	43.40	2	42.83	43.15	-1	125	-0.80%
2022/09/01	0	0.00	2	42.10	42.15	-2	118	-1.69%
2022/08/24	1	42.10	4	41.90	41.95	-3	114	-2.62%
2022/08/22	0	0.00	1	41.85	41.85	-1	111	-0.89%
2022/08/17	0.3	41.80	0	0.00	41.80	0.3	108	0.23%
2022/08/15	0	0.00	3	41.67	41.75	-3	106	-2.82%
2022/08/11	1	41.50	0	0.00	41.55	1	104	0.96%
2022/08/10	1.1	41.30	0	0.00	41.50	1.1	104	1.00%
2022/08/09	0	0.00	1	40.85	40.85	-1	105	-0.95%
2022/08/08	1	40.60	1	40.70	40.75	0	109	0.00%
2022/08/02	0	0.00	2	40.25	40.45	-2	114	-1.75%
2022/08/01	2	40.45	0	0.00	40.50	2	115	1.73%
2022/07/29	0	0.00	1	40.15	40.20	-1	114	-0.88%
2022/07/26	0	0.00	1	39.50	39.45	-1	111	-0.89%
2022/07/25	0	0.00	3	39.10	39.20	-3	111	-2.69%
2022/07/22	1	39.15	0	0.00	39.20	1	110	0.90%
2022/07/18	0	0.00	1	39.05	39.10	-1	113	-0.88%
2022/07/15	0	0.00	2	38.60	38.70	-2	112	-1.78%
2022/07/14	1	38.40	0	0.00	38.50	1	112	0.89%
2022/07/12	3	38.18	0	0.00	38.05	3	114	2.63%
2022/07/08	5	38.52	1	38.65	38.45	4	114	3.49%
2022/07/04	0	38.20	0	0.00	38.25	0	128	0.02%
2022/07/01	0.2	38.50	0	0.00	38.35	0.2	134	0.15%
2022/06/30	0	0.00	4	38.50	38.50	-4	135	-2.96%
2022/06/29	2	39.00	0	0.00	38.95	2	134	1.49%
2022/06/28	2	39.05	0	0.00	39.15	2	138	1.44%
2022/06/24	1	38.50	0	0.00	38.95	1	142	0.70%
2022/06/22	0.1	38.70	2	38.45	38.45	-2	143	-1.36%
2022/06/21	0.1	39.00	2	38.93	38.95	-2	140	-1.38%
2022/06/20	2	39.08	2	39.10	38.85	0	140	0.00%
2022/06/17	0.1	39.60	10	39.55	39.45	-9.9	138	-7.18%
2022/06/16	6	39.77	0	0.00	39.65	6	139	4.30%
2022/06/14	7	41.50	0	0.00	41.45	7	126	5.52%
2022/06/09	1	42.30	1	42.30	42.30	0	126	0.00%
2022/06/08	1	42.30	0	0.00	42.25	1	126	0.79%
2022/06/01	0	0.00	1	41.50	41.75	-1	129	-0.77%
2022/05/31	0	0.00	2	41.45	41.45	-2	129	-1.54%
2022/05/30	1	41.30	0	0.00	41.45	1	130	0.77%
2022/05/27	2	41.23	0	0.00	41.20	2	129	1.54%
2022/05/20	0	0.00	2	40.95	41.00	-2	134	-1.48%
2022/05/19	2	40.75	0	0.00	40.75	2	135	1.48%
2022/05/17	0	0.00	122	40.69	41.00	-122	135	-89.75%	大賣/鉅額交易
2022/05/16	0	0.00	121	40.57	40.80	-121	134	-90.00%	大賣/鉅額交易
2022/05/13	0	0.00	4	40.44	41.20	-4	130	-3.07%
2022/05/12	1	40.10	7	40.41	40.10	-6	130	-4.59%
2022/05/11	2	40.73	0	0.00	40.80	2	129	1.54%
2022/05/10	1	41.20	1	41.55	41.50	0	131	0.00%
2022/05/09	10	41.27	1	41.40	41.20	9	131	6.82%
2022/05/06	0	0.00	1	41.60	41.60	-1	133	-0.75%
2022/05/05	1	42.05	0	0.00	41.95	1	135	0.74%
2022/04/29	0	0.00	1	41.55	41.60	-1	140	-0.71%
2022/04/27	1	41.50	2	41.60	41.50	-1	142	-0.70%
2022/04/22	81	42.44	0	0.00	42.70	81	141	57.14%
2022/04/20	3	42.28	0	0.00	42.25	3	142	2.10%
2022/04/19	2	41.80	0	0.00	42.40	2	144	1.38%
2022/04/12	0	0.00	4	41.55	41.70	-4	143	-2.78%
2022/04/11	6	41.97	1	42.30	41.80	5	141	3.53%
2022/04/07	1	43.25	2	43.25	43.20	-1	131	-0.76%
2022/04/01	0	0.00	1	43.65	43.80	-1	126	-0.79%
2022/03/31	76	43.49	1	43.70	43.70	75	126	59.45%
2022/03/30	76	43.37	5	43.31	43.35	71	122	58.12%
2022/03/29	4	42.95	0	0.00	43.10	4	117	3.41%
2022/03/28	1	42.75	2	43.05	42.90	-1	116	-0.86%
2022/03/25	1	42.75	1	43.05	42.85	0	115	0.00%
2022/03/24	2	42.75	0	0.00	42.75	2	112	1.77%
2022/03/23	0	0.00	1	42.70	42.85	-1	112	-0.89%
2022/03/22	1	42.80	1	42.80	42.80	0	112	0.00%
2022/03/21	0	0.00	1	42.55	42.70	-1	111	-0.90%
2022/03/15	1	42.05	5	41.90	41.95	-4	110	-3.63%
2022/03/14	0	0.00	5	42.00	42.25	-5	109	-4.57%
2022/03/08	1	41.50	0	0.00	41.60	1	107	0.98%
2022/03/07	0	0.00	1	41.60	41.75	-1	105	-0.95%
2022/03/02	1	42.20	0	0.00	42.15	1	107	0.93%
2022/02/24	0	0.00	2	42.30	42.10	-2	109	-1.83%
2022/02/22	3	42.38	6	42.63	42.60	-3	110	-2.71%
2022/02/17	1	42.45	0	0.00	42.65	1	120	0.83%
2022/02/16	1	42.25	0	0.00	42.50	1	124	0.81%
2022/02/14	0	0.00	1	42.30	42.20	-1	129	-0.77%
2022/02/11	0	0.00	3	42.35	42.50	-3	132	-2.26%
2022/02/10	0	0.00	9	42.33	42.55	-9	135	-6.65%
2022/02/09	6	42.28	4	42.20	42.20	2	135	1.48%
2022/02/08	6	41.84	1	42.00	42.35	5	136	3.67%
2022/02/07	4	41.61	0	0.00	41.75	4	136	2.93%
2022/01/26	0	0.00	1	41.50	41.50	-1	140	-0.71%
2022/01/25	1	41.20	0	0.00	41.20	1	143	0.70%
2022/01/24	0	0.00	7	41.05	41.15	-7	145	-4.81%
2022/01/21	3	41.45	0	0.00	41.30	3	148	2.05%
2022/01/20	1	41.55	0	0.00	41.60	1	152	0.66%
2022/01/19	0	0.00	5	41.35	41.40	-5	156	-3.19%
2022/01/14	2	41.58	4	41.55	41.50	-2	163	-1.22%
2022/01/13	2	41.78	0	0.00	41.80	2	201	0.99%
2022/01/12	2	41.30	4	41.65	41.85	-2	204	-0.98%
2022/01/11	7	41.24	0	0.00	41.30	7	204	3.42%
2022/01/10	0	0.00	2	41.20	41.30	-2	206	-0.97%
2022/01/07	2	41.40	0	0.00	41.50	2	207	0.96%
2022/01/04	6	41.65	6	41.70	41.80	0	223	0.00%
2021/12/30	0	0.00	3	41.40	41.50	-3	225	-1.33%
2021/12/29	0	0.00	1	41.30	41.50	-1	227	-0.44%
2021/12/27	3	41.08	0	0.00	41.10	3	232	1.29%
2021/12/24	2	41.10	2	41.15	41.10	0	237	0.00%
2021/12/23	4	41.09	0	0.00	41.05	4	238	1.68%
2021/12/22	0	0.00	2	41.00	41.00	-2	241	-0.83%
2021/12/21	2	41.00	0	0.00	41.00	2	242	0.83%
2021/12/17	0	0.00	10	40.92	40.90	-10	244	-4.09%
2021/12/16	14	40.96	0	0.00	40.90	14	246	5.68%
2021/12/15	3	40.85	0	0.00	40.90	3	248	1.21%
2021/12/14	2	40.90	0	0.00	40.90	2	248	0.80%
2021/12/02	0	0.00	1	40.90	40.90	-1	252	-0.40%
2021/12/01	1	40.80	3	40.80	40.95	-2	253	-0.79%
2021/11/30	2	41.00	1	40.95	40.90	1	255	0.39%
2021/11/29	2	40.55	2	40.50	41.10	0	255	0.00%
2021/11/26	2	40.80	0	0.00	40.85	2	254	0.79%
2021/11/25	0	0.00	3	41.05	41.10	-3	254	-1.18%
2021/11/22	3	41.63	1	41.35	41.30	2	256	0.78%
2021/11/19	0	0.00	10	41.20	41.20	-10	256	-3.90%
2021/11/17	0	0.00	45	40.83	41.00	-45	252	-17.79%
2021/11/16	0	0.00	1	41.00	41.00	-1	252	-0.40%
2021/11/15	0	0.00	26	41.14	40.90	-26	252	-10.29%
2021/11/12	2	40.80	35	40.74	40.70	-33	252	-13.05%
2021/11/11	2	40.78	0	0.00	40.70	2	253	0.79%
2021/11/10	3	41.05	2	41.00	40.85	1	255	0.39%
2021/11/09	2	40.70	1	40.65	40.75	1	252	0.40%
2021/11/08	0	0.00	2	40.55	40.60	-2	250	-0.80%
2021/11/05	2	40.20	51	40.15	40.25	-49	254	-19.29%
2021/11/04	1.1	40.35	8	40.26	40.15	-7	258	-2.69%
2021/11/03	5	40.29	33	40.29	40.45	-28	290	-9.65%
2021/11/02	3.1	40.36	4	40.31	40.25	-0.9	288	-0.31%
2021/11/01	4	40.41	2	40.35	40.35	2	285	0.70%
2021/10/29	2	40.48	0	0.00	40.45	2	283	0.70%
2021/10/28	21	40.60	0	0.00	41.00	21	280	7.50%
2021/10/27	0	0.00	15	40.82	40.85	-15	276	-5.43%
2021/10/26	0	0.00	1	41.15	41.20	-1	272	-0.37%
2021/10/25	4	41.08	0	0.00	41.15	4	273	1.46%
2021/10/22	12.1	41.58	0	0.00	41.35	12.1	277	4.35%
2021/10/21	2	41.23	12	42.43	43.95	-10	271	-3.69%
2021/10/20	4	40.78	0	0.00	40.70	4	235	1.70%
2021/10/19	1	41.05	0	0.00	41.05	1	233	0.43%
2021/10/18	1	40.90	3	40.90	41.20	-2	234	-0.85%
2021/10/15	5	40.68	5	40.84	40.85	0	255	0.00%
2021/10/14	8	40.92	5	40.86	40.40	3	269	1.11%
2021/10/13	1	41.00	25	40.92	40.95	-24	280	-8.55%
2021/10/12	1	39.80	5	39.65	41.00	-4	288	-1.39%
2021/10/08	26	40.10	19	40.09	40.05	7	281	2.49%
2021/10/06	1	40.00	0	0.00	39.95	1	283	0.35%
2021/10/05	0	0.00	48	40.00	39.95	-48	285	-16.82%
2021/10/01	6	40.08	0	0.00	40.05	6	282	2.12%
2021/09/29	13	40.62	0	0.00	40.60	13	278	4.66%
2021/09/27	0	0.00	14	40.98	41.00	-14	279	-5.00%
2021/09/24	1	40.65	1	40.70	40.70	0	281	0.00%
2021/09/23	2	40.45	0	0.00	40.50	2	284	0.70%
2021/09/22	0	0.00	17	40.51	40.50	-17	284	-5.97%
2021/09/17	2	40.70	0	0.00	40.60	2	284	0.70%
2021/09/16	0	0.00	50	40.62	40.65	-50	287	-17.40%
2021/08/30	1	41.60	3	41.82	42.10	-2	299	-0.67%
2021/08/26	1	40.60	0	0.00	40.60	1	296	0.34%
2021/08/24	1	40.20	0	0.00	40.20	1	296	0.34%
2021/08/23	21	40.03	2	40.00	40.10	19	296	6.41%
2021/08/20	0	0.00	1	39.95	39.95	-1	297	-0.34%
2021/08/19	5	40.00	0	0.00	39.95	5	295	1.69%
2021/08/18	2	39.98	0	0.00	40.20	2	292	0.68%
2021/08/16	13	39.92	82	39.86	39.90	-69	284	-24.22%
2021/08/13	43	40.39	0	0.00	40.30	43	279	15.37%
2021/08/12	40	40.52	1	40.55	40.40	39	279	13.93%
2021/08/11	4	40.13	1	40.40	40.30	3	281	1.07%
2021/08/10	8	40.27	2	40.25	40.20	6	279	2.15%
2021/08/09	9	40.37	7	40.46	40.30	2	280	0.71%
2021/08/06	1	42.90	0	0.00	42.80	1	249	0.40%
2021/08/05	1	42.85	0	0.00	42.85	1	257	0.39%
2021/07/28	1	42.85	0	0.00	42.80	1	279	0.36%
2021/07/27	1	43.25	1	43.25	43.10	0	284	0.01%
2021/07/26	3	43.17	0	0.00	43.20	3	290	1.03%
2021/07/23	1	43.27	0	0.00	43.30	1	289	0.36%
2021/07/22	2	43.18	0	0.00	43.15	2	289	0.69%
2021/07/21	3	43.22	0	0.00	43.15	3	288	1.04%
2021/07/20	2	45.75	1	45.75	45.80	1	268	0.38%
2021/07/19	5	45.79	0	0.00	45.75	5	261	1.91%
2021/07/16	2	45.78	1	45.85	46.00	1	255	0.39%
2021/07/15	0	0.00	1	45.80	45.80	-1	249	-0.40%
2021/07/14	1	45.95	0	0.00	45.90	1	251	0.40%
2021/07/12	9	45.90	0	0.00	45.90	9	263	3.42%
2021/07/09	1	46.05	6	46.30	46.30	-5	264	-1.91%
2021/07/08	0	0.00	1	46.30	46.35	-1	265	-0.38%
2021/07/07	0	0.00	2.1	46.03	45.95	-2.1	268	-0.77%
2021/07/05	6	46.03	0	0.00	45.95	6	278	2.15%
2021/07/01	1	45.65	0	0.00	45.60	1	281	0.36%
2021/06/30	0	0.00	13	45.80	45.85	-13	285	-4.55%
2021/06/29	1	45.55	0	0.00	45.45	1	287	0.35%
2021/06/28	1	45.35	1	45.30	45.35	0	297	0.00%
2021/06/25	1	45.25	0.5	45.40	45.15	0.5	308	0.16%
2021/06/24	1	44.80	0	0.00	44.60	1	309	0.32%
2021/06/23	1	45.00	0	0.00	45.05	1	302	0.33%
2021/06/21	0	0.00	1	45.10	45.00	-1	311	-0.32%
2021/06/16	0	0.00	1	45.70	45.25	-1	322	-0.31%
2021/06/11	0	0.00	1	45.25	45.05	-1	326	-0.31%
2021/06/10	1.1	44.76	0	0.00	44.90	1.1	329	0.32%
2021/06/03	0	0.00	1	44.95	44.95	-1	366	-0.27%
2021/06/01	1	44.70	0	0.00	44.70	1	376	0.27%
2021/05/28	1	44.15	1.8	44.50	44.60	-0.8	388	-0.22%
2021/05/27	1	44.40	0	0.00	44.50	1	391	0.26%
2021/05/25	1	44.50	1	44.50	44.50	0	399	0.00%
2021/05/24	5	43.86	0	0.00	44.25	5	404	1.24%
2021/05/21	1	43.70	0	0.00	43.75	1	410	0.24%
2021/05/20	10	43.39	0	0.00	43.40	10	419	2.38%
2021/05/19	2	43.15	1	43.30	43.40	1	421	0.24%
2021/05/18	1	42.95	40	43.58	43.55	-39	423	-9.21%
2021/05/17	4	42.98	2	43.05	42.70	2	424	0.47%
2021/05/14	3	44.00	33	43.90	43.85	-30	416	-7.20%
2021/05/13	3	43.85	6	44.13	43.80	-3	413	-0.73%
2021/05/12	3	44.37	16	45.11	44.45	-13	402	-3.23%
2021/05/11	0	0.00	3	45.78	45.75	-3	393	-0.76%
2021/05/10	1	46.05	0	0.00	46.10	1	387	0.26%
2021/05/06	1	46.50	1	46.60	46.40	0	385	0.00%
2021/05/05	3	46.47	0	0.00	46.60	3	385	0.78%
2021/05/04	3	46.05	4	45.98	46.20	-1	382	-0.26%
2021/05/03	4	47.24	1	46.80	46.75	3	375	0.80%
2021/04/29	0	0.00	1	48.50	48.00	-1	368	-0.27%
2021/04/28	1	48.20	0	0.00	48.30	1	367	0.27%
2021/04/26	4	48.23	41	47.71	48.25	-37	371	-9.95%
2021/04/23	41	47.98	3	47.67	48.20	38	370	10.25%
2021/04/22	1	48.30	11	47.90	47.45	-10	364	-2.74%
2021/04/21	0	48.25	7	48.19	48.30	-7	355	-1.96%
2021/04/20	0	0.00	5	48.46	48.25	-5	354	-1.41%
2021/04/19	0	0.00	1	48.60	48.80	-1	351	-0.28%
2021/04/16	2	47.60	0	0.00	47.70	2	341	0.58%
2021/04/15	0	0.00	1	47.15	47.10	-1	338	-0.30%
2021/04/14	1	47.30	3	46.80	46.65	-2	335	-0.60%
2021/04/13	1	47.15	1	47.10	47.05	0	334	0.00%
2021/04/09	2	46.35	1.1	46.68	46.65	0.9	327	0.28%
2021/04/07	10	46.60	1	46.70	46.80	9	318	2.82%
2021/04/06	3	46.50	2	46.50	46.40	1	315	0.32%
2021/04/01	5	47.07	76	47.13	46.80	-71	309	-22.92%
2021/03/31	6	47.33	3	47.45	47.35	3	304	0.99%
2021/03/30	12	46.89	1	46.95	47.00	11	292	3.76%
2021/03/26	1	45.80	0	0.00	46.00	1	279	0.36%
2021/03/23	4	45.63	0	0.00	45.85	4	270	1.48%
2021/03/22	1	45.70	0	0.00	45.75	1	265	0.38%
2021/03/19	7	45.50	1	45.65	45.90	6	266	2.25%
2021/03/18	2	45.50	0	0.00	45.50	2	267	0.75%
2021/03/17	4	45.55	3	45.18	45.25	1	266	0.38%
2021/03/15	0	0.00	2	45.50	45.55	-2	263	-0.76%
2021/03/12	6	45.29	5	45.31	45.25	1	264	0.38%
2021/03/11	2	45.83	1	46.00	45.60	1	261	0.38%
2021/03/10	1	45.60	8	45.69	45.75	-7	257	-2.72%
2021/03/09	2	46.40	2	46.13	46.50	0	246	0.00%
2021/03/08	1	45.60	2	45.73	45.80	-1	243	-0.41%
2021/03/05	0	0.00	1	45.15	45.15	-1	237	-0.42%
2021/03/03	8	44.56	0	0.00	44.65	8	237	3.37%
2021/03/02	7	44.54	0	0.00	44.60	7	231	3.03%
2021/02/26	1	44.20	0	0.00	44.25	1	228	0.44%
2021/02/25	0	0.00	1	44.30	44.75	-1	225	-0.44%
2021/02/24	2	44.25	0	0.00	44.25	2	224	0.89%
2021/02/22	2	43.98	14	44.38	44.75	-12	217	-5.51%
2021/02/18	1	44.00	0	0.00	44.00	1	213	0.47%
2021/02/17	0.5	44.00	0	0.00	44.00	0.5	211	0.24%
2021/02/04	1	43.70	0	0.00	43.65	1	209	0.48%
2021/01/22	1	43.65	2	43.65	43.65	-1	216	-0.46%
2021/01/20	2	43.50	0	0.00	43.50	2	217	0.92%
2021/01/15	0	0.00	17	44.80	44.80	-17	208	-8.17%
2021/01/12	2	44.90	0	0.00	44.80	2	207	0.96%
2021/01/08	0	0.00	6	44.82	44.80	-6	203	-2.95%
2021/01/06	0	0.00	7	44.98	44.80	-7	200	-3.49%
2021/01/05	0	0.00	1	44.95	44.95	-1	197	-0.51%
2021/01/04	0	0.00	1	45.10	44.90	-1	199	-0.50%
2020/12/30	0	0.00	6	44.90	44.90	-6	204	-2.94%
2020/12/28	1	44.75	0	0.00	45.00	1	204	0.49%
2020/12/24	1	44.50	0	0.00	44.75	1	203	0.49%
2020/12/22	0	0.00	1	44.70	44.40	-1	208	-0.48%
2020/12/21	1	44.90	1	45.00	45.00	0	213	0.00%
2020/12/18	1	45.15	0	0.00	45.10	1	217	0.46%
2020/12/16	6	45.19	3	45.20	45.35	3	237	1.26%
2020/12/15	4	45.14	3	45.40	45.15	1	242	0.41%
2020/12/14	2	44.93	0	0.00	45.20	2	237	0.84%
2020/12/11	10	44.65	0	0.00	44.60	10	235	4.25%
2020/12/09	1	45.15	1	45.15	45.05	0	233	0.00%
2020/12/08	3	44.33	0	0.00	44.50	3	234	1.28%
2020/12/04	3	44.82	19	44.86	44.85	-16	267	-5.98%
2020/12/03	1	44.85	0	0.00	44.95	1	266	0.38%
2020/12/02	2	44.88	34	44.90	44.95	-32	267	-11.97%
2020/12/01	1	45.90	0	0.00	45.65	1	265	0.38%
2020/11/30	36	46.00	6	45.98	45.85	30	267	11.22%
2020/11/26	0	0.00	1	45.00	45.10	-1	269	-0.37%
2020/11/25	37	44.99	3	45.00	45.00	34	300	11.32%
2020/11/18	26	44.55	4	44.59	44.65	22	340	6.46%
2020/11/17	30	44.58	0	0.00	44.25	30	335	8.95%
2020/11/16	28	44.62	0	0.00	44.45	28	334	8.37%
2020/11/12	1	44.40	5	44.50	44.45	-4	335	-1.19%
2020/11/10	6	44.00	2	43.80	43.95	4	332	1.20%
2020/11/09	0	0.00	3	43.93	44.00	-3	330	-0.91%
2020/11/06	0	0.00	1	43.15	43.15	-1	324	-0.31%
2020/10/30	2	42.48	0	0.00	42.45	2	341	0.59%
2020/10/29	1	42.55	0	0.00	42.75	1	341	0.29%
2020/10/28	1	42.80	0	0.00	43.00	1	339	0.29%
2020/10/27	1	43.10	0	0.00	43.10	1	340	0.29%
2020/10/26	1	42.85	0	0.00	43.15	1	339	0.29%
2020/10/19	0	0.00	3	43.67	43.70	-3	344	-0.87%
2020/10/16	0	0.00	1	43.20	43.35	-1	342	-0.29%
2020/10/14	1	43.60	0	0.00	43.50	1	347	0.29%
2020/10/13	0	0.00	28	43.64	43.70	-28	347	-8.07%
2020/10/12	1	44.00	35	43.88	43.75	-34	345	-9.83%
2020/10/08	1	43.75	0	0.00	43.85	1	343	0.29%
2020/10/07	1	42.85	1	42.95	43.70	0	340	0.00%
2020/09/30	2	42.65	0	0.00	42.65	2	340	0.59%
2020/09/29	1	42.45	0	0.00	42.60	1	341	0.29%
2020/09/28	0	0.00	4	42.29	42.45	-4	342	-1.17%
2020/09/25	2	41.63	36	42.07	41.75	-34	345	-9.85%
2020/09/24	3	42.43	25	42.57	42.20	-22	340	-6.45%
2020/09/23	0	0.00	6	43.95	43.95	-6	333	-1.80%
2020/09/22	1	43.85	5	43.88	43.85	-4	328	-1.22%
2020/09/21	4	44.43	7	44.54	44.35	-3	326	-0.92%
2020/09/18	1	43.30	2	43.40	43.70	-1	309	-0.32%
2020/09/17	0	0.00	2	43.25	43.10	-2	304	-0.66%
2020/09/16	0	0.00	1	43.30	43.25	-1	305	-0.33%
2020/09/15	0	0.00	2	43.05	43.05	-2	304	-0.66%
2020/09/14	5	43.31	0	0.00	43.40	5	306	1.63%
2020/09/11	1	43.70	0	0.00	43.35	1	315	0.32%
2020/09/10	0	0.00	3	43.60	43.95	-3	324	-0.93%
2020/09/09	0	0.00	7	43.31	43.55	-7	320	-2.18%
2020/09/03	1	42.75	0	0.00	42.50	1	296	0.34%
2020/09/02	2	42.13	2	42.28	42.35	0	293	0.00%
2020/09/01	2	42.50	0	0.00	42.50	2	290	0.69%
2020/08/31	2	43.90	7	43.42	43.00	-5	287	-1.74%
2020/08/28	0	0.00	2	43.80	43.90	-2	258	-0.77%
2020/08/27	8	43.02	0	0.00	43.05	8	250	3.19%
2020/08/26	1	42.80	2	43.08	42.70	-1	248	-0.40%
2020/08/25	1	42.85	2	42.55	42.80	-1	241	-0.41%
2020/08/24	2	42.15	5	42.19	42.20	-3	228	-1.31%
2020/08/21	1	40.55	0	0.00	40.85	1	217	0.46%
2020/08/20	2	40.55	0	0.00	40.55	2	218	0.92%
2020/08/18	44	41.50	0	0.00	41.60	44	213	20.62%
2020/08/17	112	41.26	5	41.25	41.35	107	210	50.79%	大買/鉅額交易
2020/08/14	1	40.90	1	40.95	41.10	0	207	0.00%
2020/08/13	0	0.00	20	40.90	40.90	-20	206	-9.69%
2020/08/12	1	41.00	2	41.08	40.95	-1	206	-0.48%
2020/08/11	0	0.00	1	41.20	41.20	-1	205	-0.49%
2020/08/10	51	41.05	2	41.03	41.20	49	203	24.08%
2020/08/07	0	0.00	2	40.25	40.15	-2	197	-1.01%
2020/08/05	2	39.25	0	0.00	39.25	2	193	1.03%
2020/08/03	2	38.80	0	0.00	38.80	2	199	1.00%
2020/07/31	14	38.92	0	0.00	39.10	14	198	7.05%
2020/07/30	0	0.00	1	39.00	38.95	-1	198	-0.50%
2020/07/27	0	0.00	5	39.40	38.80	-5	200	-2.49%
2020/07/21	1	40.00	1	40.10	40.00	0	199	0.00%
2020/07/15	1	39.30	0	0.00	39.25	1	202	0.49%
2020/07/14	0	0.00	6	39.43	39.40	-6	203	-2.95%
2020/07/10	1	39.25	0	0.00	39.15	1	208	0.48%
2020/07/09	7	39.79	0	0.00	39.75	7	207	3.37%
2020/07/07	2	40.35	21	39.90	40.00	-19	208	-9.12%
2020/07/06	0	0.00	3	40.27	40.15	-3	207	-1.44%
2020/07/03	2	39.63	0	0.00	39.50	2	206	0.97%
2020/07/02	0	0.00	21	39.45	39.45	-21	209	-10.01%
2020/07/01	1	39.20	0	0.00	39.25	1	211	0.47%
2020/06/24	0	0.00	21	39.60	39.60	-21	213	-9.86%
2020/06/22	2	39.70	0	0.00	39.70	2	216	0.93%
2020/06/19	7	39.84	0	0.00	39.60	7	222	3.14%
2020/06/18	9	39.73	2	39.60	40.00	7	221	3.16%
2020/06/17	1	42.10	2	42.30	42.35	-1	213	-0.47%
2020/06/16	3	42.15	0	0.00	42.20	3	204	1.47%
2020/06/15	1	41.85	0	0.00	41.75	1	207	0.48%
2020/06/12	4	41.40	0	0.00	41.60	4	235	1.70%
2020/06/11	6	42.24	0	0.00	41.90	6	259	2.31%
2020/06/10	1	42.70	0	0.00	42.70	1	260	0.38%
2020/06/08	0	0.00	1	42.50	42.65	-1	274	-0.36%
2020/06/05	1	42.35	0	0.00	42.40	1	273	0.37%
2020/06/04	0	0.00	1	42.50	42.40	-1	278	-0.36%
2020/06/03	2	42.50	3	42.52	42.50	-1	280	-0.36%
2020/06/02	2	41.90	3	42.17	42.15	-1	276	-0.36%
2020/05/29	0	0.00	1	40.45	40.50	-1	271	-0.37%
2020/05/28	1	40.60	0	0.00	40.40	1	275	0.36%
2020/05/20	5	40.45	0	0.00	40.45	5	285	1.75%
2020/05/15	0	0.00	3	40.10	40.00	-3	286	-1.05%
2020/05/14	2	40.10	1	40.25	40.15	1	285	0.35%
2020/05/11	1	41.00	0	0.00	41.10	1	287	0.35%
2020/05/08	1	40.35	0	0.00	40.15	1	285	0.35%
2020/05/06	0	0.00	1	39.60	39.80	-1	286	-0.35%
2020/05/05	1	39.25	0	0.00	39.40	1	286	0.35%
2020/05/04	1	39.30	0	0.00	39.10	1	288	0.35%
2020/04/28	1	38.50	0	0.00	38.75	1	289	0.35%
2020/04/27	1	38.45	0	0.00	38.45	1	296	0.34%
2020/04/24	0	0.00	6	38.10	38.10	-6	295	-2.03%
2020/04/21	1	37.85	0	0.00	38.00	1	294	0.34%
2020/04/17	1	39.00	0	0.00	39.00	1	293	0.34%
2020/04/15	1	38.60	0	0.00	38.90	1	290	0.34%
2020/04/14	1	38.40	2	38.33	38.50	-1	289	-0.35%
2020/04/13	1	38.05	0	0.00	38.00	1	289	0.35%
2020/04/09	1	37.95	0	0.00	37.95	1	288	0.35%
2020/04/08	0	0.00	1	37.30	37.70	-1	289	-0.34%
2020/04/07	2	36.58	0	0.00	36.95	2	287	0.69%
2020/04/06	1	36.15	0	0.00	36.35	1	285	0.35%
2020/04/01	1	35.90	0	0.00	36.45	1	283	0.35%
2020/03/31	1	36.50	0	0.00	36.10	1	282	0.35%
2020/03/27	1	36.45	1	36.50	36.40	0	281	0.00%
2020/03/26	0	0.00	1	36.00	36.00	-1	278	-0.36%
2020/03/25	2	35.53	100	35.96	35.75	-98	277	-35.35%
2020/03/24	0	0.00	70	34.30	34.30	-70	271	-25.74%
2020/03/23	0	0.00	12	33.35	33.55	-12	269	-4.45%
2020/03/20	23	34.42	1	35.00	34.30	22	269	8.17%
2020/03/19	1	32.80	1.1	33.53	32.70	-0.1	265	-0.03%
2020/03/18	19	34.23	0	0.00	34.00	19	255	7.42%
2020/03/16	0	0.00	1	38.05	38.00	-1	202	-0.49%
2020/03/13	7	38.10	2	38.50	38.70	5	195	2.55%
2020/03/12	0	0.00	4	39.80	40.00	-4	186	-2.14%
2020/03/10	0	0.00	1	40.00	40.40	-1	177	-0.56%
2020/03/09	2	39.85	0	0.00	39.80	2	170	1.18%
2020/03/05	0	0.00	1	40.80	41.00	-1	165	-0.61%
2020/03/03	3	40.22	0	0.00	40.45	3	165	1.82%
2020/02/27	5	40.80	0	0.00	40.90	5	158	3.16%
2020/02/25	0	0.00	2	41.40	41.30	-2	153	-1.30%
2020/02/24	0	0.00	1	41.60	41.50	-1	153	-0.65%
2020/02/21	0	0.00	2	42.00	41.90	-2	152	-1.31%
2020/02/20	1	41.85	1	41.60	41.85	0	155	0.00%
2020/02/19	1	41.55	0	0.00	41.55	1	155	0.64%
2020/02/18	0	0.00	1	41.55	41.55	-1	157	-0.64%
2020/02/13	3	41.80	0	0.00	41.50	3	156	1.92%
2020/02/11	1	41.70	0	0.00	41.65	1	157	0.63%
2020/02/10	1	41.80	0	0.00	41.55	1	157	0.64%
2020/02/07	1	41.95	0	0.00	41.85	1	156	0.64%
2020/02/06	0	0.00	1	42.30	42.30	-1	156	-0.64%
2020/02/05	4	41.95	0	0.00	41.95	4	156	2.56%
2020/02/04	2	42.35	0	0.00	42.30	2	154	1.30%
2020/02/03	3	41.43	0	0.00	41.45	3	154	1.94%
2020/01/31	2	42.30	0	0.00	42.25	2	150	1.33%
2020/01/30	5	42.01	0	0.00	42.00	5	148	3.38%
2020/01/20	1	43.65	2	43.60	43.60	-1	141	-0.71%
2020/01/15	1	43.45	0	0.00	43.50	1	142	0.70%
2020/01/10	1	43.50	0	0.00	43.50	1	154	0.65%
2020/01/09	0	0.00	2	43.30	43.35	-2	155	-1.29%
2020/01/08	1	43.20	37	43.30	43.20	-36	157	-22.85%
2020/01/07	1	43.65	0	0.00	43.70	1	161	0.62%
2020/01/06	0	0.00	40	43.76	43.80	-40	164	-24.37%
2020/01/03	0	0.00	1	44.05	44.05	-1	162	-0.61%
2020/01/02	1	43.80	0	0.00	43.90	1	161	0.62%
2019/12/30	1	43.90	0	0.00	43.95	1	159	0.63%
2019/12/26	0	0.00	0.7	44.10	44.00	-0.7	158	-0.45%
2019/12/24	2	44.30	1	44.00	44.10	1	168	0.60%
2019/12/23	2	44.10	1	44.30	44.35	1	166	0.60%
2019/12/20	0	0.00	45	43.92	43.95	-45	167	-26.93%
2019/12/19	1	44.00	0	0.00	44.00	1	169	0.59%
2019/12/16	1	43.85	0	0.00	43.90	1	167	0.60%
2019/12/06	0	0.00	1	43.70	43.70	-1	185	-0.54%
2019/11/27	0	0.00	1	44.00	44.00	-1	215	-0.46%
2019/11/25	0	0.00	1	43.80	43.75	-1	213	-0.47%
2019/11/21	0	0.00	1	43.80	43.95	-1	216	-0.46%
2019/11/18	0	0.00	33	43.96	43.90	-33	224	-14.68%
2019/11/15	0	0.00	169	44.05	43.90	-169	226	-74.63%	大賣/鉅額交易
2019/11/13	1	44.20	0	0.00	44.45	1	229	0.44%
2019/11/11	0	0.00	1	44.20	44.30	-1	243	-0.41%
2019/11/05	1	43.65	0	0.00	43.80	1	267	0.37%
2019/10/28	15	44.20	0	0.00	44.15	15	276	5.42%
2019/10/25	12	44.06	0	0.00	44.05	12	282	4.25%
2019/10/24	19	43.97	3	43.98	44.20	16	294	5.42%
2019/10/22	3	43.90	0	0.00	43.90	3	303	0.99%
2019/10/21	1	44.00	16	43.92	43.90	-15	304	-4.93%
2019/10/18	72	44.61	0	0.00	43.50	72	301	23.90%
2019/10/16	0	0.00	4	45.10	44.90	-4	298	-1.34%
2019/10/15	0	0.00	1	44.10	45.20	-1	301	-0.33%
2019/10/14	0	0.00	7	43.84	43.95	-7	308	-2.27%
2019/10/08	0	0.00	1	44.20	44.20	-1	335	-0.30%
2019/10/03	0	0.00	22	43.58	43.90	-22	365	-6.02%
2019/10/02	0	0.00	37	44.07	44.10	-37	368	-10.05%
2019/10/01	0	0.00	43	44.42	44.30	-43	373	-11.50%
2019/09/27	3	44.05	1	44.05	44.05	2	371	0.54%
2019/09/26	12	44.85	0	0.00	44.85	12	369	3.25%
2019/09/25	0	0.00	1	44.55	44.85	-1	375	-0.27%
2019/09/24	33	44.94	0	0.00	44.90	33	382	8.63%
2019/09/23	6	45.20	0	0.00	45.35	6	389	1.54%
2019/09/20	12	45.20	1	45.10	45.10	11	392	2.81%
2019/09/17	0	0.00	6	44.87	44.75	-6	400	-1.50%
2019/09/16	0	0.00	55	44.73	44.90	-55	412	-13.32%
2019/09/12	0	0.00	2	45.15	45.10	-2	425	-0.47%
2019/09/11	0	0.00	11	45.35	45.30	-11	446	-2.46%
2019/09/10	0	0.00	4	45.95	46.00	-4	442	-0.90%
2019/09/09	2	46.05	1	46.35	46.45	1	443	0.23%
2019/09/06	9	46.37	0	0.00	46.35	9	447	2.01%
2019/09/05	0	0.00	2	45.70	45.80	-2	440	-0.45%
2019/09/04	5	44.87	0	0.00	45.80	5	442	1.13%
2019/09/03	1	44.80	0	0.00	44.90	1	448	0.22%
2019/08/27	2	44.35	1	44.45	44.35	1	517	0.19%
2019/08/26	0	0.00	3	43.80	43.95	-3	543	-0.55%
2019/08/22	0	0.00	1	44.50	44.35	-1	565	-0.18%
2019/08/21	0	0.00	32	44.92	44.85	-32	565	-5.66%
2019/08/20	6	45.50	1	45.45	45.50	5	575	0.87%
2019/08/19	4	45.69	1	45.95	45.70	3	588	0.51%
2019/08/16	10	45.50	1	45.40	45.40	9	597	1.51%
2019/08/15	179	45.12	0	0.00	45.25	179	607	29.45%	大買/鉅額交易
2019/08/14	0	0.00	3	44.98	44.90	-3	601	-0.50%
2019/08/13	3	45.00	0	0.00	44.95	3	597	0.50%
2019/08/12	3	44.48	9	44.68	45.00	-6	594	-1.01%
2019/08/07	5	41.95	0	0.00	41.70	5	583	0.86%
2019/08/06	1	41.55	0	0.00	41.55	1	581	0.17%
2019/08/02	5	42.55	0	0.00	42.60	5	584	0.86%
2019/07/31	1	43.00	0	0.00	43.00	1	582	0.17%
2019/07/30	0	0.00	7	43.20	43.05	-7	583	-1.20%
2019/07/29	1	43.20	0	0.00	43.25	1	590	0.17%
2019/07/26	2	42.00	0	0.00	42.05	2	584	0.34%
2019/07/25	1	42.60	1	42.70	42.55	0	571	0.00%
2019/07/22	1	43.40	0	0.00	43.25	1	565	0.18%
2019/07/19	1	43.10	1	43.65	43.55	0	573	0.00%
2019/07/16	2	42.43	7	42.50	42.80	-5	574	-0.87%
2019/07/15	12	42.91	4	43.04	43.05	8	563	1.42%
2019/07/12	0	0.00	2	44.20	44.25	-2	552	-0.36%
2019/07/11	1	45.00	2	44.83	45.00	-1	551	-0.18%
2019/07/10	2	46.85	0	0.00	46.85	2	546	0.37%
2019/07/09	3	46.73	0	0.00	46.70	3	545	0.55%
2019/07/05	0	0.00	3	46.30	46.70	-3	538	-0.56%
2019/07/04	5	46.22	0	0.00	46.25	5	537	0.93%
2019/07/01	1	45.95	3	46.87	45.95	-2	529	-0.38%
2019/06/28	0	0.00	5	46.18	46.75	-5	520	-0.96%
2019/06/27	1	45.75	0	0.00	45.75	1	510	0.20%
2019/06/26	2	45.90	0	0.00	46.00	2	509	0.39%
2019/06/25	2	46.03	1	46.15	46.10	1	509	0.20%
2019/06/24	0	0.00	22	46.10	46.45	-22	509	-4.32%
2019/06/21	1	46.00	0	0.00	45.95	1	507	0.20%
2019/06/20	66	47.04	0	0.00	46.90	66	497	13.26%
2019/06/19	2	47.35	0	0.00	46.65	2	482	0.41%
2019/06/17	0	0.00	1	45.85	45.70	-1	455	-0.22%
2019/06/14	0	45.50	5	45.49	45.70	-5	452	-1.10%
2019/06/13	3.2	45.09	0	0.00	45.15	3.2	446	0.72%
2019/06/12	1.1	45.02	4	45.15	45.10	-2.9	444	-0.66%
2019/06/11	6.2	45.51	0	0.00	45.60	6.2	438	1.41%
2019/06/10	6	45.49	21	46.15	45.05	-15	419	-3.57%
2019/06/06	0.1	44.10	2.2	44.21	44.10	-2.1	388	-0.54%
2019/06/03	3	45.10	3	44.87	45.10	0	365	0.00%
2019/05/31	0	0.00	2	44.85	44.60	-2	349	-0.57%
2019/05/30	2	43.70	0	0.00	44.60	2	324	0.62%
2019/05/29	1	43.45	1	43.40	43.10	0	307	0.00%
2019/05/28	0	0.00	2	43.35	43.60	-2	298	-0.67%
2019/05/27	0	0.00	2	43.90	44.00	-2	293	-0.68%
2019/05/24	1.2	43.33	2	43.28	43.45	-0.8	282	-0.28%
2019/05/23	2.3	42.15	4	42.54	42.75	-1.7	267	-0.64%
2019/05/22	4	41.95	5	42.21	42.10	-1	255	-0.39%
2019/05/17	1	41.45	0	0.00	41.20	1	242	0.41%
2019/05/16	0	0.00	3	41.08	41.20	-3	243	-1.23%
2019/05/15	0	0.00	3	40.30	40.20	-3	238	-1.26%
2019/05/13	0	0.00	2	40.30	40.05	-2	237	-0.84%
2019/05/10	0	0.00	5.3	40.97	40.60	-5.3	234	-2.27%
2019/05/09	0.3	39.80	1	40.15	40.10	-0.7	229	-0.30%
2019/05/08	0	0.00	1	39.95	40.20	-1	228	-0.44%
2019/05/07	0	0.00	3	40.10	40.30	-3	227	-1.32%
2019/05/06	1	40.20	75	40.02	40.10	-74	226	-32.67%
2019/04/29	1	40.50	0	0.00	40.55	1	216	0.46%
2019/04/26	3	41.05	0	0.00	40.85	3	214	1.40%
2019/04/25	6	40.93	16	41.09	41.35	-10	212	-4.71%
2019/04/23	0	0.00	1	40.10	40.10	-1	200	-0.50%
2019/04/18	4	40.76	7	40.03	39.90	-3	185	-1.62%
2019/04/17	1	40.20	1	40.25	40.25	0	176	0.00%
2019/04/16	0	0.00	2	39.83	39.95	-2	166	-1.20%
2019/04/15	9	39.17	3	38.97	39.70	6	159	3.76%
2019/04/12	1	38.70	0	0.00	38.55	1	148	0.67%
2019/04/11	3	38.83	0	0.00	38.70	3	147	2.03%
2019/04/08	1	37.80	0	0.00	37.85	1	139	0.74%
2019/04/03	0	38.00	0	0.00	37.90	0	138	0.02%
2019/04/01	0.1	38.25	2	38.13	38.20	-1.9	137	-1.41%
2019/03/29	0	0.00	1	38.35	38.25	-1	137	-0.73%
2019/03/28	0	0.00	9	37.85	38.15	-9	134	-6.68%
2019/03/27	4	38.01	0	0.00	37.90	4	134	2.97%
2019/03/26	4	37.74	4	38.00	38.00	0	132	0.00%
2019/03/25	3	37.03	0	0.00	37.00	3	124	2.40%
2019/03/22	3	37.05	48	37.00	37.05	-45	121	-37.13%
2019/03/21	3	36.90	0	0.00	37.00	3	117	2.54%
2019/03/20	1.1	36.91	1	37.00	36.95	0.1	116	0.09%
2019/03/18	1	36.85	2	36.90	36.90	-1	113	-0.85%
2019/03/15	1	36.90	0	0.00	36.90	1	112	0.89%
2019/03/14	0.1	37.15	10	37.00	37.00	-9.9	110	-8.96%
2019/03/13	0	37.15	5	36.91	37.00	-5	110	-4.50%
2019/03/11	1.1	36.60	0	0.00	36.90	1.1	108	1.05%
2019/03/06	0	0.00	38	37.05	37.05	-38	109	-34.69%
2019/02/27	2	36.75	2	36.70	36.80	0	105	0.00%
2019/02/25	1	37.00	0	0.00	37.00	1	100	1.00%
2019/02/20	2	37.23	0	0.00	37.20	2	96	2.08%
2019/02/14	0	0.00	7	35.90	36.50	-7	86	-8.07%
2019/02/12	1	35.10	0	0.00	35.95	1	85	1.17%
2019/01/29	0	0.00	1	35.05	35.05	-1	78	-1.27%
2019/01/25	0	0.00	3	35.50	35.30	-3	78	-3.83%
2019/01/24	1	35.55	0	0.00	35.50	1	78	1.27%
2019/01/23	0	0.00	1	35.60	35.70	-1	78	-1.27%
2019/01/15	1	35.00	0	0.00	35.00	1	86	1.16%
2019/01/14	1	34.75	1	34.80	34.75	0	83	0.00%
2019/01/07	1	34.35	0	0.00	34.30	1	114	0.87%
2018/12/28	2	34.18	0	0.00	34.00	2	130	1.53%
2018/12/25	0	0.00	1	34.25	34.25	-1	128	-0.78%
2018/12/24	1	34.70	1	34.85	34.80	0	129	0.00%
2018/12/22	1	34.30	1	34.65	34.65	0	129	0.00%
2018/12/20	1	34.50	0	0.00	34.45	1	135	0.74%
2018/12/19	1	34.50	1	34.85	34.55	0	134	0.00%
2018/12/18	1	34.60	1	34.95	34.95	0	140	0.00%
2018/12/17	3	35.07	0	0.00	34.75	3	145	2.06%
2018/12/12	1	34.50	0	0.00	34.70	1	157	0.64%
2018/11/29	0	0.00	5	34.55	34.55	-5	164	-3.05%
2018/11/26	0	0.00	1	34.90	34.75	-1	164	-0.61%
2018/11/05	0	0.00	1	32.70	32.90	-1	166	-0.60%
2018/11/02	0	0.00	1	32.20	32.20	-1	164	-0.61%
2018/11/01	0	0.00	1	32.00	31.95	-1	165	-0.61%
2018/10/26	1	31.25	0	0.00	30.95	1	167	0.60%
2018/10/25	2	30.75	0	0.00	30.60	2	168	1.19%
2018/10/24	0	0.00	10	31.21	31.30	-10	167	-5.97%
2018/10/19	8	31.83	0	0.00	31.95	8	168	4.76%
2018/10/17	1	32.65	1	32.90	32.95	0	144	0.00%
2018/10/16	0	0.00	1	32.60	32.65	-1	144	-0.69%
2018/10/15	1	32.70	1	32.55	32.75	0	143	0.00%
2018/10/12	2	32.65	0	0.00	32.80	2	142	1.40%
2018/10/11	10	32.70	0	0.00	32.60	10	139	7.16%
2018/10/05	0.1	34.20	0	0.00	34.05	0.1	132	0.08%
2018/10/02	1	34.50	0	0.00	34.40	1	139	0.72%
2018/09/28	2	34.80	0	0.00	34.65	2	140	1.43%
2018/09/27	0.1	35.00	0	0.00	35.00	0.1	133	0.07%
2018/09/25	61	35.49	1	35.70	35.75	60	133	44.91%
2018/09/18	1	35.00	0	0.00	34.80	1	113	0.88%
2018/09/10	0	0.00	1	34.10	34.10	-1	107	-0.93%
2018/09/07	1	34.50	0	0.00	34.50	1	106	0.94%
2018/08/27	0	0.00	1	35.00	34.60	-1	109	-0.91%
2018/08/16	1	35.00	6	35.00	34.95	-5	115	-4.35%
2018/08/15	0	0.00	1	35.00	34.60	-1	115	-0.87%
2018/08/07	1	35.00	0	0.00	35.00	1	119	0.84%
2018/08/03	0	0.00	2	35.00	35.00	-2	122	-1.64%
2018/08/01	1	35.10	0	0.00	35.05	1	119	0.83%
2018/07/31	0	0.00	2	35.00	35.00	-2	117	-1.71%
2018/07/24	3	33.90	0	0.00	33.90	3	109	2.74%
2018/07/20	2	33.30	2	33.30	33.30	0	106	0.00%
2018/07/19	3	33.23	0	0.00	33.20	3	107	2.80%
2018/07/18	0	0.00	2	33.13	33.00	-2	107	-1.86%
2018/07/16	1	32.90	0	0.00	33.00	1	105	0.95%
2018/07/12	1	32.80	0	0.00	32.80	1	104	0.96%
2018/07/11	0	0.00	4	34.25	34.20	-4	102	-3.91%
2018/07/10	5	34.30	0	0.00	34.25	5	101	4.92%
2018/07/02	5	34.62	0	0.00	34.55	5	95	5.26%
2018/06/28	0.2	34.75	0	0.00	34.60	0.2	95	0.21%
2018/06/25	1	34.75	0	0.00	34.55	1	97	1.03%
2018/06/12	1	34.80	0	0.00	35.00	1	100	1.00%
2018/06/11	0	0.00	1	35.05	34.90	-1	100	-0.99%
2018/06/07	1	35.50	4	35.80	35.65	-3	102	-2.93%
2018/06/06	7	36.04	1	36.00	36.00	6	103	5.78%
2018/06/05	0	0.00	5	35.75	35.80	-5	102	-4.89%
2018/06/04	0	0.00	1	35.00	35.30	-1	100	-1.00%
2018/05/21	1	35.00	0	0.00	34.95	1	96	1.04%
2018/05/17	1	35.30	0	0.00	35.20	1	100	0.99%
2018/05/15	0	0.00	2	35.05	35.15	-2	103	-1.92%
2018/05/14	1	35.35	0	0.00	35.15	1	115	0.87%
2018/05/11	1	35.70	0	0.00	35.65	1	117	0.85%
2018/05/10	0	0.00	1	35.55	35.55	-1	119	-0.84%
2018/05/09	1	35.30	0	0.00	35.40	1	121	0.82%
2018/04/30	1	35.70	0	0.00	35.60	1	135	0.74%
2018/04/20	0	0.00	10	36.00	36.30	-10	149	-6.69%
2018/04/16	4	36.28	0	0.00	36.30	4	155	2.57%
2018/04/12	2	36.75	0	0.00	36.70	2	158	1.26%
2018/04/10	0	0.00	1	37.00	36.90	-1	158	-0.63%
2018/03/29	1	36.80	0	0.00	36.80	1	168	0.59%
2018/03/26	1	36.60	0	0.00	36.60	1	167	0.60%
2018/03/23	4	36.73	2	37.00	36.80	2	168	1.19%
2018/03/22	0	0.00	1	37.30	37.20	-1	167	-0.60%
2018/03/21	0	0.00	1	37.30	37.30	-1	168	-0.59%
2018/03/20	0	0.00	0.3	37.50	37.35	-0.3	172	-0.18%
2018/03/19	0	0.00	0.3	37.50	37.35	-0.3	173	-0.16%
2018/03/16	2	37.30	0	0.00	37.30	2	175	1.14%
2018/03/14	0	0.00	0.1	37.30	37.15	-0.1	175	-0.06%
2018/03/09	0	0.00	1	36.80	36.80	-1	177	-0.56%
2018/03/08	2	36.73	0	0.00	36.60	2	179	1.11%
2018/03/07	1	36.85	1.3	36.98	36.70	-0.3	182	-0.14%
2018/03/06	1	36.80	0	0.00	36.85	1	183	0.54%
2018/03/05	0	0.00	0.1	37.15	36.80	-0.1	188	-0.03%
2018/03/02	3	37.13	0	0.00	37.10	3	191	1.56%
2018/02/27	0	0.00	2	37.53	37.40	-2	192	-1.04%
2018/02/22	1	36.45	0	0.00	36.80	1	199	0.50%
2018/02/12	4	36.10	0	0.00	36.00	4	200	1.99%
2018/02/08	1	36.45	0	0.00	36.50	1	198	0.50%
2018/02/06	1	36.00	0	0.00	35.50	1	199	0.50%
2018/01/31	1	37.60	2	37.45	37.45	-1	182	-0.55%
2018/01/30	3	37.78	1	37.70	37.75	2	179	1.11%
2018/01/24	0	0.00	3	37.90	37.85	-3	175	-1.70%
2018/01/22	1	38.15	0	0.00	38.00	1	168	0.59%
2018/01/19	0	0.00	2	38.30	38.30	-2	167	-1.20%
2018/01/18	0	0.00	8	38.14	38.25	-8	178	-4.48%
2018/01/17	0	0.00	1	38.35	38.50	-1	177	-0.56%
2018/01/05	0	0.00	10	37.60	37.70	-10	180	-5.54%