嘉彰 (4942)-新光券商分點個股進出

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

嘉彰

(4942)

可現股當沖

股價
45.25
漲跌
▼0.55
漲幅
-1.20%
成交量
288張
產業
上市光電類股
127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

嘉彰 (4942)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	4	45.09	45.80	-4	323	-1.24%
2024/04/17	0	0.00	1	44.75	44.80	-1	321	-0.31%
2024/04/16	4	44.50	1	44.70	44.40	3	321	0.93%
2024/04/15	2	45.25	2	45.30	45.30	0	315	0.00%
2024/04/11	0	0.00	1	45.50	45.60	-1	315	-0.32%
2024/04/10	11	45.88	0.8	45.83	46.00	10.2	315	3.24%
2024/04/09	28	45.95	0	0.00	45.90	28	313	8.94%
2024/04/01	5	45.00	4.2	45.30	45.45	0.8	306	0.25%
2024/03/29	1	45.20	4	45.05	45.20	-3	307	-0.98%
2024/03/28	1	45.05	0	0.00	45.10	1	305	0.33%
2024/03/27	7	45.09	2.5	45.10	45.10	4.5	304	1.48%
2024/03/26	3	45.15	0	0.00	45.15	3	303	0.99%
2024/03/25	1	45.30	0	0.00	45.30	1	301	0.33%
2024/03/22	0	0.00	9	45.83	45.80	-9	302	-2.99%
2024/03/21	17	45.53	17	45.46	45.40	0	298	0.00%
2024/03/20	22	45.57	5	45.75	45.60	17	298	5.70%
2024/03/19	12	45.35	0	0.00	45.35	12	300	4.00%
2024/03/18	20	44.73	0	0.00	44.95	20	304	6.57%
2024/03/14	1	44.60	0	0.00	44.70	1	316	0.32%
2024/03/13	1	44.80	0	0.00	45.00	1	318	0.31%
2024/03/12	1	44.80	12	44.95	45.05	-11	318	-3.45%
2024/03/11	12	44.45	10	45.10	44.40	2	325	0.61%
2024/03/08	11	44.81	9	45.07	44.90	2	323	0.62%
2024/03/07	4	46.14	14.1	46.19	46.20	-10.1	309	-3.27%
2024/03/06	7	46.84	7.5	46.91	46.85	-0.5	302	-0.16%
2024/03/05	23.1	46.49	76.1	46.49	47.45	-53	291	-18.18%
2024/03/04	9	44.93	18	45.17	45.35	-9	245	-3.67%
2024/03/01	0	0.00	15	43.96	44.30	-15	230	-6.52%
2024/02/29	2	43.58	5.1	43.60	43.55	-3.1	221	-1.40%
2024/02/27	4	43.38	8.2	43.56	43.45	-4.1	220	-1.88%
2024/02/26	2	43.78	1	43.75	43.80	1	219	0.46%
2024/02/23	24.1	43.81	1.3	43.91	43.80	22.8	218	10.42%
2024/02/22	7.1	43.59	5	43.45	43.45	2.1	218	0.94%
2024/02/21	1.1	43.80	15	43.80	43.90	-13.9	214	-6.50%
2024/02/20	16.1	43.92	7.7	43.96	43.90	8.4	213	3.95%
2024/02/19	10.4	43.49	18	43.78	43.80	-7.6	210	-3.59%
2024/02/16	12	43.20	13	43.25	43.35	-1	214	-0.47%
2024/02/15	0	0.00	2	42.80	42.65	-2	211	-0.94%
2024/02/05	1	42.40	0	0.00	42.45	1	209	0.48%
2024/01/29	1	42.65	0	0.00	42.80	1	225	0.44%
2024/01/25	1	42.70	0	0.00	42.70	1	231	0.43%
2024/01/24	0.1	42.80	0	0.00	42.70	0.1	229	0.04%
2024/01/23	0	0.00	0.1	43.75	42.60	-0.1	230	-0.05%
2024/01/18	1	42.20	0.1	42.85	42.35	0.9	230	0.40%
2024/01/17	11	42.30	1.2	42.64	42.00	9.8	230	4.26%
2024/01/16	14	42.66	5.2	42.58	42.65	8.8	224	3.91%
2024/01/12	7	42.71	0	0.00	42.70	7	229	3.06%
2024/01/11	2	42.65	5	42.75	42.85	-3	230	-1.30%
2024/01/09	9	42.96	0	0.00	42.90	9	231	3.88%
2024/01/08	7	43.20	0	0.00	43.20	7	229	3.04%
2024/01/05	6	43.30	0	0.00	43.45	6	228	2.62%
2024/01/04	9	43.15	1	43.15	43.25	8	228	3.50%
2024/01/03	5	43.24	0	0.00	43.10	5	232	2.15%
2024/01/02	0	0.00	17	43.40	43.45	-17	234	-7.26%
2023/12/29	6.1	43.65	1	43.60	43.50	5.1	234	2.16%
2023/12/28	5	43.65	17	43.60	43.70	-12	235	-5.09%
2023/12/27	1.2	43.60	4	43.65	43.55	-2.8	235	-1.19%
2023/12/26	5	43.25	9	43.62	43.65	-4	236	-1.69%
2023/12/20	9.1	43.37	0	0.00	43.65	9.1	246	3.68%
2023/12/19	6.2	43.28	4	43.24	43.30	2.2	246	0.89%
2023/12/18	2	43.60	7	43.83	43.60	-5	245	-2.03%
2023/12/15	1.6	44.10	5	44.00	44.00	-3.4	250	-1.37%
2023/12/14	6.2	44.35	0	0.00	44.30	6.2	251	2.45%
2023/12/13	4.6	44.03	9	44.56	44.65	-4.4	251	-1.76%
2023/12/12	6.1	43.74	20	43.96	44.20	-13.9	247	-5.60%
2023/12/11	0.4	43.00	15	43.19	43.45	-14.6	243	-6.00%
2023/12/08	5.8	42.49	7.5	42.70	42.70	-1.7	251	-0.66%
2023/12/07	11	42.59	0	0.00	42.50	11	251	4.38%
2023/12/06	5	42.73	0	0.00	42.70	5	250	2.00%
2023/12/05	6	42.80	1	42.85	43.35	5	240	2.08%
2023/12/01	13	42.67	0	0.00	42.65	13	242	5.37%
2023/11/30	5	42.80	0	0.00	42.70	5	241	2.07%
2023/11/29	10.5	42.93	1	42.85	42.95	9.5	238	3.96%
2023/11/28	5	42.90	0	0.00	42.90	5	240	2.08%
2023/11/27	5	43.00	0	0.00	42.95	5	249	2.01%
2023/11/24	11	43.08	0	0.00	43.25	11	251	4.37%
2023/11/22	9	42.92	13	43.08	43.15	-4	254	-1.57%
2023/11/21	1	43.00	0	0.00	43.10	1	254	0.39%
2023/11/16	7	42.65	0	0.00	42.55	7	255	2.74%
2023/11/15	10	42.48	0	0.00	42.55	10	256	3.91%
2023/11/13	11	42.65	1	42.60	42.65	10	251	3.97%
2023/11/10	60	42.64	13	42.83	42.65	47	257	18.25%
2023/11/09	33	42.42	2	42.35	42.40	31	273	11.35%
2023/11/07	5	42.40	0	0.00	42.50	5	268	1.86%
2023/11/06	5	42.60	10	42.48	42.50	-5	273	-1.83%
2023/11/03	16	42.38	6	42.47	42.50	10	274	3.65%
2023/10/31	10	41.65	0	0.00	41.50	10	295	3.39%
2023/10/30	0	0.00	2	41.73	41.65	-2	297	-0.67%
2023/10/20	0	40.80	0	0.00	41.10	0	320	0.00%
2023/10/19	4	41.01	1	41.05	41.05	3	322	0.93%
2023/10/18	1	41.20	2	41.20	41.10	-1	322	-0.31%
2023/10/17	5	41.90	0	0.00	41.70	5	320	1.56%
2023/10/12	0	0.00	6	41.62	42.15	-6	322	-1.86%
2023/10/11	9	41.83	0	0.00	41.55	9	325	2.77%
2023/10/06	14.1	42.44	1	42.40	42.30	13.1	322	4.05%
2023/10/05	2	43.05	2	43.03	43.00	0	321	0.00%
2023/10/04	7	42.53	3	42.62	42.55	4	321	1.25%
2023/10/02	0	0.00	1	44.00	43.95	-1	319	-0.31%
2023/09/28	5	43.46	1	43.70	43.75	4	319	1.25%
2023/09/27	11	43.24	0	0.00	43.50	11	319	3.44%
2023/09/26	10	43.08	0	0.00	43.00	10	319	3.13%
2023/09/25	0	0.00	3	42.95	43.00	-3	320	-0.94%
2023/09/21	0	0.00	10	42.50	42.60	-10	319	-3.13%
2023/09/20	12	43.55	60	43.17	43.05	-48	316	-15.15%
2023/09/19	15	44.17	0	0.00	43.80	15	312	4.80%
2023/09/18	0	0.00	10	43.88	43.90	-10	308	-3.24%
2023/09/14	10	43.45	4	43.43	43.60	6	300	2.00%
2023/09/13	56	42.62	5	42.88	42.90	51	293	17.40%
2023/09/11	23	41.87	0	0.00	41.90	23	277	8.29%
2023/09/08	5	42.05	2	41.70	41.85	3	275	1.09%
2023/09/07	13	42.34	35	42.14	41.95	-22	275	-8.00%
2023/09/06	10	42.62	25	42.73	42.40	-15	275	-5.44%
2023/09/05	10	42.28	0	0.00	42.70	10	273	3.66%
2023/09/04	0	0.00	7	42.38	42.45	-7	271	-2.58%
2023/09/01	23	42.46	26	42.52	42.40	-3	268	-1.12%
2023/08/31	87	42.22	28	42.43	42.50	59	264	22.27%
2023/08/30	22	41.81	9	41.90	41.90	13	254	5.11%
2023/08/29	9	41.05	0	0.00	41.20	9	253	3.55%
2023/08/28	6	41.32	0	0.00	41.20	6	253	2.37%
2023/08/24	15	41.22	2.2	41.34	41.10	12.8	250	5.12%
2023/08/23	0.2	40.70	0	0.00	40.90	0.2	248	0.08%
2023/08/22	0	0.00	2	40.75	40.65	-2	248	-0.81%
2023/08/21	14	40.95	0	0.00	40.95	14	246	5.67%
2023/08/18	15	41.17	24	41.12	41.10	-9	244	-3.68%
2023/08/17	13	41.26	0	0.00	41.60	13	242	5.35%
2023/08/16	28	41.85	0	0.00	41.85	28	240	11.62%
2023/08/15	15	42.15	29	42.15	42.40	-14	233	-5.98%
2023/08/14	1	40.70	45	40.53	40.50	-44	216	-20.37%
2023/08/10	165	41.67	0	0.00	41.50	165	210	78.56%	大買/鉅額交易
2023/08/09	22	41.93	13	42.02	41.80	9	204	4.39%
2023/08/08	0	0.00	4	41.14	41.45	-4	199	-2.00%
2023/08/07	113	41.03	6	41.02	41.25	107	199	53.60%	大買/鉅額交易
2023/08/04	27	40.20	2	40.30	40.70	25	190	13.11%
2023/08/02	2	39.10	44.3	38.84	38.90	-42.3	178	-23.68%
2023/08/01	2	38.90	0	0.00	39.10	2	177	1.13%
2023/07/31	1	38.95	0	0.00	39.05	1	179	0.56%
2023/07/27	5	38.70	6	38.83	38.90	-1	183	-0.55%
2023/07/26	4	40.94	0	0.00	41.00	4	178	2.24%
2023/07/25	10	40.55	1	40.70	41.10	9	169	5.31%
2023/07/24	7.1	40.35	2	40.35	40.35	5.1	162	3.15%
2023/07/21	0	0.00	0.1	41.05	40.95	-0.1	156	-0.07%
2023/07/20	0	0.00	2	40.88	40.95	-2	158	-1.26%
2023/07/19	0	0.00	1	41.10	40.95	-1	160	-0.62%
2023/07/18	1	41.30	7.5	41.26	41.25	-6.5	160	-4.05%
2023/07/17	0	0.00	0.2	41.60	41.65	-0.2	160	-0.13%
2023/07/14	2	41.45	12	41.46	41.60	-10	159	-6.26%
2023/07/13	1	41.25	0	0.00	41.50	1	158	0.63%
2023/07/11	0	0.00	1	41.35	41.45	-1	156	-0.64%
2023/07/10	2	41.20	0	0.00	41.30	2	156	1.28%
2023/07/07	3.1	41.53	4	41.60	41.60	-0.9	155	-0.57%
2023/07/06	0	0.00	1	42.30	42.35	-1	157	-0.63%
2023/07/04	1	42.00	2	42.30	42.30	-1	154	-0.65%
2023/07/03	2	41.75	12	41.88	41.80	-10	152	-6.56%
2023/06/30	0	41.55	0	0.00	41.55	0	148	0.00%
2023/06/29	14	41.26	0	0.00	41.55	14	148	9.40%
2023/06/27	3.4	40.86	1	40.95	41.15	2.4	144	1.66%
2023/06/21	0	0.00	10	40.69	40.80	-10	140	-7.11%
2023/06/20	0	40.05	1	40.50	40.60	-1	140	-0.71%
2023/06/19	3	40.27	0	40.25	40.50	3	140	2.13%
2023/06/15	0	0.00	0	41.00	41.10	0	136	0.00%
2023/06/14	0.5	40.95	0.2	40.95	41.10	0.3	136	0.22%
2023/06/13	3	40.90	0	0.00	40.95	3	135	2.21%
2023/06/12	1.4	40.99	11	40.88	40.90	-9.6	135	-7.13%
2023/06/08	0	0.00	1	40.10	39.85	-1	134	-0.74%
2023/06/07	0	0.00	1	40.10	40.10	-1	137	-0.73%
2023/06/05	0.4	40.04	5	39.95	40.10	-4.6	143	-3.23%
2023/06/02	0	0.00	5	39.85	39.70	-5	144	-3.45%
2023/06/01	1.5	39.33	0	0.00	39.45	1.5	145	1.04%
2023/05/30	0	0.00	5	39.05	39.10	-5	146	-3.41%
2023/05/29	3	39.07	0	0.00	39.05	3	147	2.04%
2023/05/26	0	0.00	0.3	38.60	39.00	-0.3	153	-0.22%
2023/05/19	0	0.00	0.3	39.00	38.85	-0.3	159	-0.16%
2023/05/18	0	0.00	0.3	38.95	38.90	-0.3	160	-0.17%
2023/05/17	0	0.00	2	38.80	38.80	-2	162	-1.23%
2023/05/16	0	0.00	4	38.38	38.50	-4	165	-2.41%
2023/05/15	4	37.98	1	38.10	38.10	3	169	1.77%
2023/05/12	0	0.00	1	38.20	38.15	-1	172	-0.58%
2023/05/11	36	38.10	0.2	38.45	38.00	35.8	173	20.71%
2023/05/10	6	38.65	0	0.00	38.65	6	169	3.55%
2023/05/09	1	38.35	1.7	38.42	38.35	-0.7	168	-0.41%
2023/05/08	129	38.93	3	38.70	38.65	126	169	74.23%	大買/鉅額交易
2023/05/05	5	39.05	11	38.82	39.00	-6	166	-3.60%
2023/05/04	24	38.45	3	38.17	39.05	21	164	12.76%
2023/05/03	1.3	37.95	3	37.60	37.70	-1.7	159	-1.05%
2023/05/02	0	0.00	5.3	37.68	37.80	-5.3	161	-3.28%
2023/04/27	2	37.20	0	0.00	37.15	2	162	1.23%
2023/04/26	2	37.10	0	0.00	37.25	2	163	1.23%
2023/04/25	2	37.35	2.3	37.51	37.55	-0.3	162	-0.15%
2023/04/24	31	37.51	0	0.00	37.55	31	160	19.35%
2023/04/21	5.1	37.65	0.4	37.95	37.85	4.7	157	3.01%
2023/04/20	0	0.00	2.3	38.17	38.10	-2.3	156	-1.49%
2023/04/19	1	38.30	0	0.00	38.45	1	156	0.64%
2023/04/18	0	0.00	0.7	38.50	38.30	-0.7	155	-0.46%
2023/04/17	0.1	38.35	6.3	38.17	38.30	-6.3	154	-4.06%
2023/04/14	1	38.10	0.1	38.15	38.05	0.9	153	0.61%
2023/04/13	0	0.00	0	38.10	37.95	0	152	-0.01%
2023/04/12	0	0.00	0.1	38.10	37.90	-0.1	153	-0.05%
2023/04/11	6	37.60	1.3	37.97	37.90	4.7	154	3.04%
2023/04/10	0	0.00	0.1	38.22	38.15	-0.1	150	-0.04%
2023/04/07	0.1	38.00	2	38.05	38.05	-1.9	149	-1.27%
2023/04/06	0	0.00	2	38.10	38.05	-2	149	-1.34%
2023/03/30	35	37.77	20	37.75	37.85	15	148	10.12%
2023/03/29	0	38.15	8	37.98	37.85	-8	146	-5.46%
2023/03/28	3	37.72	0	0.00	37.90	3	145	2.06%
2023/03/27	0	0.00	0.2	38.20	37.90	-0.2	144	-0.13%
2023/03/24	0	0.00	8.1	38.03	38.05	-8.1	145	-5.59%
2023/03/23	20	38.00	33	38.00	37.95	-13	146	-8.89%
2023/03/22	0.2	37.53	0	0.00	38.05	0.2	145	0.13%
2023/03/21	0	0.00	2.2	37.93	37.90	-2.2	146	-1.51%
2023/03/20	0	0.00	0.1	37.80	37.75	-0.1	147	-0.07%
2023/03/17	1	37.55	0	0.00	37.50	1	148	0.71%
2023/03/16	5	37.50	0.8	37.69	37.50	4.2	147	2.86%
2023/03/14	0	0.00	0.2	38.00	38.05	-0.2	147	-0.14%
2023/03/13	2	37.70	11	37.59	38.00	-9	147	-6.12%
2023/03/10	20.1	37.85	1.4	38.00	38.10	18.7	144	12.98%
2023/03/09	0	0.00	2.4	38.56	38.60	-2.4	140	-1.67%
2023/03/08	0	38.50	0	38.50	38.25	0	137	-0.01%
2023/03/07	1	37.95	2.1	38.30	38.35	-1.1	134	-0.82%
2023/03/06	0	0.00	0.1	38.15	37.95	-0.1	131	-0.08%
2023/03/03	0	0.00	1	37.95	37.95	-1	128	-0.78%
2023/03/02	0	0.00	1	37.85	37.85	-1	127	-0.78%
2023/02/24	7	37.89	0	0.00	37.75	7	124	5.61%
2023/02/23	1	38.30	0	0.00	38.40	1	117	0.85%
2023/02/22	0	0.00	0.3	38.15	38.25	-0.3	115	-0.26%
2023/02/17	8	37.72	1	37.85	37.90	7	115	6.06%
2023/02/16	0	0.00	1	37.90	37.95	-1	116	-0.86%
2023/02/14	0	0.00	3	37.82	37.95	-3	113	-2.65%
2023/02/13	1	37.45	4	37.43	37.50	-3	109	-2.73%
2023/02/10	2	37.10	0.4	37.07	37.10	1.6	104	1.58%
2023/02/08	0	0.00	1.4	36.99	36.95	-1.4	100	-1.38%
2023/02/07	0	0.00	0.5	36.75	36.85	-0.5	98	-0.51%
2023/02/06	1	36.55	0	0.00	36.60	1	99	1.01%
2023/02/02	0	36.75	0	0.00	36.80	0	98	0.03%
2023/02/01	1	36.70	1	36.65	36.65	0	97	0.00%
2023/01/31	0	0.00	2	36.25	36.50	-2	94	-2.11%
2023/01/30	1	36.00	0	0.00	35.95	1	92	1.09%
2023/01/17	0	0.00	0.6	35.90	35.70	-0.6	89	-0.63%
2023/01/13	0	0.00	0.1	36.20	35.90	-0.1	89	-0.11%
2023/01/11	0	0.00	0.1	36.00	35.80	-0.1	91	-0.11%
2023/01/10	0	0.00	0.1	36.00	35.90	-0.1	93	-0.11%
2023/01/06	0	0.00	6	35.75	35.80	-6	94	-6.36%
2023/01/04	9	35.55	0	0.00	35.60	9	99	9.08%
2022/12/30	5.2	35.22	13	35.30	35.35	-7.8	101	-7.65%
2022/12/28	0	0.00	1	35.90	35.65	-1	101	-0.99%
2022/12/27	1	35.85	0	0.00	35.65	1	104	0.96%
2022/12/26	1	35.75	0	0.00	35.70	1	106	0.94%
2022/12/23	0	0.00	0.2	35.50	35.75	-0.2	107	-0.14%
2022/12/21	2	35.70	0	0.00	35.60	2	111	1.79%
2022/12/15	1	36.15	3	36.33	36.30	-2	116	-1.71%
2022/12/14	2	36.10	1	36.30	36.15	1	117	0.85%
2022/12/13	2	35.80	0	0.00	35.80	2	117	1.70%
2022/12/12	4	35.96	1	36.10	36.00	3	119	2.49%
2022/12/07	1	36.50	1	37.00	36.55	0	120	0.00%
2022/12/06	1	36.80	0	0.00	36.85	1	121	0.82%
2022/12/05	13	37.00	0	0.00	37.00	13	121	10.70%
2022/12/02	0	0.00	3	36.53	36.80	-3	121	-2.48%
2022/11/30	2	36.38	0	0.00	36.35	2	120	1.67%
2022/11/29	0	0.00	0	36.20	36.15	0	119	-0.01%
2022/11/28	1	36.00	0	0.00	36.15	1	119	0.83%
2022/11/24	0	0.00	0	36.10	36.10	0	120	-0.01%
2022/11/23	3	35.75	0	35.80	35.85	3	120	2.49%
2022/11/18	1	35.75	0	0.00	35.75	1	138	0.72%
2022/11/17	0.9	35.60	3	35.80	35.80	-2.1	151	-1.37%
2022/11/16	3	35.90	0	0.00	35.70	3	155	1.93%
2022/11/15	7	35.20	0	0.00	35.50	7	155	4.50%
2022/11/14	0	0.00	1.6	34.99	35.05	-1.6	156	-1.04%
2022/11/11	0	0.00	0.1	34.90	34.40	-0.1	156	-0.09%
2022/11/10	2	34.40	1.2	34.29	34.30	0.8	162	0.49%
2022/11/09	0	0.00	5	34.65	34.80	-5	163	-3.05%
2022/11/08	0	0.00	0.2	34.69	34.50	-0.2	169	-0.13%
2022/11/07	0	0.00	1	34.45	34.65	-1	180	-0.56%
2022/10/31	0	0.00	0	33.70	33.60	0	194	-0.03%
2022/10/28	0	0.00	1.1	33.90	33.65	-1.1	195	-0.54%
2022/10/26	1	34.00	0	0.00	33.85	1	199	0.51%
2022/10/25	1	33.75	4	33.68	33.85	-3	200	-1.50%
2022/10/24	0	0.00	7	33.65	33.65	-7	200	-3.49%
2022/10/21	0	0.00	2	32.95	33.10	-2	199	-1.00%
2022/10/20	0	0.00	1	33.20	33.25	-1	199	-0.50%
2022/10/18	0	0.00	2	33.58	33.85	-2	196	-1.02%
2022/10/17	12.1	32.86	5	32.70	32.95	7.1	195	3.64%
2022/10/14	1	32.70	1	32.75	32.70	0	193	0.00%
2022/10/13	1	32.60	0	0.00	32.20	1	192	0.52%
2022/10/12	1.1	32.60	2	32.75	32.95	-0.9	189	-0.49%
2022/10/11	0	0.00	4	33.25	33.05	-4	189	-2.12%
2022/10/07	0	0.00	0.1	34.15	33.85	-0.1	188	-0.05%
2022/10/06	6	33.97	0.1	34.20	33.95	5.9	188	3.13%
2022/10/05	0	0.00	0.4	34.15	33.95	-0.4	189	-0.19%
2022/10/04	2	33.68	0.7	34.00	33.80	1.4	188	0.72%
2022/10/03	0	34.15	0.1	34.50	33.70	-0.1	187	-0.03%
2022/09/30	2	34.03	0	0.00	34.15	2	188	1.06%
2022/09/28	0	0.00	4.4	35.10	34.90	-4.4	189	-2.33%
2022/09/27	1	35.60	0.4	35.85	35.90	0.6	190	0.33%
2022/09/26	0	0.00	1	35.75	35.80	-1	194	-0.52%
2022/09/23	0	0.00	2.6	36.69	36.40	-2.6	198	-1.31%
2022/09/22	0	0.00	1	36.45	36.50	-1	200	-0.50%
2022/09/21	2	36.40	0	0.00	36.55	2	200	1.00%
2022/09/20	1	36.60	0	0.00	36.60	1	198	0.50%
2022/09/19	0	0.00	2.1	36.71	36.80	-2.1	200	-1.05%
2022/09/15	1	36.95	1	37.15	37.10	0	202	0.00%
2022/09/14	0	0.00	0.6	37.10	36.90	-0.6	204	-0.28%
2022/09/13	1	37.15	0	0.00	37.15	1	205	0.49%
2022/09/12	10	37.24	0.2	37.50	37.15	9.8	206	4.74%
2022/09/08	2	37.00	0	0.00	37.10	2	205	0.97%
2022/09/07	0	0.00	0.1	37.40	37.10	-0.1	207	-0.04%
2022/09/06	1	37.15	0	37.70	37.40	1	208	0.47%
2022/09/05	0	0.00	4	37.41	37.50	-4	210	-1.90%
2022/08/31	0	0.00	1	37.55	37.65	-1	222	-0.45%
2022/08/29	10.5	36.98	2	37.05	37.15	8.5	222	3.79%
2022/08/26	5	37.39	2	37.40	37.55	3	220	1.36%
2022/08/25	23.2	37.51	6	37.56	37.55	17.2	216	7.96%
2022/08/24	12	40.54	0	0.00	40.50	12	207	5.79%
2022/08/23	4	40.59	2.9	40.62	40.70	1.1	197	0.57%
2022/08/22	1	40.65	2.6	40.94	40.90	-1.6	197	-0.82%
2022/08/19	0	0.00	11	40.95	40.95	-11	197	-5.56%
2022/08/18	2	40.65	4	40.50	40.75	-2	196	-1.03%
2022/08/17	0	0.00	8.8	40.33	40.60	-8.8	195	-4.49%
2022/08/16	0	0.00	1.5	39.69	39.75	-1.5	189	-0.80%
2022/08/15	2	39.25	1.3	39.69	39.60	0.7	187	0.40%
2022/08/12	13	39.37	0.1	39.77	39.40	12.9	182	7.08%
2022/08/11	3	39.47	6.1	39.53	39.55	-3.1	174	-1.76%
2022/08/10	0	0.00	3	38.27	38.70	-3	167	-1.79%
2022/08/09	2	37.85	4.4	38.15	38.15	-2.4	169	-1.43%
2022/08/08	4	38.10	0	0.00	38.40	4	170	2.35%
2022/08/05	1	38.60	0.3	38.80	38.60	0.7	171	0.41%
2022/08/04	4	38.10	0	0.00	38.40	4	174	2.29%
2022/08/03	6	38.36	0	0.00	38.35	6	178	3.36%
2022/08/02	2	38.60	4.2	38.75	38.85	-2.2	179	-1.25%
2022/08/01	0	0.00	0.1	38.95	38.95	-0.1	181	-0.06%
2022/07/29	0	0.00	2.6	38.85	38.85	-2.6	183	-1.42%
2022/07/28	0	0.00	4	38.65	38.65	-4	185	-2.15%
2022/07/27	3	38.38	0	0.00	38.55	3	185	1.61%
2022/07/25	1	38.55	0.6	38.70	38.50	0.4	187	0.21%
2022/07/21	0	0.00	1	38.45	38.60	-1	195	-0.51%
2022/07/20	2	38.60	0	0.00	38.35	2	198	1.01%
2022/07/19	0	0.00	2	38.55	38.50	-2	202	-0.99%
2022/07/15	1	37.85	0	0.00	37.95	1	203	0.49%
2022/07/14	0.2	37.65	0	0.00	37.90	0.2	201	0.10%
2022/07/13	0	0.00	3	37.37	37.50	-3	202	-1.48%
2022/07/12	4	36.94	0	40.30	36.80	4	204	1.95%
2022/07/11	4	37.75	1	37.75	37.80	3	204	1.46%
2022/07/08	7	38.24	1	38.10	38.10	6	204	2.93%
2022/07/07	2	38.18	3	38.43	38.35	-1	206	-0.49%
2022/07/06	3	37.87	0	0.00	37.80	3	206	1.45%
2022/07/04	1	37.50	4	37.90	37.75	-3	212	-1.41%
2022/07/01	39	38.28	1.8	38.28	37.90	37.2	216	17.21%
2022/06/28	0	0.00	0.2	40.90	40.60	-0.2	215	-0.11%
2022/06/27	1	40.90	0	0.00	40.90	1	219	0.45%
2022/06/24	0	0.00	1	40.65	40.70	-1	221	-0.45%
2022/06/23	1.1	40.20	5	40.25	40.15	-3.9	232	-1.70%
2022/06/22	1	40.30	2	40.63	40.45	-1	234	-0.43%
2022/06/21	1	41.55	1	41.10	41.50	0	236	0.00%
2022/06/20	21	41.05	5	40.98	40.70	16	266	5.99%
2022/06/17	10	41.62	2	41.60	41.75	8	267	2.99%
2022/06/16	1	42.60	1.2	42.00	41.70	-0.2	270	-0.07%
2022/06/15	0	0.00	1	42.30	42.30	-1	276	-0.36%
2022/06/14	10	41.58	0	0.00	41.75	10	279	3.58%
2022/06/13	1	41.75	1	41.60	41.70	0	289	0.00%
2022/06/10	6	42.51	0	0.00	42.65	6	292	2.05%
2022/06/09	6	42.90	0	0.00	42.80	6	294	2.04%
2022/06/01	1	43.50	3	43.58	43.80	-2	327	-0.61%
2022/05/31	2	42.88	2	42.93	43.00	0	327	0.00%
2022/05/30	1.1	42.85	3	43.00	43.00	-1.9	328	-0.58%
2022/05/27	3	42.65	0	0.00	42.85	3	327	0.92%
2022/05/26	1	42.95	33.8	42.61	42.55	-32.8	331	-9.89%
2022/05/25	1	43.00	0	0.00	43.00	1	337	0.30%
2022/05/24	0	0.00	1	43.10	43.00	-1	346	-0.29%
2022/05/23	0	0.00	5	42.84	43.10	-5	348	-1.43%
2022/05/20	2	42.80	0	0.00	42.80	2	353	0.57%
2022/05/19	1	43.10	0	0.00	43.10	1	355	0.28%
2022/05/18	0	0.00	0.1	44.00	43.90	-0.1	356	-0.01%
2022/05/17	0	0.00	0.1	43.61	43.75	-0.1	359	-0.02%
2022/05/16	0	0.00	1.1	42.81	43.00	-1.1	360	-0.31%
2022/05/13	1.1	42.36	0	0.00	42.40	1.1	361	0.30%
2022/05/12	0	0.00	12.5	42.77	42.00	-12.5	368	-3.40%
2022/05/11	3	43.52	3	43.72	43.40	0	368	0.00%
2022/05/10	0.1	44.15	2	44.13	44.85	-1.9	368	-0.50%
2022/05/09	6	44.58	0.3	45.00	44.10	5.7	376	1.51%
2022/05/06	5	44.79	0.9	45.03	45.15	4.1	378	1.09%
2022/05/05	2	45.28	3.1	45.40	45.40	-1.1	384	-0.29%
2022/05/04	1	45.10	0	0.00	45.15	1	393	0.25%
2022/05/03	0	44.65	0	0.00	45.05	0	410	0.01%
2022/04/29	1	45.20	0	0.00	45.25	1	424	0.24%
2022/04/28	0	0.00	0.1	45.00	45.15	-0.1	458	-0.02%
2022/04/27	1.2	44.04	0.5	44.45	44.60	0.7	492	0.13%
2022/04/26	5	45.30	0.3	45.34	45.30	4.7	491	0.96%
2022/04/25	2	45.70	0.5	45.90	45.35	1.5	501	0.29%
2022/04/22	0	0.00	4	46.35	46.75	-4	501	-0.80%
2022/04/21	0	0.00	0.1	46.50	46.35	-0.1	522	-0.03%
2022/04/20	0	0.00	0.2	46.35	46.30	-0.2	535	-0.04%
2022/04/19	3	46.07	1.9	46.65	46.35	1.1	543	0.20%
2022/04/18	2	45.80	7	46.01	45.90	-5	552	-0.91%
2022/04/15	3	46.15	0.3	46.60	46.35	2.7	569	0.48%
2022/04/14	0	0.00	1.1	46.60	46.65	-1.1	593	-0.18%
2022/04/13	2	46.35	0	0.00	46.40	2	599	0.33%
2022/04/12	1	46.05	0.1	46.65	46.35	0.9	607	0.15%
2022/04/11	5	46.81	0.7	46.79	46.20	4.3	609	0.71%
2022/04/08	0	0.00	1.6	47.25	47.10	-1.6	611	-0.27%
2022/04/07	4	47.04	5.3	47.02	47.10	-1.3	619	-0.20%
2022/04/01	1.3	47.52	0	0.00	47.60	1.3	635	0.21%
2022/03/31	2	47.65	0.1	47.90	47.90	1.9	693	0.27%
2022/03/30	2	47.75	0	0.00	47.90	2	720	0.28%
2022/03/29	0	0.00	0.2	48.00	47.65	-0.2	719	-0.02%
2022/03/28	4	47.63	8	47.55	47.90	-4	717	-0.56%
2022/03/25	2	48.60	0	0.00	48.55	2	708	0.28%
2022/03/24	2	48.68	2	48.75	48.80	0	707	0.00%
2022/03/23	9.1	49.00	9	48.85	49.00	0.1	704	0.01%
2022/03/21	0	0.00	1	50.30	50.20	-1	676	-0.15%
2022/03/18	1	50.10	3	49.90	50.20	-2	680	-0.29%
2022/03/17	5	49.70	1	49.80	49.65	4	683	0.59%
2022/03/16	4	49.35	18	49.55	49.50	-14	682	-2.05%
2022/03/15	0	0.00	4	49.15	49.30	-4	688	-0.58%
2022/03/14	1	49.15	0.1	49.25	49.30	0.9	703	0.13%
2022/03/11	2	48.80	0.2	49.00	49.15	1.8	703	0.26%
2022/03/09	1	47.90	4.1	47.71	48.20	-3.1	690	-0.45%
2022/03/08	17	46.62	0.6	46.65	46.20	16.4	685	2.39%
2022/03/07	51.2	47.46	5	47.46	47.25	46.2	680	6.79%
2022/03/04	1	48.60	4	48.63	48.75	-3	672	-0.45%
2022/03/03	12	48.76	5	49.17	48.90	7	674	1.04%
2022/03/02	6	48.48	2	48.70	48.80	4	674	0.59%
2022/03/01	2	48.40	7	48.51	48.70	-5	673	-0.74%
2022/02/25	10	48.02	12	48.03	48.10	-2	669	-0.30%
2022/02/24	59	48.01	12.1	47.95	47.70	46.9	667	7.03%
2022/02/23	0.1	48.60	0	0.00	48.75	0.1	658	0.01%
2022/02/22	51	48.21	3	48.47	48.35	48	659	7.27%
2022/02/21	2.1	48.68	0	0.00	48.75	2.1	658	0.32%
2022/02/17	0	0.00	4	48.74	48.70	-4	662	-0.60%
2022/02/16	10	48.57	2	48.73	48.50	8	663	1.21%
2022/02/15	0	0.00	0.2	48.40	48.35	-0.2	662	-0.03%
2022/02/14	7	48.15	8.5	48.30	48.25	-1.5	663	-0.22%
2022/02/11	3.2	48.59	1	48.60	48.65	2.2	656	0.33%
2022/02/10	0	0.00	1	48.80	48.80	-1	655	-0.15%
2022/02/09	10	48.59	5	48.40	48.75	5	656	0.76%
2022/02/08	7	48.65	0	0.00	49.15	7	665	1.05%
2022/02/07	27	48.57	4	48.55	48.80	23	663	3.46%
2022/01/26	3.3	47.66	0.4	47.83	47.55	2.9	659	0.44%
2022/01/25	5.1	48.21	3	48.65	47.95	2.1	650	0.32%
2022/01/24	9	48.99	4	48.98	49.05	5	636	0.78%
2022/01/21	27	50.31	39	50.05	49.90	-12	628	-1.91%
2022/01/20	49	51.23	11	51.11	51.50	38	596	6.37%
2022/01/19	9.1	50.47	0	0.00	50.50	9.1	570	1.59%
2022/01/18	5	51.06	3	50.90	50.70	2	567	0.35%
2022/01/17	4	50.30	7	50.06	50.50	-3	559	-0.54%
2022/01/14	7.1	50.85	11	50.25	50.10	-4	556	-0.71%
2022/01/13	0	0.00	1	51.10	51.10	-1	540	-0.19%
2022/01/12	4	50.58	11	50.35	50.30	-7	527	-1.33%
2022/01/11	20	50.74	5	50.60	50.80	15	521	2.87%
2022/01/10	12	50.95	7	51.34	50.90	5	513	0.97%
2022/01/07	9	50.62	9	50.54	50.40	0	497	0.00%
2022/01/06	1	49.80	3	49.85	49.60	-2	473	-0.42%
2022/01/05	3	49.83	17	49.85	49.75	-14	471	-2.97%
2022/01/04	1	50.30	1	50.40	50.40	0	464	0.00%
2022/01/03	0	0.00	15	50.43	50.70	-15	465	-3.22%
2021/12/30	5.2	50.18	7	50.60	50.30	-1.9	461	-0.40%
2021/12/29	9	50.30	0.1	50.40	50.60	8.9	456	1.95%
2021/12/28	10	50.10	19	50.09	49.90	-9	450	-2.00%
2021/12/27	32	50.22	16.1	50.49	50.50	15.9	443	3.59%
2021/12/24	34.1	48.68	28.1	47.99	49.10	5.9	394	1.50%
2021/12/23	1	47.10	0	0.00	47.35	1	366	0.27%
2021/12/22	2	46.75	1	46.95	47.05	1	375	0.27%
2021/12/20	6	46.69	5	46.97	46.90	1	378	0.25%
2021/12/17	4	47.26	0	0.00	47.30	4	378	1.06%
2021/12/16	0	47.45	0	0.00	47.50	0	378	0.00%
2021/12/13	11.6	48.00	3	47.93	48.20	8.6	384	2.23%
2021/12/10	1	47.55	0	47.85	47.65	1	378	0.26%
2021/12/09	18.5	47.70	4	47.98	47.75	14.5	377	3.84%
2021/12/08	7	47.11	24.1	46.95	47.30	-17.1	365	-4.68%
2021/12/07	2.1	45.60	11	45.72	45.85	-9	349	-2.56%
2021/12/06	0	0.00	1	45.80	45.80	-1	351	-0.28%
2021/12/02	16.1	45.75	0	0.00	45.70	16.1	365	4.40%
2021/11/29	1	45.85	1	45.80	45.65	0	383	0.00%
2021/11/26	0.1	46.10	0	0.00	46.10	0.1	385	0.03%
2021/11/23	1.2	46.50	1.1	46.35	46.20	0.1	392	0.01%
2021/11/18	0.1	46.75	1.4	46.82	46.75	-1.3	411	-0.31%
2021/11/17	18	46.60	26.5	46.62	46.75	-8.5	418	-2.02%
2021/11/16	5	46.61	42.9	46.52	46.60	-37.9	432	-8.77%
2021/11/15	14	46.58	0.5	47.00	46.85	13.5	450	2.99%
2021/11/12	3.1	46.66	0.5	47.16	46.80	2.6	473	0.54%
2021/11/11	15	47.18	0	0.00	47.05	15	497	3.01%
2021/11/10	19	46.97	5	46.99	47.00	14	514	2.72%
2021/11/09	1	46.90	5	46.79	46.90	-4	539	-0.74%
2021/11/08	19	46.47	1.3	46.88	46.50	17.7	552	3.21%
2021/11/05	8	47.09	26.5	47.03	47.00	-18.5	574	-3.22%
2021/11/04	0	0.00	1	47.70	47.65	-1	586	-0.17%
2021/11/02	3	46.83	1.6	46.77	46.95	1.4	759	0.18%
2021/11/01	6	46.53	1.1	46.82	46.80	4.9	775	0.63%
2021/10/29	2	46.58	1.1	46.61	46.55	0.9	785	0.11%
2021/10/28	0.5	47.10	1	46.90	47.05	-0.5	789	-0.06%
2021/10/27	0	0.00	14	46.79	47.10	-14	802	-1.74%
2021/10/26	9	46.36	0	0.00	46.50	9	814	1.10%
2021/10/25	0	0.00	2	46.30	46.30	-2	837	-0.24%
2021/10/22	3	45.45	2	45.40	45.75	1	867	0.12%
2021/10/21	0	0.00	76.1	45.40	45.45	-76.1	889	-8.55%
2021/10/20	3	45.15	2.1	45.21	45.25	0.9	934	0.10%
2021/10/19	14	44.96	0.5	45.15	45.15	13.5	946	1.43%
2021/10/18	10	44.60	0	0.00	44.70	10	962	1.04%
2021/10/15	47	44.69	0	0.00	44.80	47	983	4.78%
2021/10/14	13	44.45	1	44.90	44.50	12	1,017	1.18%
2021/10/13	2	44.55	5	44.80	44.50	-3	1,060	-0.28%
2021/10/12	3	44.77	19	44.84	44.95	-16	1,091	-1.47%
2021/10/08	2.5	45.22	0	0.00	45.25	2.5	1,110	0.22%
2021/10/07	16	44.66	0	0.00	44.90	16	1,135	1.41%
2021/10/06	6.1	44.06	69.5	44.01	43.85	-63.4	1,175	-5.39%
2021/10/05	32.2	43.68	2	43.00	43.70	30.2	1,237	2.44%
2021/10/04	25	44.05	0.8	44.41	43.30	24.2	1,257	1.93%
2021/10/01	22	44.58	31.3	45.12	44.60	-9.3	1,276	-0.73%
2021/09/30	0	0.00	0.5	45.60	45.40	-0.5	1,272	-0.04%
2021/09/29	3.2	44.90	99	44.96	44.70	-95.8	1,276	-7.51%
2021/09/28	7	45.10	0	0.00	45.50	7	1,282	0.55%
2021/09/27	1	45.35	6	45.40	45.35	-5	1,287	-0.39%
2021/09/24	2	45.50	2	45.60	45.60	0	1,302	0.00%
2021/09/22	15	45.37	32	45.32	45.00	-17	1,327	-1.28%
2021/09/17	6	46.10	5	46.10	46.05	1	1,325	0.08%
2021/09/16	2	46.15	0.4	46.52	46.20	1.6	1,324	0.12%
2021/09/15	0	0.00	1	46.25	46.10	-1	1,337	-0.07%
2021/09/14	1.1	46.19	0	0.00	46.40	1.1	1,335	0.08%
2021/09/13	5	46.26	1.3	46.50	46.20	3.7	1,336	0.27%
2021/09/10	1	46.50	1.2	47.06	46.60	-0.2	1,336	-0.01%
2021/09/09	0	0.00	1.2	46.71	46.40	-1.2	1,342	-0.09%
2021/09/08	3.2	45.99	2	46.02	45.80	1.2	1,340	0.09%
2021/09/07	4.1	46.65	16.2	47.09	46.45	-12.1	1,336	-0.91%
2021/09/06	15.1	47.42	29.4	47.04	46.70	-14.3	1,330	-1.07%
2021/09/03	0	0.00	2	48.40	48.30	-2	1,320	-0.15%
2021/09/02	10.1	48.55	13.1	48.51	48.30	-3	1,319	-0.23%
2021/09/01	2.1	48.70	3	48.65	48.80	-0.9	1,318	-0.07%
2021/08/31	39.2	49.03	0	0.00	49.00	39.2	1,324	2.96%
2021/08/30	0	0.00	20	49.56	49.60	-20	1,321	-1.51%
2021/08/27	0.1	49.55	14	49.52	49.55	-13.9	1,321	-1.05%
2021/08/26	4	49.50	4	49.33	49.50	0	1,322	0.00%
2021/08/25	1.1	48.64	2	48.70	48.80	-0.9	1,317	-0.07%
2021/08/24	6	47.60	14	47.83	48.25	-8	1,314	-0.61%
2021/08/23	13	47.07	2	47.70	47.10	11	1,313	0.84%
2021/08/20	15.1	47.18	3	47.62	46.60	12.1	1,311	0.92%
2021/08/19	15	50.63	7	50.77	50.10	8	1,298	0.62%
2021/08/18	20	50.43	14	51.00	51.50	6	1,278	0.47%
2021/08/17	6	50.55	5	51.02	50.30	1	1,261	0.08%
2021/08/16	7	50.74	4	50.58	50.20	3	1,237	0.24%
2021/08/13	47.1	51.63	8	51.21	50.30	39.1	1,224	3.19%
2021/08/12	5.1	52.16	32	52.41	51.90	-26.9	1,205	-2.23%
2021/08/11	7	52.67	10	52.46	52.30	-3	1,197	-0.25%
2021/08/10	11	52.78	6	53.03	52.90	5	1,180	0.42%
2021/08/09	25	53.08	18.1	53.06	53.40	6.9	1,169	0.59%
2021/08/06	42	53.42	49.2	53.83	52.30	-7.2	1,124	-0.64%
2021/08/05	11.2	49.71	10	49.88	49.80	1.2	1,013	0.12%
2021/08/04	16.3	50.74	20	50.49	50.30	-3.8	1,018	-0.37%
2021/08/03	24	50.77	13	50.70	50.70	11	1,026	1.07%
2021/08/02	10	50.21	10	49.98	50.40	0	1,033	0.00%
2021/07/30	21.1	50.41	2	50.80	50.10	19.1	1,046	1.83%
2021/07/29	21.4	51.37	10	51.54	51.20	11.4	1,039	1.10%
2021/07/28	22.5	51.99	10	51.71	52.40	12.5	1,027	1.21%
2021/07/27	35.5	54.15	13	53.50	53.50	22.5	1,024	2.20%
2021/07/26	24	54.55	32	54.52	54.70	-8	1,020	-0.78%
2021/07/23	17	52.95	6	52.92	53.10	11	988	1.11%
2021/07/22	21	52.76	5	52.74	52.30	16	989	1.62%
2021/07/21	9	52.30	10	51.75	52.50	-1	985	-0.10%
2021/07/20	52	51.50	30.2	51.51	51.10	21.8	978	2.23%
2021/07/19	46	53.19	33	53.38	53.20	13	960	1.35%
2021/07/16	13.3	51.94	11	51.72	52.20	2.3	950	0.24%
2021/07/15	13	51.41	23	50.98	50.70	-10	945	-1.06%
2021/07/14	14	51.04	18.4	51.01	51.30	-4.4	969	-0.45%
2021/07/13	24.7	50.15	30.8	50.48	50.20	-6.1	972	-0.63%
2021/07/12	33.2	49.58	41.8	49.65	50.00	-8.6	945	-0.91%
2021/07/09	8	47.79	34	48.20	48.30	-26	896	-2.90%
2021/07/08	23.1	48.03	21	48.18	47.55	2.1	903	0.23%
2021/07/07	4.2	47.43	1.2	47.43	47.35	3.1	903	0.34%
2021/07/06	9	47.45	2	47.33	47.45	7	933	0.75%
2021/07/05	25	47.47	11	47.51	47.30	14	963	1.45%
2021/07/02	8	46.66	10	46.81	46.90	-2	1,005	-0.20%
2021/07/01	2	46.98	3	46.63	46.40	-1	1,017	-0.10%
2021/06/30	9.3	46.60	3.3	46.58	47.00	6	1,023	0.59%
2021/06/29	1.3	45.73	15	45.90	45.95	-13.7	1,026	-1.33%
2021/06/28	22.2	45.42	4	45.65	45.60	18.2	1,036	1.76%
2021/06/25	1.5	45.15	6	45.12	45.10	-4.5	1,037	-0.43%
2021/06/24	36.1	45.46	40	45.44	44.85	-3.9	1,050	-0.37%
2021/06/22	0	0.00	17.5	44.76	44.60	-17.5	1,051	-1.66%
2021/06/21	5	44.35	5.4	44.22	44.35	-0.4	1,069	-0.04%
2021/06/18	65	44.92	8	44.78	44.85	57	1,071	5.32%
2021/06/16	0	0.00	0.4	44.45	44.00	-0.4	1,069	-0.04%
2021/06/15	0	0.00	2	44.35	44.40	-2	1,072	-0.19%
2021/06/11	22	44.23	2.3	44.19	44.30	19.7	1,082	1.82%
2021/06/10	7	44.24	10	44.34	44.25	-3	1,082	-0.28%
2021/06/09	7	44.01	7	44.20	44.20	0	1,082	0.00%
2021/06/08	38	44.31	13	44.42	44.10	25	1,081	2.31%
2021/06/07	17	43.40	35	43.18	43.65	-18	1,075	-1.67%
2021/06/04	0	0.00	3	43.20	43.35	-3	1,073	-0.28%
2021/06/03	44	43.42	6	43.46	43.50	38	1,074	3.54%
2021/06/02	3	43.58	2	43.60	43.60	1	1,075	0.09%
2021/06/01	7	43.30	89.1	43.13	43.60	-82.1	1,080	-7.59%
2021/05/31	6	42.96	12.1	43.00	43.00	-6.1	1,084	-0.56%
2021/05/28	102.2	42.49	0	0.00	42.35	102.2	1,079	9.47%	大買/鉅額交易
2021/05/27	1	41.90	8.7	41.80	41.90	-7.7	1,075	-0.71%
2021/05/26	0	0.00	10.1	42.03	42.25	-10.1	1,077	-0.94%
2021/05/25	3	42.05	33.8	42.03	42.30	-30.8	1,077	-2.86%
2021/05/24	51	41.50	8.1	41.45	41.50	42.9	1,070	4.00%
2021/05/21	3	41.25	7.2	41.44	41.45	-4.2	1,073	-0.39%
2021/05/20	1	41.00	0	0.00	41.15	1	1,069	0.09%
2021/05/19	9	41.22	10	41.37	41.40	-1	1,065	-0.09%
2021/05/18	1	39.70	7	41.28	41.55	-6	1,064	-0.56%
2021/05/17	1	40.00	185.3	39.18	38.90	-184.3	1,055	-17.47%	大賣/鉅額交易
2021/05/14	30	41.74	0.3	41.79	41.70	29.7	1,038	2.86%
2021/05/13	5.8	41.78	27.2	41.84	41.35	-21.4	1,029	-2.08%
2021/05/12	86	41.99	14	42.34	41.80	72	1,018	7.07%
2021/05/11	52	44.12	113.2	44.98	44.65	-61.2	995	-6.15%	大賣/
2021/05/10	19	45.86	12	46.03	45.90	7	976	0.72%
2021/05/07	16	45.52	7	45.28	45.35	9	962	0.93%
2021/05/06	23.1	43.99	9	44.17	44.10	14.1	936	1.50%
2021/05/05	3	43.67	52.2	43.58	43.90	-49.2	923	-5.32%
2021/05/04	6	43.42	2.6	43.16	43.35	3.4	914	0.37%
2021/05/03	9	45.99	22.6	46.21	45.60	-13.6	885	-1.54%
2021/04/29	14.1	46.63	18	46.99	46.50	-3.9	867	-0.45%
2021/04/28	10.3	46.83	5	46.80	46.85	5.3	850	0.62%
2021/04/27	18.5	46.68	8	46.86	47.05	10.5	844	1.25%
2021/04/26	17	46.91	4	46.64	46.75	13	830	1.56%
2021/04/23	6.5	46.64	2.2	46.52	46.85	4.3	817	0.52%
2021/04/22	27	47.46	12.9	47.32	46.25	14.1	804	1.76%
2021/04/21	31.2	47.79	51.2	47.72	47.90	-20	768	-2.60%
2021/04/20	45.1	47.54	29	47.66	48.05	16.1	738	2.18%
2021/04/19	6.5	46.49	41.2	46.18	46.70	-34.6	696	-4.97%
2021/04/16	43	46.44	3	46.35	46.45	40	668	5.99%
2021/04/15	2.1	45.46	3.5	45.81	45.75	-1.4	653	-0.22%
2021/04/14	10.8	45.20	34	44.93	45.35	-23.2	637	-3.64%
2021/04/13	67	46.53	12.7	46.54	46.05	54.3	609	8.91%
2021/04/12	46.2	47.57	20	47.31	47.40	26.2	583	4.49%
2021/04/09	27	46.50	14	46.37	46.50	13	548	2.38%
2021/04/08	27	46.33	64.9	46.53	46.60	-37.9	512	-7.38%
2021/04/07	36.4	44.17	11	44.40	43.90	25.4	454	5.59%
2021/04/06	18	43.95	7	44.34	44.45	11	433	2.54%
2021/04/01	8.4	42.76	6.5	42.57	43.10	1.9	414	0.45%
2021/03/31	55	42.01	2	42.03	42.15	53	387	13.66%
2021/03/30	17.4	41.62	5	41.70	41.80	12.4	371	3.35%
2021/03/29	18.1	41.47	6	41.44	41.65	12.1	362	3.34%
2021/03/26	8.1	41.14	9	41.19	41.20	-0.9	346	-0.25%
2021/03/25	13	41.16	0	0.00	41.05	13	343	3.79%
2021/03/24	4	41.24	8	41.24	41.25	-4	331	-1.20%
2021/03/23	22.3	40.67	2	40.90	40.80	20.3	310	6.54%
2021/03/22	10	40.37	10	40.51	40.60	0	303	0.02%
2021/03/19	5	39.93	3	40.05	40.15	2	299	0.67%
2021/03/18	9.3	40.10	1	40.20	40.05	8.3	296	2.81%
2021/03/17	3.2	40.08	0	0.00	40.05	3.2	294	1.09%
2021/03/16	4	39.91	7	39.90	39.95	-3	290	-1.03%
2021/03/15	3	39.65	1	39.80	39.85	2	288	0.69%
2021/03/12	0	0.00	1	39.45	39.50	-1	293	-0.34%
2021/03/11	3	39.45	2	39.55	39.60	1	292	0.34%
2021/03/10	6.4	39.23	7	39.28	39.45	-0.6	290	-0.19%
2021/03/09	0	38.65	8	39.05	39.00	-8	290	-2.74%
2021/03/08	0	0.00	1	39.30	39.00	-1	293	-0.34%
2021/03/05	1.1	39.29	1	39.10	39.15	0.1	292	0.02%
2021/03/04	5	38.95	0	0.00	38.90	5	284	1.76%
2021/03/03	1.1	38.47	0.2	41.95	38.70	1	278	0.35%
2021/03/02	3	38.95	0	0.00	38.45	3	276	1.09%
2021/02/26	0	0.00	3	38.30	38.60	-3	274	-1.10%
2021/02/25	10	38.46	0	0.00	38.45	10	272	3.67%
2021/02/24	3	38.60	3	38.55	38.45	0	270	0.00%
2021/02/23	53	38.50	3.2	38.86	38.60	49.8	267	18.62%
2021/02/22	0	0.00	13	38.34	38.45	-13	261	-4.98%
2021/02/19	17.3	37.99	0.6	38.00	38.05	16.7	256	6.51%
2021/02/18	0	0.00	3	37.67	37.90	-3	253	-1.18%
2021/02/05	0	0.00	3	36.85	37.00	-3	269	-1.11%
2021/02/04	1	36.55	0.1	36.75	36.55	0.9	271	0.34%
2021/02/03	0	0.00	0	39.80	36.50	0	280	-0.01%
2021/02/02	55.1	36.24	1	36.25	36.25	54.1	283	19.10%
2021/02/01	2	35.93	2.2	36.01	36.00	-0.2	290	-0.07%
2021/01/29	0	0.00	39.8	36.46	36.45	-39.8	303	-13.12%
2021/01/28	0.9	36.65	1	36.80	36.70	-0.1	302	-0.04%
2021/01/27	0	0.00	2	36.75	36.80	-2	300	-0.67%
2021/01/26	0	0.00	46	36.78	36.65	-46	299	-15.33%
2021/01/25	2	36.70	22.1	36.74	36.85	-20.1	297	-6.77%
2021/01/22	27	36.65	0	39.00	36.75	27	299	9.02%
2021/01/21	2	37.10	0	0.00	36.65	2	299	0.67%
2021/01/20	16	37.12	2	36.83	36.60	14	299	4.67%
2021/01/19	16	37.43	6	37.58	37.50	10	291	3.43%
2021/01/18	0	0.00	3	37.25	37.35	-3	291	-1.03%
2021/01/15	5	37.61	70	37.54	37.50	-65	292	-22.20%
2021/01/13	1	37.75	0	0.00	37.70	1	290	0.34%
2021/01/12	27	37.71	4	37.81	37.65	23	289	7.95%
2021/01/11	4	38.03	11	38.28	38.00	-7	286	-2.45%
2021/01/08	4	38.28	3	38.37	38.40	1	285	0.35%
2021/01/06	1	37.60	0	0.00	37.75	1	283	0.35%
2021/01/05	0	0.00	1	38.50	38.45	-1	281	-0.36%
2021/01/04	1	38.15	1	38.15	38.25	0	281	0.00%
2020/12/31	2	37.83	1	37.95	37.95	1	283	0.35%
2020/12/29	0	0.00	3	37.65	37.70	-3	280	-1.07%
2020/12/28	20	37.70	1	37.70	37.80	19	280	6.78%
2020/12/25	4	37.81	0	0.00	37.70	4	276	1.45%
2020/12/23	0	0.00	1	37.35	37.40	-1	278	-0.36%
2020/12/22	3	37.53	3	37.45	37.30	0	283	0.00%
2020/12/21	0	0.00	2	37.40	37.50	-2	291	-0.69%
2020/12/18	7	37.79	0	0.00	37.65	7	291	2.40%
2020/12/17	6	37.80	1	38.05	37.90	5	295	1.69%
2020/12/16	4	38.03	0	0.00	38.05	4	295	1.35%
2020/12/11	2	37.80	5	37.40	37.40	-3	302	-0.99%
2020/12/10	8	38.03	0	0.00	37.85	8	298	2.68%
2020/12/08	1	38.40	0	0.00	38.40	1	301	0.33%
2020/12/07	5	38.90	0	0.00	39.00	5	296	1.68%
2020/12/04	2	38.95	0	0.00	38.95	2	298	0.67%
2020/12/03	4	39.05	1	38.90	38.95	3	301	0.99%
2020/12/02	4	39.25	5	39.24	39.20	-1	299	-0.33%
2020/12/01	2	39.00	5	39.00	39.10	-3	296	-1.01%
2020/11/30	1	39.10	0	0.00	39.10	1	299	0.33%
2020/11/27	1	39.00	0	0.00	39.05	1	299	0.33%
2020/11/26	10	39.00	0	0.00	39.00	10	304	3.29%
2020/11/25	2	38.95	1	38.85	39.00	1	310	0.32%
2020/11/24	2	39.00	0	0.00	38.90	2	311	0.64%
2020/11/23	0	0.00	2	38.90	38.90	-2	330	-0.61%
2020/11/20	15	39.00	8	38.95	39.00	7	348	2.01%
2020/11/19	3	38.80	1	38.95	38.85	2	362	0.55%
2020/11/18	0	0.00	1	38.85	38.80	-1	375	-0.27%
2020/11/16	2	38.83	0	0.00	38.85	2	412	0.48%
2020/11/13	3	38.58	2	38.88	39.05	1	426	0.23%
2020/11/11	15	39.78	1	39.45	39.80	14	441	3.17%
2020/11/10	4	39.30	2	39.35	39.50	2	471	0.42%
2020/11/09	1	39.35	2	39.20	39.30	-1	491	-0.20%
2020/11/06	15	38.94	6	39.34	38.85	9	485	1.85%
2020/11/05	2	38.80	0	0.00	38.80	2	472	0.42%
2020/11/03	10	38.55	0	0.00	38.60	10	485	2.06%
2020/11/02	15	38.30	10	38.35	38.35	5	486	1.03%
2020/10/22	2	38.85	2	38.95	38.95	0	492	0.00%
2020/10/16	2	38.75	5	38.96	39.00	-3	504	-0.59%
2020/10/14	10	38.75	0	0.00	39.00	10	509	1.96%
2020/10/13	15	38.67	0	0.00	38.70	15	514	2.92%
2020/10/12	15	38.48	0	0.00	38.45	15	530	2.83%
2020/10/08	50	38.75	0	0.00	38.85	50	548	9.11%
2020/09/30	1	37.25	31	37.35	37.45	-30	571	-5.25%
2020/09/29	18	37.13	0	0.00	37.05	18	585	3.07%
2020/09/28	18	36.99	0	0.00	37.05	18	599	3.00%
2020/09/23	3	38.87	0	0.00	38.55	3	607	0.49%
2020/09/22	0	0.00	9	38.72	39.05	-9	608	-1.48%
2020/09/21	1	39.35	0	0.00	39.30	1	605	0.17%
2020/09/17	0	0.00	2	39.25	39.20	-2	609	-0.33%
2020/09/15	0	0.00	4	38.85	38.90	-4	605	-0.66%
2020/09/14	5	38.55	7	38.69	38.85	-2	607	-0.33%
2020/09/11	2	38.85	1	38.35	38.35	1	613	0.16%
2020/09/10	0	0.00	5	39.02	39.10	-5	607	-0.82%
2020/09/08	6	39.63	0	0.00	39.60	6	608	0.99%
2020/09/04	0	0.00	2	39.20	39.20	-2	620	-0.32%
2020/09/03	0	0.00	1	39.40	39.60	-1	638	-0.16%
2020/09/02	1	39.05	0	0.00	39.10	1	642	0.16%
2020/09/01	0	0.00	32	38.95	39.05	-32	644	-4.97%
2020/08/31	1	39.35	0	0.00	39.15	1	642	0.16%
2020/08/28	2	39.50	0	0.00	39.50	2	639	0.31%
2020/08/27	1	39.25	9	39.35	39.35	-8	640	-1.25%
2020/08/26	14	41.44	12	41.38	41.45	2	624	0.32%
2020/08/25	25	41.59	6	41.40	41.50	19	610	3.11%
2020/08/24	19	41.72	11	41.85	41.65	8	595	1.34%
2020/08/21	21	41.26	2	40.95	41.40	19	591	3.21%
2020/08/20	29	40.94	159	40.03	40.20	-130	580	-22.39%	大賣/鉅額交易
2020/08/19	46	42.02	45	41.83	41.65	1	554	0.18%
2020/08/18	4	41.16	24	41.40	41.45	-20	533	-3.75%
2020/08/17	15	41.67	16	41.36	41.55	-1	521	-0.19%
2020/08/14	9	40.99	23	41.21	41.55	-14	504	-2.77%
2020/08/13	16	39.51	30	39.74	39.60	-14	469	-2.98%
2020/08/12	2	37.78	0	0.00	37.75	2	447	0.45%
2020/08/11	23	38.00	0	0.00	37.85	23	446	5.15%
2020/08/10	17	38.02	5	38.16	38.05	12	451	2.66%
2020/08/07	5	37.65	56	37.84	37.65	-51	455	-11.20%
2020/08/06	0	0.00	7	38.70	38.65	-7	449	-1.56%
2020/08/05	0	0.00	2	38.68	38.85	-2	452	-0.44%
2020/08/04	1	38.15	2	38.28	38.40	-1	456	-0.22%
2020/08/03	1	37.85	0	0.00	37.80	1	469	0.21%
2020/07/31	1	38.00	6	38.22	38.00	-5	483	-1.03%
2020/07/29	10	37.35	1	37.45	37.45	9	485	1.85%
2020/07/28	3	37.00	2	37.18	37.00	1	485	0.21%
2020/07/27	42	37.56	0	0.00	37.05	42	489	8.57%
2020/07/24	19	37.86	0	0.00	38.00	19	487	3.90%
2020/07/23	17	37.96	0	0.00	38.15	17	492	3.45%
2020/07/21	0	0.00	3	38.15	38.15	-3	498	-0.60%
2020/07/20	1	38.10	15	38.02	38.00	-14	501	-2.79%
2020/07/17	0	0.00	10	38.97	38.70	-10	501	-2.00%
2020/07/16	2	39.13	1	40.00	39.10	1	504	0.20%
2020/07/15	11	39.42	2	39.25	39.65	9	491	1.83%
2020/07/14	0	0.00	6	38.30	38.60	-6	479	-1.25%
2020/07/13	1	38.05	0	0.00	38.15	1	478	0.21%
2020/07/10	1	37.75	78	37.98	37.80	-77	486	-15.83%
2020/07/09	0	0.00	7	38.45	38.45	-7	492	-1.42%
2020/07/08	1	38.10	0	0.00	38.35	1	489	0.20%
2020/07/07	4	37.93	0	0.00	37.50	4	479	0.83%
2020/07/06	2	37.70	42	37.50	37.50	-40	479	-8.35%
2020/07/03	0	0.00	3	36.67	36.95	-3	479	-0.63%
2020/07/02	0	0.00	4	36.80	36.80	-4	490	-0.82%
2020/07/01	2	36.20	3	36.33	36.50	-1	491	-0.20%
2020/06/30	0	0.00	3	36.00	36.00	-3	512	-0.59%
2020/06/29	11	35.79	17	35.72	35.70	-6	526	-1.14%
2020/06/24	1	36.15	0	0.00	36.35	1	524	0.19%
2020/06/23	2	36.35	0	0.00	36.35	2	534	0.37%
2020/06/22	27	36.38	1	36.55	36.30	26	544	4.77%
2020/06/19	14	36.53	2	36.70	36.55	12	551	2.18%
2020/06/18	6	36.25	6	36.38	36.40	0	562	0.00%
2020/06/17	4	36.05	6	36.07	36.00	-2	559	-0.36%
2020/06/16	8	36.34	4	36.43	36.30	4	564	0.71%
2020/06/15	4	35.91	1	36.05	35.85	3	580	0.52%
2020/06/12	41	34.70	2	34.83	35.60	39	587	6.64%
2020/06/11	18	35.97	61	35.63	35.45	-43	602	-7.13%
2020/06/10	25	36.37	29	36.53	36.55	-4	595	-0.67%
2020/06/09	10	35.90	6	36.00	36.05	4	588	0.68%
2020/06/08	4	35.60	0	0.00	35.50	4	591	0.68%
2020/06/05	5	35.40	14	35.46	35.40	-9	596	-1.51%
2020/06/04	2	35.48	0	0.00	35.10	2	597	0.33%
2020/06/03	1	35.05	1	35.10	35.10	0	609	0.00%
2020/06/02	10	34.98	10	34.90	34.90	0	605	0.00%
2020/06/01	5	34.70	8	34.91	34.90	-3	602	-0.50%
2020/05/29	0	0.00	3	34.20	34.30	-3	600	-0.50%
2020/05/28	10	34.44	11	34.59	34.05	-1	601	-0.17%
2020/05/27	2	34.18	1	34.20	34.05	1	595	0.17%
2020/05/26	1	34.00	1	34.25	34.15	0	596	0.00%
2020/05/21	13	34.22	13	34.02	33.95	0	600	0.00%
2020/05/20	9	33.94	8	33.86	33.80	1	602	0.17%
2020/05/19	1	33.75	2	33.93	34.00	-1	602	-0.17%
2020/05/18	0	0.00	2	33.30	33.55	-2	605	-0.33%
2020/05/15	2	33.13	7	33.30	33.10	-5	605	-0.83%
2020/05/14	6	33.68	21	33.95	33.30	-15	605	-2.48%
2020/05/13	3	33.93	1	34.35	34.05	2	608	0.33%
2020/05/12	11	34.14	10	34.12	33.75	1	608	0.16%
2020/05/11	6	34.65	6	34.74	34.35	0	606	0.00%
2020/05/08	14	34.59	20	34.85	34.35	-6	603	-0.99%
2020/05/07	9	34.59	6	33.94	34.80	3	596	0.50%
2020/05/06	14	32.65	12	32.88	32.85	2	587	0.34%
2020/05/05	2	32.35	2	32.55	32.40	0	586	0.00%
2020/05/04	12	32.45	12	32.30	32.25	0	585	0.00%
2020/04/30	33	33.10	38	33.09	33.10	-5	585	-0.85%
2020/04/29	3	32.72	0	0.00	32.80	3	584	0.51%
2020/04/28	6	32.50	5	32.40	32.45	1	585	0.17%
2020/04/27	7	32.15	1	32.15	32.10	6	600	1.00%
2020/04/24	9	32.13	9	31.88	32.00	0	595	0.00%
2020/04/23	11	31.74	12	31.87	32.00	-1	594	-0.17%
2020/04/22	2	30.85	2	31.00	31.30	0	592	0.00%
2020/04/21	2	31.30	6	32.06	31.35	-4	588	-0.68%
2020/04/17	2	32.55	2	32.60	32.20	0	584	0.00%
2020/04/16	4	32.55	3	32.45	32.50	1	587	0.17%
2020/04/15	1	32.50	10	32.54	32.65	-9	585	-1.54%
2020/04/14	1	31.90	1	32.10	32.00	0	578	0.00%
2020/04/13	0	0.00	1	30.50	31.00	-1	567	-0.18%
2020/04/10	3	30.52	10	30.72	30.75	-7	567	-1.23%
2020/04/09	19	30.62	5	30.26	30.30	14	567	2.47%
2020/04/08	10	30.48	2	29.90	30.80	8	555	1.44%
2020/04/07	15	29.95	7	29.91	30.10	8	551	1.45%
2020/04/06	11	29.24	9	29.43	29.40	2	542	0.37%
2020/04/01	6	29.85	2	29.93	29.65	4	539	0.74%
2020/03/31	2	29.30	6	29.13	29.20	-4	518	-0.77%
2020/03/30	5	27.60	0	0.00	28.10	5	506	0.99%
2020/03/27	2	28.35	2	28.70	28.10	0	505	0.00%
2020/03/26	7	28.10	3	28.07	28.05	4	505	0.79%
2020/03/25	5	28.55	2	28.58	28.45	3	499	0.60%
2020/03/24	12	27.52	1	27.95	27.70	11	496	2.22%
2020/03/23	3	25.98	3	26.00	26.05	0	487	0.00%
2020/03/20	7	27.08	0	0.00	27.00	7	489	1.43%
2020/03/19	3	25.10	5	26.60	25.30	-2	488	-0.41%
2020/03/18	7	27.91	0	0.00	27.60	7	472	1.48%
2020/03/17	12	27.93	1	28.00	27.75	11	467	2.35%
2020/03/13	12	29.19	4	29.28	29.40	8	454	1.76%
2020/03/12	7	31.66	4	33.50	31.65	3	446	0.67%
2020/03/11	4	34.65	5	35.15	34.40	-1	447	-0.22%
2020/03/10	2	35.75	1	35.80	35.85	1	443	0.23%
2020/03/09	2	36.43	2	36.40	36.30	0	440	0.00%
2020/03/05	0	0.00	3	37.90	37.85	-3	453	-0.66%
2020/03/02	0	0.00	8	36.20	37.30	-8	484	-1.65%
2020/02/26	16	37.57	2	37.60	37.40	14	498	2.81%
2020/02/25	3	37.70	0	0.00	37.70	3	505	0.59%
2020/02/19	0	0.00	10	38.03	38.15	-10	544	-1.84%
2020/02/18	0	0.00	9	37.60	37.60	-9	563	-1.60%
2020/02/17	2	37.40	0	0.00	37.35	2	586	0.34%
2020/02/14	0	0.00	12	37.63	37.90	-12	611	-1.96%
2020/02/12	0	0.00	4	37.43	37.40	-4	670	-0.60%
2020/02/11	3.2	37.00	2	37.05	36.95	1.2	708	0.17%
2020/02/10	10	36.73	0	0.00	36.70	10	718	1.39%
2020/02/07	9	37.53	0	0.00	37.40	9	746	1.21%
2020/02/06	4	38.28	0	0.00	38.30	4	762	0.52%
2020/02/04	13	38.15	0	0.00	38.00	13	869	1.50%
2020/02/03	7	37.43	4	37.78	37.60	3	892	0.34%
2020/01/31	8	38.71	23	38.70	39.05	-15	897	-1.67%
2020/01/30	10	39.80	3	39.00	38.50	7	901	0.78%
2020/01/20	0	0.00	23	42.05	42.30	-23	888	-2.59%
2020/01/17	1	41.90	27	42.04	41.95	-26	894	-2.91%
2020/01/16	5	41.83	15	41.93	42.00	-10	900	-1.11%
2020/01/15	0	0.00	26	42.07	42.05	-26	900	-2.89%
2020/01/14	6	42.26	12	42.25	42.05	-6	903	-0.66%
2020/01/13	1.3	41.54	12	41.47	41.90	-10.8	904	-1.19%
2020/01/10	4	41.38	22	41.43	41.30	-18	904	-1.99%
2020/01/09	2	40.15	0	0.00	40.15	2	896	0.22%
2020/01/07	0	0.00	11	40.61	40.50	-11	908	-1.21%
2020/01/06	0	0.00	22	40.76	40.75	-22	908	-2.42%
2020/01/03	4	41.39	0	0.00	41.20	4	909	0.44%
2020/01/02	0	0.00	13	41.43	41.45	-13	907	-1.44%
2019/12/31	0	0.00	1	41.45	41.35	-1	907	-0.11%
2019/12/30	0	0.00	18	41.68	41.60	-18	901	-2.00%
2019/12/27	8	41.81	5	41.80	41.85	3	897	0.33%
2019/12/26	10	41.98	27	41.88	41.85	-17	892	-1.90%
2019/12/25	36	42.02	16	42.13	42.25	20	895	2.23%
2019/12/23	2	42.25	10	42.50	42.10	-8	900	-0.89%
2019/12/20	21	42.85	0	0.00	42.75	21	889	2.36%
2019/12/19	2	43.20	27	43.01	43.20	-25	888	-2.81%
2019/12/18	3	42.98	12	43.03	43.15	-9	885	-1.02%
2019/12/17	2	43.43	36	43.44	43.50	-34	884	-3.85%
2019/12/16	8	42.55	1	42.55	43.00	7	884	0.79%
2019/12/13	6	42.78	0	0.00	42.75	6	880	0.68%
2019/12/12	1	43.35	3	43.00	43.15	-2	877	-0.23%
2019/12/11	0	0.00	6	43.15	43.05	-6	878	-0.68%
2019/12/10	18	42.82	2	42.45	42.70	16	877	1.82%
2019/12/06	14	43.11	4	43.81	43.70	10	871	1.15%
2019/12/05	0	0.00	11	43.72	43.50	-11	857	-1.28%
2019/12/04	1	43.55	0	0.00	43.70	1	857	0.12%
2019/12/03	8	43.58	3	43.92	44.00	5	873	0.57%
2019/12/02	28	42.52	84	43.48	44.40	-56	878	-6.37%
2019/11/29	23	43.17	189	43.14	43.50	-166	864	-19.21%	大賣/鉅額交易
2019/11/28	55	44.52	1	44.35	44.55	54	852	6.33%
2019/11/27	35	44.79	0	0.00	45.10	35	846	4.13%
2019/11/26	12	45.14	6	45.16	45.15	6	838	0.72%
2019/11/25	72	45.33	3	45.50	45.35	69	838	8.23%
2019/11/22	8	45.00	7	45.12	45.30	1	828	0.12%
2019/11/21	3	44.75	17	44.79	44.80	-14	832	-1.68%
2019/11/20	10	44.00	10	44.00	44.40	0	856	0.00%
2019/11/19	21	43.95	1	43.90	44.30	20	884	2.26%
2019/11/18	25	44.02	8	44.29	44.25	17	888	1.91%
2019/11/15	23	43.67	25	44.08	44.10	-2	886	-0.23%
2019/11/14	77	44.22	6	44.08	44.00	71	875	8.11%
2019/11/13	14	44.24	3	44.40	44.80	11	866	1.27%
2019/11/12	33	43.15	1	44.25	44.25	32	846	3.78%
2019/11/11	52	42.60	24	42.88	42.05	28	829	3.38%
2019/11/08	32	43.09	46	43.06	43.15	-14	802	-1.74%
2019/11/07	42	41.95	10	41.82	41.90	32	773	4.14%
2019/11/06	43	41.86	5	42.36	42.20	38	763	4.98%
2019/11/05	47	41.82	15	42.05	41.75	32	732	4.37%
2019/11/04	96	41.79	14	42.11	42.40	82	719	11.40%
2019/11/01	18	39.56	22	40.03	40.50	-4	659	-0.61%
2019/10/31	58	38.92	4	39.15	38.40	54	628	8.59%
2019/10/30	4	39.45	2	39.28	39.45	2	604	0.33%
2019/10/29	1	39.00	3	39.12	38.95	-2	603	-0.33%
2019/10/28	0	0.00	10	38.65	38.80	-10	616	-1.62%
2019/10/25	0	0.00	4	38.35	38.40	-4	615	-0.65%
2019/10/24	0	0.00	3	38.33	38.40	-3	615	-0.49%
2019/10/23	0	0.00	1	38.20	38.15	-1	628	-0.16%
2019/10/22	3	38.15	8	38.09	38.05	-5	638	-0.78%
2019/10/17	4	37.48	0	0.00	37.55	4	642	0.62%
2019/10/16	2	38.00	0	0.00	37.60	2	645	0.31%
2019/10/15	1	37.00	5	37.00	37.35	-4	633	-0.63%
2019/10/09	18	36.87	0	0.00	36.75	18	651	2.76%
2019/10/07	2	37.35	0	0.00	37.25	2	659	0.30%
2019/10/03	2	37.20	0	0.00	37.15	2	684	0.29%
2019/10/02	0	0.00	2	37.35	37.25	-2	717	-0.28%
2019/09/24	0	0.00	5	37.45	37.30	-5	799	-0.63%
2019/09/23	0	0.00	2	37.70	37.65	-2	799	-0.25%
2019/09/20	2	37.95	3	38.15	37.85	-1	800	-0.12%
2019/09/19	1	37.80	2	37.83	38.15	-1	798	-0.13%
2019/09/17	0	0.00	7	37.40	37.40	-7	792	-0.88%
2019/09/16	2	37.55	0	0.00	37.40	2	802	0.25%
2019/09/10	1	37.25	8	37.11	37.25	-7	834	-0.84%
2019/09/09	1	37.85	5	37.89	37.80	-4	828	-0.48%
2019/09/06	6	37.91	0	0.00	37.80	6	827	0.73%
2019/09/05	0	0.00	3	38.30	37.95	-3	828	-0.36%
2019/09/04	14	37.48	4.1	37.54	37.60	9.9	812	1.21%
2019/09/03	3	36.85	3	36.93	36.80	0	801	0.00%
2019/09/02	5	36.63	6	36.63	36.70	-1	802	-0.12%
2019/08/30	60	36.27	1	36.00	36.15	59	804	7.33%
2019/08/29	29	35.62	1	35.75	35.80	28	804	3.48%
2019/08/28	45	35.48	19	35.53	35.55	26	804	3.23%
2019/08/27	54	35.56	2	35.55	35.55	52	804	6.47%
2019/08/26	4	35.49	8	35.68	35.45	-4	809	-0.49%
2019/08/23	10	36.44	25	36.80	36.40	-15	802	-1.87%
2019/08/22	39	39.43	156	39.35	39.30	-117	765	-15.28%	大賣/鉅額交易
2019/08/21	11	38.78	29	39.09	38.90	-18	731	-2.46%
2019/08/20	5	39.04	4	39.15	38.70	1	717	0.14%
2019/08/19	0	0.00	2	38.90	38.75	-2	710	-0.28%
2019/08/16	0	0.00	4	38.60	38.90	-4	704	-0.57%
2019/08/15	9	38.49	0	0.00	39.00	9	701	1.28%
2019/08/14	14	39.40	122	39.06	38.85	-108	701	-15.40%	大賣/鉅額交易
2019/08/13	4	38.91	4	39.05	39.35	0	689	0.00%
2019/08/12	1	38.55	11	38.72	39.10	-10	688	-1.45%
2019/08/07	7	37.21	0	0.00	37.00	7	689	1.01%
2019/08/06	7	36.50	15	36.49	37.00	-8	698	-1.15%
2019/08/05	1	37.45	9	37.86	37.40	-8	696	-1.15%
2019/08/02	2	38.55	11	38.35	38.40	-9	707	-1.27%
2019/08/01	1	39.30	0	0.00	39.50	1	754	0.13%
2019/07/31	12	39.88	19	39.50	39.60	-7	768	-0.91%
2019/07/30	44	40.18	21	40.12	40.10	23	767	3.00%
2019/07/29	3	39.52	0	0.00	39.80	3	766	0.39%
2019/07/26	23	39.77	3	39.63	39.70	20	766	2.61%
2019/07/25	22	39.88	2	40.05	39.85	20	762	2.62%
2019/07/24	9	39.19	21	39.25	39.20	-12	747	-1.61%
2019/07/22	3	38.83	7	38.76	38.90	-4	751	-0.53%
2019/07/19	4	38.50	4	38.58	38.50	0	753	0.00%
2019/07/18	4	38.36	0	0.00	38.35	4	763	0.52%
2019/07/17	4	38.63	2	38.70	38.65	2	772	0.26%
2019/07/16	8	38.93	3	39.00	38.75	5	787	0.63%
2019/07/15	7	38.75	1	38.55	38.80	6	791	0.76%
2019/07/12	6	38.30	4	38.26	38.30	2	848	0.24%
2019/07/11	3	38.47	4	38.41	38.40	-1	880	-0.11%
2019/07/10	11	38.51	8	38.50	38.50	3	918	0.33%
2019/07/09	22	39.10	11	38.80	38.55	11	1,002	1.10%
2019/07/08	9	40.24	14	39.98	39.50	-5	1,064	-0.47%
2019/07/05	47	39.42	40	39.44	39.85	7	1,049	0.67%
2019/07/04	1	38.00	30	37.83	38.10	-29	1,010	-2.87%
2019/07/03	13	37.34	1	37.20	37.30	12	1,012	1.19%
2019/07/02	12	37.78	3	37.70	37.75	9	1,023	0.88%
2019/07/01	6	37.78	0	0.00	37.90	6	1,026	0.58%
2019/06/28	2	37.45	0	0.00	37.55	2	1,030	0.19%
2019/06/27	1	37.90	2	38.00	37.95	-1	1,039	-0.10%
2019/06/26	0	0.00	3	37.22	37.30	-3	1,042	-0.29%
2019/06/25	7	37.39	31	37.50	37.35	-24	1,049	-2.29%
2019/06/24	1	37.95	0	0.00	37.95	1	1,052	0.09%
2019/06/21	2	37.90	39	37.77	37.70	-37	1,061	-3.49%
2019/06/20	6	38.06	1	38.10	38.00	5	1,065	0.47%
2019/06/19	2	38.08	2	38.10	38.10	0	1,078	0.00%
2019/06/18	0	0.00	46	36.70	36.50	-46	1,081	-4.25%
2019/06/17	1	36.70	1	36.80	36.80	0	1,175	0.00%
2019/06/14	1	36.60	23	36.55	36.60	-22	1,197	-1.84%
2019/06/13	1	36.55	23	36.60	36.55	-22	1,228	-1.79%
2019/06/11	3	37.17	0	0.00	37.05	3	1,353	0.22%
2019/06/10	2	36.45	0	0.00	36.90	2	1,444	0.14%
2019/06/06	3	36.85	43	36.64	36.40	-40	1,467	-2.73%
2019/06/05	22	37.33	5	37.45	37.15	17	1,505	1.13%
2019/06/04	2	37.53	0	0.00	37.40	2	1,644	0.12%
2019/05/31	2	37.80	0	0.00	37.70	2	1,651	0.12%
2019/05/30	0	0.00	1	37.50	37.50	-1	1,652	-0.06%
2019/05/29	2	37.05	0	0.00	36.95	2	1,660	0.12%
2019/05/28	2	37.15	2	37.30	37.35	0	1,659	0.00%
2019/05/27	0	0.00	1	37.35	37.15	-1	1,663	-0.06%
2019/05/24	17	37.81	0	0.00	37.65	17	1,667	1.02%
2019/05/23	6	37.22	2	37.10	37.00	4	1,666	0.24%
2019/05/22	62	38.05	19	38.68	37.80	43	1,665	2.58%
2019/05/21	30	37.85	7	38.29	38.90	23	1,661	1.38%
2019/05/20	3	37.68	6	38.10	37.50	-3	1,655	-0.18%
2019/05/17	4	39.10	5	39.74	38.55	-1	1,651	-0.06%
2019/05/16	21	39.99	36	39.73	39.50	-15	1,662	-0.90%
2019/05/15	7	40.66	12	40.74	40.65	-5	1,693	-0.30%
2019/05/14	0	0.00	45	39.34	39.95	-45	1,702	-2.64%
2019/05/13	10	40.28	4	40.01	40.25	6	1,713	0.35%
2019/05/10	20	40.97	11	41.13	40.05	9	1,737	0.52%
2019/05/09	51	41.43	51	41.71	40.90	0	1,720	0.00%
2019/05/08	7	45.85	13	45.88	45.25	-6	1,664	-0.36%
2019/05/07	1	44.00	2	43.80	44.10	-1	1,649	-0.06%
2019/05/06	9	44.26	25	44.48	43.10	-16	1,644	-0.97%
2019/05/03	12	45.90	2	45.90	46.20	10	1,625	0.62%
2019/05/02	11	45.01	1	45.00	45.15	10	1,621	0.62%
2019/04/30	33	44.45	10	44.44	44.70	23	1,621	1.42%
2019/04/29	7	44.16	2	44.28	44.05	5	1,625	0.31%
2019/04/26	9	45.21	4	45.01	45.15	5	1,618	0.31%
2019/04/25	6	45.48	1	45.50	45.60	5	1,628	0.31%
2019/04/24	2	45.70	7	45.97	45.35	-5	1,647	-0.30%
2019/04/23	3	45.75	6	45.85	45.75	-3	1,638	-0.18%
2019/04/22	55	46.83	4	46.65	46.60	51	1,625	3.14%
2019/04/19	27	45.68	2	45.83	46.10	25	1,610	1.55%
2019/04/18	45	47.04	69	45.54	44.60	-24	1,598	-1.50%
2019/04/17	16	46.66	37	46.39	46.10	-21	1,545	-1.36%
2019/04/16	88	45.67	50	45.66	45.95	38	1,509	2.52%
2019/04/15	119	45.09	72	45.24	46.10	47	1,463	3.21%	大買/
2019/04/12	63	43.63	49	43.59	43.60	14	1,375	1.02%
2019/04/11	7	42.02	6	41.94	41.70	1	1,298	0.08%
2019/04/10	14	42.27	13	42.25	42.10	1	1,286	0.08%
2019/04/09	18	41.31	8	41.46	41.35	10	1,254	0.80%
2019/04/08	33	41.41	10	41.46	41.55	23	1,252	1.84%
2019/04/03	0	0.00	2	40.50	40.95	-2	1,246	-0.16%
2019/04/02	10	40.30	13	40.12	40.50	-3	1,246	-0.24%
2019/04/01	22	39.88	11	40.24	39.80	11	1,241	0.89%
2019/03/29	4	40.16	8	40.15	40.35	-4	1,229	-0.33%
2019/03/28	6	40.30	2	40.45	40.10	4	1,230	0.33%
2019/03/27	21	39.94	4	39.83	40.10	17	1,237	1.37%
2019/03/26	2	39.63	7	39.72	39.70	-5	1,242	-0.40%
2019/03/25	6	39.30	6	39.43	39.30	0	1,240	0.00%
2019/03/22	12	40.52	5	40.78	40.40	7	1,231	0.57%
2019/03/21	14	40.41	31	40.67	40.60	-17	1,222	-1.39%
2019/03/20	86	40.87	44	40.98	40.10	42	1,200	3.50%
2019/03/19	6	44.03	5	43.24	44.10	1	1,125	0.09%
2019/03/18	10	43.75	10	44.06	43.45	0	1,147	0.00%
2019/03/15	10	42.59	35	42.65	43.50	-25	1,122	-2.23%
2019/03/14	65	43.68	44	43.55	42.55	21	1,100	1.91%
2019/03/13	84	41.95	63	42.01	42.60	21	1,020	2.06%
2019/03/12	12	40.45	15	39.97	40.55	-3	938	-0.32%
2019/03/11	48	40.26	38	39.96	40.00	10	936	1.07%
2019/03/08	75	40.11	66	39.70	39.90	9	939	0.96%
2019/03/07	1	38.45	8	38.39	38.35	-7	815	-0.86%
2019/03/05	6	38.64	4	38.96	38.40	2	947	0.21%
2019/03/04	0	0.00	5	37.79	38.45	-5	1,010	-0.50%
2019/02/27	0	0.00	2	37.43	37.35	-2	999	-0.20%
2019/02/26	6	37.28	0	0.00	37.35	6	999	0.60%
2019/02/25	4	37.30	0	0.00	37.25	4	999	0.40%
2019/02/22	7	37.81	0	0.00	37.75	7	998	0.70%
2019/02/21	7	37.61	20	38.12	38.15	-13	1,000	-1.30%
2019/02/20	7	37.75	2	37.80	37.60	5	1,000	0.50%
2019/02/19	10	38.05	9	38.02	37.85	1	999	0.10%
2019/02/18	2	38.20	5	38.24	38.00	-3	1,006	-0.30%
2019/02/15	8	38.04	6	38.08	37.80	2	1,007	0.20%
2019/02/14	19	39.14	16	38.98	39.10	3	1,002	0.30%
2019/02/13	10	37.72	11	38.10	38.00	-1	989	-0.10%
2019/02/12	25	38.16	39	38.95	37.50	-14	974	-1.44%
2019/02/11	6	37.68	9	37.29	37.95	-3	958	-0.31%
2019/01/30	2	35.30	3	35.55	35.30	-1	929	-0.11%
2019/01/29	2	35.30	10	35.67	35.30	-8	926	-0.86%
2019/01/28	0	0.00	1	36.25	36.00	-1	923	-0.11%
2019/01/25	1	36.60	4	36.34	36.30	-3	922	-0.33%
2019/01/24	10	36.29	2	36.30	36.30	8	919	0.87%
2019/01/23	0	0.00	3	35.80	35.50	-3	917	-0.33%
2019/01/22	2	35.65	0	0.00	35.65	2	915	0.22%
2019/01/21	28	36.09	9	36.37	36.40	19	912	2.08%
2019/01/18	2	35.60	15	35.67	35.60	-13	908	-1.43%
2019/01/17	8	36.11	6	36.24	35.65	2	908	0.22%
2019/01/16	32	35.27	16	35.37	35.85	16	889	1.80%
2019/01/15	0	0.00	4	34.04	34.25	-4	868	-0.46%
2019/01/14	3	33.35	1	33.35	33.35	2	865	0.23%
2019/01/10	3	33.33	1	33.45	33.30	2	868	0.23%
2019/01/09	4	33.93	164	33.84	33.55	-160	872	-18.33%	大賣/鉅額交易
2019/01/08	13	34.29	5	34.26	34.85	8	859	0.93%
2019/01/07	59	34.28	3	34.30	34.25	56	868	6.45%
2019/01/04	20	33.23	12	33.31	33.50	8	876	0.91%
2019/01/03	62	34.79	0	0.00	34.10	62	888	6.98%
2019/01/02	58	34.87	20	34.99	34.85	38	888	4.28%
2018/12/28	1	34.15	1	34.00	34.00	0	888	0.00%
2018/12/26	11	34.22	11	34.26	33.80	0	903	0.00%
2018/12/25	6	33.20	4	33.60	33.20	2	899	0.22%
2018/12/24	4	34.10	3	34.60	34.10	1	899	0.11%
2018/12/22	4	34.09	1	34.15	34.10	3	900	0.33%
2018/12/21	4	34.84	2	34.80	34.50	2	908	0.22%
2018/12/20	1	34.00	11	34.79	33.90	-10	910	-1.10%
2018/12/19	4	36.11	2	35.55	35.40	2	918	0.22%
2018/12/18	4	36.86	0	0.00	36.30	4	929	0.43%
2018/12/17	21	37.52	5	37.38	37.50	16	976	1.64%
2018/12/14	4	36.83	15	37.34	36.70	-11	1,006	-1.09%
2018/12/13	2	37.90	2	37.65	37.65	0	1,009	0.00%
2018/12/12	8	37.92	6	38.26	38.00	2	1,015	0.20%
2018/12/11	33	38.38	22	38.08	38.80	11	1,011	1.09%
2018/12/10	1	36.00	1	35.81	36.00	0	978	0.00%
2018/12/07	2	36.25	17	36.19	36.30	-15	997	-1.50%
2018/12/06	17	36.31	8	36.26	35.90	9	1,034	0.87%
2018/12/05	3	36.60	4	37.46	37.95	-1	1,033	-0.10%
2018/12/04	10	37.98	8	38.58	37.80	2	1,048	0.19%
2018/12/03	19	39.36	53	38.75	39.50	-34	1,038	-3.27%
2018/11/30	2	37.58	15	37.62	37.50	-13	1,024	-1.27%
2018/11/29	52	38.07	35	38.11	38.00	17	1,020	1.67%
2018/11/28	127	37.27	82	37.39	38.05	45	1,009	4.46%	大買/
2018/11/27	9	34.25	38	33.50	35.35	-29	966	-3.00%
2018/11/26	1	32.15	2	31.95	32.15	-1	955	-0.10%
2018/11/23	1	31.50	0	0.00	31.50	1	990	0.10%
2018/11/22	1	31.60	1	31.70	31.50	0	1,038	0.00%
2018/11/21	2	31.85	0	0.00	32.10	2	1,062	0.19%
2018/11/20	6	32.18	6	32.48	31.95	0	1,081	0.00%
2018/11/19	110	32.14	2	32.20	32.10	108	1,080	9.99%	大買/鉅額交易
2018/11/16	36	31.91	2	32.25	31.80	34	1,083	3.14%
2018/11/15	0	0.00	37	31.81	31.75	-37	1,086	-3.41%
2018/11/14	2	31.65	2	31.95	31.45	0	1,080	0.00%
2018/11/13	4	31.13	6	30.30	31.25	-2	1,083	-0.18%
2018/11/12	7	30.97	9	30.71	31.30	-2	1,078	-0.19%
2018/11/09	1	29.20	3	28.80	29.30	-2	1,062	-0.19%
2018/11/08	36	28.78	12	28.85	28.80	24	1,092	2.20%
2018/11/07	8	27.63	4	27.60	27.90	4	1,094	0.37%
2018/11/06	2	27.20	3	27.10	26.90	-1	1,118	-0.09%
2018/11/05	0	0.00	6	26.80	27.10	-6	1,128	-0.53%
2018/11/02	17	27.14	1	26.90	27.10	16	1,140	1.40%
2018/11/01	0	0.00	2	27.50	27.10	-2	1,210	-0.17%
2018/10/31	9	26.97	6	27.12	27.30	3	1,213	0.25%
2018/10/30	5	25.70	1	26.00	26.30	4	1,214	0.33%
2018/10/29	3	25.70	3	25.45	25.60	0	1,216	0.00%
2018/10/26	5	26.06	6	26.07	25.60	-1	1,230	-0.08%
2018/10/25	5	26.80	36	26.79	26.60	-31	1,264	-2.45%
2018/10/24	3	27.40	3	27.50	28.00	0	1,263	0.00%
2018/10/23	0	0.00	15	28.45	27.80	-15	1,271	-1.18%
2018/10/22	16	29.03	0	0.00	29.00	16	1,270	1.26%
2018/10/19	1	29.00	0	0.00	29.40	1	1,273	0.08%
2018/10/16	7	29.20	2	29.40	29.15	5	1,308	0.38%
2018/10/15	5	28.87	0	0.00	29.35	5	1,315	0.38%
2018/10/12	28	27.73	28	27.87	28.20	0	1,339	0.00%
2018/10/11	5	27.98	21	28.39	27.50	-16	1,343	-1.19%
2018/10/09	18	30.31	2	30.40	30.35	16	1,355	1.18%
2018/10/08	2	30.75	1	30.40	30.25	1	1,375	0.07%
2018/10/05	8	30.54	10	30.32	30.40	-2	1,445	-0.14%
2018/10/04	18	31.40	17	31.65	32.00	1	1,431	0.07%
2018/10/03	8	31.98	28	31.79	31.30	-20	1,427	-1.40%
2018/10/02	11	32.19	23	31.93	32.00	-12	1,442	-0.83%
2018/10/01	20	31.45	0	0.00	31.50	20	1,438	1.39%
2018/09/28	12	31.43	0	0.00	31.70	12	1,450	0.83%
2018/09/27	5	32.19	21	32.17	31.90	-16	1,454	-1.10%
2018/09/26	32	31.74	28	31.98	32.50	4	1,443	0.28%
2018/09/25	8	30.99	23	31.18	30.90	-15	1,418	-1.06%
2018/09/21	38	33.00	111	33.07	31.90	-73	1,393	-5.24%	大賣/
2018/09/20	80	32.76	72	32.55	33.00	8	1,336	0.60%
2018/09/19	31	32.00	20	31.88	31.90	11	1,299	0.85%
2018/09/18	1	31.10	85	31.17	31.30	-84	1,280	-6.56%
2018/09/17	30	31.78	23	31.06	30.80	7	1,261	0.56%
2018/09/14	1	32.25	0	0.00	32.25	1	1,243	0.08%
2018/09/13	45	32.04	32	32.23	32.20	13	1,229	1.06%
2018/09/12	35	32.27	43	32.10	32.20	-8	1,203	-0.66%
2018/09/11	2	31.65	14	31.54	31.70	-12	1,153	-1.04%
2018/09/10	9	31.42	13	31.50	31.30	-4	1,131	-0.35%
2018/09/07	15	30.81	13	31.09	30.85	2	1,101	0.18%
2018/09/06	45	31.46	18	31.64	31.45	27	1,084	2.49%
2018/09/05	46	31.18	2	31.23	30.95	44	1,047	4.20%
2018/09/04	43	30.71	12	30.73	31.00	31	1,031	3.01%
2018/09/03	92	31.61	83	30.60	30.00	9	1,005	0.90%
2018/08/31	65	32.33	43	32.67	33.00	22	937	2.35%
2018/08/30	36	31.20	114	31.25	31.50	-78	872	-8.94%	大賣/
2018/08/29	116	30.33	41	30.46	31.20	75	833	9.00%	大買/
2018/08/28	14	29.51	28	29.53	30.10	-14	782	-1.79%
2018/08/27	16	28.90	19	28.79	29.10	-3	752	-0.40%
2018/08/24	1	27.50	0	0.00	27.55	1	728	0.14%
2018/08/23	0	0.00	5.1	28.30	28.50	-5.1	721	-0.71%
2018/08/22	14	28.26	25	28.45	28.30	-11	714	-1.54%
2018/08/21	4	28.58	1	28.90	28.50	3	702	0.43%
2018/08/20	5	29.10	7	28.87	28.50	-2	696	-0.29%
2018/08/17	1	28.60	13	28.60	28.45	-12	684	-1.75%
2018/08/16	7	28.60	3	28.83	28.40	4	676	0.59%
2018/08/15	18	29.43	22	28.83	28.45	-4	667	-0.60%
2018/08/14	2	28.30	20	28.33	28.45	-18	631	-2.85%
2018/08/13	16	28.28	25	28.43	28.25	-9	621	-1.45%
2018/08/10	4	28.26	3	28.48	28.15	1	593	0.17%
2018/08/09	27	28.30	1	28.50	28.20	26	581	4.47%
2018/08/08	26	28.93	96	28.68	28.70	-70	568	-12.32%
2018/08/07	9	27.64	4	27.70	27.55	5	496	1.01%
2018/08/06	12	27.48	4	27.48	27.50	8	490	1.63%
2018/08/03	2	27.40	3	27.60	27.35	-1	485	-0.21%
2018/08/02	25	27.53	32.3	27.57	27.45	-7.3	480	-1.51%
2018/08/01	76	27.79	73	27.83	28.00	3	463	0.65%
2018/07/31	0	0.00	4	26.46	26.40	-4	422	-0.95%
2018/07/30	15	26.84	65	26.90	26.35	-50	417	-11.97%
2018/07/27	6	27.32	6	27.49	27.25	0	404	0.00%
2018/07/26	22	27.42	8	27.64	27.50	14	397	3.52%
2018/07/25	2	27.33	12	27.20	27.40	-10	389	-2.57%
2018/07/24	15	27.42	9	27.63	27.70	6	376	1.59%
2018/07/23	51	27.75	60	27.85	27.90	-9	364	-2.47%
2018/07/20	32	27.01	11	27.00	27.10	21	334	6.27%
2018/07/19	37	27.61	14	27.66	27.30	23	321	7.16%
2018/07/18	12	27.45	23	27.02	27.50	-11	284	-3.87%
2018/07/17	58	26.72	22	27.04	26.80	36	268	13.39%
2018/07/16	23	26.29	35	26.45	26.40	-12	235	-5.10%
2018/07/13	69	26.34	77	25.96	26.30	-8	209	-3.82%
2018/07/12	10	24.15	0	0.00	24.40	10	129	7.70%
2018/07/11	57	23.97	0	0.00	24.15	57	126	45.08%
2018/07/10	15	25.06	25	25.56	24.20	-10	120	-8.33%
2018/07/09	15	24.59	1	24.55	24.55	14	94	14.88%
2018/07/06	44	24.42	40	24.60	24.85	4	89	4.49%
2018/07/05	37	23.89	40	24.28	24.40	-3	70	-4.24%
2018/07/04	10	23.05	0	0.00	23.10	10	54	18.25%
2018/07/03	0	0.00	10	23.17	23.05	-10	53	-18.59%
2018/06/28	0	0.00	1	23.25	23.30	-1	56	-1.78%
2018/06/26	1	23.10	0	0.00	23.10	1	55	1.80%
2018/06/25	0	0.00	12	23.28	23.10	-12	55	-21.60%
2018/06/21	17	23.10	0	0.00	23.10	17	53	31.52%
2018/06/20	0	0.00	17	23.00	23.00	-17	53	-31.85%
2018/06/19	0	0.00	2	23.05	23.00	-2	54	-3.70%
2018/06/14	0	0.00	7	23.12	23.10	-7	52	-13.24%
2018/06/13	5	23.10	5	23.10	23.10	0	52	0.00%
2018/06/12	0	0.00	2	23.10	23.20	-2	52	-3.77%
2018/06/08	0	0.00	10	23.05	23.05	-10	51	-19.26%
2018/06/06	9	23.15	1	23.15	23.15	8	54	14.60%
2018/06/05	2	23.05	2	23.00	23.15	0	54	0.00%
2018/06/04	1	22.80	4	22.80	22.80	-3	54	-5.55%
2018/05/31	5	22.55	0	0.00	22.60	5	53	9.36%
2018/05/28	14	22.66	0	0.00	22.85	14	51	27.29%
2018/05/25	7	22.68	0	0.00	22.85	7	50	13.82%
2018/05/23	5	22.70	25	22.82	22.70	-20	50	-39.56%
2018/05/22	5	23.00	0	0.00	22.90	5	49	10.10%
2018/05/17	11	22.70	0	0.00	22.90	11	51	21.43%
2018/05/16	21	22.70	0	0.00	22.70	21	51	41.16%
2018/05/14	1	22.80	0	0.00	22.60	1	53	1.87%
2018/05/10	0	23.00	0	0.00	22.75	0	53	0.07%
2018/05/08	3	22.80	0	0.00	22.70	3	54	5.47%
2018/05/04	4	22.55	0	0.00	22.75	4	57	6.98%
2018/04/11	10	23.48	0	0.00	23.35	10	67	14.72%
2018/04/10	0	0.00	2	23.45	23.45	-2	68	-2.90%
2018/04/03	5	23.30	0	0.00	23.35	5	71	7.03%
2018/04/02	5	23.30	0	0.00	23.35	5	72	6.91%
2018/03/31	0	0.00	20	23.65	23.65	-20	71	-27.88%
2018/03/28	5	23.15	0	0.00	23.10	5	68	7.27%
2018/03/26	0	0.00	2	23.08	23.05	-2	69	-2.90%
2018/03/22	2	23.30	0	0.00	23.30	2	69	2.90%
2018/03/19	0	0.00	2	23.35	23.25	-2	68	-2.90%
2018/03/16	2	23.15	0	0.00	23.10	2	68	2.91%
2018/03/01	5	23.70	10	23.67	23.90	-5	67	-7.43%
2018/02/23	2	23.20	0	0.00	23.30	2	66	3.00%
2018/02/22	1	23.15	0	0.00	23.15	1	66	1.50%
2018/02/21	2	23.20	0	0.00	23.20	2	67	2.95%
2018/02/12	0	0.00	1	23.20	23.20	-1	70	-1.42%
2018/02/01	13	23.60	0	0.00	23.55	13	74	17.41%
2018/01/31	0	0.00	2	23.50	23.70	-2	73	-2.73%
2018/01/30	7	23.71	0	0.00	23.70	7	74	9.42%
2018/01/22	1	23.50	0	0.00	23.45	1	69	1.44%
2018/01/18	0	0.00	4	23.70	23.60	-4	72	-5.55%
2018/01/12	1	23.50	2	23.50	23.50	-1	71	-1.41%
2018/01/08	3	23.45	0	0.00	23.45	3	74	4.05%
2018/01/04	3	23.32	0	0.00	23.40	3	73	4.06%