永信 (3705)-凱基-台北券商分點個股進出

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

永信

(3705)

可現股當沖

股價
58.1
漲跌
▲0.3
漲幅
+0.52%
成交量
854張
產業
上市生技醫療類股
166人加入追蹤

立即追蹤
本地時間:14:30(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

永信 (3705)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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	163	56.98	35	57.36	57.80	128	578	22.11%	大買/鉅額交易
2024/11/19	40	55.30	30	55.27	56.00	10	552	1.81%
2024/11/18	8	53.53	15	53.67	53.50	-7	546	-1.28%
2024/11/15	45	53.63	10	53.46	53.50	35	553	6.32%
2024/11/14	3	54.00	17	53.76	53.50	-14	556	-2.52%
2024/11/13	4	54.40	5	54.42	54.30	-1	558	-0.18%
2024/11/12	22	54.50	1	54.70	54.40	21	577	3.64%
2024/11/11	37	55.13	9	54.92	54.80	28	589	4.75%
2024/11/08	12	54.32	15	54.31	54.30	-3	592	-0.51%
2024/11/07	8	54.50	7	54.49	54.40	1	613	0.16%
2024/11/06	42	54.49	187	54.47	54.10	-145	626	-23.15%	大賣/鉅額交易
2024/11/05	14	56.98	32	57.33	57.60	-18	596	-3.02%
2024/11/04	0	0.00	36	57.16	57.00	-36	600	-5.99%
2024/11/01	70	55.93	45	56.68	57.60	25	617	4.05%
2024/10/30	1	56.50	10	56.56	56.40	-9	618	-1.46%
2024/10/29	1	56.40	18	56.59	56.50	-17	621	-2.73%
2024/10/28	5	57.00	22	57.04	57.00	-17	622	-2.73%
2024/10/25	1	57.00	21	57.24	57.00	-20	632	-3.16%
2024/10/24	17	57.48	19	57.40	57.30	-2	636	-0.31%
2024/10/23	14	57.37	10	57.54	57.50	4	641	0.62%
2024/10/22	1	57.00	20	57.16	57.20	-19	652	-2.91%
2024/10/21	25	57.16	9	57.04	57.10	16	657	2.43%
2024/10/18	13	56.66	9	57.06	56.70	4	681	0.59%
2024/10/17	11	56.40	30	56.90	56.80	-19	683	-2.78%
2024/10/16	53	56.68	77	56.95	57.00	-24	677	-3.54%
2024/10/15	7	56.97	24	56.87	56.90	-17	661	-2.57%
2024/10/14	39	57.06	15	57.36	57.10	24	658	3.65%
2024/10/11	63	56.57	59	57.02	56.10	4	651	0.61%
2024/10/09	25	59.30	12	59.37	59.20	13	623	2.09%
2024/10/08	11	59.42	68	59.63	59.40	-57	621	-9.17%
2024/10/07	19	60.44	50	60.41	60.60	-31	624	-4.96%
2024/10/04	33	59.81	12	60.21	59.60	21	621	3.38%
2024/10/01	49	60.91	29	61.37	60.40	20	615	3.25%
2024/09/30	18	61.96	22	62.08	61.40	-4	612	-0.65%
2024/09/27	115	61.88	22.1	62.32	62.70	93	606	15.33%	大買/
2024/09/26	42	61.43	49	61.45	61.30	-7	600	-1.17%
2024/09/25	78	62.06	45.1	61.77	61.60	32.9	594	5.53%
2024/09/24	75	61.28	155	61.52	61.30	-80	578	-13.83%	大賣/
2024/09/23	14	59.15	99	59.72	60.40	-85	547	-15.54%
2024/09/20	9	57.32	84	57.27	57.40	-75	522	-14.35%
2024/09/19	5	56.38	30	56.98	57.00	-25	526	-4.74%
2024/09/18	0	0.00	5	56.10	56.10	-5	540	-0.93%
2024/09/16	2	56.80	13	57.12	56.50	-11	556	-1.98%
2024/09/13	10	56.50	1	56.80	56.80	9	555	1.62%
2024/09/12	9	56.29	7	56.51	56.40	2	561	0.36%
2024/09/11	15	57.26	31	56.84	56.60	-16	560	-2.86%
2024/09/10	3	56.67	41	56.86	56.80	-38	560	-6.78%
2024/09/09	0	0.00	32	55.49	55.70	-32	555	-5.76%
2024/09/06	2	55.90	8	55.93	55.90	-6	554	-1.08%
2024/09/05	31	56.28	8	56.46	56.20	23	561	4.10%
2024/09/04	11	55.96	48	56.24	55.90	-37	569	-6.49%
2024/09/03	4	56.78	3	57.30	57.30	1	566	0.18%
2024/09/02	26	57.90	23	57.93	57.50	3	572	0.52%
2024/08/30	16	57.40	37	57.42	57.60	-21	577	-3.64%
2024/08/29	17	57.66	40	57.56	57.60	-23	577	-3.99%
2024/08/28	22	56.25	15	56.84	57.40	7	585	1.20%
2024/08/27	30	56.06	21	56.14	56.10	9	595	1.51%
2024/08/26	22.1	56.75	9	56.91	56.50	13.1	602	2.17%
2024/08/23	33	56.63	3	56.63	56.50	30	606	4.95%
2024/08/22	30	56.63	19	56.95	56.60	11	609	1.81%
2024/08/21	23	56.86	16	56.89	57.10	7	612	1.14%
2024/08/20	47	57.32	38	57.99	57.10	9	615	1.46%
2024/08/19	100	57.11	10	57.64	57.70	90	615	14.62%
2024/08/16	66	56.96	20	57.08	56.90	46	612	7.51%
2024/08/15	8.2	56.78	29	56.92	57.00	-20.8	613	-3.39%
2024/08/14	49	57.04	92	57.30	57.00	-43	624	-6.89%
2024/08/13	112.2	55.49	50	55.41	56.40	62.2	621	10.01%	大買/
2024/08/12	39	55.02	51	55.33	54.70	-12	620	-1.94%
2024/08/09	107	55.16	52.2	55.09	54.80	54.8	615	8.90%	大買/
2024/08/08	48	53.22	42	53.21	53.10	6	602	1.00%
2024/08/07	8	50.65	23	50.96	51.10	-15	608	-2.47%
2024/08/06	45	49.67	81	50.34	50.60	-36	618	-5.82%
2024/08/05	64	50.24	38	50.61	50.30	26	624	4.16%
2024/08/02	1	52.40	73	52.56	52.50	-72	614	-11.72%
2024/08/01	17	53.19	24	53.14	53.50	-7	614	-1.14%
2024/07/31	13	52.42	51	52.44	52.50	-38	620	-6.12%
2024/07/30	62	52.47	72	52.66	52.70	-10	622	-1.61%
2024/07/29	40	54.36	80	54.23	53.90	-40	621	-6.44%
2024/07/26	32	53.82	71	54.00	54.10	-39	615	-6.33%
2024/07/23	128	53.53	32	54.34	54.60	96	615	15.61%	大買/
2024/07/22	88	52.33	44	52.15	52.60	44	601	7.31%
2024/07/19	119	52.59	151.2	52.75	51.90	-32.2	597	-5.39%	大買/大賣/
2024/07/18	18	51.70	35	51.85	52.30	-17	569	-2.98%
2024/07/17	17	51.85	24	51.80	51.90	-7	566	-1.24%
2024/07/16	0	0.00	33	51.81	51.90	-33	565	-5.84%
2024/07/15	2	51.50	15	51.35	51.40	-13	567	-2.29%
2024/07/12	0	0.00	30	51.41	51.40	-30	571	-5.25%
2024/07/11	25	51.42	27	51.51	51.60	-2	569	-0.35%
2024/07/10	44	51.00	10	51.16	51.20	34	571	5.95%
2024/07/09	33.2	51.29	75	51.70	51.10	-41.8	575	-7.26%
2024/07/08	32	52.48	68.2	52.34	52.00	-36.2	569	-6.36%
2024/07/05	19	52.05	11	52.16	52.30	8	571	1.40%
2024/07/04	14	51.93	27.1	51.93	52.00	-13.1	571	-2.28%
2024/07/03	15	52.01	22	52.02	52.00	-7	573	-1.22%
2024/07/02	0.2	52.00	108	52.06	51.90	-107.8	578	-18.63%	大賣/鉅額交易
2024/07/01	34	52.55	23	52.36	52.70	11	577	1.90%
2024/06/28	15	52.05	33	52.56	52.70	-18	580	-3.10%
2024/06/27	0	0.00	29	52.29	51.80	-29	583	-4.97%
2024/06/26	7	51.94	21	52.18	52.20	-14	581	-2.41%
2024/06/25	38	51.64	31	51.81	51.80	7	586	1.19%
2024/06/24	329	52.51	338	52.50	52.30	-9	581	-1.55%	大買/大賣/
2024/06/21	233	54.49	211	54.49	54.40	22	566	3.89%	大買/大賣/
2024/06/20	209	54.04	158	54.02	54.40	51	546	9.33%	大買/大賣/
2024/06/19	9.2	54.46	36	54.21	54.00	-26.8	542	-4.95%
2024/06/18	30	54.19	14	54.30	54.50	16	538	2.97%
2024/06/17	36	54.17	2	54.20	54.20	34	537	6.33%
2024/06/14	0	0.00	26	53.90	53.70	-26	536	-4.85%
2024/06/13	17	53.94	36	53.99	53.90	-19	536	-3.54%
2024/06/12	11	53.91	23	53.72	53.60	-12	536	-2.24%
2024/06/11	91	54.71	50	54.91	54.10	41	534	7.67%
2024/06/07	92	55.33	2	55.55	55.30	90	529	17.00%
2024/06/06	34	54.75	64	55.67	54.70	-30	527	-5.68%
2024/06/05	78	55.97	27	55.87	55.90	51	520	9.79%
2024/06/04	98	55.34	0	0.00	55.30	98	516	18.97%
2024/06/03	59	55.26	148	55.10	55.30	-89	516	-17.25%	大賣/
2024/05/31	208	54.91	30	55.52	55.70	178	504	35.27%	大買/鉅額交易
2024/05/30	29	54.07	31	54.23	54.50	-2	491	-0.41%
2024/05/29	33	53.59	42	53.40	53.60	-9	481	-1.87%
2024/05/28	82	53.24	4	53.40	53.40	78	476	16.35%
2024/05/27	38	52.93	17	53.20	53.20	21	473	4.43%
2024/05/24	60	53.12	30	53.16	53.20	30	468	6.41%
2024/05/23	19	53.54	112	53.71	53.40	-93	464	-20.01%	大賣/
2024/05/22	67	53.34	5	53.40	53.40	62	456	13.59%
2024/05/21	30	52.84	82	53.67	52.80	-52	450	-11.54%
2024/05/20	60	53.99	45	54.12	54.00	15	442	3.39%
2024/05/17	139	53.45	124	53.58	53.50	15	424	3.53%	大買/大賣/
2024/05/16	75	52.34	25	52.66	53.10	50	409	12.22%
2024/05/15	19	52.34	55	52.94	52.40	-36	397	-9.06%
2024/05/14	42	52.36	27	52.49	52.60	15	394	3.80%
2024/05/13	47	52.47	20	52.67	52.80	27	383	7.05%
2024/05/10	119	51.09	48	50.83	51.30	71	358	19.79%	大買/
2024/05/09	48	51.18	118	51.03	50.60	-70	344	-20.31%	大賣/
2024/05/08	13	50.44	6	50.50	50.50	7	331	2.11%
2024/05/07	3	49.88	15	50.15	49.85	-12	325	-3.68%
2024/05/06	6	50.23	8	50.03	49.90	-2	321	-0.62%
2024/05/03	8	49.41	3	49.55	49.55	5	311	1.61%
2024/05/02	60	49.38	64	49.39	49.50	-4	306	-1.30%
2024/04/30	13	48.85	10	48.88	48.85	3	297	1.01%
2024/04/29	16	48.70	31	49.03	49.05	-15	297	-5.04%
2024/04/26	5	48.55	4	48.71	48.60	1	292	0.34%
2024/04/25	2	48.73	4	48.60	48.55	-2	295	-0.68%
2024/04/24	0	0.00	1	48.75	48.75	-1	294	-0.34%
2024/04/23	35	48.39	3	48.50	48.55	32	300	10.66%
2024/04/22	10	48.02	16	48.07	48.15	-6	301	-1.99%
2024/04/19	0	0.00	57	48.07	48.00	-57	304	-18.74%
2024/04/18	36	48.39	4	48.80	48.80	32	301	10.62%
2024/04/17	0	0.00	12	48.05	48.15	-12	299	-4.00%
2024/04/16	19	47.42	3	47.80	47.80	16	300	5.33%
2024/04/15	20	48.12	7	47.81	47.75	13	297	4.37%
2024/04/12	22	48.34	3	48.42	48.45	19	294	6.45%
2024/04/11	8	48.33	53	48.60	48.30	-45	299	-15.01%
2024/04/10	45	49.12	2	49.15	49.15	43	294	14.62%
2024/04/09	28	48.96	14	48.96	49.10	14	294	4.76%
2024/04/08	40	48.98	0	0.00	48.90	40	291	13.73%
2024/04/03	16	49.01	8	49.09	48.95	8	286	2.79%
2024/04/02	28	49.21	26	49.28	49.30	2	284	0.70%
2024/04/01	75	48.83	5	48.90	48.90	70	279	25.01%
2024/03/29	41	48.32	3	48.45	48.50	38	273	13.89%
2024/03/28	55	48.29	7	48.10	48.10	48	271	17.66%
2024/03/27	49	48.00	3	48.05	48.05	46	260	17.63%
2024/03/26	0	0.00	10	47.83	47.65	-10	258	-3.86%
2024/03/25	21	47.77	1	47.85	47.85	20	259	7.72%
2024/03/22	6	47.85	33	47.92	47.60	-27	260	-10.38%
2024/03/21	28	48.00	6	47.97	48.05	22	259	8.48%
2024/03/20	14	47.90	7	47.90	47.95	7	261	2.68%
2024/03/19	27	47.91	6	48.12	48.00	21	261	8.02%
2024/03/18	53	47.79	3	47.95	47.95	50	263	19.00%
2024/03/15	12	47.61	30	47.61	47.40	-18	261	-6.89%
2024/03/14	40	47.99	5	47.95	47.95	35	261	13.37%
2024/03/13	23	47.64	5	47.78	47.80	18	256	7.01%
2024/03/12	5	47.13	4	47.35	47.50	1	254	0.39%
2024/03/11	16	46.99	8.1	47.08	47.20	7.9	255	3.09%
2024/03/08	3	46.98	50	46.83	46.75	-47	258	-18.21%
2024/03/07	14	47.12	2	47.15	47.05	12	269	4.45%
2024/03/06	1	47.25	2	47.45	47.50	-1	277	-0.36%
2024/03/05	8	47.24	0	0.00	47.25	8	290	2.75%
2024/03/04	0	0.00	5	47.21	47.15	-5	301	-1.66%
2024/03/01	3	46.98	2	47.15	47.15	1	365	0.27%
2024/02/29	15	47.04	0	0.00	47.05	15	439	3.41%
2024/02/27	4	46.99	4	47.08	46.90	0	438	0.00%
2024/02/26	39	46.95	2	47.05	47.05	37	438	8.44%
2024/02/23	8	46.90	3	46.92	46.90	5	437	1.14%
2024/02/22	0	0.00	19	47.01	46.85	-19	436	-4.35%
2024/02/21	10	46.95	6	47.07	47.10	4	437	0.91%
2024/02/20	11	46.78	1	46.85	46.85	10	436	2.29%
2024/02/19	4	46.86	2	46.85	46.85	2	436	0.46%
2024/02/16	14	46.57	2	46.80	46.80	12	439	2.73%
2024/02/15	27	46.17	16	46.27	46.30	11	437	2.51%
2024/02/05	0	0.00	6	46.08	46.05	-6	436	-1.37%
2024/02/02	0	0.00	16	46.39	46.30	-16	437	-3.66%
2024/02/01	0	0.00	16	46.35	46.40	-16	442	-3.62%
2024/01/31	20	46.22	7	46.26	46.30	13	442	2.94%
2024/01/30	0	0.00	14	46.34	46.20	-14	441	-3.17%
2024/01/29	7	46.71	8	46.59	46.65	-1	439	-0.23%
2024/01/26	0	0.00	14	46.54	46.55	-14	439	-3.18%
2024/01/25	14	46.57	4	46.55	46.50	10	441	2.27%
2024/01/24	0	0.00	11	46.55	46.65	-11	441	-2.49%
2024/01/23	16	46.71	6	46.69	46.60	10	441	2.26%
2024/01/22	15	46.58	11	46.60	46.60	4	441	0.91%
2024/01/19	0	0.00	68	47.10	46.70	-68	440	-15.44%
2024/01/18	52	46.33	6	46.39	46.50	46	437	10.52%
2024/01/17	2	46.65	39	46.41	46.20	-37	435	-8.49%
2024/01/16	1	47.25	49	46.88	46.75	-48	429	-11.17%
2024/01/15	14	47.38	10	47.48	47.40	4	426	0.94%
2024/01/12	12	47.09	3	47.15	47.15	9	423	2.12%
2024/01/11	14	46.94	3	47.10	47.10	11	424	2.59%
2024/01/10	0	0.00	26	47.12	46.90	-26	421	-6.16%
2024/01/09	4	47.21	4	47.33	47.20	0	422	0.00%
2024/01/08	57	47.50	20	47.50	47.45	37	422	8.75%
2024/01/05	74	47.16	6	47.19	47.25	68	421	16.12%
2024/01/04	5	46.73	5	46.75	46.80	0	416	0.00%
2024/01/03	17	46.84	6	46.85	46.85	11	418	2.63%
2024/01/02	69	46.72	2	46.70	46.70	67	420	15.94%
2023/12/29	5	46.40	27	46.70	46.50	-22	417	-5.27%
2023/12/28	0	0.00	13	46.68	46.70	-13	415	-3.13%
2023/12/27	24	46.60	2	46.65	46.65	22	415	5.30%
2023/12/26	60	46.47	10	46.43	46.50	50	413	12.09%
2023/12/25	0	0.00	13	46.21	46.30	-13	410	-3.16%
2023/12/22	1	46.10	32	46.08	46.15	-31	410	-7.55%
2023/12/21	13	46.06	19	46.26	46.05	-6	410	-1.46%
2023/12/20	7	46.20	12	46.36	46.45	-5	408	-1.22%
2023/12/19	0	0.00	31	46.15	46.20	-31	406	-7.63%
2023/12/18	5	46.36	4	46.13	46.15	1	406	0.25%
2023/12/15	25	46.13	0	0.00	45.90	25	402	6.21%
2023/12/14	26	46.26	26	46.26	46.15	0	398	0.00%
2023/12/13	0.2	46.55	16	46.38	46.10	-15.8	395	-3.99%
2023/12/12	2	46.70	24	46.88	46.60	-22	393	-5.60%
2023/12/11	28	47.00	58	46.98	46.95	-30	393	-7.63%
2023/12/08	26	46.52	16	46.68	46.65	10	389	2.56%
2023/12/07	12	46.73	19	46.72	46.45	-7	388	-1.80%
2023/12/06	51	46.89	17	46.99	46.85	34	384	8.84%
2023/12/05	0	0.00	20	47.34	47.15	-20	380	-5.26%
2023/12/04	106	47.47	7	47.41	47.50	99	375	26.38%	大買/
2023/12/01	82	47.08	23	47.23	47.05	59	358	16.44%
2023/11/30	14	46.66	62	47.11	46.50	-48	345	-13.91%
2023/11/29	106	46.86	13	46.91	46.90	93	330	28.14%	大買/
2023/11/28	174	48.06	243	48.14	47.45	-69	315	-21.86%	大買/大賣/
2023/11/27	202	47.88	327	47.82	47.90	-125	251	-49.79%	大買/大賣/鉅額交易
2023/11/24	0	0.00	1	45.55	45.55	-1	173	-0.58%
2023/11/22	51	45.42	1	45.45	45.45	50	170	29.37%
2023/11/21	40	45.37	2	45.40	45.40	38	170	22.29%
2023/11/20	21	45.30	12	45.35	45.30	9	167	5.36%
2023/11/17	26	45.34	3	45.32	45.35	23	165	13.92%
2023/11/16	6	45.36	2	45.35	45.35	4	164	2.44%
2023/11/15	37	45.33	3	45.40	45.40	34	161	21.04%
2023/11/14	1	45.25	3	45.17	45.10	-2	157	-1.27%
2023/11/13	5	45.04	1	45.05	45.05	4	157	2.55%
2023/11/10	2	45.00	24	45.13	45.00	-22	155	-14.13%
2023/11/09	2	45.00	3	45.20	45.20	-1	152	-0.65%
2023/11/08	7	44.84	3	44.80	44.90	4	153	2.61%
2023/11/07	1	44.85	6	44.80	44.80	-5	153	-3.25%
2023/11/06	6	44.82	1	44.80	44.80	5	154	3.24%
2023/11/03	2	44.80	5	44.67	44.75	-3	153	-1.95%
2023/11/02	2	44.60	3	44.57	44.60	-1	152	-0.65%
2023/11/01	14	44.31	1	44.50	44.50	13	151	8.57%
2023/10/31	8	44.18	3	44.32	44.25	5	152	3.28%
2023/10/30	9	44.14	5	44.31	44.35	4	155	2.57%
2023/10/27	13	43.99	1	44.15	44.15	12	155	7.72%
2023/10/26	4	43.89	6	43.99	43.95	-2	157	-1.27%
2023/10/25	5	44.08	1	44.15	44.15	4	157	2.54%
2023/10/24	21	43.95	8	44.01	44.10	13	158	8.21%
2023/10/23	19	43.92	1	43.85	43.85	18	158	11.33%
2023/10/20	4	43.75	14	43.89	44.10	-10	160	-6.23%
2023/10/19	10	43.99	14	44.04	44.20	-4	163	-2.44%
2023/10/18	0	0.00	1	44.15	44.15	-1	170	-0.59%
2023/10/17	1	44.75	16	44.58	44.60	-15	172	-8.70%
2023/10/16	20	44.87	0	0.00	44.80	20	183	10.92%
2023/10/13	37	44.70	3	44.80	44.80	34	185	18.31%
2023/10/12	53	44.39	12	44.33	44.55	41	184	22.27%
2023/10/11	14	44.26	17	44.27	44.25	-3	183	-1.64%
2023/10/06	70	44.09	3	44.20	44.20	67	183	36.55%
2023/10/05	18	43.78	1	43.90	43.90	17	180	9.40%
2023/10/04	0	0.00	1	43.75	43.75	-1	181	-0.55%
2023/10/03	6	43.71	4	43.91	43.85	2	184	1.09%
2023/10/02	5	43.82	6	43.86	43.90	-1	187	-0.53%
2023/09/28	11	43.84	1	44.00	44.00	10	190	5.24%
2023/09/27	12	43.75	6	43.84	43.80	6	193	3.11%
2023/09/26	10	43.77	14	43.92	43.80	-4	195	-2.05%
2023/09/25	14	43.78	2	43.88	43.95	12	197	6.07%
2023/09/22	0	0.00	2	43.75	43.80	-2	199	-1.00%
2023/09/21	0	0.00	56	43.71	43.80	-56	203	-27.51%
2023/09/20	2	43.90	4	43.89	43.90	-2	204	-0.98%
2023/09/19	8	44.00	1	44.05	44.05	7	208	3.35%
2023/09/18	12	44.00	1.5	44.03	44.05	10.5	214	4.89%
2023/09/15	10	43.99	5	44.02	44.10	5	229	2.18%
2023/09/14	51	43.89	1	43.95	43.95	50	241	20.68%
2023/09/13	18	43.78	1	43.85	43.85	17	253	6.71%
2023/09/12	32	43.50	1	43.75	43.75	31	257	12.02%
2023/09/11	0	0.00	28	43.55	43.50	-28	263	-10.62%
2023/09/08	2	43.40	1	43.65	43.65	1	269	0.37%
2023/09/07	1	43.60	5	43.68	43.60	-4	278	-1.44%
2023/09/06	1	43.60	11	43.73	43.75	-10	286	-3.49%
2023/09/05	6	43.64	1	43.70	43.70	5	289	1.73%
2023/09/04	0	0.00	3	43.68	43.65	-3	296	-1.01%
2023/09/01	51	43.73	10	43.72	43.80	41	301	13.60%
2023/08/31	15	43.50	4	43.54	43.45	11	306	3.59%
2023/08/30	2	43.55	7	43.61	43.65	-5	311	-1.61%
2023/08/29	0	0.00	8	43.55	43.70	-8	321	-2.48%
2023/08/28	0	0.00	14	43.60	43.60	-14	332	-4.21%
2023/08/25	15	43.48	6	43.42	43.65	9	337	2.67%
2023/08/24	0	0.00	30	43.30	43.30	-30	339	-8.84%
2023/08/23	0	0.00	1	43.35	43.35	-1	343	-0.29%
2023/08/22	0	0.00	10	43.32	43.35	-10	352	-2.84%
2023/08/21	2	43.18	9	43.21	43.25	-7	359	-1.95%
2023/08/18	18	43.30	2	43.25	43.25	16	378	4.23%
2023/08/17	25	43.20	10	43.19	43.35	15	422	3.55%
2023/08/16	14	43.18	8	43.21	43.40	6	435	1.38%
2023/08/15	23	43.19	2	43.25	43.25	21	439	4.78%
2023/08/14	11	43.15	34	43.36	43.15	-23	443	-5.18%
2023/08/11	1	43.75	2	43.63	43.65	-1	444	-0.22%
2023/08/10	24	43.71	14	43.66	43.60	10	447	2.24%
2023/08/09	4	43.61	0	0.00	43.55	4	452	0.88%
2023/08/08	0	0.00	8	43.76	43.80	-8	455	-1.76%
2023/08/07	9	43.79	3	43.87	43.90	6	469	1.28%
2023/08/04	1	43.80	13	43.77	43.80	-12	473	-2.53%
2023/08/02	4	43.74	7	43.67	43.55	-3	481	-0.62%
2023/08/01	0	0.00	17	43.80	43.95	-17	483	-3.51%
2023/07/31	1	43.70	22	43.82	43.70	-21	490	-4.28%
2023/07/28	0	0.00	20	43.78	43.85	-20	493	-4.05%
2023/07/27	10	43.94	14	44.00	44.00	-4	501	-0.80%
2023/07/26	0	0.00	30	44.02	43.95	-30	517	-5.79%
2023/07/25	20	44.11	11	44.10	44.15	9	558	1.61%
2023/07/24	16	44.21	24	44.23	44.25	-8	566	-1.41%
2023/07/21	59	44.06	15	43.81	43.80	44	569	7.72%
2023/07/20	24	43.95	15	43.82	44.05	9	571	1.57%
2023/07/19	65	43.68	57	43.90	43.65	8	575	1.39%
2023/07/18	0	0.00	27	43.48	43.65	-27	579	-4.66%
2023/07/17	64	43.42	2	43.33	43.40	62	588	10.54%
2023/07/14	7	43.40	16	43.46	43.30	-9	600	-1.50%
2023/07/13	52	43.06	1	43.20	42.95	51	610	8.36%
2023/07/12	5	42.90	2	42.90	42.90	3	625	0.48%
2023/07/11	0	0.00	5	43.05	42.95	-5	631	-0.79%
2023/07/10	37	43.09	13	43.00	42.90	24	640	3.74%
2023/07/07	32	43.11	33	42.92	43.00	-1	647	-0.15%
2023/07/06	18	43.20	21	43.28	43.15	-3	648	-0.46%
2023/07/05	14	43.45	17	43.45	43.45	-3	649	-0.46%
2023/07/04	9	43.53	38	43.43	43.50	-29	651	-4.45%
2023/07/03	4	43.40	23	43.50	43.40	-19	659	-2.88%
2023/06/30	11	43.68	9	43.59	43.60	2	663	0.30%
2023/06/29	30	43.46	6	43.42	43.60	24	673	3.56%
2023/06/28	26	43.12	16	43.18	43.20	10	675	1.48%
2023/06/27	7	43.14	48	43.12	43.15	-41	675	-6.07%
2023/06/26	8	42.90	95	42.94	42.90	-87	673	-12.92%
2023/06/21	47	43.11	166	43.43	43.10	-119	672	-17.69%	大賣/鉅額交易
2023/06/20	60	44.08	91	43.84	43.65	-31	663	-4.67%
2023/06/19	84	45.96	14	45.90	45.90	70	660	10.60%
2023/06/16	32	45.79	4	45.89	45.80	28	651	4.30%
2023/06/15	55	45.60	2	45.60	45.80	53	649	8.16%
2023/06/14	22	45.68	23	45.65	45.65	-1	649	-0.15%
2023/06/13	8	45.71	41	45.73	45.70	-33	649	-5.08%
2023/06/12	12	45.87	18	46.10	45.85	-6	644	-0.93%
2023/06/09	6	46.20	10	46.27	46.20	-4	639	-0.63%
2023/06/08	29	46.24	11	46.26	46.05	18	651	2.76%
2023/06/07	25	46.42	20	46.42	46.50	5	662	0.75%
2023/06/06	22	46.13	7	46.50	46.50	15	664	2.26%
2023/06/05	7	46.31	11	46.23	46.15	-4	663	-0.60%
2023/06/02	47	46.18	34	46.18	46.15	13	664	1.96%
2023/06/01	80	45.87	61	45.83	45.80	19	663	2.86%
2023/05/31	16	46.15	0	0.00	45.85	16	664	2.41%
2023/05/30	4	46.18	19	46.13	46.05	-15	671	-2.23%
2023/05/29	62	46.23	16	46.27	46.25	46	680	6.76%
2023/05/26	16	46.26	70	46.37	46.20	-54	682	-7.91%
2023/05/25	1	46.60	49	46.83	46.60	-48	681	-7.04%
2023/05/24	25	47.26	140	47.01	47.05	-115	688	-16.71%	大賣/鉅額交易
2023/05/23	162	47.11	49	47.06	47.30	113	677	16.68%	大買/鉅額交易
2023/05/22	139	45.83	23	45.95	46.10	116	641	18.08%	大買/鉅額交易
2023/05/19	0	0.00	29	45.28	45.30	-29	636	-4.56%
2023/05/18	26	45.22	24	45.24	45.15	2	638	0.31%
2023/05/17	81	45.30	20	45.28	45.20	61	643	9.48%
2023/05/16	72	44.97	2	44.85	45.10	70	649	10.77%
2023/05/15	8	44.60	65	44.66	44.60	-57	677	-8.42%
2023/05/12	19	44.62	25	44.74	44.90	-6	680	-0.88%
2023/05/11	14	44.76	10	44.78	44.75	4	687	0.58%
2023/05/10	47	45.38	12	45.40	45.70	35	682	5.13%
2023/05/09	11	45.90	117	45.70	45.35	-106	699	-15.15%	大賣/鉅額交易
2023/05/08	35	45.95	30	45.96	45.90	5	706	0.71%
2023/05/05	13	45.84	33	45.88	45.70	-20	710	-2.81%
2023/05/04	45	45.74	11	45.92	45.90	34	719	4.72%
2023/05/03	37	45.69	95	45.75	45.65	-58	725	-7.99%
2023/05/02	14	46.15	72	46.24	46.00	-58	731	-7.93%
2023/04/28	141	45.87	56	45.99	46.20	85	730	11.64%	大買/
2023/04/27	17	45.10	29	45.14	45.30	-12	703	-1.71%
2023/04/26	30	44.51	18	44.68	44.90	12	699	1.71%
2023/04/25	65	44.50	38	44.56	44.30	27	705	3.83%
2023/04/24	42	44.80	33	45.23	44.75	9	717	1.26%
2023/04/21	97	44.80	69	44.77	44.30	28	753	3.72%
2023/04/20	2	45.38	169	44.97	44.60	-167	756	-22.08%	大賣/鉅額交易
2023/04/19	8	45.41	24	45.29	45.30	-16	762	-2.10%
2023/04/18	48	45.14	25	44.94	44.95	23	776	2.96%
2023/04/17	107	45.05	48	44.94	44.85	59	806	7.31%	大買/
2023/04/14	0	0.00	69	44.69	44.50	-69	840	-8.21%
2023/04/13	32	44.40	18	44.36	44.50	14	886	1.58%
2023/04/12	32	44.08	2	44.05	44.05	30	963	3.11%
2023/04/11	11	44.20	2	44.20	44.30	9	1,081	0.83%
2023/04/10	6	44.28	14	44.26	44.20	-8	1,470	-0.54%
2023/04/07	27	44.32	18	44.41	44.20	9	1,839	0.49%
2023/04/06	83	44.41	13	44.40	44.40	70	1,965	3.56%
2023/03/31	66	43.90	17	43.95	43.95	49	2,049	2.39%
2023/03/30	124	43.79	35	43.81	43.90	89	2,136	4.17%	大買/
2023/03/29	2	43.48	35	43.51	43.35	-33	2,167	-1.52%
2023/03/28	0	0.00	22	43.17	43.10	-22	2,221	-0.99%
2023/03/27	29	43.29	4	43.33	43.25	25	2,355	1.06%
2023/03/24	33	43.43	26	43.44	43.35	7	2,426	0.29%
2023/03/23	14	43.29	114	43.35	43.30	-100	2,497	-4.00%	大賣/
2023/03/22	48	43.40	55	43.48	43.30	-7	2,663	-0.26%
2023/03/21	53	42.92	18	42.73	42.90	35	2,913	1.20%
2023/03/20	21	42.33	4	42.25	42.40	17	2,987	0.57%
2023/03/17	65	42.43	0	0.00	42.30	65	2,994	2.17%
2023/03/16	6	42.20	23	42.36	42.25	-17	2,989	-0.57%
2023/03/15	22	42.64	32	42.56	42.55	-10	2,985	-0.33%
2023/03/14	0	0.00	8	42.59	42.55	-8	2,981	-0.27%
2023/03/13	112	42.39	19	42.64	42.65	93	2,978	3.12%	大買/
2023/03/10	18	43.17	150	43.25	43.00	-132	2,964	-4.45%	大賣/鉅額交易
2023/03/09	14	43.47	32	43.48	43.60	-18	2,948	-0.61%
2023/03/08	3	43.40	25	43.42	43.40	-22	2,945	-0.75%
2023/03/07	0	0.00	25	43.52	43.55	-25	2,940	-0.85%
2023/03/06	42	43.91	3	43.80	43.80	39	2,933	1.33%
2023/03/03	13	43.60	16	43.61	43.60	-3	2,925	-0.10%
2023/03/02	112	43.56	31	43.61	43.80	81	2,915	2.78%	大買/
2023/03/01	21	43.34	34	43.50	43.30	-13	2,905	-0.45%
2023/02/24	8	43.05	27	43.21	43.05	-19	2,893	-0.66%
2023/02/23	13	43.40	39	43.33	43.40	-26	2,887	-0.90%
2023/02/22	16	43.61	162	43.48	43.30	-146	2,880	-5.07%	大賣/鉅額交易
2023/02/21	70	43.29	33	43.30	43.35	37	2,865	1.29%
2023/02/20	25	43.05	9	43.17	43.30	16	2,859	0.56%
2023/02/17	31	42.68	20	42.73	42.75	11	2,850	0.39%
2023/02/16	10	42.86	5	43.06	42.85	5	2,843	0.18%
2023/02/15	0	0.00	15	43.13	43.00	-15	2,838	-0.53%
2023/02/14	20	43.31	55	43.70	43.30	-35	2,831	-1.24%
2023/02/13	67	43.71	126	43.62	43.50	-59	2,818	-2.09%	大賣/
2023/02/10	32	43.25	19	43.21	43.00	13	2,787	0.47%
2023/02/09	18	43.20	13	43.15	43.15	5	2,778	0.18%
2023/02/08	35	43.16	48.3	43.24	43.15	-13.3	2,768	-0.48%
2023/02/07	68	43.32	82	43.30	43.20	-14	2,757	-0.51%
2023/02/06	48	43.18	33	42.86	43.30	15	2,734	0.55%
2023/02/03	11	42.81	17	42.86	42.75	-6	2,718	-0.22%
2023/02/02	77	42.93	29	42.86	43.00	48	2,707	1.77%
2023/02/01	76	42.62	55	42.57	42.75	21	2,691	0.78%
2023/01/31	30	42.21	75	42.26	42.65	-45	2,680	-1.68%
2023/01/30	39	41.97	84	41.83	42.30	-45	2,665	-1.69%
2023/01/17	39	42.16	10	42.48	41.80	29	2,650	1.09%
2023/01/16	22	42.41	8	42.37	42.40	14	2,634	0.53%
2023/01/13	51	42.24	55	42.24	42.05	-4	2,629	-0.15%
2023/01/12	21	42.20	35	42.49	42.10	-14	2,619	-0.53%
2023/01/11	55	42.71	62	42.87	42.70	-7	2,598	-0.27%
2023/01/10	24	43.85	98	44.41	43.85	-74	2,556	-2.89%
2023/01/09	76	44.52	43	44.49	44.50	33	2,539	1.30%
2023/01/06	97	44.30	43	44.81	44.25	54	2,522	2.14%
2023/01/05	79	44.64	68	44.75	44.60	11	2,498	0.44%
2023/01/04	165	45.31	48	45.43	44.50	117	2,460	4.76%	大買/鉅額交易
2023/01/03	60	45.47	1	45.15	45.10	59	2,412	2.45%
2022/12/30	119	46.44	137	46.61	46.00	-18	2,359	-0.76%	大買/大賣/
2022/12/29	410	47.59	334	47.89	47.25	76	2,271	3.35%	大買/大賣/
2022/12/28	496	49.68	576.1	50.64	47.70	-80.1	2,146	-3.73%	大買/大賣/
2022/12/27	585	48.91	536.2	49.06	50.30	48.8	1,753	2.78%	大買/大賣/
2022/12/26	102.2	48.47	156.9	48.80	49.90	-54.7	1,380	-3.96%	大買/大賣/
2022/12/23	123	45.74	184	46.14	45.40	-61	1,254	-4.86%	大買/大賣/
2022/12/22	263	45.76	192	46.00	45.75	71	1,161	6.11%	大買/大賣/
2022/12/21	60	44.28	78	44.25	44.30	-18	1,070	-1.68%
2022/12/20	135	43.68	88	44.13	43.80	47	1,027	4.57%	大買/
2022/12/19	236	45.63	262	45.75	45.90	-26	974	-2.67%	大買/大賣/
2022/12/16	328.9	44.43	315	44.40	44.00	13.9	839	1.65%	大買/大賣/
2022/12/15	91	43.71	118	44.60	43.40	-27	770	-3.50%	大賣/
2022/12/14	419	45.84	350	46.50	45.30	69	694	9.93%	大買/大賣/
2022/12/13	503.2	45.45	548	46.00	46.70	-44.8	522	-8.57%	大買/大賣/
2022/12/12	225	42.55	269.1	42.98	43.00	-44.1	262	-16.80%	大買/大賣/
2022/12/09	43	40.39	2	40.90	40.55	41	183	22.29%
2022/12/08	13	40.08	4	40.13	40.10	9	175	5.12%
2022/12/07	21	40.21	2	40.45	40.15	19	176	10.77%
2022/12/06	0	0.00	5	40.52	40.45	-5	173	-2.88%
2022/12/05	25	40.50	1	40.55	40.55	24	173	13.84%
2022/12/02	18	40.41	1	40.50	40.50	17	172	9.85%
2022/12/01	10	40.32	1	40.35	40.35	9	173	5.20%
2022/11/30	47	40.37	4	40.33	40.35	43	173	24.84%
2022/11/29	8	40.08	0	0.00	40.15	8	168	4.75%
2022/11/28	15	40.09	2	40.13	40.05	13	171	7.57%
2022/11/25	19	40.14	1	40.20	40.20	18	175	10.26%
2022/11/24	24	40.04	2	40.08	40.05	22	182	12.03%
2022/11/23	39	40.01	2	40.15	40.00	37	184	20.01%
2022/11/22	4	40.13	9	40.22	40.10	-5	185	-2.69%
2022/11/21	32	40.01	0	0.00	40.25	32	189	16.86%
2022/11/18	21	39.99	0	0.00	40.05	21	191	10.97%
2022/11/17	21	39.86	0	0.00	40.05	21	195	10.76%
2022/11/16	7	39.87	10	39.93	39.80	-3	196	-1.52%
2022/11/15	3	40.00	5	40.20	40.00	-2	199	-1.00%
2022/11/14	30	40.04	0	0.00	40.20	30	200	14.98%
2022/11/11	9	40.03	25	40.05	39.90	-16	199	-8.03%
2022/11/10	13	39.90	20	39.80	39.90	-7	198	-3.54%
2022/11/09	6	39.43	7	39.46	39.50	-1	196	-0.51%
2022/11/08	6	39.10	0	0.00	39.35	6	196	3.06%
2022/11/07	4	39.03	3	39.10	39.10	1	196	0.51%
2022/11/04	0	0.00	15	39.00	39.10	-15	198	-7.54%
2022/11/03	0	0.00	3	39.10	39.30	-3	198	-1.51%
2022/11/02	4	39.24	0	0.00	39.30	4	198	2.01%
2022/11/01	6	38.97	0	0.00	39.15	6	198	3.02%
2022/10/31	2	38.90	12	38.88	38.90	-10	198	-5.03%
2022/10/28	0	0.00	7	38.91	38.95	-7	201	-3.47%
2022/10/27	20	38.72	0	0.00	39.30	20	201	9.91%
2022/10/26	3	38.60	12	38.53	38.60	-9	202	-4.45%
2022/10/25	5	38.31	6	38.37	38.50	-1	200	-0.50%
2022/10/24	3	38.50	10	38.50	38.50	-7	199	-3.51%
2022/10/21	19	38.35	62	38.30	38.30	-43	203	-21.14%
2022/10/20	17	38.12	28	38.47	38.70	-11	201	-5.46%
2022/10/19	15	38.37	26	38.40	38.45	-11	197	-5.56%
2022/10/18	10	38.36	17	38.46	38.35	-7	195	-3.58%
2022/10/17	29	38.18	12	38.17	38.30	17	194	8.76%
2022/10/14	16	38.54	16	38.59	38.50	0	190	0.00%
2022/10/13	10	38.33	107	38.47	38.30	-97	190	-51.03%	大賣/
2022/10/12	10	38.97	20	38.97	39.00	-10	182	-5.46%
2022/10/11	10	39.16	19	39.20	39.15	-9	179	-5.01%
2022/10/07	10	39.52	9	39.50	39.55	1	175	0.57%
2022/10/06	0	0.00	7	39.59	39.55	-7	173	-4.02%
2022/10/05	0	0.00	14	39.66	39.60	-14	175	-7.99%
2022/10/04	1	39.60	2	39.70	39.55	-1	173	-0.58%
2022/10/03	1	39.60	15	39.60	39.55	-14	172	-8.12%
2022/09/30	3	39.35	3	39.70	39.70	0	172	0.00%
2022/09/29	1	39.40	6	39.45	39.50	-5	170	-2.93%
2022/09/28	12	39.43	29	39.53	39.35	-17	171	-9.92%
2022/09/27	0	0.00	4	39.85	39.75	-4	169	-2.36%
2022/09/26	10	39.81	28	39.83	39.80	-18	173	-10.40%
2022/09/23	1	40.35	30	40.26	40.25	-29	171	-16.93%
2022/09/22	21	40.30	24	40.41	40.35	-3	173	-1.73%
2022/09/21	1	40.65	16	40.72	40.60	-15	169	-8.83%
2022/09/20	0	0.00	5	40.68	40.65	-5	170	-2.94%
2022/09/19	1	40.60	10	40.72	40.55	-9	183	-4.91%
2022/09/16	0	0.00	1	40.80	40.80	-1	182	-0.55%
2022/09/15	29	40.97	1	40.90	40.90	28	190	14.71%
2022/09/14	49	40.87	3	40.93	40.90	46	192	23.93%
2022/09/13	20	40.90	3	40.92	40.90	17	194	8.75%
2022/09/12	6	40.80	2	40.95	40.95	4	195	2.04%
2022/09/08	24	40.88	0	0.00	41.00	24	197	12.17%
2022/09/07	1	40.75	4	40.90	40.80	-3	198	-1.51%
2022/09/06	8	41.05	12	41.00	41.00	-4	202	-1.97%
2022/09/05	10	41.10	1	41.15	41.05	9	205	4.39%
2022/09/02	38	41.13	0	0.00	40.95	38	207	18.28%
2022/09/01	12	41.21	11	41.35	41.15	1	204	0.49%
2022/08/31	42	41.57	0	0.00	41.35	42	202	20.77%
2022/08/30	28	41.27	2	41.30	41.30	26	193	13.46%
2022/08/29	10	41.35	16	41.43	41.30	-6	192	-3.11%
2022/08/26	61	41.62	20	41.56	41.60	41	189	21.61%
2022/08/25	10	41.51	21	41.69	41.55	-11	185	-5.92%
2022/08/24	32	41.68	4	41.63	41.75	28	185	15.12%
2022/08/23	2	41.40	6	41.54	41.55	-4	189	-2.11%
2022/08/22	6	41.60	19	41.63	41.70	-13	190	-6.82%
2022/08/19	9	41.21	8	41.34	41.45	1	189	0.53%
2022/08/18	0	0.00	4	41.50	41.45	-4	188	-2.12%
2022/08/17	1	41.60	5	41.56	41.50	-4	190	-2.10%
2022/08/16	4	41.45	2	41.55	41.60	2	190	1.05%
2022/08/15	8	41.36	7	41.25	41.30	1	191	0.52%
2022/08/12	10	41.06	3	41.07	41.20	7	190	3.67%
2022/08/11	7	40.83	10	40.71	41.00	-3	190	-1.57%
2022/08/10	2	40.45	2	40.43	40.45	0	191	0.00%
2022/08/09	5	40.36	0	0.00	40.45	5	192	2.60%
2022/08/08	1	40.55	9	40.56	40.55	-8	192	-4.16%
2022/08/05	13	40.49	1	40.55	40.70	12	193	6.20%
2022/08/04	4	40.19	30	40.49	40.20	-26	197	-13.14%
2022/08/03	1	40.30	15	40.39	40.30	-14	197	-7.09%
2022/08/02	2	40.28	18	40.54	40.75	-16	200	-7.98%
2022/08/01	0	0.00	7	40.66	40.75	-7	203	-3.45%
2022/07/29	0	0.00	8	40.74	40.80	-8	205	-3.90%
2022/07/28	13	40.22	2	40.50	40.75	11	207	5.30%
2022/07/27	0	0.00	4	40.86	41.00	-4	206	-1.94%
2022/07/26	0	0.00	1	40.90	40.90	-1	208	-0.48%
2022/07/25	9	40.88	4	40.83	40.95	5	211	2.36%
2022/07/22	0	0.00	10	40.69	40.85	-10	212	-4.70%
2022/07/21	2	40.70	12	40.68	40.70	-10	218	-4.58%
2022/07/20	3	40.70	12	40.60	40.65	-9	223	-4.04%
2022/07/19	4	40.50	5	40.56	40.60	-1	240	-0.41%
2022/07/18	2	40.50	4	40.53	40.65	-2	268	-0.74%
2022/07/15	10	40.62	3	40.67	40.60	7	301	2.32%
2022/07/14	5	40.74	2	40.80	40.80	3	304	0.98%
2022/07/13	25	40.66	0	0.00	40.80	25	314	7.96%
2022/07/12	10	40.46	5	40.40	40.35	5	335	1.49%
2022/07/11	12	40.60	1	40.40	40.75	11	334	3.28%
2022/07/08	19	40.39	0	0.00	40.40	19	334	5.68%
2022/07/07	4	40.10	13	40.22	40.25	-9	334	-2.69%
2022/07/06	0	0.00	49	40.02	40.10	-49	334	-14.67%
2022/07/05	17	40.08	22	40.11	40.20	-5	333	-1.50%
2022/07/04	6	39.95	47	39.90	39.95	-41	333	-12.28%
2022/07/01	0	0.00	40	40.16	40.20	-40	329	-12.14%
2022/06/30	1	40.35	32	40.38	40.50	-31	327	-9.48%
2022/06/29	39	40.54	2	40.65	40.65	37	324	11.40%
2022/06/28	9	40.53	18	40.60	40.65	-9	332	-2.71%
2022/06/27	36	40.36	7	40.55	40.50	29	333	8.70%
2022/06/24	31	40.75	1	40.85	40.85	30	321	9.32%
2022/06/23	14	40.32	28	40.55	40.55	-14	324	-4.32%
2022/06/22	19	42.42	9	42.44	42.30	10	320	3.12%
2022/06/21	83	42.45	4	42.60	42.60	79	324	24.34%
2022/06/20	7	42.24	4	42.20	42.15	3	331	0.91%
2022/06/17	37	42.25	2	42.10	42.25	35	329	10.61%
2022/06/16	26	42.37	0	0.00	42.15	26	329	7.89%
2022/06/15	58	42.45	0	0.00	42.05	58	328	17.63%
2022/06/14	16	42.22	4	42.28	42.30	12	327	3.67%
2022/06/13	0	0.00	18	42.27	42.30	-18	324	-5.55%
2022/06/10	6	42.40	8	42.44	42.40	-2	321	-0.62%
2022/06/09	1	42.55	4	42.50	42.55	-3	320	-0.94%
2022/06/07	2	42.40	3	42.38	42.45	-1	319	-0.31%
2022/06/06	1	42.40	2	42.40	42.40	-1	317	-0.31%
2022/06/02	1	42.40	0	0.00	42.40	1	319	0.31%
2022/06/01	2	42.40	4	42.35	42.40	-2	319	-0.63%
2022/05/31	42	42.05	0	0.00	42.05	42	317	13.23%
2022/05/27	4	42.40	0	0.00	42.40	4	307	1.30%
2022/05/26	8	42.45	0	0.00	42.40	8	306	2.61%
2022/05/25	1	42.50	0	0.00	42.50	1	308	0.32%
2022/05/24	1	42.25	5	42.40	42.25	-4	308	-1.30%
2022/05/23	14	42.33	1	42.60	42.55	13	306	4.24%
2022/05/20	8	42.45	1	42.55	42.60	7	306	2.28%
2022/05/19	5	42.27	5	42.30	42.30	0	306	0.00%
2022/05/18	18	42.54	3	42.48	42.55	15	305	4.92%
2022/05/17	2	42.40	5	42.52	42.40	-3	303	-0.99%
2022/05/13	1	42.30	0	0.00	42.40	1	305	0.33%
2022/05/12	4	42.35	0	0.00	42.15	4	305	1.31%
2022/05/11	1	42.35	0	0.00	42.60	1	301	0.33%
2022/05/10	4	42.40	0	0.00	42.50	4	301	1.33%
2022/05/09	8	42.65	12	42.70	42.65	-4	299	-1.33%
2022/05/06	1	42.65	7	43.07	43.00	-6	299	-2.01%
2022/05/05	8	42.66	0	0.00	42.80	8	300	2.66%
2022/05/04	1	42.60	0	0.00	42.65	1	299	0.33%
2022/05/03	13	42.82	8	42.97	42.60	5	297	1.68%
2022/04/29	4	42.85	0	0.00	42.95	4	296	1.35%
2022/04/28	3	42.68	0	0.00	43.00	3	295	1.01%
2022/04/27	13	42.73	21	42.51	42.60	-8	295	-2.70%
2022/04/26	17	43.06	4	43.29	42.90	13	289	4.49%
2022/04/25	38	43.88	87	44.51	43.20	-49	285	-17.13%
2022/04/22	62	44.50	160	44.86	44.25	-98	267	-36.70%	大賣/
2022/04/21	38	44.03	35	44.90	44.70	3	240	1.25%
2022/04/20	43	43.28	2	43.00	43.25	41	208	19.63%
2022/04/19	27	43.02	36	43.74	42.90	-9	205	-4.37%
2022/04/18	37	43.36	1	42.60	43.25	36	197	18.26%
2022/04/15	0	0.00	6	42.37	42.45	-6	175	-3.43%
2022/04/14	0	0.00	18	42.34	42.35	-18	176	-10.22%
2022/04/13	0	0.00	2	42.30	42.45	-2	176	-1.13%
2022/04/12	0	0.00	5	42.18	42.30	-5	176	-2.83%
2022/04/11	0	0.00	21	42.20	42.15	-21	176	-11.88%
2022/04/08	0	0.00	7	42.28	42.20	-7	177	-3.95%
2022/04/07	0	0.00	5	42.32	42.25	-5	175	-2.84%
2022/04/06	0	0.00	1	42.20	42.50	-1	175	-0.57%
2022/04/01	15	42.32	12	42.40	42.30	3	173	1.73%
2022/03/31	0	0.00	26	42.31	42.25	-26	173	-14.98%
2022/03/30	7	42.60	0	0.00	42.65	7	165	4.24%
2022/03/29	4	42.61	0	0.00	42.55	4	163	2.44%
2022/03/25	11	42.69	0	0.00	42.55	11	157	6.99%
2022/03/24	9	42.74	3	42.85	42.85	6	152	3.93%
2022/03/23	26	43.24	6	43.35	43.35	20	144	13.83%
2022/03/22	2	43.15	1	43.15	43.15	1	133	0.75%
2022/03/21	7	43.07	0	0.00	43.00	7	134	5.19%
2022/03/18	7	43.04	1	43.00	43.00	6	134	4.45%
2022/03/17	36	43.00	4	42.98	43.00	32	136	23.43%
2022/03/16	7	42.69	9	42.66	42.65	-2	132	-1.51%
2022/03/15	0	0.00	6	42.83	42.80	-6	130	-4.60%
2022/03/14	1	42.70	1	42.80	42.80	0	129	0.00%
2022/03/11	3	42.60	4	42.58	42.55	-1	128	-0.78%
2022/03/10	3	42.65	0	0.00	42.55	3	128	2.34%
2022/03/09	1	42.55	17	42.60	42.55	-16	128	-12.47%
2022/03/08	4	42.45	34	42.44	42.40	-30	127	-23.59%
2022/03/07	1	42.60	10	42.59	42.50	-9	126	-7.12%
2022/03/04	2	42.80	1	42.90	42.90	1	133	0.75%
2022/03/03	8	42.85	1	42.90	42.90	7	134	5.19%
2022/03/02	15	42.85	1	42.80	42.80	14	135	10.37%
2022/03/01	4	42.68	0	0.00	42.75	4	135	2.96%
2022/02/25	6	42.57	0	0.00	42.50	6	133	4.48%
2022/02/24	0	0.00	7	42.78	42.75	-7	131	-5.31%
2022/02/23	0	0.00	1	42.95	42.95	-1	131	-0.76%
2022/02/22	0	0.00	7	42.81	42.90	-7	131	-5.32%
2022/02/21	1	42.70	4	42.88	42.95	-3	132	-2.26%
2022/02/18	6	42.78	5	42.80	42.90	1	132	0.75%
2022/02/17	2	42.85	0	0.00	42.80	2	133	1.50%
2022/02/16	18	42.75	10	42.73	42.80	8	134	5.95%
2022/02/15	0	0.00	12	42.60	42.55	-12	132	-9.07%
2022/02/14	0	0.00	8	42.52	42.60	-8	131	-6.09%
2022/02/11	1	42.65	4	42.65	42.50	-3	129	-2.31%
2022/02/10	25	42.46	1	42.60	42.55	24	129	18.50%
2022/02/09	13	42.50	10	42.44	42.55	3	129	2.31%
2022/02/08	0	0.00	13	42.50	42.50	-13	130	-9.94%
2022/02/07	3	42.45	17	42.54	42.60	-14	127	-11.01%
2022/01/26	0	0.00	6.2	42.61	42.60	-6.2	125	-4.93%
2022/01/25	0	0.00	13	42.65	42.60	-13	126	-10.27%
2022/01/24	0	0.00	23	42.66	42.70	-23	125	-18.32%
2022/01/21	21	42.94	7	42.90	42.70	14	125	11.15%
2022/01/20	1	42.85	0	0.00	42.80	1	124	0.80%
2022/01/19	2	42.90	12	42.87	42.85	-10	123	-8.09%
2022/01/18	1	42.85	8	42.86	42.80	-7	123	-5.68%
2022/01/17	1	42.75	11	42.85	42.90	-10	122	-8.20%
2022/01/14	4	42.98	10	42.88	42.95	-6	122	-4.89%
2022/01/13	10	43.00	1	43.00	43.00	9	125	7.16%
2022/01/12	3	42.90	2	42.93	42.90	1	124	0.80%
2022/01/11	0	0.00	16	42.94	42.85	-16	124	-12.83%
2022/01/10	2	42.78	4	42.80	42.80	-2	126	-1.58%
2022/01/07	18	42.89	0	0.00	42.70	18	127	14.14%
2022/01/06	7	42.83	1	42.80	42.80	6	126	4.73%
2022/01/05	9	42.75	4	42.76	42.85	5	126	3.94%
2022/01/04	2	42.88	1	42.75	42.75	1	127	0.79%
2022/01/03	9	42.80	2	42.80	42.80	7	127	5.51%
2021/12/30	11	42.84	1	42.95	42.95	10	125	7.94%
2021/12/29	7	43.00	8	43.00	43.00	-1	124	-0.80%
2021/12/28	2	42.88	3	42.92	42.85	-1	126	-0.79%
2021/12/27	0	0.00	3	42.93	42.90	-3	127	-2.35%
2021/12/24	3	42.80	1	42.80	42.80	2	130	1.53%
2021/12/23	1	42.85	1	42.75	42.75	0	129	0.00%
2021/12/22	0	0.00	7	42.89	42.85	-7	129	-5.42%
2021/12/21	7	42.86	0	0.00	42.95	7	129	5.41%
2021/12/20	2	42.90	0	0.00	42.75	2	130	1.54%
2021/12/17	7	42.78	0	0.00	42.80	7	130	5.38%
2021/12/16	0	0.00	3	42.90	42.75	-3	130	-2.29%
2021/12/15	5	42.65	18	42.72	42.70	-13	134	-9.70%
2021/12/14	8	42.88	2	42.93	42.85	6	132	4.54%
2021/12/13	1	43.00	8	43.25	42.95	-7	132	-5.30%
2021/12/10	1	43.25	1	43.35	43.35	0	129	0.00%
2021/12/09	0	0.00	2	43.33	43.35	-2	130	-1.53%
2021/12/08	0	0.00	3	43.45	43.45	-3	133	-2.24%
2021/12/07	5	43.11	1	43.35	43.20	4	134	2.96%
2021/12/06	1	43.35	16	43.42	43.40	-15	136	-11.01%
2021/12/03	4	43.18	11	43.39	43.45	-7	139	-5.02%
2021/12/02	4	43.28	0	0.00	43.25	4	140	2.84%
2021/12/01	25	43.24	20	43.22	43.35	5	141	3.53%
2021/11/30	42	43.15	15	43.07	43.30	27	141	19.09%
2021/11/29	20	43.48	15	43.60	43.55	5	135	3.70%
2021/11/26	2	43.50	26	43.43	43.40	-24	134	-17.81%
2021/11/25	7	43.55	9	43.55	43.45	-2	135	-1.47%
2021/11/24	1	43.60	0	0.00	43.60	1	136	0.73%
2021/11/23	0	0.00	36	43.74	43.70	-36	137	-26.11%
2021/11/22	6	43.59	13	43.61	43.70	-7	138	-5.05%
2021/11/19	0	0.00	6	43.68	43.65	-6	137	-4.36%
2021/11/18	19	43.69	18	43.77	43.75	1	137	0.72%
2021/11/17	0	0.00	11	43.61	43.65	-11	135	-8.10%
2021/11/16	1	43.50	0	0.00	43.65	1	138	0.72%
2021/11/15	29	43.48	9.1	43.53	43.60	20	140	14.23%
2021/11/12	8	43.51	1.2	43.50	43.50	6.8	139	4.87%
2021/11/11	7	43.40	4	43.49	43.45	3	142	2.11%
2021/11/10	4	43.44	5	43.50	43.50	-1	150	-0.67%
2021/11/09	10	43.32	1	43.45	43.45	9	152	5.88%
2021/11/08	1	43.30	4	43.36	43.30	-3	154	-1.94%
2021/11/05	2	43.35	12	43.49	43.35	-10	158	-6.33%
2021/11/04	12	43.50	0	0.00	43.50	12	158	7.59%
2021/11/03	12	43.53	11	43.52	43.60	1	163	0.61%
2021/11/02	9	43.33	10	43.47	43.55	-1	167	-0.60%
2021/11/01	12	43.47	1	43.55	43.55	11	169	6.48%
2021/10/29	0	0.00	5	43.41	43.50	-5	172	-2.90%
2021/10/28	4	43.36	2	43.50	43.40	2	173	1.15%
2021/10/27	1	43.50	10	43.49	43.50	-9	175	-5.14%
2021/10/26	17	43.47	0	0.00	43.50	17	176	9.65%
2021/10/25	14	43.20	0	0.00	43.50	14	177	7.90%
2021/10/22	18	43.13	7	43.09	43.10	11	178	6.16%
2021/10/21	55	42.70	3	43.42	42.50	52	177	29.35%
2021/10/20	2	43.55	22	43.52	43.50	-20	174	-11.45%
2021/10/19	6	43.47	3	43.52	43.55	3	174	1.72%
2021/10/18	11	43.48	11	43.42	43.45	0	175	0.00%
2021/10/15	5	43.20	16	43.22	43.25	-11	173	-6.33%
2021/10/14	8	43.10	9	43.11	43.20	-1	174	-0.57%
2021/10/13	0	0.00	13	43.05	43.10	-13	174	-7.44%
2021/10/12	0	0.00	20	42.90	43.10	-20	175	-11.41%
2021/10/08	0	0.00	1	42.95	42.95	-1	174	-0.57%
2021/10/07	17	42.97	1	42.95	42.95	16	175	9.14%
2021/10/06	0	0.00	1	42.80	42.80	-1	175	-0.57%
2021/10/05	9	42.72	12	42.66	42.70	-3	179	-1.67%
2021/10/04	1	42.60	22	42.74	42.70	-21	177	-11.82%
2021/10/01	0	0.00	37	42.75	42.75	-37	177	-20.86%
2021/09/30	0	0.00	2	43.03	43.10	-2	174	-1.15%
2021/09/29	1	42.70	9	42.86	42.95	-8	175	-4.56%
2021/09/28	3	42.90	0	0.00	42.95	3	176	1.70%
2021/09/27	10	43.08	1	43.00	43.00	9	178	5.05%
2021/09/24	6	43.00	0	0.00	43.05	6	179	3.34%
2021/09/23	2	42.90	0	0.00	42.85	2	181	1.10%
2021/09/22	2	42.98	3	42.87	42.85	-1	182	-0.55%
2021/09/17	1	42.95	3	43.10	43.15	-2	180	-1.11%
2021/09/16	2	43.00	1	42.95	42.95	1	181	0.55%
2021/09/15	5	43.05	1	43.10	43.10	4	181	2.20%
2021/09/14	8	43.06	1	43.00	43.00	7	183	3.81%
2021/09/13	11	42.95	1	43.20	42.95	10	183	5.46%
2021/09/10	13	42.81	1	42.85	42.85	12	183	6.53%
2021/09/09	5	42.56	9	42.66	42.80	-4	183	-2.18%
2021/09/08	5	42.64	12	42.70	42.60	-7	182	-3.83%
2021/09/07	1	42.45	1	42.25	42.40	0	179	0.00%
2021/09/06	13	42.23	0	0.00	42.25	13	181	7.18%
2021/09/03	8	42.20	1	42.15	42.15	7	181	3.85%
2021/09/02	10	42.08	1	42.10	42.10	9	181	4.95%
2021/09/01	15	42.16	1	42.15	42.15	14	180	7.76%
2021/08/31	10	42.12	1	42.10	42.10	9	179	5.02%
2021/08/30	4	42.14	1	42.20	42.20	3	178	1.68%
2021/08/27	9	42.14	13	42.12	42.15	-4	180	-2.22%
2021/08/26	3	42.17	34	42.11	42.10	-31	182	-17.00%
2021/08/25	1	42.15	8	42.13	42.20	-7	181	-3.85%
2021/08/24	5	42.05	0	0.00	42.15	5	182	2.73%
2021/08/23	3	42.05	1	42.10	42.10	2	187	1.07%
2021/08/20	1	41.90	2	41.95	41.95	-1	191	-0.52%
2021/08/19	0	0.00	5	41.95	41.95	-5	194	-2.58%
2021/08/18	0	0.00	2	42.03	42.10	-2	199	-1.00%
2021/08/17	6	42.15	1	42.15	42.15	5	202	2.47%
2021/08/16	32	42.07	21	42.06	41.90	11	205	5.34%
2021/08/13	2	42.15	17	42.20	42.15	-15	201	-7.46%
2021/08/12	5	42.29	2	42.30	42.30	3	202	1.48%
2021/08/11	0	0.00	32	42.21	42.20	-32	208	-15.38%
2021/08/10	0	0.00	2	42.30	42.30	-2	211	-0.94%
2021/08/09	2	42.53	3	42.50	42.50	-1	223	-0.45%
2021/08/06	19	44.18	0	0.00	44.25	19	230	8.26%
2021/08/05	5	44.23	0	0.00	44.20	5	251	1.99%
2021/08/04	2	44.23	2	44.20	44.20	0	277	0.00%
2021/08/03	5	44.25	2	44.33	44.30	3	291	1.03%
2021/08/02	1	44.30	7	44.28	44.35	-6	294	-2.04%
2021/07/30	0	0.00	1	44.25	44.25	-1	294	-0.34%
2021/07/29	0	0.00	10	44.27	44.20	-10	302	-3.31%
2021/07/28	0	0.00	13	44.18	44.10	-13	306	-4.25%
2021/07/27	0	0.00	14	44.23	44.25	-14	318	-4.40%
2021/07/26	0	0.00	8	44.28	44.30	-8	333	-2.40%
2021/07/22	7	44.10	4	44.14	44.20	3	345	0.87%
2021/07/21	0	0.00	5	44.02	44.10	-5	348	-1.43%
2021/07/20	2	44.05	1	44.05	44.05	1	350	0.29%
2021/07/19	0	0.00	8	44.03	44.00	-8	351	-2.27%
2021/07/16	0	0.00	1	44.00	44.00	-1	363	-0.28%
2021/07/15	0	0.00	2	44.05	44.00	-2	368	-0.54%
2021/07/14	0	0.00	16	43.93	44.10	-16	377	-4.23%
2021/07/13	0	0.00	8	43.97	44.00	-8	385	-2.08%
2021/07/12	0	0.00	11	43.90	43.85	-11	387	-2.84%
2021/07/09	0	0.00	6	43.94	43.85	-6	387	-1.55%
2021/07/08	0	0.00	3	43.97	44.00	-3	394	-0.76%
2021/07/07	0	0.00	4	43.90	43.95	-4	398	-1.00%
2021/07/05	4	44.00	1	44.00	44.00	3	406	0.74%
2021/07/02	2	43.95	3	43.93	43.90	-1	410	-0.24%
2021/07/01	0	0.00	7	44.04	43.95	-7	411	-1.70%
2021/06/30	0	0.00	4	43.95	44.00	-4	413	-0.97%
2021/06/29	0	0.00	8	44.00	43.95	-8	418	-1.91%
2021/06/28	1	44.00	3	44.10	44.10	-2	428	-0.47%
2021/06/25	0	0.00	1	44.10	44.10	-1	433	-0.23%
2021/06/24	12	43.88	3	43.93	44.00	9	446	2.02%
2021/06/23	2	43.80	2	43.90	43.90	0	447	0.00%
2021/06/22	2	43.75	0	0.00	43.85	2	448	0.45%
2021/06/21	2	43.93	8	43.78	43.70	-6	450	-1.33%
2021/06/18	2	43.95	11	43.93	43.95	-9	448	-2.01%
2021/06/17	2	43.85	6	43.77	43.90	-4	451	-0.89%
2021/06/15	4	44.03	2	44.05	44.05	2	456	0.44%
2021/06/11	4	43.88	1	43.75	43.75	3	454	0.66%
2021/06/09	3	43.42	2	43.45	43.40	1	455	0.22%
2021/06/08	2	43.40	1	43.45	43.50	1	459	0.22%
2021/06/07	1	43.40	6	43.38	43.45	-5	461	-1.08%
2021/06/04	35	43.55	4	43.68	43.50	31	461	6.72%
2021/06/03	29	43.67	2	43.70	43.70	27	463	5.83%
2021/06/02	7	43.34	3	43.50	43.55	4	461	0.87%
2021/06/01	16	43.34	2	43.45	43.45	14	461	3.03%
2021/05/31	20	43.47	18	43.54	43.30	2	462	0.43%
2021/05/28	6	43.26	40	43.43	43.25	-34	460	-7.39%
2021/05/27	21	43.12	27	43.24	43.45	-6	460	-1.30%
2021/05/26	35	43.25	25	43.24	43.10	10	463	2.16%
2021/05/25	24	42.96	5	43.03	42.95	19	460	4.13%
2021/05/24	29	43.02	4	42.95	42.95	25	464	5.38%
2021/05/21	24	42.98	5	43.09	43.05	19	462	4.11%
2021/05/20	30	42.99	18	42.98	42.95	12	464	2.59%
2021/05/19	15	42.92	10	42.88	42.85	5	466	1.07%
2021/05/18	69	43.01	6	43.15	43.20	63	462	13.61%
2021/05/17	32	42.78	106	42.94	42.65	-74	456	-16.20%	大賣/
2021/05/14	131	42.89	31	42.85	42.75	100	444	22.50%	大買/
2021/05/13	185.1	42.67	108	43.12	42.50	77.1	431	17.84%	大買/大賣/
2021/05/12	31	43.10	292	43.52	42.75	-261	407	-64.01%	大賣/鉅額交易
2021/05/11	14	44.17	41	43.86	43.65	-27	383	-7.05%
2021/05/10	39	44.28	3	44.25	44.25	36	370	9.72%
2021/05/07	14	44.21	3	44.18	44.25	11	370	2.97%
2021/05/06	0	0.00	13	44.11	43.95	-13	373	-3.49%
2021/05/05	40	44.27	13	44.23	44.20	27	366	7.36%
2021/05/04	137	44.25	134	44.48	44.30	3	366	0.82%	大買/大賣/
2021/05/03	98	45.33	80	45.46	45.30	18	358	5.02%
2021/04/29	59	44.98	28	45.00	44.80	31	351	8.82%
2021/04/28	35	44.69	6	44.67	44.70	29	347	8.34%
2021/04/27	39	44.51	11	44.40	44.45	28	357	7.83%
2021/04/26	2	44.45	8	44.50	44.45	-6	357	-1.68%
2021/04/23	1	44.45	42	44.60	44.60	-41	357	-11.48%
2021/04/22	85	44.83	81	44.77	44.65	4	363	1.10%
2021/04/21	1	44.80	4	44.65	44.80	-3	353	-0.85%
2021/04/20	1	44.70	0	0.00	44.65	1	354	0.28%
2021/04/19	29	44.13	8	44.25	44.25	21	351	5.97%
2021/04/15	0	0.00	3	43.90	44.00	-3	347	-0.86%
2021/04/14	0	0.00	71	43.95	43.90	-71	348	-20.39%
2021/04/13	2	44.00	21	44.10	44.05	-19	345	-5.50%
2021/04/12	1	43.95	4	44.00	44.05	-3	346	-0.87%
2021/04/09	9	44.04	3	44.07	44.05	6	345	1.74%
2021/04/08	4	44.09	12	44.00	44.10	-8	347	-2.30%
2021/04/07	2	44.10	0	0.00	44.15	2	344	0.58%
2021/04/06	0	0.00	7	44.19	44.15	-7	344	-2.03%
2021/04/01	2	44.05	1	44.10	44.20	1	342	0.29%
2021/03/31	9	44.17	16	44.17	44.20	-7	338	-2.07%
2021/03/29	7	44.65	0	0.00	44.70	7	323	2.16%
2021/03/26	20	44.02	0	0.00	44.05	20	314	6.36%
2021/03/24	2	44.10	0	0.00	44.10	2	317	0.63%
2021/03/22	7	44.08	4	43.95	44.25	3	318	0.94%
2021/03/19	6	44.10	16	44.08	44.00	-10	319	-3.13%
2021/03/18	4	44.23	0	0.00	44.15	4	316	1.26%
2021/03/17	6	44.10	0	0.00	44.15	6	317	1.89%
2021/03/16	4	44.01	2	43.95	44.15	2	318	0.63%
2021/03/15	9	43.98	0	0.00	43.95	9	321	2.80%
2021/03/12	5	43.97	1	44.05	44.00	4	320	1.25%
2021/03/11	27	44.17	3	44.15	44.15	24	320	7.48%
2021/03/10	1	44.40	1	44.35	44.35	0	325	0.00%
2021/03/09	8	44.08	2	44.35	44.35	6	327	1.83%
2021/03/08	4	43.94	0	0.00	43.90	4	328	1.22%
2021/03/05	0	0.00	1	43.90	43.95	-1	335	-0.30%
2021/03/04	0	0.00	13	43.83	44.00	-13	349	-3.72%
2021/03/03	8	43.94	1	43.95	43.90	7	351	1.99%
2021/03/02	0	0.00	2	43.75	43.80	-2	350	-0.57%
2021/02/26	15	43.90	22	43.72	43.60	-7	350	-2.00%
2021/02/25	8	44.04	6	44.03	44.15	2	348	0.57%
2021/02/24	5	43.88	12	43.93	43.80	-7	349	-2.00%
2021/02/23	17	43.89	6	43.85	43.80	11	343	3.21%
2021/02/22	0	0.00	2	43.80	43.75	-2	344	-0.58%
2021/02/19	41	43.53	3	43.62	43.65	38	345	11.01%
2021/02/18	18	43.64	1	43.75	43.80	17	341	4.97%
2021/02/17	6	43.32	7	43.42	43.35	-1	340	-0.29%
2021/02/05	13	43.23	1	43.20	43.20	12	342	3.51%
2021/02/04	4	43.10	1	43.15	43.15	3	346	0.87%
2021/02/03	0	0.00	1	43.05	43.10	-1	349	-0.29%
2021/02/02	13	42.92	4	42.99	42.90	9	351	2.56%
2021/02/01	0	0.00	4	42.99	43.00	-4	349	-1.14%
2021/01/29	1	43.05	17	43.07	43.05	-16	348	-4.60%
2021/01/28	0	0.00	4	43.05	43.00	-4	349	-1.14%
2021/01/27	2	43.35	6	43.35	43.25	-4	350	-1.14%
2021/01/26	1	43.50	5	43.35	43.30	-4	350	-1.14%
2021/01/25	26	43.37	0	0.00	43.40	26	348	7.46%
2021/01/22	13.5	42.73	10	42.75	42.90	3.5	344	1.02%
2021/01/21	5	43.00	3	42.98	42.85	2	338	0.59%
2021/01/20	11	43.00	51	42.99	42.90	-40	331	-12.05%
2021/01/19	5	43.35	5	43.36	43.35	0	322	0.00%
2021/01/18	2	43.45	6	43.45	43.40	-4	320	-1.25%
2021/01/15	0	0.00	23	43.56	43.55	-23	325	-7.07%
2021/01/14	1	43.80	0	0.00	43.95	1	325	0.31%
2021/01/13	21	43.85	0	0.00	43.75	21	327	6.40%
2021/01/12	0	0.00	28	44.03	43.95	-28	323	-8.65%
2021/01/11	2	44.18	12	44.28	44.30	-10	322	-3.10%
2021/01/08	6	44.28	4	44.34	44.40	2	321	0.62%
2021/01/07	0	0.00	11	44.34	44.20	-11	320	-3.44%
2021/01/06	1	44.35	5	44.44	44.35	-4	316	-1.26%
2021/01/05	1	44.45	1	44.70	44.45	0	313	0.00%
2021/01/04	4	44.60	11	44.68	44.70	-7	308	-2.27%
2020/12/31	17	44.79	0	0.00	44.70	17	304	5.58%
2020/12/30	32	44.64	0	0.00	44.55	32	298	10.71%
2020/12/29	12	44.63	7	44.80	44.60	5	295	1.69%
2020/12/28	40	44.77	2	44.80	44.80	38	293	12.94%
2020/12/25	13	44.68	3	44.80	44.60	10	295	3.38%
2020/12/24	1	44.60	4	44.68	44.60	-3	294	-1.02%
2020/12/23	3	44.77	1	44.80	44.80	2	292	0.68%
2020/12/22	17	44.78	19	44.95	44.80	-2	295	-0.68%
2020/12/21	10	44.90	6	44.88	45.00	4	300	1.33%
2020/12/18	15	44.49	0	0.00	44.55	15	294	5.09%
2020/12/17	13	44.45	3	44.45	44.45	10	295	3.39%
2020/12/16	87	44.53	0	0.00	44.55	87	298	29.19%
2020/12/15	0	0.00	13	44.29	44.25	-13	297	-4.38%
2020/12/14	3	44.37	2	44.43	44.50	1	295	0.34%
2020/12/11	10	44.35	8	44.28	44.30	2	294	0.68%
2020/12/10	6	44.44	13	44.45	44.45	-7	293	-2.39%
2020/12/09	28	44.24	13	44.36	44.30	15	291	5.15%
2020/12/08	4	44.36	11	44.42	44.55	-7	290	-2.41%
2020/12/07	10	44.45	0	0.00	44.40	10	292	3.42%
2020/12/04	10	44.68	0	0.00	44.75	10	288	3.47%
2020/12/03	8	44.70	6	44.75	44.75	2	282	0.71%
2020/12/02	15	44.76	7	44.81	44.80	8	279	2.86%
2020/12/01	3	44.80	42	44.98	45.00	-39	277	-14.07%
2020/11/30	1	44.70	59	45.67	45.85	-58	269	-21.51%
2020/11/27	5	44.50	5	44.50	44.55	0	255	0.00%
2020/11/26	18	44.11	1	44.20	44.30	17	252	6.72%
2020/11/25	17	44.13	0	0.00	43.95	17	255	6.66%
2020/11/24	3	43.95	0	0.00	43.85	3	257	1.16%
2020/11/23	35	44.26	0	0.00	44.15	35	253	13.83%
2020/11/20	19	44.18	14	44.20	44.20	5	249	2.00%
2020/11/19	36	43.98	10	44.15	44.15	26	250	10.39%
2020/11/18	37	43.82	24	44.00	44.00	13	249	5.20%
2020/11/17	9	44.04	9	44.03	44.00	0	248	0.00%
2020/11/16	6	44.02	4	43.85	44.00	2	260	0.77%
2020/11/13	13	43.73	3	43.75	43.85	10	260	3.84%
2020/11/12	19	43.43	8	43.50	43.60	11	259	4.24%
2020/11/11	22	43.27	5	43.29	43.45	17	256	6.62%
2020/11/10	20	42.96	7	42.95	42.95	13	258	5.04%
2020/11/09	2	42.80	2	42.80	42.80	0	257	0.00%
2020/11/06	5	42.70	5	42.85	42.75	0	255	0.00%
2020/11/05	0	0.00	4	42.90	42.90	-4	259	-1.54%
2020/11/04	5	42.88	1	42.90	42.80	4	256	1.56%
2020/11/03	0	0.00	11	42.95	42.95	-11	254	-4.32%
2020/11/02	21	42.90	4	42.93	43.00	17	259	6.55%
2020/10/30	7	42.97	14	43.02	42.90	-7	261	-2.67%
2020/10/29	4	43.16	4	43.19	43.10	0	263	0.00%
2020/10/28	3	43.40	2	43.35	43.35	1	269	0.37%
2020/10/27	9	43.47	7	43.56	43.45	2	272	0.73%
2020/10/26	8	43.27	6	43.18	43.35	2	271	0.74%
2020/10/23	3	43.25	3	43.23	43.20	0	278	0.00%
2020/10/22	20	42.77	14	44.06	42.70	6	282	2.12%
2020/10/21	22	44.31	17	44.41	44.25	5	293	1.70%
2020/10/20	3	44.47	8	44.66	44.60	-5	302	-1.65%
2020/10/19	23	44.48	12	44.38	44.80	11	306	3.59%
2020/10/16	0	0.00	5	43.46	43.85	-5	308	-1.62%
2020/10/15	2	43.25	13	43.30	43.25	-11	314	-3.50%
2020/10/14	17	43.39	9	43.60	43.55	8	325	2.46%
2020/10/13	4	43.29	3	43.27	43.25	1	339	0.29%
2020/10/12	5	43.70	1	43.65	43.60	4	355	1.13%
2020/10/08	0	0.00	7	43.48	43.75	-7	370	-1.89%
2020/10/07	5	43.48	1	43.50	43.65	4	383	1.04%
2020/10/06	0	0.00	1	43.50	43.50	-1	398	-0.25%
2020/10/05	2	43.33	2	43.35	43.35	0	424	0.00%
2020/09/30	17	43.00	8	42.93	43.00	9	495	1.82%
2020/09/28	5	43.14	0	0.00	43.15	5	551	0.91%
2020/09/25	23	43.05	39	43.19	42.95	-16	569	-2.81%
2020/09/24	33	43.17	27	43.76	43.20	6	578	1.04%
2020/09/23	2	44.30	13	44.33	44.15	-11	598	-1.84%
2020/09/22	10	44.50	9	44.68	44.40	1	607	0.16%
2020/09/21	7	44.88	3	44.88	44.85	4	613	0.65%
2020/09/18	14	44.44	1	44.45	44.40	13	628	2.07%
2020/09/17	2	44.50	1	44.70	44.50	1	642	0.16%
2020/09/16	7	44.29	6	44.30	44.35	1	662	0.15%
2020/09/15	3	44.25	1	44.10	44.20	2	684	0.29%
2020/09/14	5	44.26	9	44.27	44.10	-4	737	-0.54%
2020/09/11	4	44.10	12	44.10	44.10	-8	865	-0.92%
2020/09/10	21	44.21	18	44.34	44.10	3	902	0.33%
2020/09/09	1	44.25	6	44.29	44.45	-5	910	-0.55%
2020/09/08	0	0.00	16	44.29	44.35	-16	933	-1.71%
2020/09/07	5	44.05	14	44.09	44.15	-9	953	-0.94%
2020/09/04	10	44.06	9	44.04	44.05	1	1,031	0.10%
2020/09/03	0	0.00	4	44.15	44.10	-4	1,075	-0.37%
2020/09/02	14	44.20	3	44.20	44.00	11	1,086	1.01%
2020/09/01	0	0.00	11	44.05	44.10	-11	1,097	-1.00%
2020/08/31	3	44.30	18	44.05	44.05	-15	1,108	-1.35%
2020/08/28	16	44.10	1	44.80	44.70	15	1,118	1.34%
2020/08/27	0	0.00	16	44.18	44.05	-16	1,123	-1.42%
2020/08/26	1	44.10	1	44.25	44.25	0	1,134	0.00%
2020/08/25	6	43.97	2	44.20	44.05	4	1,146	0.35%
2020/08/24	8	43.90	8	43.86	43.80	0	1,165	0.00%
2020/08/21	33	44.06	15	43.92	43.95	18	1,173	1.53%
2020/08/20	23	44.01	32	44.48	44.00	-9	1,191	-0.76%
2020/08/19	16	44.99	2	44.95	44.95	14	1,226	1.14%
2020/08/18	23	44.98	31	45.03	45.00	-8	1,242	-0.64%
2020/08/17	0	0.00	9	44.93	45.10	-9	1,260	-0.71%
2020/08/14	18	44.98	43	45.01	44.95	-25	1,273	-1.96%
2020/08/13	1	44.95	5	45.08	44.95	-4	1,288	-0.31%
2020/08/12	1	45.10	12	45.10	45.30	-11	1,307	-0.84%
2020/08/11	0	0.00	6	45.21	45.05	-6	1,351	-0.44%
2020/08/10	3	45.25	8	45.51	45.25	-5	1,375	-0.36%
2020/08/07	5	45.35	11	45.36	45.35	-6	1,427	-0.42%
2020/08/06	11	45.67	46	45.64	45.35	-35	1,431	-2.45%
2020/08/05	1	45.60	50	45.61	45.70	-49	1,430	-3.42%
2020/08/04	19	45.53	35	45.52	45.50	-16	1,447	-1.11%
2020/08/03	16	45.42	7	45.66	45.40	9	1,492	0.60%
2020/07/31	22	45.49	25	45.60	45.65	-3	1,601	-0.19%
2020/07/30	13	45.56	6	45.67	45.45	7	1,689	0.41%
2020/07/29	44	45.37	30	45.46	45.30	14	1,712	0.82%
2020/07/28	44	44.79	44	44.80	44.65	0	1,716	0.00%
2020/07/27	25	45.28	25	46.06	44.75	0	1,716	0.00%
2020/07/24	25	46.57	11	46.82	46.15	14	1,700	0.82%
2020/07/23	10	47.20	10	47.43	47.15	0	1,690	0.00%
2020/07/22	5	47.60	32	47.64	47.55	-27	1,691	-1.60%
2020/07/21	21	47.43	38	47.38	47.40	-17	1,698	-1.00%
2020/07/20	43	46.95	42	46.87	47.05	1	1,693	0.06%
2020/07/17	7	46.87	57	47.40	46.35	-50	1,685	-2.97%
2020/07/16	44	47.64	45	47.53	47.35	-1	1,678	-0.06%
2020/07/15	57	46.60	40	46.70	46.25	17	1,666	1.02%
2020/07/14	31	47.66	129	47.29	47.00	-98	1,662	-5.89%	大賣/
2020/07/13	30	47.84	88	48.25	48.15	-58	1,654	-3.51%
2020/07/10	64	48.54	78	48.85	48.10	-14	1,647	-0.85%
2020/07/09	118	49.51	102	49.54	49.70	16	1,631	0.98%	大買/大賣/
2020/07/08	114	50.41	37.5	50.59	50.60	76.5	1,566	4.88%	大買/
2020/07/07	49	49.35	245	49.43	49.50	-196	1,536	-12.76%	大賣/鉅額交易
2020/07/06	72	50.03	18	49.89	50.00	54	1,529	3.53%
2020/07/03	26	50.00	48	50.25	49.95	-22	1,517	-1.45%
2020/07/02	51	50.41	31	50.25	50.40	20	1,514	1.32%
2020/07/01	11	49.32	22	49.28	49.50	-11	1,506	-0.73%
2020/06/30	17	49.04	20	49.16	49.10	-3	1,507	-0.20%
2020/06/29	39	49.35	46	49.23	49.20	-7	1,511	-0.46%
2020/06/24	47	48.44	40	48.82	48.40	7	1,523	0.46%
2020/06/23	29	49.54	15	49.79	48.90	14	1,543	0.91%
2020/06/22	33	49.51	38	49.87	49.65	-5	1,532	-0.33%
2020/06/19	87	49.60	157	49.77	49.10	-70	1,524	-4.59%	大賣/
2020/06/18	80	51.09	94	51.32	51.00	-14	1,501	-0.93%
2020/06/17	97	48.54	23	48.29	48.85	74	1,413	5.24%
2020/06/16	11	47.84	68	47.73	47.50	-57	1,380	-4.13%
2020/06/15	134	47.47	12	47.00	47.30	122	1,390	8.77%	大買/鉅額交易
2020/06/12	86	45.90	62	46.04	46.30	24	1,376	1.74%
2020/06/11	38	47.98	133	47.82	46.15	-95	1,367	-6.95%	大賣/
2020/06/10	82	48.54	21	48.88	49.85	61	1,298	4.70%
2020/06/09	34	48.09	8	47.98	48.15	26	1,265	2.05%
2020/06/08	33	48.18	3	48.10	48.00	30	1,265	2.37%
2020/06/05	48	48.00	4	47.95	47.95	44	1,260	3.49%
2020/06/04	9	48.39	39	47.93	48.00	-30	1,261	-2.38%
2020/06/03	1	48.05	8	48.01	48.40	-7	1,283	-0.55%
2020/06/02	15	47.85	41	48.12	47.90	-26	1,299	-2.00%
2020/06/01	54	48.42	4	48.85	48.30	50	1,295	3.86%
2020/05/29	127	48.31	20	48.21	47.80	107	1,288	8.30%	大買/鉅額交易
2020/05/28	1	48.50	13	48.55	48.00	-12	1,272	-0.94%
2020/05/27	54	48.21	5	48.12	48.40	49	1,266	3.87%
2020/05/26	4	48.91	7	48.90	47.90	-3	1,248	-0.24%
2020/05/25	11	48.10	21	48.30	48.50	-10	1,200	-0.83%
2020/05/22	11	48.40	8	48.19	47.80	3	1,184	0.25%
2020/05/21	0	0.00	27	48.14	48.15	-27	1,169	-2.31%
2020/05/20	3	48.15	27	48.37	47.90	-24	1,156	-2.08%
2020/05/19	7	48.69	6.3	48.72	48.40	0.7	1,139	0.06%
2020/05/18	6	47.70	8	48.23	48.70	-2	1,119	-0.18%
2020/05/15	20	47.77	21	47.79	47.50	-1	1,075	-0.09%
2020/05/14	20	47.34	13	47.78	47.50	7	1,047	0.67%
2020/05/13	10	46.09	5	46.16	45.85	5	994	0.50%
2020/05/12	10	46.02	10.3	46.28	46.10	-0.3	992	-0.03%
2020/05/11	9	45.62	9	45.86	46.20	0	986	0.00%
2020/05/08	15	47.07	9	48.13	46.45	6	967	0.62%
2020/05/07	38	48.56	35	48.72	48.50	3	922	0.33%
2020/05/06	50	47.09	69	47.12	47.00	-19	813	-2.34%
2020/05/05	9	45.44	20	45.70	45.50	-11	726	-1.51%
2020/05/04	16	45.00	1	44.30	44.95	15	707	2.12%
2020/04/30	0	0.00	5	44.95	44.55	-5	701	-0.71%
2020/04/28	1	44.95	1	45.20	44.95	0	711	0.00%
2020/04/27	1	45.40	1	45.05	45.10	0	776	0.00%
2020/04/24	1	44.65	1	45.05	45.05	0	774	0.00%
2020/04/23	5	43.42	3	43.90	43.90	2	761	0.26%
2020/04/22	11	43.27	1	43.25	43.10	10	756	1.32%
2020/04/21	6	43.56	16	43.57	43.35	-10	752	-1.33%
2020/04/20	2	44.60	14	44.74	44.45	-12	743	-1.61%
2020/04/17	68	44.93	12	44.95	44.60	56	741	7.55%
2020/04/16	3	44.60	4	44.84	44.70	-1	729	-0.14%
2020/04/15	42	44.62	2	44.90	44.50	40	723	5.53%
2020/04/14	35	44.73	3	44.75	44.85	32	717	4.46%
2020/04/13	4	44.29	5	44.40	44.40	-1	707	-0.14%
2020/04/10	1	44.20	0	0.00	44.20	1	700	0.14%
2020/04/09	3	44.30	5	44.68	44.45	-2	693	-0.29%
2020/04/08	1	43.95	3	44.12	44.05	-2	678	-0.29%
2020/04/07	3	44.43	16	44.78	44.25	-13	672	-1.93%
2020/04/06	53	44.88	9	44.88	44.80	44	662	6.64%
2020/04/01	1	43.70	2	44.08	44.35	-1	640	-0.16%
2020/03/31	9	43.73	10	43.79	44.30	-1	628	-0.16%
2020/03/30	16	43.76	6	44.01	43.55	10	616	1.62%
2020/03/27	15	43.23	14	43.47	42.80	1	585	0.17%
2020/03/26	9	41.29	8	42.03	42.25	1	549	0.18%
2020/03/25	14	41.02	6	41.39	41.05	8	540	1.48%
2020/03/24	12	42.57	12	42.73	41.55	0	525	0.00%
2020/03/23	11	39.67	12	40.03	42.75	-1	496	-0.20%
2020/03/20	3	38.28	7	38.76	38.90	-4	456	-0.88%
2020/03/19	19	37.41	14	37.58	37.10	5	450	1.11%
2020/03/18	15	39.51	9	39.71	39.45	6	429	1.40%
2020/03/17	10	39.56	5	39.85	40.00	5	420	1.19%
2020/03/16	8	41.54	15	41.19	40.60	-7	408	-1.72%
2020/03/13	7	40.83	60	40.79	42.00	-53	398	-13.29%
2020/03/12	6	43.67	20	43.41	43.05	-14	384	-3.65%
2020/03/11	5	44.82	4	45.00	45.05	1	371	0.27%
2020/03/10	11	44.00	2	44.25	44.50	9	365	2.46%
2020/03/09	12	45.79	20	45.65	45.05	-8	352	-2.27%
2020/03/06	63	45.03	29	45.56	45.65	34	314	10.80%
2020/03/05	4	44.53	2	44.75	44.50	2	289	0.69%
2020/03/04	0	0.00	1	43.95	44.20	-1	280	-0.36%
2020/03/03	1	44.10	0	0.00	43.80	1	274	0.36%
2020/03/02	65	43.78	1	44.00	44.00	64	269	23.73%
2020/02/27	0	0.00	19	44.08	44.10	-19	267	-7.10%
2020/02/26	1	43.90	1	43.90	43.90	0	262	0.00%
2020/02/25	2	43.95	1	44.00	43.90	1	262	0.38%
2020/02/24	0	0.00	13	44.28	44.05	-13	258	-5.04%
2020/02/21	0	0.00	9	43.98	44.00	-9	251	-3.58%
2020/02/20	0	0.00	5.8	43.94	44.00	-5.8	248	-2.33%
2020/02/19	8	43.92	1	43.90	43.90	7	245	2.85%
2020/02/14	2	43.15	0	0.00	43.15	2	245	0.81%
2020/02/11	8	43.63	8	43.80	43.65	0	239	0.00%
2020/02/10	2	43.88	1	43.95	43.60	1	238	0.42%
2020/02/07	7	43.61	10	43.59	43.95	-3	233	-1.28%
2020/02/06	7	44.01	1	44.10	43.80	6	228	2.62%
2020/02/05	18	43.85	3	44.07	44.00	15	227	6.61%
2020/02/04	3	43.95	9	44.28	43.65	-6	222	-2.70%
2020/02/03	20	43.86	4	43.80	43.35	16	215	7.41%
2020/01/31	9	45.42	9	44.42	44.30	0	206	0.00%
2020/01/30	8	45.97	6	46.60	45.70	2	192	1.04%
2020/01/20	3	43.58	6	43.40	43.70	-3	124	-2.41%
2020/01/17	0	0.00	5	43.00	43.30	-5	121	-4.12%
2020/01/16	2	43.08	0	0.00	43.10	2	121	1.65%
2020/01/13	1	43.05	15	43.10	43.05	-14	125	-11.13%
2020/01/09	1	42.45	5	42.45	42.40	-4	123	-3.23%
2020/01/07	3	42.45	0	0.00	42.40	3	125	2.38%
2020/01/06	0	0.00	1	42.75	42.50	-1	126	-0.79%
2020/01/02	1	42.90	0	0.00	42.90	1	136	0.73%
2019/12/27	1	42.60	0	0.00	42.60	1	136	0.73%
2019/12/25	3	42.60	0	0.00	42.50	3	141	2.11%
2019/12/24	3	42.77	0	0.00	42.75	3	144	2.07%
2019/12/20	0	0.00	2	43.00	43.00	-2	146	-1.36%
2019/12/18	3	42.95	1	42.75	42.90	2	146	1.37%
2019/12/11	8	42.39	0	0.00	42.40	8	148	5.38%
2019/12/10	0	0.00	3	42.22	42.25	-3	149	-2.01%
2019/12/06	0	0.00	2	42.33	42.30	-2	151	-1.32%
2019/12/05	0	0.00	6	42.42	42.25	-6	152	-3.94%
2019/12/04	0	0.00	6	42.35	42.45	-6	151	-3.96%
2019/12/03	0	0.00	1	42.15	42.45	-1	152	-0.66%
2019/12/02	0	0.00	2	42.30	42.20	-2	152	-1.31%
2019/11/29	0	0.00	11	42.32	42.25	-11	153	-7.18%
2019/11/27	31	42.65	0	0.00	42.65	31	151	20.42%
2019/11/26	4	42.25	2.3	42.93	42.25	1.7	151	1.12%
2019/11/25	12	43.10	3	43.15	42.90	9	148	6.05%
2019/11/22	0	0.00	2	42.75	43.05	-2	151	-1.32%
2019/11/20	17	42.83	0	0.00	42.80	17	152	11.17%
2019/11/14	0	0.00	3	42.40	42.25	-3	155	-1.93%
2019/11/13	0	0.00	1	42.95	42.95	-1	151	-0.66%
2019/11/12	0	0.00	1	42.90	42.90	-1	154	-0.65%
2019/11/11	0	0.00	1	43.05	43.00	-1	155	-0.65%
2019/11/07	0	0.00	1	43.30	43.30	-1	156	-0.64%
2019/11/04	0	0.00	2	43.85	43.85	-2	161	-1.24%
2019/11/01	1	43.60	1	43.65	43.35	0	161	0.00%
2019/10/30	29	43.20	0	0.00	43.20	29	161	17.93%
2019/10/29	3	43.15	0	0.00	42.95	3	162	1.85%
2019/10/22	2	42.98	0	0.00	42.95	2	162	1.23%
2019/10/21	2	42.65	0	0.00	42.80	2	163	1.23%
2019/10/17	3	42.93	0	0.00	42.90	3	166	1.80%
2019/10/16	31	42.93	0	0.00	42.90	31	167	18.49%
2019/10/15	1	42.85	0	0.00	42.90	1	170	0.59%
2019/10/14	21	42.90	0	0.00	42.85	21	171	12.21%
2019/10/02	20	42.07	0	0.00	42.10	20	191	10.42%
2019/09/27	0	0.00	2	42.18	42.00	-2	191	-1.04%
2019/09/26	0	0.00	17	42.04	42.05	-17	191	-8.87%
2019/09/24	1	41.90	0	0.00	41.95	1	195	0.51%
2019/09/23	0	0.00	2	41.93	41.90	-2	198	-1.01%
2019/09/20	0	0.00	2	41.85	41.90	-2	203	-0.98%
2019/09/18	35	41.84	0	0.00	41.80	35	207	16.89%
2019/09/17	0	0.00	4	41.73	41.65	-4	210	-1.90%
2019/09/16	3	41.63	0	0.00	41.65	3	210	1.43%
2019/09/12	18	41.51	3	41.48	41.50	15	208	7.19%
2019/09/11	0	0.00	3	41.42	41.35	-3	208	-1.44%
2019/09/10	0	0.00	2	41.50	41.60	-2	207	-0.97%
2019/09/09	0	0.00	1	41.60	41.55	-1	206	-0.48%
2019/09/04	0	0.00	1	41.45	41.45	-1	206	-0.48%
2019/09/03	0	0.00	3	41.47	41.50	-3	207	-1.45%
2019/08/30	0	0.00	1	41.15	41.25	-1	207	-0.48%
2019/08/29	0	0.00	2	41.00	41.25	-2	207	-0.96%
2019/08/28	2	41.00	0	0.00	41.15	2	207	0.97%
2019/08/27	1	41.00	0	0.00	40.80	1	208	0.48%
2019/08/26	2	41.20	2	41.20	41.20	0	205	0.00%
2019/08/23	17	41.31	1	41.35	41.50	16	205	7.80%
2019/08/22	4	41.45	0	0.00	41.45	4	210	1.90%
2019/08/21	33	41.27	0	0.00	41.25	33	219	15.07%
2019/08/20	2.3	41.12	0	0.00	41.20	2.3	223	1.01%
2019/08/14	2	41.13	0	0.00	41.00	2	224	0.89%
2019/08/13	0	0.00	3	40.90	41.00	-3	221	-1.35%
2019/08/12	0	0.00	4	40.70	40.90	-4	221	-1.80%
2019/08/08	1	40.55	2	40.55	40.65	-1	220	-0.45%
2019/08/07	0	0.00	4	40.54	40.45	-4	221	-1.81%
2019/08/06	0	0.00	1	40.25	40.30	-1	222	-0.45%
2019/08/05	20	40.80	0	0.00	40.60	20	219	9.12%
2019/08/02	40	40.96	15	40.99	40.90	25	217	11.50%
2019/08/01	0	0.00	1	41.10	41.10	-1	216	-0.46%
2019/07/31	0	0.00	3	41.15	41.20	-3	215	-1.39%
2019/07/25	0	0.00	5	41.20	41.10	-5	213	-2.34%
2019/07/23	0	0.00	1	41.45	41.35	-1	208	-0.48%
2019/07/18	1	41.90	4	41.95	42.00	-3	202	-1.48%
2019/07/17	30	42.08	33	42.07	42.00	-3	202	-1.49%
2019/07/16	2	42.20	24	42.19	42.20	-22	198	-11.11%
2019/07/15	1	42.30	36	42.23	42.30	-35	195	-17.89%
2019/07/12	0	0.00	13	42.22	42.25	-13	194	-6.70%
2019/07/11	4	42.28	0	0.00	42.25	4	194	2.05%
2019/07/10	37	44.24	1	44.20	44.25	36	190	18.88%
2019/07/09	6	44.02	0	0.00	44.15	6	182	3.29%
2019/07/08	6	44.13	1	44.10	44.10	5	179	2.79%
2019/07/04	4	43.98	0	0.00	44.05	4	178	2.24%
2019/07/03	3	43.88	4	43.70	43.70	-1	179	-0.56%
2019/07/02	22	44.08	7	44.10	44.10	15	180	8.29%
2019/07/01	0	0.00	6	44.04	44.10	-6	181	-3.31%
2019/06/28	0	0.00	8	43.80	43.80	-8	178	-4.48%
2019/06/27	21	43.65	2	43.70	43.75	19	178	10.65%
2019/06/26	0	0.00	2	43.20	43.25	-2	177	-1.12%
2019/06/25	0	0.00	3	43.33	43.25	-3	177	-1.69%
2019/06/24	6	43.26	12	43.17	43.25	-6	177	-3.38%
2019/06/21	6	42.63	1	42.65	42.80	5	176	2.83%
2019/06/20	4	42.60	1	42.60	42.60	3	177	1.69%
2019/06/19	17	42.72	6	42.70	42.65	11	178	6.16%
2019/06/18	0	0.00	6	42.65	42.70	-6	178	-3.36%
2019/06/17	13	42.55	4	42.60	42.60	9	184	4.87%
2019/06/14	20	42.46	1	42.60	42.50	19	186	10.18%
2019/06/13	0	0.00	4	42.49	42.50	-4	190	-2.10%
2019/06/12	0	0.00	2	42.60	42.60	-2	194	-1.03%
2019/06/11	0	0.00	2	42.60	42.60	-2	195	-1.02%
2019/06/10	0	0.00	6	42.18	42.35	-6	195	-3.08%
2019/06/05	4	42.30	0	0.00	42.25	4	194	2.05%
2019/06/04	5	42.24	2	42.25	42.40	3	195	1.53%
2019/06/03	3	42.25	0	0.00	42.25	3	196	1.53%
2019/05/31	3	42.18	0	0.00	42.35	3	196	1.53%
2019/05/29	15	42.00	0	0.00	42.00	15	198	7.54%
2019/05/28	68	41.15	1	42.85	41.10	67	195	34.28%
2019/05/27	1	42.60	10	42.70	42.65	-9	190	-4.73%
2019/05/24	2	42.50	1	42.55	42.55	1	187	0.53%
2019/05/23	1	42.40	20	42.27	42.45	-19	188	-10.10%
2019/05/22	2	42.55	0	0.00	42.55	2	190	1.05%
2019/05/21	12	42.41	0	0.00	42.45	12	191	6.28%
2019/05/20	1	41.85	0	0.00	41.85	1	190	0.52%
2019/05/17	0	0.00	10	42.12	41.90	-10	194	-5.15%
2019/05/14	0	0.00	1	41.40	41.75	-1	196	-0.51%
2019/05/13	0	0.00	27	41.92	41.80	-27	195	-13.80%
2019/05/10	0	0.00	10	41.95	41.95	-10	196	-5.09%
2019/05/09	1	41.90	16	41.93	41.95	-15	194	-7.72%
2019/05/07	1	42.05	0	0.00	42.00	1	193	0.52%
2019/05/06	5	42.03	18	42.14	42.10	-13	192	-6.75%
2019/05/03	0	0.00	3	42.15	42.20	-3	191	-1.57%
2019/05/02	1	42.05	4	42.11	42.15	-3	190	-1.57%
2019/04/30	0	0.00	5	42.04	42.10	-5	190	-2.63%
2019/04/29	0	0.00	15	41.95	42.05	-15	190	-7.88%
2019/04/26	0	0.00	9	41.91	42.05	-9	190	-4.72%
2019/04/25	0	0.00	14	41.90	41.95	-14	189	-7.40%
2019/04/24	0	0.00	15	41.95	42.00	-15	189	-7.93%
2019/04/23	0	0.00	7	42.01	42.10	-7	188	-3.72%
2019/04/19	1	42.05	0	0.00	42.00	1	187	0.53%
2019/04/18	0	0.00	5	42.00	42.05	-5	187	-2.66%
2019/04/17	39	42.07	0	0.00	42.20	39	187	20.85%
2019/04/15	1	42.05	10	42.07	42.15	-9	180	-4.99%
2019/04/12	10	42.15	0	0.00	42.05	10	178	5.61%
2019/04/11	9	42.19	0	0.00	42.10	9	175	5.12%
2019/04/10	22	42.03	0	0.00	42.15	22	171	12.80%
2019/04/09	2	42.00	10	41.97	42.00	-8	168	-4.74%
2019/04/08	2	42.08	1	42.10	41.90	1	166	0.60%
2019/04/03	0	41.90	0	0.00	42.00	0	160	0.00%
2019/04/02	3	41.62	0	0.00	41.55	3	158	1.90%
2019/04/01	5	41.54	0	0.00	41.50	5	156	3.19%
2019/03/27	6	41.35	0	0.00	41.55	6	147	4.08%
2019/03/26	2	41.55	8	41.78	41.60	-6	143	-4.18%
2019/03/25	0	0.00	11	41.33	41.40	-11	139	-7.87%
2019/03/22	14	41.19	1	41.30	41.30	13	137	9.48%
2019/03/21	1	41.00	0	0.00	41.10	1	135	0.74%
2019/03/20	23	41.11	10	41.13	41.15	13	133	9.72%
2019/03/19	0	0.00	7	41.67	41.50	-7	126	-5.53%
2019/03/18	0	0.00	1	41.90	41.75	-1	125	-0.80%
2019/03/15	0	0.00	39	41.88	41.90	-39	121	-32.21%
2019/03/13	1	41.15	0	0.00	41.20	1	115	0.87%
2019/03/12	5	41.10	1	41.15	41.15	4	114	3.49%
2019/03/11	5	41.10	0	0.00	41.20	5	114	4.36%
2019/03/08	11	41.05	0	0.00	41.15	11	119	9.20%
2019/03/07	6	41.10	3	41.10	41.10	3	131	2.28%
2019/03/06	2	41.10	0	0.00	41.10	2	130	1.53%
2019/03/05	4	41.10	7	41.10	41.10	-3	129	-2.32%
2019/03/04	10	41.14	1	41.15	41.10	9	127	7.04%
2019/02/27	19	41.25	2	41.25	41.25	17	124	13.63%
2019/02/26	13	41.48	0	0.00	41.45	13	123	10.54%
2019/02/25	5	41.36	10	41.35	41.35	-5	120	-4.16%
2019/02/22	4	40.93	0	0.00	41.15	4	118	3.38%
2019/02/21	5	40.97	0	0.00	40.90	5	116	4.30%
2019/02/20	28	41.14	0	0.00	41.15	28	112	24.81%
2019/02/19	8	41.09	0	0.00	41.05	8	110	7.26%
2019/02/18	14	41.13	3	41.10	41.15	11	107	10.25%
2019/02/15	8	40.76	2	40.80	40.75	6	103	5.81%
2019/02/14	4	40.66	0	0.00	40.90	4	101	3.93%
2019/02/13	2	40.30	0	0.00	40.35	2	99	2.02%
2019/02/12	2	40.20	0	0.00	40.25	2	96	2.08%
2019/01/24	3	40.10	0	0.00	40.25	3	94	3.17%
2019/01/22	2	39.93	0	0.00	40.10	2	94	2.11%
2019/01/17	0	0.00	10	39.90	39.90	-10	97	-10.30%
2019/01/15	0	0.00	4	39.95	39.85	-4	102	-3.90%
2019/01/14	4	40.04	0	0.00	39.95	4	102	3.89%
2019/01/11	2	40.10	0	0.00	40.00	2	106	1.88%
2019/01/10	1	40.05	0	0.00	40.10	1	105	0.95%
2019/01/09	7	40.19	0	0.00	40.20	7	107	6.51%
2019/01/04	7	39.72	0	0.00	39.80	7	110	6.32%
2018/12/14	0	0.00	1	39.80	39.65	-1	140	-0.71%
2018/12/11	0	0.00	2	39.80	39.50	-2	145	-1.37%
2018/12/10	0	0.00	2	39.48	39.45	-2	146	-1.36%
2018/12/07	0	0.00	1	39.40	39.60	-1	148	-0.67%
2018/12/06	0	0.00	22	39.33	39.30	-22	149	-14.73%
2018/12/04	0	0.00	2	39.55	39.50	-2	149	-1.34%
2018/11/30	6	38.27	0	0.00	37.95	6	143	4.18%
2018/11/29	0	0.00	1	40.00	40.00	-1	130	-0.77%
2018/11/28	1	39.95	0	0.00	40.00	1	129	0.77%
2018/11/27	0	0.00	1	39.90	39.85	-1	129	-0.77%
2018/11/26	23	39.96	0	0.00	39.85	23	132	17.31%
2018/11/23	0	0.00	1	39.85	39.90	-1	132	-0.75%
2018/11/14	2	39.90	0	0.00	39.85	2	132	1.51%
2018/11/13	0	0.00	9	39.82	39.80	-9	132	-6.77%
2018/11/08	0	0.00	1	39.95	39.90	-1	133	-0.75%
2018/11/07	0	0.00	3	39.88	39.90	-3	133	-2.24%
2018/11/06	0	0.00	1	39.95	40.00	-1	137	-0.73%
2018/11/05	0	0.00	7	39.94	40.00	-7	134	-5.21%
2018/10/31	0	0.00	2	39.75	39.55	-2	136	-1.46%
2018/10/30	0	0.00	7	39.74	39.60	-7	137	-5.08%
2018/10/29	0	0.00	6	39.63	39.60	-6	137	-4.36%
2018/10/26	0	0.00	9	39.89	40.00	-9	136	-6.60%
2018/10/25	0	0.00	27	40.12	40.00	-27	137	-19.67%
2018/10/24	0	0.00	15	40.16	40.35	-15	136	-10.99%
2018/10/22	0	0.00	5	39.85	39.65	-5	131	-3.80%
2018/10/19	1	39.60	4	39.85	39.60	-3	132	-2.27%
2018/10/18	0	0.00	13	39.85	40.00	-13	128	-10.10%
2018/10/17	33	40.06	0	0.00	40.10	33	129	25.50%
2018/10/16	11	39.57	0	0.00	39.60	11	128	8.59%
2018/10/15	2	39.40	13	39.45	39.40	-11	127	-8.63%
2018/10/12	4	39.50	41	39.29	39.65	-37	126	-29.33%
2018/10/11	9	39.46	29	39.48	39.50	-20	124	-16.03%
2018/10/05	0	0.00	12	40.39	40.40	-12	120	-9.95%
2018/10/04	0	0.00	2	40.40	40.40	-2	116	-1.71%
2018/10/03	3	40.58	0	0.00	40.55	3	119	2.51%
2018/10/02	1	40.90	0	0.00	40.70	1	122	0.82%
2018/09/27	0	0.00	3	40.85	40.85	-3	121	-2.47%
2018/09/21	2	40.78	0	0.00	40.85	2	123	1.62%
2018/09/19	27	40.71	0	0.00	40.65	27	120	22.38%
2018/09/11	5	39.85	2	39.95	40.00	3	118	2.53%
2018/08/31	0	0.00	2	40.90	40.90	-2	124	-1.60%
2018/08/21	0	0.00	2	40.20	40.15	-2	138	-1.44%
2018/08/17	0	0.00	1	39.85	39.95	-1	139	-0.72%
2018/08/15	0	0.00	1	39.80	39.80	-1	141	-0.71%
2018/08/13	2	39.93	2	39.85	39.80	0	146	0.00%
2018/08/10	0	0.00	3	40.00	39.95	-3	144	-2.08%
2018/08/09	0	0.00	2	40.00	40.10	-2	145	-1.37%
2018/08/01	6	39.60	0	0.00	39.60	6	157	3.82%
2018/07/30	5	39.72	4	39.80	39.80	1	157	0.63%
2018/07/20	1	39.70	0	0.00	39.70	1	162	0.62%
2018/07/18	17	39.90	0	0.00	39.95	17	165	10.25%
2018/07/10	6	40.92	9	40.86	40.90	-3	171	-1.75%
2018/07/09	1	40.90	2	40.95	40.95	-1	169	-0.59%
2018/07/06	0	0.00	4	41.20	41.20	-4	167	-2.39%
2018/07/04	3	41.38	1	41.35	41.45	2	175	1.14%
2018/07/03	0	0.00	3	41.35	41.30	-3	185	-1.62%
2018/06/28	0	0.00	11	41.13	41.05	-11	189	-5.80%
2018/06/25	0	0.00	7	40.95	41.00	-7	199	-3.51%
2018/06/22	4	40.85	3	41.00	41.05	1	203	0.49%
2018/06/15	0	0.00	2	41.45	41.45	-2	206	-0.97%
2018/06/14	0	0.00	3	41.10	41.05	-3	207	-1.45%
2018/06/13	0	0.00	9	41.26	41.15	-9	209	-4.30%
2018/06/12	0	0.00	5	41.20	41.30	-5	215	-2.33%
2018/06/11	0	0.00	1	41.05	41.00	-1	218	-0.46%
2018/06/07	4	41.20	0	0.00	41.15	4	220	1.82%
2018/06/06	5	41.25	0	0.00	41.20	5	219	2.28%
2018/06/04	0	0.00	2	41.33	41.25	-2	218	-0.91%
2018/05/31	45	40.65	0	0.00	40.65	45	216	20.80%
2018/05/30	0	0.00	1	41.35	41.50	-1	209	-0.48%
2018/05/28	0	0.00	1	41.75	41.75	-1	207	-0.48%
2018/05/24	0	0.00	1	41.30	41.35	-1	206	-0.48%
2018/05/18	0	0.00	10	41.40	41.70	-10	201	-4.97%
2018/05/16	1	41.70	5	41.65	41.80	-4	198	-2.01%
2018/05/15	0	0.00	1	41.60	41.35	-1	199	-0.50%
2018/05/04	0	0.00	5	40.70	40.75	-5	223	-2.23%
2018/05/02	5	40.80	0	0.00	41.00	5	229	2.17%
2018/04/25	0	0.00	7	41.02	41.00	-7	231	-3.03%
2018/04/24	0	0.00	3	41.70	41.10	-3	231	-1.29%
2018/04/23	10	41.50	5	41.10	41.50	5	231	2.16%
2018/04/20	5	40.55	0	0.00	40.70	5	234	2.14%
2018/04/17	1	40.80	0	0.00	40.55	1	233	0.43%
2018/04/16	7	41.11	0	0.00	40.90	7	234	2.98%
2018/04/13	2	41.50	5	41.30	41.25	-3	233	-1.28%
2018/04/10	10	41.95	0	0.00	41.80	10	235	4.25%
2018/04/09	0	0.00	10	42.35	42.40	-10	232	-4.30%
2018/04/03	8	41.65	0	0.00	41.80	8	225	3.55%
2018/04/02	2	41.60	1	41.70	41.65	1	221	0.45%
2018/03/30	0	0.00	10	41.65	41.60	-10	216	-4.61%
2018/03/28	10	41.00	0	0.00	41.05	10	210	4.76%
2018/03/27	0	0.00	10	41.40	41.25	-10	208	-4.79%
2018/03/26	14	41.03	0	0.00	41.15	14	207	6.75%
2018/03/19	0	0.00	1	41.70	41.65	-1	202	-0.49%
2018/03/16	0	0.00	12	41.01	42.05	-12	199	-6.03%
2018/03/13	1	40.40	0	0.00	40.50	1	190	0.52%
2018/03/07	10	40.20	0	0.00	40.05	10	195	5.11%
2018/02/09	0	0.00	1	39.40	39.60	-1	207	-0.48%
2018/02/07	10	39.80	5	39.80	39.80	5	207	2.41%
2018/02/06	1	39.90	0	0.00	39.80	1	206	0.48%
2018/01/29	5	41.80	3	41.70	41.70	2	185	1.08%
2018/01/24	2	40.23	0	0.00	40.30	2	158	1.26%
2018/01/17	39	40.37	0	0.00	40.25	39	153	25.35%
2018/01/12	0	40.00	3	40.03	40.00	-3	148	-2.01%
2018/01/09	0	0.00	1	40.00	40.05	-1	151	-0.66%
2018/01/08	0	0.00	1	40.05	40.05	-1	157	-0.64%
2018/01/04	1	40.00	0	0.00	40.25	1	160	0.62%
2018/01/03	0	0.00	1	40.15	40.10	-1	159	-0.63%