福興 (9924)-凱基-台北券商分點個股進出

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

福興

(9924)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

福興 (9924)籌碼相關－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	10	53.68	27	53.83	53.40	-17	396	-4.29%
2024/11/19	10	54.01	5	54.32	54.20	5	396	1.26%
2024/11/18	3	53.50	20	53.69	53.50	-17	396	-4.29%
2024/11/15	2	53.70	23	53.70	53.50	-21	396	-5.29%
2024/11/14	35	54.14	20	54.02	53.70	15	396	3.79%
2024/11/13	19	53.56	17	53.75	53.40	2	393	0.51%
2024/11/12	33	54.40	86	54.78	53.70	-53	390	-13.57%
2024/11/11	1	55.00	69	54.32	59.00	-68	377	-18.00%
2024/11/08	15	54.79	86	55.41	56.00	-71	361	-19.64%
2024/11/07	9	54.58	19	55.15	54.90	-10	348	-2.87%
2024/11/06	2	53.60	5	54.08	53.60	-3	338	-0.89%
2024/11/05	10	53.50	9	53.91	53.40	1	337	0.30%
2024/11/04	1	53.90	82	53.72	53.80	-81	339	-23.84%
2024/11/01	12	52.98	46	53.31	54.10	-34	347	-9.79%
2024/10/30	7	53.10	10	53.43	52.80	-3	344	-0.87%
2024/10/29	10	53.44	20	53.63	53.50	-10	344	-2.90%
2024/10/28	4	53.83	6	53.92	53.80	-2	352	-0.57%
2024/10/25	15	53.95	1	54.00	53.70	14	362	3.87%
2024/10/24	27	53.84	19	53.99	54.00	8	379	2.11%
2024/10/23	9	54.03	53	54.00	53.90	-44	399	-11.03%
2024/10/22	0	0.00	25	54.12	54.10	-25	432	-5.78%
2024/10/21	4	54.33	22	54.39	54.10	-18	438	-4.10%
2024/10/18	19	55.64	28	55.35	54.50	-9	439	-2.05%
2024/10/17	63	56.26	90	56.24	56.00	-27	438	-6.16%
2024/10/16	33	54.63	42	55.71	57.60	-9	434	-2.07%
2024/10/15	26	54.47	2	54.00	54.60	24	395	6.07%
2024/10/14	29	54.14	148	54.10	54.00	-119	396	-30.03%	大賣/鉅額交易
2024/10/11	12	58.38	35	58.43	58.20	-23	380	-6.05%
2024/10/09	17	58.50	8	58.65	58.50	9	386	2.33%
2024/10/08	6	59.38	124	59.61	59.10	-118	386	-30.56%	大賣/鉅額交易
2024/10/07	100	59.64	60	60.21	61.00	40	380	10.52%
2024/10/04	0	0.00	9	56.86	57.30	-9	349	-2.58%
2024/10/01	22	56.62	3	56.70	56.70	19	348	5.46%
2024/09/30	9	56.92	20	56.87	57.00	-11	351	-3.13%
2024/09/27	19	57.17	15	57.09	57.00	4	355	1.12%
2024/09/26	7	57.13	6.2	57.10	57.00	0.8	367	0.22%
2024/09/25	25	57.10	19	57.26	57.10	6	371	1.61%
2024/09/24	12	56.89	7	57.24	57.00	5	368	1.36%
2024/09/23	67	56.80	10	56.81	57.00	57	371	15.33%
2024/09/20	21	55.99	5	56.44	56.30	16	366	4.36%
2024/09/19	8.2	56.06	24	56.04	56.20	-15.8	365	-4.33%
2024/09/18	26	56.00	46	55.94	55.90	-20	368	-5.43%
2024/09/16	30	56.03	10	56.17	55.70	20	371	5.38%
2024/09/13	8.5	54.59	11	55.12	55.20	-2.5	374	-0.67%
2024/09/12	21.3	54.52	4	54.53	54.50	17.3	378	4.57%
2024/09/11	4	54.15	1	54.10	54.10	3	383	0.78%
2024/09/10	4	53.70	9	53.79	53.50	-5	389	-1.28%
2024/09/09	3	53.43	19	53.30	53.90	-16	393	-4.07%
2024/09/06	23.2	53.45	11	53.67	54.00	12.2	403	3.02%
2024/09/05	4	53.80	0	0.00	53.30	4	445	0.90%
2024/09/04	0	0.00	24	53.75	53.40	-24	469	-5.11%
2024/09/03	0	0.00	16	54.91	54.70	-16	473	-3.38%
2024/09/02	3	55.10	2	54.90	54.80	1	487	0.20%
2024/08/30	3	54.87	4	55.05	54.60	-1	501	-0.20%
2024/08/29	24	54.58	8	54.74	54.70	16	507	3.15%
2024/08/28	6	55.00	4	54.85	54.50	2	514	0.39%
2024/08/27	0	0.00	16	54.96	55.10	-16	516	-3.10%
2024/08/26	33	54.80	22	54.99	55.00	11	522	2.10%
2024/08/23	0	0.00	8	54.19	54.50	-8	521	-1.53%
2024/08/22	0	0.00	1	54.70	54.40	-1	526	-0.19%
2024/08/21	18	54.56	18	54.48	54.50	0	534	0.00%
2024/08/20	27	54.30	2	54.35	54.00	25	538	4.65%
2024/08/19	20	54.11	5	54.40	54.10	15	550	2.73%
2024/08/16	4	54.78	9	54.84	54.20	-5	555	-0.90%
2024/08/15	14	54.73	11	54.78	54.70	3	560	0.53%
2024/08/14	18	54.17	4	54.40	54.10	14	566	2.47%
2024/08/13	14	54.01	8	54.00	54.00	6	574	1.04%
2024/08/12	75	53.95	5	54.08	54.00	70	577	12.11%
2024/08/09	27	52.84	22	52.90	52.60	5	581	0.86%
2024/08/08	1	51.80	27	52.18	52.50	-26	586	-4.43%
2024/08/07	60	52.75	4	52.25	52.60	56	610	9.17%
2024/08/06	54	51.27	47	51.52	51.90	7	617	1.13%
2024/08/05	100	51.78	134	52.69	51.40	-34	616	-5.51%	大賣/
2024/08/02	39	55.45	49	55.55	55.70	-10	624	-1.60%
2024/08/01	30	56.04	40	55.93	56.10	-10	647	-1.54%
2024/07/31	54	55.88	75	56.13	56.10	-21	688	-3.05%
2024/07/30	71	55.60	88	55.82	55.80	-17	698	-2.43%
2024/07/29	109	55.69	144	56.39	56.20	-35	712	-4.91%	大買/大賣/
2024/07/26	87	54.80	110	55.47	55.90	-23	704	-3.27%	大賣/
2024/07/23	210	53.93	121	55.01	55.30	89	688	12.93%	大買/大賣/
2024/07/22	38	51.75	44	51.99	52.20	-6	655	-0.92%
2024/07/19	1	52.30	47	52.56	52.70	-46	651	-7.06%
2024/07/18	21	52.56	9	52.71	53.00	12	656	1.83%
2024/07/17	13	52.61	25	52.77	52.90	-12	658	-1.82%
2024/07/16	2	52.30	33	52.47	52.60	-31	661	-4.69%
2024/07/15	18	52.29	17	52.13	52.60	1	667	0.15%
2024/07/12	2	51.60	34	51.54	51.80	-32	666	-4.80%
2024/07/11	13	51.88	147	51.86	51.80	-134	670	-19.99%	大賣/鉅額交易
2024/07/10	46	52.20	7	52.60	52.60	39	672	5.80%
2024/07/09	12	52.18	24	52.36	52.40	-12	677	-1.77%
2024/07/08	2	52.55	12	52.87	52.60	-10	684	-1.46%
2024/07/05	21	52.90	13	53.08	53.00	8	690	1.16%
2024/07/04	10	53.09	35	53.13	53.10	-25	693	-3.61%
2024/07/03	87	52.46	25	52.64	53.00	62	691	8.96%
2024/07/02	10	52.07	73	52.18	52.10	-63	686	-9.17%
2024/07/01	24	53.04	57	52.92	52.90	-33	676	-4.88%
2024/06/28	14	53.17	10	53.28	53.10	4	679	0.59%
2024/06/27	19	52.92	93	53.06	52.90	-74	680	-10.87%
2024/06/26	5	53.58	14	53.48	53.50	-9	676	-1.33%
2024/06/25	3	53.53	24	53.22	53.70	-21	680	-3.09%
2024/06/24	3	53.20	57	53.33	53.20	-54	681	-7.93%
2024/06/21	56	53.34	101	53.58	53.60	-45	681	-6.60%	大賣/
2024/06/20	44	52.98	18	53.00	53.20	26	676	3.84%
2024/06/19	11	52.71	35	52.72	52.70	-24	673	-3.56%
2024/06/18	8	52.76	72	52.87	52.70	-64	670	-9.54%
2024/06/17	2	52.85	51	52.90	52.80	-49	667	-7.33%
2024/06/14	10	53.17	5	53.50	53.30	5	665	0.75%
2024/06/13	103	52.99	9	53.09	52.80	94	669	14.04%	大買/
2024/06/12	796	53.74	303	52.93	52.70	493	672	73.27%	大買/大賣/鉅額交易
2024/06/11	24	56.63	234	57.05	56.70	-210	638	-32.89%	大賣/鉅額交易
2024/06/07	62	57.18	133	56.69	57.10	-71	623	-11.38%	大賣/
2024/06/06	7	56.43	259	57.05	56.60	-252	623	-40.40%	大賣/鉅額交易
2024/06/05	1	57.00	341	57.53	56.80	-340	610	-55.65%	大賣/鉅額交易
2024/06/04	12	57.48	123	57.68	57.60	-111	607	-18.28%	大賣/鉅額交易
2024/06/03	30	57.33	19	57.52	57.80	11	625	1.76%
2024/05/31	45	56.47	3	56.50	56.50	42	620	6.77%
2024/05/30	31	56.34	62	56.48	56.30	-31	627	-4.94%
2024/05/29	3	56.80	48	56.64	56.80	-45	630	-7.14%
2024/05/28	0	0.00	47	56.73	56.90	-47	636	-7.39%
2024/05/27	43	56.24	47	56.21	56.40	-4	634	-0.63%
2024/05/24	11	55.10	18	55.64	55.90	-7	635	-1.10%
2024/05/23	137	55.08	19	55.60	55.30	118	635	18.56%	大買/鉅額交易
2024/05/22	1.1	56.01	69	56.07	55.90	-68	629	-10.80%
2024/05/21	3.1	56.14	91	56.23	56.10	-88	631	-13.92%
2024/05/20	21	56.82	9	56.67	56.60	12	640	1.87%
2024/05/17	6	56.88	78	56.85	57.00	-72	639	-11.26%
2024/05/16	70	56.80	38	56.98	56.90	32	648	4.94%
2024/05/15	34.1	56.95	47	56.89	56.60	-13	668	-1.94%
2024/05/14	21	57.13	26	57.15	57.00	-5	679	-0.74%
2024/05/13	128	57.11	67	57.26	57.30	61	684	8.91%	大買/
2024/05/10	100	59.77	47	60.24	60.00	53	687	7.71%
2024/05/09	30	60.23	14	60.50	59.90	16	686	2.33%
2024/05/08	116	59.91	36	60.08	60.00	80	687	11.63%	大買/
2024/05/07	116	59.64	105	60.65	61.40	11	666	1.65%	大買/大賣/
2024/05/06	176	58.92	163	59.55	59.00	13	640	2.03%	大買/大賣/
2024/05/03	25	56.41	114.9	56.22	56.70	-89.9	597	-15.06%	大賣/
2024/05/02	112	55.02	31	55.18	55.10	81	579	13.99%	大買/
2024/04/30	14	54.18	16	54.23	53.80	-2	560	-0.36%
2024/04/29	28	53.91	10	54.06	54.10	18	555	3.24%
2024/04/26	0	0.00	21	53.77	53.90	-21	554	-3.79%
2024/04/25	38	53.72	7	53.71	53.80	31	555	5.58%
2024/04/24	10	53.18	34	53.56	53.60	-24	558	-4.29%
2024/04/23	40	53.32	19	53.74	53.70	21	567	3.70%
2024/04/22	34	52.54	24	52.83	52.80	10	571	1.75%
2024/04/19	17	51.89	58	52.64	52.90	-41	566	-7.24%
2024/04/18	3	52.57	22	53.05	53.30	-19	563	-3.37%
2024/04/17	28	52.27	36	52.19	52.90	-8	584	-1.37%
2024/04/16	33	52.05	107	52.06	52.00	-74	578	-12.79%	大賣/
2024/04/15	77	53.10	7	53.19	53.10	70	569	12.29%
2024/04/12	8	53.99	68	53.53	53.50	-60	569	-10.54%
2024/04/11	5	54.52	74	54.83	54.40	-69	565	-12.19%
2024/04/10	20	55.51	22	55.39	55.30	-2	563	-0.36%
2024/04/09	23	55.15	2	55.00	55.00	21	565	3.71%
2024/04/08	20	54.80	1	55.00	55.00	19	565	3.36%
2024/04/03	1	54.80	42	54.73	54.60	-41	571	-7.18%
2024/04/02	3	54.67	44.1	55.12	55.30	-41.1	572	-7.17%
2024/04/01	18	54.14	7.1	54.40	54.40	10.9	572	1.91%
2024/03/29	0	0.00	1	53.90	53.90	-1	576	-0.17%
2024/03/28	5	53.72	40	53.76	54.10	-35	588	-5.95%
2024/03/27	7	53.46	2	53.80	53.80	5	592	0.84%
2024/03/26	4	53.55	16	53.60	53.60	-12	596	-2.01%
2024/03/25	4	53.60	8	53.71	53.70	-4	605	-0.66%
2024/03/22	15.1	53.67	9	53.46	53.60	6.1	608	0.99%
2024/03/21	8	53.59	3	53.80	53.80	5	610	0.82%
2024/03/20	10.1	53.15	8	53.40	53.40	2.1	615	0.33%
2024/03/19	21	53.16	6	53.33	53.10	15	615	2.44%
2024/03/18	131	53.09	16	52.98	53.40	115	612	18.79%	大買/鉅額交易
2024/03/15	21.2	53.45	63	53.83	53.10	-41.8	611	-6.84%
2024/03/14	9	53.76	27	54.47	54.60	-18	602	-2.99%
2024/03/13	25.3	53.98	20	53.87	54.30	5.3	596	0.89%
2024/03/12	96	53.03	37	53.13	53.50	59	587	10.04%
2024/03/11	46	52.63	47	52.73	52.70	-1	586	-0.17%
2024/03/08	55	52.44	17	52.82	53.10	38	594	6.40%
2024/03/07	102	53.04	13	53.35	52.70	89	594	14.96%	大買/
2024/03/06	19	52.03	79	52.05	52.00	-60	588	-10.19%
2024/03/05	45	51.40	28	52.19	52.30	17	589	2.88%
2024/03/04	64	50.82	18	51.19	51.00	46	585	7.86%
2024/03/01	27	51.28	38	51.19	51.10	-11	581	-1.89%
2024/02/29	37	52.05	2	51.95	51.70	35	575	6.08%
2024/02/27	116	51.67	20	52.30	52.10	96	574	16.70%	大買/
2024/02/26	60.1	51.78	2	52.15	52.00	58.1	571	10.17%
2024/02/23	3	52.57	74	52.67	52.20	-71	571	-12.43%
2024/02/22	59	52.81	63	52.84	53.00	-4	571	-0.70%
2024/02/21	135	51.85	11	52.70	52.70	124	568	21.82%	大買/鉅額交易
2024/02/20	18	51.39	40	51.35	51.10	-22	557	-3.95%
2024/02/19	59	51.80	86	51.88	51.80	-27	558	-4.83%
2024/02/16	63	50.12	31	50.92	51.60	32	559	5.72%
2024/02/15	100	49.40	31	49.47	50.00	69	542	12.72%
2024/02/05	23	49.79	36	49.84	50.10	-13	535	-2.43%
2024/02/02	177	50.04	31	50.11	49.60	146	539	27.04%	大買/鉅額交易
2024/02/01	93	49.11	16	49.09	49.30	77	524	14.68%
2024/01/31	1	49.00	26	48.76	48.55	-25	536	-4.66%
2024/01/30	11	49.28	7	49.40	49.20	4	570	0.70%
2024/01/29	2	49.00	2	49.00	49.05	0	689	0.00%
2024/01/26	0	0.00	8	49.19	48.80	-8	697	-1.15%
2024/01/25	0	0.00	7	49.32	49.20	-7	697	-1.00%
2024/01/24	13	49.17	76	49.19	49.35	-63	697	-9.04%
2024/01/23	18	49.21	20	49.29	49.25	-2	692	-0.29%
2024/01/22	35	48.93	34	48.92	49.20	1	688	0.15%
2024/01/19	22	49.04	40	49.03	49.00	-18	685	-2.63%
2024/01/18	8	48.99	57	49.15	49.10	-49	682	-7.18%
2024/01/17	14	49.09	81.4	49.05	49.50	-67.4	676	-9.96%
2024/01/16	27	49.11	47	48.86	49.10	-20	661	-3.02%
2024/01/15	30	48.86	9	49.06	49.00	21	653	3.21%
2024/01/12	12	48.83	22	49.03	48.90	-10	656	-1.52%
2024/01/11	103	48.92	127	49.05	49.05	-24	651	-3.68%	大買/大賣/
2024/01/10	13	48.07	9	48.06	48.15	4	630	0.63%
2024/01/09	10	48.12	34	47.95	48.10	-24	630	-3.80%
2024/01/08	41	47.84	43	47.95	48.05	-2	630	-0.32%
2024/01/05	43	47.38	5	47.68	47.50	38	632	6.01%
2024/01/04	31	47.63	10	47.93	47.55	21	646	3.25%
2024/01/03	14	47.56	6	47.74	47.70	8	639	1.25%
2024/01/02	33	47.72	33	47.70	48.00	0	635	0.00%
2023/12/29	10	47.80	38	48.02	47.85	-28	633	-4.42%
2023/12/28	9	48.27	30	48.25	48.35	-21	629	-3.34%
2023/12/27	38	48.01	20	48.64	48.60	18	626	2.87%
2023/12/26	71	47.54	10	47.66	47.75	61	621	9.82%
2023/12/25	10.1	47.53	39	47.88	47.50	-28.9	614	-4.70%
2023/12/22	0	0.00	43	48.85	48.40	-43	603	-7.13%
2023/12/21	8	49.53	4	49.50	49.50	4	593	0.67%
2023/12/20	20.1	49.46	207	49.44	49.50	-186.9	586	-31.89%	大賣/鉅額交易
2023/12/19	20	48.60	20	48.69	48.80	0	571	0.00%
2023/12/18	16	48.40	20	48.57	48.45	-4	567	-0.70%
2023/12/15	7.1	48.65	45	48.94	49.00	-37.9	564	-6.71%
2023/12/14	12	47.94	7	48.09	48.30	5	555	0.90%
2023/12/13	7.1	47.58	3	47.93	47.80	4.1	553	0.73%
2023/12/12	14	47.46	19	47.42	47.50	-5	551	-0.91%
2023/12/11	31	47.41	2.1	47.60	47.55	28.9	543	5.32%
2023/12/08	9	47.81	50	47.90	47.90	-41	538	-7.61%
2023/12/07	30	47.91	1	47.90	47.85	29	534	5.42%
2023/12/06	79	47.80	40	47.87	47.90	39	534	7.30%
2023/12/05	38	48.10	18	48.29	48.00	20	526	3.80%
2023/12/04	49	49.09	34	49.46	48.95	15	510	2.94%
2023/12/01	48	49.47	19	49.88	50.00	29	497	5.83%
2023/11/30	16	48.52	3	48.55	48.55	13	478	2.72%
2023/11/29	7	48.43	17	48.47	48.40	-10	472	-2.11%
2023/11/28	80	48.64	12	48.57	48.70	68	467	14.53%
2023/11/27	26	48.56	0	0.00	48.35	26	462	5.62%
2023/11/24	44	48.19	7	48.17	48.25	37	457	8.09%
2023/11/23	73	48.13	6	48.23	48.25	67	454	14.74%
2023/11/22	47	48.16	0	0.00	48.10	47	448	10.48%
2023/11/21	98	48.21	14	48.26	48.35	84	441	19.01%
2023/11/20	57	48.35	4	48.33	48.35	53	434	12.20%
2023/11/17	47	48.43	25	48.49	48.45	22	427	5.15%
2023/11/16	53	48.29	53	48.84	48.60	0	422	0.00%
2023/11/15	122	48.69	0	0.00	48.60	122	413	29.48%	大買/鉅額交易
2023/11/14	45	48.12	7	48.27	48.20	38	396	9.59%
2023/11/13	16	47.96	83	48.10	48.25	-67	388	-17.26%
2023/11/10	22	47.53	32	47.52	48.15	-10	380	-2.63%
2023/11/09	99	48.12	36	48.07	48.30	63	364	17.31%
2023/11/08	121	48.12	72	48.06	48.30	49	353	13.87%	大買/
2023/11/07	175	47.75	146	47.67	48.00	29	332	8.73%	大買/大賣/
2023/11/06	127	47.60	192	47.32	47.50	-65	291	-22.28%	大買/大賣/
2023/11/03	46	43.99	6	44.40	44.40	40	171	23.37%
2023/11/02	9	43.51	1	43.25	43.25	8	162	4.92%
2023/11/01	0	0.00	41	43.17	43.10	-41	162	-25.28%
2023/10/31	0	0.00	1	43.25	43.20	-1	160	-0.62%
2023/10/30	15	43.36	1	43.40	43.40	14	161	8.67%
2023/10/27	7	43.28	1	43.45	43.45	6	159	3.76%
2023/10/26	1	43.05	2	43.08	43.15	-1	159	-0.63%
2023/10/25	8	43.21	0	0.00	43.10	8	158	5.05%
2023/10/24	35	43.15	1	43.30	43.30	34	156	21.70%
2023/10/23	47	43.21	0	0.00	43.20	47	155	30.18%
2023/10/20	22	43.05	44	43.13	43.15	-22	154	-14.22%
2023/10/19	11	43.60	2	43.63	43.70	9	149	6.01%
2023/10/18	18	43.57	3	43.67	43.55	15	148	10.11%
2023/10/17	12	43.78	4	44.10	43.70	8	146	5.47%
2023/10/16	35	43.92	2	43.90	43.90	33	143	23.04%
2023/10/13	73	44.21	8	43.93	43.90	65	139	46.45%
2023/10/12	41	44.26	70	44.40	43.95	-29	130	-22.22%
2023/10/11	6	42.58	7	42.61	42.65	-1	109	-0.92%
2023/10/06	5	42.54	1	42.45	42.45	4	107	3.73%
2023/10/05	10	42.65	0	0.00	42.55	10	105	9.47%
2023/10/04	3	42.55	7	42.50	42.55	-4	104	-3.84%
2023/10/03	0	0.00	3	42.85	42.60	-3	101	-2.96%
2023/10/02	32	42.93	1	42.95	42.95	31	99	31.16%
2023/09/28	17	42.70	0	0.00	42.75	17	98	17.22%
2023/09/27	3	42.75	0	0.00	42.70	3	98	3.05%
2023/09/26	0	0.00	2	42.75	42.70	-2	99	-2.01%
2023/09/25	0	0.00	1	42.80	42.80	-1	98	-1.02%
2023/09/22	5	42.75	3	42.78	42.75	2	97	2.04%
2023/09/21	6	42.75	6	42.95	42.95	0	96	0.00%
2023/09/20	33	43.05	1	43.05	43.05	32	95	33.35%
2023/09/19	1	42.90	0	0.00	42.90	1	95	1.04%
2023/09/18	2	42.90	3	42.85	42.95	-1	96	-1.04%
2023/09/15	0	0.00	2	43.05	42.90	-2	97	-2.05%
2023/09/14	18	42.92	8	43.06	42.90	10	98	10.11%
2023/09/13	23	42.73	1	43.00	43.00	22	98	22.40%
2023/09/12	16	42.72	0	0.00	42.75	16	99	16.12%
2023/09/11	2	42.65	23	43.05	42.70	-21	103	-20.26%
2023/09/08	6	42.50	4	42.59	42.65	2	105	1.89%
2023/09/07	0	0.00	1	42.55	42.55	-1	122	-0.82%
2023/09/06	0	0.00	10	42.67	42.65	-10	144	-6.91%
2023/09/05	1	42.80	2	42.78	42.75	-1	152	-0.66%
2023/09/04	4	42.80	4	42.91	42.90	0	155	0.00%
2023/09/01	1	42.65	3	42.70	42.70	-2	160	-1.25%
2023/08/31	0	0.00	3	42.70	42.70	-3	164	-1.82%
2023/08/30	0	0.00	1	42.40	42.40	-1	168	-0.60%
2023/08/29	0	0.00	8	42.41	42.25	-8	171	-4.68%
2023/08/28	0	0.00	2	42.20	42.20	-2	172	-1.16%
2023/08/25	1	42.30	1	42.30	42.20	0	174	0.00%
2023/08/24	4	42.20	7	42.15	42.15	-3	178	-1.68%
2023/08/23	11	42.06	0	0.00	42.15	11	180	6.11%
2023/08/22	3	41.95	3	42.02	42.05	0	180	0.00%
2023/08/21	8	42.06	3	41.97	41.90	5	181	2.76%
2023/08/18	9	42.07	1	42.20	42.00	8	180	4.44%
2023/08/17	10	41.96	10	41.93	42.20	0	179	0.00%
2023/08/16	38	41.94	14	42.17	42.00	24	179	13.38%
2023/08/15	0	0.00	12	42.54	42.60	-12	174	-6.87%
2023/08/14	0	0.00	17	42.54	42.60	-17	175	-9.69%
2023/08/11	1	42.65	0	0.00	42.70	1	175	0.57%
2023/08/10	5	42.66	11	42.80	42.60	-6	174	-3.44%
2023/08/09	4	42.83	0	0.00	42.85	4	172	2.31%
2023/08/08	1	42.85	6	42.93	42.80	-5	171	-2.91%
2023/08/07	2	42.85	13	42.81	42.85	-11	171	-6.42%
2023/08/04	1	42.70	11	42.74	42.75	-10	170	-5.88%
2023/08/02	5	42.68	46	42.73	42.65	-41	169	-24.14%
2023/08/01	0	0.00	5	42.76	42.80	-5	169	-2.94%
2023/07/31	0	0.00	5	42.79	42.75	-5	169	-2.94%
2023/07/28	0	0.00	5	42.95	42.80	-5	169	-2.95%
2023/07/27	7	42.75	6	42.75	42.75	1	168	0.59%
2023/07/26	1	42.90	0	0.00	42.70	1	168	0.59%
2023/07/25	9	42.85	2	42.80	42.85	7	167	4.17%
2023/07/24	0	0.00	13	42.80	42.85	-13	167	-7.78%
2023/07/21	0	0.00	14	42.87	42.85	-14	166	-8.40%
2023/07/20	0	0.00	1	42.90	42.90	-1	167	-0.60%
2023/07/19	10	42.75	1	42.80	42.75	9	168	5.34%
2023/07/18	8.3	42.73	2	42.78	42.75	6.3	171	3.68%
2023/07/17	0	0.00	12	43.03	42.80	-12	171	-7.01%
2023/07/14	0	0.00	5	43.30	43.00	-5	172	-2.89%
2023/07/13	11	42.92	5	42.94	42.85	6	172	3.49%
2023/07/12	5	42.69	1	42.85	42.85	4	171	2.33%
2023/07/11	0	0.00	4	42.74	42.75	-4	171	-2.33%
2023/07/10	7	42.71	2	42.80	42.80	5	173	2.87%
2023/07/07	2	42.55	3	42.75	42.75	-1	174	-0.57%
2023/07/06	2	43.00	1	42.90	42.90	1	175	0.57%
2023/07/05	3	42.85	1	42.90	42.90	2	174	1.15%
2023/07/04	3	42.80	5	42.83	42.90	-2	173	-1.15%
2023/07/03	1	42.80	5	42.85	42.85	-4	173	-2.31%
2023/06/30	0	0.00	11	42.74	42.75	-11	173	-6.34%
2023/06/29	0	0.00	2	42.80	42.80	-2	174	-1.15%
2023/06/28	41	42.63	0	0.00	42.65	41	175	23.36%
2023/06/27	8	42.44	1	42.70	42.70	7	174	4.00%
2023/06/26	12	42.25	4	42.36	42.40	8	172	4.63%
2023/06/21	31	42.45	4	42.36	42.55	27	171	15.70%
2023/06/20	1	42.20	24	42.21	42.20	-23	172	-13.35%
2023/06/19	3	42.35	10	42.31	42.25	-7	171	-4.08%
2023/06/16	2	42.30	4	42.26	42.30	-2	170	-1.17%
2023/06/15	2	42.28	15	42.44	42.35	-13	169	-7.68%
2023/06/14	19	42.37	8	42.44	42.45	11	165	6.63%
2023/06/13	236	42.05	44	42.25	42.25	192	164	117.01%	大買/鉅額交易
2023/06/12	38	45.11	60	45.02	45.20	-22	148	-14.83%
2023/06/09	60	44.83	47	44.81	44.85	13	126	10.28%
2023/06/08	3	44.73	39	44.94	44.80	-36	122	-29.37%
2023/06/07	8	44.79	37	44.80	44.80	-29	125	-23.18%
2023/06/06	1	44.65	37	44.70	44.70	-36	131	-27.43%
2023/06/05	24	44.65	36	44.52	44.65	-12	128	-9.36%
2023/06/02	6	44.22	3	44.45	44.45	3	127	2.36%
2023/05/31	6	44.24	1	44.30	44.25	5	129	3.87%
2023/05/30	17	44.14	33	44.25	44.30	-16	127	-12.52%
2023/05/29	1	43.85	1	44.00	44.00	0	124	0.00%
2023/05/26	0	0.00	12	43.73	43.70	-12	123	-9.70%
2023/05/25	0	0.00	5	43.84	43.80	-5	124	-4.01%
2023/05/23	7	43.89	1	43.80	43.80	6	126	4.74%
2023/05/22	6	43.84	0	0.00	43.75	6	127	4.69%
2023/05/18	0	0.00	11	43.99	43.95	-11	129	-8.50%
2023/05/17	32	43.93	2	43.88	43.95	30	128	23.32%
2023/05/16	17	43.71	2	43.80	43.80	15	128	11.70%
2023/05/15	23	43.65	3	43.73	43.70	20	127	15.66%
2023/05/12	9	43.60	4	43.58	43.70	5	127	3.92%
2023/05/11	0	0.00	15	43.59	43.60	-15	128	-11.65%
2023/05/10	7	43.70	1	43.65	43.65	6	128	4.68%
2023/05/09	3	43.70	5	43.65	43.65	-2	129	-1.55%
2023/05/08	10	43.50	0	0.00	43.65	10	129	7.74%
2023/05/05	5	43.78	1	43.85	43.85	4	128	3.12%
2023/05/04	4	43.75	3	43.73	43.80	1	129	0.77%
2023/05/03	0	0.00	2	43.83	43.80	-2	132	-1.51%
2023/05/02	1	43.80	1	43.75	43.75	0	133	0.00%
2023/04/28	3	43.35	1	43.40	43.40	2	135	1.48%
2023/04/27	3	43.25	5	43.28	43.25	-2	136	-1.47%
2023/04/26	7	43.05	2	43.25	43.25	5	136	3.68%
2023/04/25	1	43.25	2	43.08	43.00	-1	135	-0.74%
2023/04/24	9	43.14	5	43.20	43.15	4	135	2.96%
2023/04/21	10	43.30	44	43.46	43.15	-34	134	-25.23%
2023/04/20	0	0.00	2	43.65	43.65	-2	132	-1.51%
2023/04/19	1	43.95	25	43.90	43.90	-24	135	-17.76%
2023/04/17	0	0.00	2	43.90	43.90	-2	137	-1.45%
2023/04/14	0	0.00	1	43.85	43.80	-1	138	-0.72%
2023/04/13	13.1	43.72	1	43.80	43.80	12.1	138	8.75%
2023/04/12	20	43.91	0	0.00	44.00	20	138	14.46%
2023/04/11	10	44.01	2	44.00	44.00	8	137	5.81%
2023/04/10	5	43.87	0	0.00	43.80	5	137	3.65%
2023/04/07	0	0.00	5	43.90	43.90	-5	138	-3.61%
2023/04/06	6	43.80	10	43.90	43.90	-4	138	-2.89%
2023/03/31	0	0.00	2	43.90	43.95	-2	136	-1.47%
2023/03/30	2	43.80	1	43.90	43.90	1	134	0.74%
2023/03/29	0	0.00	4	43.81	43.80	-4	134	-2.98%
2023/03/28	0	0.00	14	43.81	43.80	-14	134	-10.44%
2023/03/27	0	0.00	2	43.90	43.90	-2	135	-1.48%
2023/03/24	0	0.00	2	43.90	43.90	-2	135	-1.47%
2023/03/23	22	43.96	0	0.00	43.85	22	135	16.25%
2023/03/22	7	43.70	0	0.00	43.70	7	135	5.17%
2023/03/21	4	43.46	0	0.00	43.60	4	134	2.97%
2023/03/20	8	43.31	0	0.00	43.30	8	134	5.95%
2023/03/16	0	0.00	24	43.37	43.40	-24	134	-17.82%
2023/03/15	0	0.00	7	43.58	43.60	-7	133	-5.26%
2023/03/14	1	43.60	13	43.65	43.55	-12	133	-8.98%
2023/03/13	17	43.18	23	43.50	43.65	-6	133	-4.51%
2023/03/10	16	43.64	13	43.82	43.85	3	129	2.31%
2023/03/09	12	44.57	47	44.48	44.35	-35	124	-28.23%
2023/03/08	2	43.65	5	43.87	43.80	-3	114	-2.62%
2023/03/07	24	43.88	6	43.84	43.80	18	113	15.90%
2023/03/06	19	43.95	9	43.89	43.90	10	110	9.05%
2023/03/03	13	43.28	0	0.00	43.35	13	107	12.04%
2023/03/02	0	0.00	2	42.98	42.95	-2	105	-1.90%
2023/03/01	1	42.65	1	42.90	42.90	0	105	0.00%
2023/02/24	2	42.85	3	42.90	42.95	-1	104	-0.95%
2023/02/23	5	42.71	1	42.75	42.75	4	104	3.83%
2023/02/22	0	0.00	15	42.45	42.65	-15	103	-14.50%
2023/02/21	4	42.65	1	42.65	42.65	3	102	2.94%
2023/02/20	12	42.57	4	42.63	42.60	8	107	7.45%
2023/02/17	11	42.49	0	0.00	42.40	11	107	10.25%
2023/02/16	5	42.27	3	42.35	42.35	2	108	1.84%
2023/02/15	0	0.00	6	42.18	42.30	-6	109	-5.47%
2023/02/14	11	42.20	0	0.00	42.20	11	110	9.99%
2023/02/10	4	42.27	10	42.10	42.20	-6	113	-5.26%
2023/02/09	9	42.30	1	42.15	42.15	8	118	6.77%
2023/02/08	1	42.30	6	42.37	42.30	-5	118	-4.23%
2023/02/07	1	42.15	4	42.18	42.15	-3	118	-2.54%
2023/02/06	1	42.15	4	42.25	42.25	-3	117	-2.56%
2023/02/03	1	42.35	7	42.39	42.25	-6	117	-5.09%
2023/02/02	0	0.00	1	42.45	42.40	-1	116	-0.86%
2023/02/01	5	42.44	3	42.48	42.50	2	115	1.73%
2023/01/31	5	42.18	4	42.08	42.30	1	114	0.87%
2023/01/30	0.1	42.00	3	42.27	42.00	-2.9	113	-2.57%
2023/01/17	0	0.00	1	42.00	42.00	-1	113	-0.88%
2023/01/16	0	0.00	1	41.90	41.90	-1	112	-0.89%
2023/01/13	0	0.00	7	41.96	41.75	-7	114	-6.13%
2023/01/11	2	41.78	1	41.75	41.75	1	162	0.62%
2023/01/10	3	42.10	1	41.95	41.95	2	165	1.21%
2023/01/09	20	42.01	2	42.10	42.10	18	164	10.92%
2023/01/06	2	41.95	4	42.00	41.95	-2	162	-1.23%
2023/01/05	27	41.88	1	41.80	41.95	26	165	15.72%
2023/01/04	1	41.50	12	41.43	41.55	-11	164	-6.69%
2023/01/03	1	41.20	17	41.01	41.20	-16	168	-9.47%
2022/12/30	2	41.03	3	41.15	41.00	-1	170	-0.59%
2022/12/29	10	41.10	1	41.25	41.30	9	169	5.32%
2022/12/28	5	41.25	1	41.40	41.25	4	169	2.36%
2022/12/27	2	41.48	15	41.40	41.50	-13	169	-7.66%
2022/12/23	1	41.25	1	41.30	41.30	0	170	0.00%
2022/12/22	1	41.35	0	0.00	41.35	1	170	0.59%
2022/12/21	4	41.15	0	0.00	41.15	4	173	2.30%
2022/12/20	0	0.00	7	41.23	41.25	-7	174	-4.01%
2022/12/19	1	41.50	1	41.50	41.50	0	175	0.00%
2022/12/16	1	41.50	4	41.50	41.50	-3	176	-1.70%
2022/12/15	2	41.70	3	41.80	41.70	-1	177	-0.56%
2022/12/14	7	41.87	1	41.75	41.90	6	178	3.35%
2022/12/13	1	41.70	1	41.65	41.75	0	178	0.00%
2022/12/12	10	41.60	1	41.75	41.60	9	182	4.94%
2022/12/09	8	41.73	0	0.00	41.75	8	187	4.27%
2022/12/08	1	41.60	0	0.00	41.55	1	186	0.54%
2022/12/07	5	41.51	6	41.58	41.60	-1	188	-0.53%
2022/12/06	8	41.54	1	41.55	41.50	7	190	3.68%
2022/12/05	1	41.70	0	0.00	41.70	1	192	0.52%
2022/12/02	2	41.78	0	0.00	41.75	2	205	0.98%
2022/12/01	1	41.90	0	0.00	41.90	1	208	0.48%
2022/11/30	11	41.73	0	0.00	41.75	11	213	5.14%
2022/11/29	7	41.67	0	0.00	41.65	7	214	3.26%
2022/11/28	4	41.63	7	41.58	41.65	-3	217	-1.38%
2022/11/25	7	41.81	0	0.00	41.60	7	217	3.22%
2022/11/24	8	41.56	0	0.00	41.65	8	217	3.68%
2022/11/23	14	41.23	1	41.35	41.50	13	219	5.92%
2022/11/21	0	0.00	16	41.16	41.30	-16	220	-7.27%
2022/11/18	0	0.00	6	41.10	41.20	-6	220	-2.73%
2022/11/17	9	41.12	0	0.00	41.25	9	221	4.07%
2022/11/16	11.2	41.05	41	41.41	40.90	-29.8	221	-13.43%
2022/11/15	3	41.83	13	41.93	42.00	-10	217	-4.61%
2022/11/14	47	41.85	8	41.90	41.85	39	217	17.92%
2022/11/11	3	41.43	21	41.51	41.45	-18	216	-8.33%
2022/11/10	3	41.33	0	0.00	41.35	3	214	1.40%
2022/11/09	7	41.50	0	0.00	41.45	7	214	3.27%
2022/11/08	5	41.28	19	41.24	41.10	-14	213	-6.57%
2022/11/07	12	40.95	1	41.25	41.40	11	211	5.21%
2022/11/04	2	40.15	0	0.00	40.35	2	206	0.97%
2022/11/03	7	40.06	6	40.23	40.05	1	207	0.48%
2022/11/02	3	40.17	6	40.23	40.35	-3	208	-1.44%
2022/11/01	1	40.10	29	40.14	40.10	-28	208	-13.40%
2022/10/31	2	40.05	5	39.96	40.05	-3	209	-1.43%
2022/10/28	0	0.00	4	40.10	40.10	-4	209	-1.91%
2022/10/27	8	40.03	4	39.96	40.30	4	209	1.90%
2022/10/26	0	0.00	4	40.08	40.15	-4	208	-1.91%
2022/10/25	8	40.13	6	40.03	39.80	2	210	0.95%
2022/10/24	11	40.01	5	40.00	40.10	6	210	2.86%
2022/10/21	20	39.38	27	38.92	39.70	-7	209	-3.34%
2022/10/20	68	39.05	21	39.94	38.90	47	208	22.55%
2022/10/19	5	40.43	7	40.39	40.55	-2	161	-1.24%
2022/10/18	9	40.11	10	40.21	40.20	-1	160	-0.62%
2022/10/17	9	39.94	6	40.13	40.45	3	157	1.91%
2022/10/14	5	39.90	0	0.00	40.45	5	156	3.20%
2022/10/13	0	0.00	41	40.20	40.05	-41	155	-26.29%
2022/10/12	7	40.29	8	40.29	40.60	-1	151	-0.66%
2022/10/11	26	40.36	24	40.60	40.45	2	149	1.34%
2022/10/07	1	41.15	19	41.24	41.15	-18	144	-12.46%
2022/10/06	5	41.42	5	41.50	41.40	0	142	0.00%
2022/10/05	5	41.58	12	41.64	41.50	-7	142	-4.92%
2022/10/04	0	0.00	11	41.32	41.45	-11	142	-7.72%
2022/10/03	15	40.84	5	41.17	40.85	10	142	7.03%
2022/09/30	8	41.45	5	41.27	41.45	3	141	2.12%
2022/09/29	1	41.40	1	41.60	41.60	0	141	0.00%
2022/09/28	0.2	41.80	29	41.49	41.30	-28.8	142	-20.26%
2022/09/27	24	42.10	4	42.10	42.20	20	140	14.26%
2022/09/26	0.2	42.05	12	42.00	42.00	-11.8	139	-8.45%
2022/09/23	3	42.60	37	42.21	42.50	-34	138	-24.60%
2022/09/22	1	42.40	14	42.48	42.55	-13	137	-9.44%
2022/09/21	1	42.50	6	42.80	42.35	-5	136	-3.65%
2022/09/20	26	42.88	5	42.93	42.95	21	134	15.57%
2022/09/19	16	42.99	28	42.96	42.90	-12	134	-8.92%
2022/09/16	17	43.27	25	43.45	43.00	-8	133	-5.99%
2022/09/15	4	44.05	4	44.05	44.05	0	130	0.00%
2022/09/14	17	43.89	10	43.90	43.95	7	132	5.28%
2022/09/13	27	44.08	2	44.00	44.00	25	131	19.08%
2022/09/12	12	44.09	15	43.94	43.90	-3	130	-2.30%
2022/09/08	76	44.00	20	43.84	44.00	56	127	43.84%
2022/09/07	4	42.80	18	42.99	43.00	-14	121	-11.54%
2022/09/06	42	42.92	2	42.95	43.15	40	125	31.98%
2022/09/05	21	42.66	2	42.60	42.60	19	121	15.65%
2022/09/02	11	42.54	5	42.44	42.40	6	120	4.98%
2022/09/01	2.1	41.90	1	42.15	42.15	1.1	118	0.93%
2022/08/31	23	42.23	1	42.25	42.25	22	118	18.60%
2022/08/30	7	42.08	32	42.26	42.25	-25	118	-21.16%
2022/08/29	1	41.75	3	41.98	41.95	-2	116	-1.72%
2022/08/26	7	42.20	33	42.20	42.20	-26	116	-22.36%
2022/08/25	3	42.08	1	42.15	42.15	2	115	1.73%
2022/08/24	2	41.95	0	0.00	41.95	2	114	1.75%
2022/08/23	1	41.95	3	41.90	41.95	-2	112	-1.77%
2022/08/22	20	41.78	1	41.90	41.85	19	111	16.97%
2022/08/19	8	41.89	19	41.75	41.80	-11	111	-9.84%
2022/08/18	11	41.82	0	0.00	41.85	11	109	10.05%
2022/08/17	8	41.76	3	41.75	41.80	5	108	4.61%
2022/08/16	9	41.62	3	41.70	41.75	6	107	5.58%
2022/08/15	8	41.74	0	0.00	41.75	8	106	7.52%
2022/08/12	7	41.64	3	41.60	41.65	4	105	3.81%
2022/08/11	1	41.50	5	41.59	41.55	-4	104	-3.84%
2022/08/10	20	41.36	1	41.50	41.50	19	104	18.12%
2022/08/09	7	40.81	3	40.78	40.85	4	105	3.80%
2022/08/08	13	40.61	5	40.55	40.75	8	109	7.34%
2022/08/05	17	40.31	3	40.43	40.40	14	109	12.81%
2022/08/04	0	0.00	1	39.90	40.20	-1	111	-0.90%
2022/08/03	2	40.18	10	40.17	40.30	-8	113	-7.06%
2022/08/02	3	40.25	0	0.00	40.45	3	114	2.63%
2022/08/01	5	40.46	1	40.15	40.50	4	115	3.46%
2022/07/29	17	40.12	0	0.00	40.20	17	114	14.88%
2022/07/28	11	39.82	0	0.00	39.85	11	112	9.78%
2022/07/27	6	39.53	1	39.60	39.85	5	112	4.45%
2022/07/26	2	39.45	5	39.36	39.45	-3	111	-2.68%
2022/07/25	10	38.59	0	0.00	39.20	10	111	8.97%
2022/07/22	0	0.00	2	39.20	39.20	-2	110	-1.81%
2022/07/21	1	39.20	5	39.16	39.20	-4	111	-3.58%
2022/07/20	2	38.75	7	39.01	39.10	-5	112	-4.45%
2022/07/19	3	39.00	3	39.02	39.00	0	112	0.00%
2022/07/18	5	38.96	4	38.88	39.10	1	113	0.88%
2022/07/15	5	38.60	2	38.50	38.70	3	112	2.66%
2022/07/14	0	0.00	1	38.40	38.50	-1	112	-0.89%
2022/07/13	5	38.20	0	0.00	38.40	5	113	4.39%
2022/07/12	2	38.05	7	38.21	38.05	-5	114	-4.39%
2022/07/11	2	38.40	1	38.40	38.40	1	114	0.87%
2022/07/08	13	38.42	7	38.60	38.45	6	114	5.24%
2022/07/07	7	38.33	0	0.00	38.40	7	114	6.09%
2022/07/06	5	38.05	10	38.30	38.35	-5	118	-4.21%
2022/07/05	3	38.48	7	38.56	38.70	-4	128	-3.11%
2022/07/04	11	38.25	6	38.23	38.25	5	128	3.88%
2022/07/01	1	38.35	18	38.48	38.35	-17	134	-12.64%
2022/06/30	1	38.50	25	38.54	38.50	-24	135	-17.75%
2022/06/29	1	38.95	1	39.00	38.95	0	134	0.00%
2022/06/28	5	39.12	4	39.25	39.15	1	138	0.72%
2022/06/27	27	38.96	7	39.01	39.25	20	143	13.96%
2022/06/24	7	38.96	0	0.00	38.95	7	142	4.90%
2022/06/23	4	38.59	1	38.75	39.00	3	142	2.11%
2022/06/22	0	0.00	19	38.64	38.45	-19	143	-13.27%
2022/06/21	19	39.03	1	39.25	38.95	18	140	12.78%
2022/06/20	2	38.85	49	39.03	38.85	-47	140	-33.50%
2022/06/17	7	39.52	11	39.50	39.45	-4	138	-2.89%
2022/06/16	14	39.65	5	39.65	39.65	9	139	6.46%
2022/06/15	29	41.51	1	41.55	41.35	28	133	21.04%
2022/06/14	11	41.56	5	41.51	41.45	6	126	4.73%
2022/06/13	3	41.75	10	41.77	41.70	-7	125	-5.58%
2022/06/10	1	42.00	0	0.00	42.20	1	125	0.80%
2022/06/07	1	41.95	0	0.00	42.15	1	126	0.79%
2022/06/06	1	41.70	0	0.00	41.90	1	126	0.79%
2022/06/02	2	41.60	0	0.00	41.65	2	127	1.57%
2022/06/01	2	41.60	2	41.75	41.75	0	129	0.00%
2022/05/31	4	41.26	1	41.45	41.45	3	129	2.31%
2022/05/27	2	41.18	10	41.25	41.20	-8	129	-6.16%
2022/05/26	0	0.00	1	41.10	41.20	-1	129	-0.77%
2022/05/25	0	0.00	1	41.00	41.15	-1	130	-0.77%
2022/05/24	1	41.20	2	41.08	41.00	-1	132	-0.75%
2022/05/23	1	41.20	3	41.10	41.15	-2	133	-1.50%
2022/05/20	5	40.98	1	41.00	41.00	4	134	2.96%
2022/05/19	7	40.72	3	40.77	40.75	4	135	2.95%
2022/05/18	18	41.04	5	41.02	41.00	13	136	9.55%
2022/05/17	0	0.00	3	40.73	41.00	-3	135	-2.21%
2022/05/16	3	40.80	10	40.60	40.80	-7	134	-5.21%
2022/05/13	4	40.45	8	40.92	41.20	-4	130	-3.07%
2022/05/12	2	40.10	19	40.30	40.10	-17	130	-13.01%
2022/05/11	3	40.83	10	40.92	40.80	-7	129	-5.41%
2022/05/10	0	0.00	7	41.34	41.50	-7	131	-5.34%
2022/05/09	0	0.00	5	41.30	41.20	-5	131	-3.79%
2022/05/06	0	0.00	3	41.73	41.60	-3	133	-2.24%
2022/05/05	1	42.00	0	0.00	41.95	1	135	0.74%
2022/05/03	1	41.55	6	41.78	41.90	-5	138	-3.60%
2022/04/29	2	41.60	5	41.62	41.60	-3	140	-2.14%
2022/04/28	0	0.00	3	41.68	41.70	-3	141	-2.13%
2022/04/27	1	41.50	16	41.64	41.50	-15	142	-10.54%
2022/04/26	0	0.00	13	41.81	41.90	-13	141	-9.19%
2022/04/25	0	0.00	18	41.91	41.80	-18	141	-12.75%
2022/04/22	1	42.10	7	42.39	42.70	-6	141	-4.23%
2022/04/21	0	0.00	1	42.35	42.35	-1	141	-0.71%
2022/04/20	6	42.34	3	42.30	42.25	3	142	2.10%
2022/04/19	7	41.85	4	42.36	42.40	3	144	2.07%
2022/04/18	0	0.00	2	41.48	41.70	-2	145	-1.38%
2022/04/15	0	0.00	6	41.70	41.65	-6	145	-4.13%
2022/04/14	1	41.95	1	42.20	42.20	0	143	0.00%
2022/04/13	1	42.00	5	42.02	42.20	-4	144	-2.77%
2022/04/12	0	0.00	6	41.73	41.70	-6	143	-4.17%
2022/04/11	0.1	42.50	23	42.00	41.80	-22.9	141	-16.17%
2022/04/08	0	0.00	17	43.22	43.20	-17	131	-12.90%
2022/04/07	5	44.03	7	43.59	43.20	-2	131	-1.52%
2022/04/06	2	43.60	1	43.85	43.85	1	126	0.79%
2022/04/01	7	43.27	1	43.80	43.80	6	126	4.75%
2022/03/31	30	43.25	3	43.70	43.70	27	126	21.40%
2022/03/30	22	43.32	0	0.00	43.35	22	122	18.01%
2022/03/29	7	43.01	0	0.00	43.10	7	117	5.97%
2022/03/28	5	42.86	1	42.85	42.90	4	116	3.43%
2022/03/25	3	42.78	7	43.14	42.85	-4	115	-3.47%
2022/03/24	9	42.69	0	0.00	42.75	9	112	7.98%
2022/03/23	5	42.85	1	42.85	42.85	4	112	3.56%
2022/03/22	0	0.00	1	42.80	42.80	-1	112	-0.89%
2022/03/21	9	42.51	1	42.70	42.70	8	111	7.16%
2022/03/18	3	42.17	1	42.20	42.20	2	110	1.82%
2022/03/17	16	42.05	5	42.13	42.05	11	110	9.93%
2022/03/16	5	41.91	3	41.90	41.85	2	109	1.82%
2022/03/15	1	41.95	5	41.96	41.95	-4	110	-3.63%
2022/03/14	13	42.00	2	42.25	42.25	11	109	10.06%
2022/03/11	14	42.02	4	42.00	42.00	10	108	9.21%
2022/03/10	35	41.89	12	42.07	42.05	23	108	21.27%
2022/03/09	4	41.60	10	41.65	41.60	-6	107	-5.60%
2022/03/08	2	41.35	35	41.42	41.60	-33	107	-30.77%
2022/03/07	1	41.75	29	41.66	41.75	-28	105	-26.56%
2022/03/04	1	42.20	1	42.25	42.25	0	104	0.00%
2022/03/03	5	42.20	2	42.38	42.30	3	106	2.82%
2022/03/02	1	42.10	1	42.15	42.15	0	107	0.00%
2022/03/01	1	42.30	5	42.31	42.10	-4	107	-3.72%
2022/02/25	0	0.00	8	42.09	42.10	-8	107	-7.44%
2022/02/24	8	42.32	9	42.19	42.10	-1	109	-0.92%
2022/02/23	1	42.60	4	42.63	42.70	-3	108	-2.76%
2022/02/22	1	42.55	18	42.50	42.60	-17	110	-15.34%
2022/02/21	1	42.60	2	42.80	42.80	-1	114	-0.88%
2022/02/18	15	42.55	6	42.53	42.60	9	117	7.65%
2022/02/17	9	42.53	3	42.63	42.65	6	120	4.99%
2022/02/16	20	42.41	2	42.50	42.50	18	124	14.49%
2022/02/15	1	42.25	14	42.25	42.20	-13	126	-10.28%
2022/02/14	5	42.26	4	42.21	42.20	1	129	0.77%
2022/02/11	10	42.42	2	42.50	42.50	8	132	6.02%
2022/02/10	8	42.30	5	42.50	42.55	3	135	2.22%
2022/02/09	5	42.25	6	42.26	42.20	-1	135	-0.74%
2022/02/08	15	41.98	6	42.23	42.35	9	136	6.60%
2022/02/07	2	41.55	5	41.64	41.75	-3	136	-2.20%
2022/01/26	1	41.20	4	41.41	41.50	-3	140	-2.13%
2022/01/25	0	0.00	20	41.08	41.20	-20	143	-13.91%
2022/01/24	0	0.00	11	41.12	41.15	-11	145	-7.56%
2022/01/21	1	41.50	0	0.00	41.30	1	148	0.67%
2022/01/20	0	0.00	2	41.55	41.60	-2	152	-1.31%
2022/01/19	1	41.40	7	41.41	41.40	-6	156	-3.83%
2022/01/18	4	41.40	6	41.58	41.50	-2	156	-1.27%
2022/01/17	0	0.00	12	41.38	41.40	-12	156	-7.65%
2022/01/14	1	41.80	1	41.55	41.50	0	163	0.00%
2022/01/13	4	41.68	1	41.80	41.80	3	201	1.49%
2022/01/12	6	41.38	4	41.60	41.85	2	204	0.98%
2022/01/11	0	0.00	1	41.30	41.30	-1	204	-0.49%
2022/01/10	1	41.20	2	41.30	41.30	-1	206	-0.48%
2022/01/07	1	41.65	1	41.50	41.50	0	207	0.00%
2022/01/06	8	41.56	1	41.50	41.50	7	211	3.31%
2022/01/05	1	41.60	2	41.80	41.55	-1	213	-0.47%
2022/01/04	4	41.61	1	41.80	41.80	3	223	1.34%
2022/01/03	3	41.63	1	41.65	41.65	2	224	0.89%
2021/12/30	4	41.39	1	41.50	41.50	3	225	1.33%
2021/12/29	28	41.37	1	41.50	41.50	27	227	11.89%
2021/12/28	6	41.18	1	41.20	41.20	5	228	2.19%
2021/12/27	0	0.00	1	41.10	41.10	-1	232	-0.43%
2021/12/24	3	41.13	1	41.10	41.10	2	237	0.84%
2021/12/23	3	41.10	1	41.05	41.05	2	238	0.84%
2021/12/22	0	0.00	1	41.00	41.00	-1	241	-0.41%
2021/12/21	5	40.96	0	0.00	41.00	5	242	2.06%
2021/12/20	1	40.90	0	0.00	40.85	1	243	0.41%
2021/12/17	4	40.90	1	40.90	40.90	3	244	1.23%
2021/12/16	5	40.90	0	0.00	40.90	5	246	2.03%
2021/12/15	0	0.00	3	40.88	40.90	-3	248	-1.21%
2021/12/13	0	0.00	1	41.00	41.00	-1	250	-0.40%
2021/12/10	0	0.00	5	41.00	41.00	-5	250	-2.00%
2021/12/09	1	41.05	1	41.10	41.10	0	251	0.00%
2021/12/08	1	41.30	2	41.13	41.00	-1	251	-0.40%
2021/12/06	0	0.00	1	41.05	41.05	-1	250	-0.40%
2021/12/03	0	0.00	1	41.05	41.05	-1	252	-0.40%
2021/12/02	0	0.00	8	40.86	40.90	-8	252	-3.16%
2021/12/01	9	40.88	1	40.95	40.95	8	253	3.16%
2021/11/30	1	40.95	1	41.10	40.90	0	255	0.00%
2021/11/29	21	40.44	4	40.78	41.10	17	255	6.64%
2021/11/26	0	0.00	10	40.94	40.85	-10	254	-3.93%
2021/11/25	0	0.00	6	41.10	41.10	-6	254	-2.36%
2021/11/24	3	41.10	1	41.15	41.15	2	257	0.78%
2021/11/23	3	41.25	7	41.15	41.05	-4	258	-1.55%
2021/11/22	1	41.40	5	41.38	41.30	-4	256	-1.56%
2021/11/19	2	41.25	1	41.20	41.20	1	256	0.39%
2021/11/18	39	41.10	3	41.20	41.20	36	254	14.13%
2021/11/17	9	40.92	3	40.97	41.00	6	252	2.37%
2021/11/16	4	40.89	3	40.95	41.00	1	252	0.40%
2021/11/15	14	41.08	11	41.00	40.90	3	252	1.19%
2021/11/12	4	40.73	0	0.00	40.70	4	252	1.58%
2021/11/11	6	40.87	2	40.75	40.70	4	253	1.58%
2021/11/10	20	40.90	15	40.90	40.85	5	255	1.96%
2021/11/09	0	0.00	1	40.70	40.75	-1	252	-0.40%
2021/11/08	4	40.53	9	40.58	40.60	-5	250	-2.00%
2021/11/05	5	40.20	0	0.00	40.25	5	254	1.97%
2021/11/04	2	40.15	0	0.00	40.15	2	258	0.78%
2021/11/03	0	0.00	28	40.33	40.45	-28	290	-9.65%
2021/11/02	2	40.50	13	40.35	40.25	-11	288	-3.82%
2021/11/01	0	0.00	4	40.40	40.35	-4	285	-1.40%
2021/10/29	2	40.55	20	40.67	40.45	-18	283	-6.34%
2021/10/28	26	40.64	9	40.75	41.00	17	280	6.07%
2021/10/27	25	40.84	2	40.90	40.85	23	276	8.32%
2021/10/26	14	41.14	10	41.15	41.20	4	272	1.47%
2021/10/25	7	41.13	1	41.10	41.15	6	273	2.20%
2021/10/22	16	41.52	10	41.80	41.35	6	277	2.16%
2021/10/21	20	40.92	65	41.74	43.95	-45	271	-16.59%
2021/10/20	0	0.00	18	40.79	40.70	-18	235	-7.65%
2021/10/19	5	41.01	1	41.05	41.05	4	233	1.71%
2021/10/18	10	40.91	7	40.99	41.20	3	234	1.28%
2021/10/15	4	40.65	7	40.76	40.85	-3	255	-1.17%
2021/10/14	37	40.86	16	41.08	40.40	21	269	7.78%
2021/10/13	24	40.80	12	40.93	40.95	12	280	4.27%
2021/10/12	67	40.13	31	40.65	41.00	36	288	12.50%
2021/10/08	4	40.10	2	40.05	40.05	2	281	0.71%
2021/10/07	16	40.23	0	0.00	40.15	16	282	5.66%
2021/10/06	1	39.95	6	40.17	39.95	-5	283	-1.76%
2021/10/05	10	40.00	0	0.00	39.95	10	285	3.50%
2021/10/04	2	40.00	27	40.02	39.95	-25	285	-8.75%
2021/10/01	1	40.15	24	40.16	40.05	-23	282	-8.14%
2021/09/30	10	40.44	9	40.50	40.45	1	278	0.36%
2021/09/29	4	40.65	6	40.67	40.60	-2	278	-0.72%
2021/09/28	3	40.85	5	40.87	40.85	-2	279	-0.72%
2021/09/27	9	40.96	0	0.00	41.00	9	279	3.22%
2021/09/24	4	40.63	0	0.00	40.70	4	281	1.42%
2021/09/23	0	0.00	1	40.50	40.50	-1	284	-0.35%
2021/09/22	4	40.56	1	40.50	40.50	3	284	1.05%
2021/09/17	2	40.65	0	0.00	40.60	2	284	0.70%
2021/09/16	5	40.57	1	40.65	40.65	4	287	1.39%
2021/09/15	5	40.82	0	0.00	40.75	5	295	1.69%
2021/09/14	0	0.00	2	40.93	40.90	-2	295	-0.68%
2021/09/13	1	41.10	3	41.30	41.00	-2	294	-0.68%
2021/09/10	10	40.98	0	0.00	41.20	10	295	3.39%
2021/09/09	5	41.08	17	41.27	41.00	-12	297	-4.03%
2021/09/08	3	41.15	17	41.03	40.80	-14	298	-4.70%
2021/09/07	7	41.26	9	41.24	41.20	-2	298	-0.67%
2021/09/06	6	41.65	27	41.68	41.55	-21	299	-7.02%
2021/09/03	26	41.61	10	41.69	41.85	16	302	5.29%
2021/09/02	2	41.40	14	41.19	41.10	-12	301	-3.98%
2021/09/01	4	41.90	41	41.85	41.80	-37	300	-12.31%
2021/08/31	0	0.00	12	41.88	41.85	-12	299	-4.00%
2021/08/30	1	41.50	3	41.98	42.10	-2	299	-0.67%
2021/08/27	23	40.83	1	41.20	41.20	22	297	7.40%
2021/08/26	16	40.55	14	40.63	40.60	2	296	0.67%
2021/08/25	4	40.65	3	40.55	40.50	1	296	0.34%
2021/08/24	3	40.07	0	0.00	40.20	3	296	1.01%
2021/08/23	1	40.10	2	40.15	40.10	-1	296	-0.34%
2021/08/20	11	40.00	2	39.95	39.95	9	297	3.02%
2021/08/19	27	40.10	7	40.09	39.95	20	295	6.77%
2021/08/18	1	40.10	0	0.00	40.20	1	292	0.34%
2021/08/17	40	39.99	1	40.00	39.95	39	288	13.54%
2021/08/16	17	40.14	5	40.15	39.90	12	284	4.21%
2021/08/13	8	40.29	1	40.30	40.30	7	279	2.50%
2021/08/12	3	40.43	1	40.50	40.40	2	279	0.71%
2021/08/11	18	40.19	0	0.00	40.30	18	281	6.39%
2021/08/10	44	40.30	0	0.00	40.20	44	279	15.76%
2021/08/09	75	40.66	205	40.54	40.30	-130	280	-46.37%	大賣/鉅額交易
2021/08/06	1	42.80	1	42.80	42.80	0	249	0.00%
2021/08/05	1	42.90	1	42.85	42.85	0	257	0.00%
2021/08/04	7	42.90	0	0.00	42.90	7	266	2.63%
2021/08/03	7	42.91	0	0.00	42.85	7	271	2.57%
2021/08/02	4	42.93	17	42.90	42.90	-13	276	-4.70%
2021/07/30	4	43.01	0	0.00	42.95	4	277	1.44%
2021/07/29	12	43.03	0	0.00	43.00	12	277	4.32%
2021/07/28	8	42.76	13	42.80	42.80	-5	279	-1.79%
2021/07/27	6	43.18	0	0.00	43.10	6	284	2.11%
2021/07/26	0	0.00	10	43.24	43.20	-10	290	-3.45%
2021/07/23	7	43.29	5	43.22	43.30	2	289	0.69%
2021/07/22	5	43.25	31	43.26	43.15	-26	289	-8.98%
2021/07/21	56	43.25	216	43.20	43.15	-160	288	-55.43%	大賣/鉅額交易
2021/07/20	28	45.70	11	45.80	45.80	17	268	6.32%
2021/07/19	44	45.92	6	46.05	45.75	38	261	14.55%
2021/07/16	93	45.86	6	46.00	46.00	87	255	34.07%
2021/07/15	24	45.79	21	45.85	45.80	3	249	1.20%
2021/07/14	5	45.90	5	45.93	45.90	0	251	0.00%
2021/07/13	8	46.04	8	46.00	45.95	0	260	0.00%
2021/07/12	11	46.05	15	46.17	45.90	-4	263	-1.52%
2021/07/09	10	46.06	9	46.19	46.30	1	264	0.38%
2021/07/08	7	46.28	1	46.35	46.35	6	265	2.26%
2021/07/07	0	0.00	2	45.98	45.95	-2	268	-0.75%
2021/07/06	0	0.00	4	46.06	46.10	-4	273	-1.46%
2021/07/05	4	45.96	12	46.05	45.95	-8	278	-2.87%
2021/07/02	2	45.50	14	45.52	45.60	-12	278	-4.31%
2021/07/01	5	46.00	17	45.71	45.60	-12	281	-4.27%
2021/06/30	11	45.73	2	45.58	45.85	9	285	3.15%
2021/06/29	13	45.45	4	45.44	45.45	9	287	3.13%
2021/06/28	6	45.35	6	45.41	45.35	0	297	0.00%
2021/06/25	10	45.11	0	0.00	45.15	10	308	3.24%
2021/06/24	16	44.58	1	44.90	44.60	15	309	4.85%
2021/06/23	3	45.02	2	45.13	45.05	1	302	0.33%
2021/06/22	0	0.00	7	45.06	45.05	-7	305	-2.29%
2021/06/21	0	0.00	6	44.97	45.00	-6	311	-1.93%
2021/06/18	5	45.05	14	45.24	45.15	-9	316	-2.85%
2021/06/17	0	0.00	3	45.27	45.30	-3	318	-0.94%
2021/06/16	3	45.25	3	45.28	45.25	0	322	0.00%
2021/06/15	1	45.05	2	45.28	45.25	-1	325	-0.31%
2021/06/11	2	45.18	3	45.13	45.05	-1	326	-0.31%
2021/06/10	1	44.80	1	44.90	44.90	0	329	0.00%
2021/06/09	4	44.65	1	44.85	44.70	3	331	0.90%
2021/06/08	0	0.00	3	44.65	44.65	-3	338	-0.89%
2021/06/07	3	44.62	4	44.58	44.55	-1	345	-0.29%
2021/06/04	2	44.75	3	44.80	44.70	-1	356	-0.28%
2021/06/03	10	44.92	0	0.00	44.95	10	366	2.73%
2021/06/02	0	0.00	5	44.75	44.75	-5	374	-1.34%
2021/06/01	0	0.00	6	44.84	44.70	-6	376	-1.59%
2021/05/31	0	0.00	4	44.76	44.80	-4	381	-1.05%
2021/05/28	14	44.17	7	44.53	44.60	7	388	1.80%
2021/05/27	0	0.00	11	44.34	44.50	-11	391	-2.81%
2021/05/26	3	44.43	0	0.00	44.50	3	395	0.76%
2021/05/25	0	0.00	6	44.47	44.50	-6	399	-1.50%
2021/05/24	5	43.95	0	0.00	44.25	5	404	1.24%
2021/05/21	2	43.80	6	43.79	43.75	-4	410	-0.98%
2021/05/20	2	43.30	8	43.30	43.40	-6	419	-1.43%
2021/05/19	6	43.36	15	43.39	43.40	-9	421	-2.13%
2021/05/18	52	43.44	13	43.24	43.55	39	423	9.21%
2021/05/17	40	42.91	63	42.93	42.70	-23	424	-5.42%
2021/05/14	43	43.86	67	43.90	43.85	-24	416	-5.76%
2021/05/13	99	43.92	49	43.70	43.80	50	413	12.10%
2021/05/12	51	44.61	148	44.65	44.45	-97	402	-24.13%	大賣/
2021/05/11	78	46.11	45	46.00	45.75	33	393	8.39%
2021/05/10	30	46.22	8	46.13	46.10	22	387	5.67%
2021/05/07	11	46.44	12	46.30	46.50	-1	385	-0.26%
2021/05/06	11	46.66	14	46.72	46.40	-3	385	-0.78%
2021/05/05	33	46.33	12	46.08	46.60	21	385	5.45%
2021/05/04	67	46.20	96	46.43	46.20	-29	382	-7.58%
2021/05/03	13	47.15	58	47.27	46.75	-45	375	-11.98%
2021/04/29	2	48.05	21	48.32	48.00	-19	368	-5.16%
2021/04/28	31	48.13	9	48.27	48.30	22	367	5.98%
2021/04/27	15	48.36	1	48.40	48.40	14	373	3.75%
2021/04/26	11	48.04	5	48.21	48.25	6	371	1.61%
2021/04/23	139	47.88	96	47.94	48.20	43	370	11.60%	大買/
2021/04/22	33	47.86	9	47.86	47.45	24	364	6.58%
2021/04/21	12	48.17	9	48.10	48.30	3	355	0.84%
2021/04/20	10	48.25	32	48.95	48.25	-22	354	-6.21%
2021/04/19	46	48.51	14	48.23	48.80	32	351	9.09%
2021/04/16	24	47.61	9	47.63	47.70	15	341	4.39%
2021/04/15	11	46.65	3	47.07	47.10	8	338	2.36%
2021/04/14	2	46.65	20	46.60	46.65	-18	335	-5.36%
2021/04/13	4	47.25	7	47.09	47.05	-3	334	-0.90%
2021/04/12	30	47.11	4	47.26	47.15	26	332	7.81%
2021/04/09	17	46.13	17	46.69	46.65	0	327	0.00%
2021/04/08	7	46.84	5	46.87	46.75	2	321	0.62%
2021/04/07	27	46.79	6	46.82	46.80	21	318	6.59%
2021/04/06	0	0.00	10	46.95	46.40	-10	315	-3.17%
2021/04/01	1	47.60	25	47.29	46.80	-24	309	-7.75%
2021/03/31	0	0.00	7	47.26	47.35	-7	304	-2.30%
2021/03/26	7	45.88	1	46.00	46.00	6	279	2.15%
2021/03/25	0	0.00	8	46.03	46.00	-8	277	-2.88%
2021/03/24	1	46.00	10	46.00	46.00	-9	275	-3.26%
2021/03/23	0	0.00	29	45.78	45.85	-29	270	-10.73%
2021/03/22	7	45.75	14	45.79	45.75	-7	265	-2.63%
2021/03/19	2	45.50	15	45.68	45.90	-13	266	-4.88%
2021/03/18	22	45.53	4	45.50	45.50	18	267	6.74%
2021/03/16	0	0.00	19	45.27	45.10	-19	265	-7.15%
2021/03/15	0	0.00	5	45.55	45.55	-5	263	-1.90%
2021/03/12	9	45.24	18	45.37	45.25	-9	264	-3.41%
2021/03/11	8	45.79	12	45.83	45.60	-4	261	-1.53%
2021/03/10	15	45.84	9	45.87	45.75	6	257	2.33%
2021/03/09	19	46.17	14	46.48	46.50	5	246	2.03%
2021/03/08	37	45.59	13	45.80	45.80	24	243	9.86%
2021/03/04	9	44.92	9	44.96	45.05	0	239	0.00%
2021/03/03	6	44.63	1	44.80	44.65	5	237	2.11%
2021/03/02	3	44.85	1	44.60	44.60	2	231	0.87%
2021/02/26	27	44.26	19	44.41	44.25	8	228	3.51%
2021/02/25	8	44.63	0	0.00	44.75	8	225	3.56%
2021/02/24	7	44.33	0	0.00	44.25	7	224	3.12%
2021/02/23	18	44.54	0	0.00	44.50	18	220	8.15%
2021/02/22	15	44.02	5	44.61	44.75	10	217	4.59%
2021/02/19	10	44.01	2	44.00	44.00	8	213	3.75%
2021/02/18	19	43.97	2	44.00	44.00	17	213	7.97%
2021/02/17	2	44.28	9	44.04	44.00	-7	211	-3.31%
2021/02/05	1	43.85	3	43.77	44.00	-2	207	-0.96%
2021/02/03	2	43.85	2	43.95	43.95	0	214	0.00%
2021/02/02	7	44.17	0	0.00	43.80	7	217	3.22%
2021/02/01	2	43.60	0	0.00	43.85	2	224	0.89%
2021/01/29	3	43.57	17	43.59	43.55	-14	224	-6.23%
2021/01/28	18	43.78	11	43.70	43.80	7	221	3.16%
2021/01/27	8	43.80	10	43.81	43.80	-2	220	-0.91%
2021/01/26	4	43.80	14	43.69	43.65	-10	219	-4.56%
2021/01/25	33	43.67	5	43.86	43.80	28	218	12.83%
2021/01/22	4	43.65	7	43.71	43.65	-3	216	-1.38%
2021/01/21	3	43.60	23	44.01	43.60	-20	218	-9.15%
2021/01/20	10	43.77	2	43.95	43.50	8	217	3.68%
2021/01/19	7	44.39	0	0.00	44.40	7	210	3.32%
2021/01/18	15	44.09	20	44.52	44.40	-5	210	-2.37%
2021/01/15	61	44.80	0	0.00	44.80	61	208	29.31%
2021/01/14	1	45.05	1	45.30	44.90	0	208	0.00%
2021/01/13	16	45.11	1	44.80	45.05	15	209	7.17%
2021/01/12	2	44.75	9	45.12	44.80	-7	207	-3.37%
2021/01/11	2	45.05	4	45.20	45.20	-2	206	-0.97%
2021/01/08	0	0.00	14	44.81	44.80	-14	203	-6.88%
2021/01/07	9	44.96	15	44.95	45.00	-6	201	-2.97%
2021/01/06	2	45.10	16	44.89	44.80	-14	200	-6.99%
2021/01/05	1	45.00	10	44.99	44.95	-9	197	-4.56%
2021/01/04	2	45.00	14	44.93	44.90	-12	199	-6.00%
2020/12/30	1	44.85	0	0.00	44.90	1	204	0.49%
2020/12/29	1	44.70	0	0.00	44.90	1	203	0.49%
2020/12/28	16	44.89	0	0.00	45.00	16	204	7.83%
2020/12/25	3	44.68	0	0.00	44.50	3	202	1.48%
2020/12/24	0	0.00	5	44.50	44.75	-5	203	-2.46%
2020/12/23	0	0.00	1	44.60	44.50	-1	203	-0.49%
2020/12/22	1	44.70	9	44.68	44.40	-8	208	-3.83%
2020/12/21	1	44.85	2	44.95	45.00	-1	213	-0.47%
2020/12/18	0	0.00	1	45.40	45.10	-1	217	-0.46%
2020/12/17	0	0.00	2	45.20	45.40	-2	219	-0.91%
2020/12/16	33	45.28	0	0.00	45.35	33	237	13.89%
2020/12/15	2	45.30	16	45.23	45.15	-14	242	-5.78%
2020/12/14	11	45.04	11	44.74	45.20	0	237	0.00%
2020/12/11	3	44.55	26	44.49	44.60	-23	235	-9.77%
2020/12/10	2	44.80	1	44.80	45.00	1	233	0.43%
2020/12/09	20	44.93	18	44.91	45.05	2	233	0.86%
2020/12/08	8	44.39	23	44.43	44.50	-15	234	-6.40%
2020/12/07	7	44.48	4	44.66	44.55	3	240	1.25%
2020/12/04	18	44.89	4	45.26	44.85	14	267	5.23%
2020/12/03	14	44.89	11	44.90	44.95	3	266	1.13%
2020/12/02	13	45.00	3	45.18	44.95	10	267	3.74%
2020/12/01	11	45.52	0	0.00	45.65	11	265	4.15%
2020/11/30	1	46.00	11	45.97	45.85	-10	267	-3.74%
2020/11/27	0	0.00	1	45.45	45.55	-1	268	-0.37%
2020/11/26	20	45.04	0	0.00	45.10	20	269	7.41%
2020/11/25	27	44.98	0	0.00	45.00	27	300	8.99%
2020/11/24	1	44.85	0	0.00	44.80	1	309	0.32%
2020/11/23	34	45.00	12	45.00	45.00	22	317	6.93%
2020/11/20	9	44.81	5	44.85	44.85	4	321	1.25%
2020/11/19	7	44.74	8	44.90	44.90	-1	332	-0.30%
2020/11/18	60	44.31	4	44.65	44.65	56	340	16.45%
2020/11/17	28	44.45	0	0.00	44.25	28	335	8.36%
2020/11/16	2	44.55	0	0.00	44.45	2	334	0.60%
2020/11/11	22	44.25	18	44.24	44.45	4	336	1.19%
2020/11/10	0	0.00	1	44.25	43.95	-1	332	-0.30%
2020/11/09	4	44.00	1	44.00	44.00	3	330	0.91%
2020/11/06	5	43.09	6	43.23	43.15	-1	324	-0.31%
2020/11/04	1	42.75	3	42.90	42.90	-2	334	-0.60%
2020/11/03	0	0.00	6	42.75	42.75	-6	340	-1.76%
2020/11/02	2	42.78	3	42.80	42.55	-1	341	-0.29%
2020/10/28	11	43.05	0	0.00	43.00	11	339	3.24%
2020/10/27	1	43.05	1	43.10	43.10	0	340	0.00%
2020/10/26	5	43.24	12	43.14	43.15	-7	339	-2.06%
2020/10/23	3	43.10	0	0.00	43.10	3	340	0.88%
2020/10/22	14	42.85	1	43.10	42.70	13	342	3.79%
2020/10/21	13	43.17	4	43.45	43.30	9	342	2.62%
2020/10/20	7	43.41	9	43.85	43.40	-2	343	-0.58%
2020/10/19	6	43.48	1	43.55	43.70	5	344	1.45%
2020/10/16	6	43.34	1	43.20	43.35	5	342	1.46%
2020/10/15	12	43.18	4	43.10	43.20	8	346	2.31%
2020/10/14	8	43.61	0	0.00	43.50	8	347	2.30%
2020/10/13	7	43.82	0	0.00	43.70	7	347	2.02%
2020/10/12	8	43.73	0	0.00	43.75	8	345	2.31%
2020/10/08	1	43.70	11	44.01	43.85	-10	343	-2.91%
2020/10/07	6	42.95	0	0.00	43.70	6	340	1.76%
2020/10/06	1	42.70	11	42.55	42.55	-10	337	-2.96%
2020/10/05	13	42.40	5	42.59	42.30	8	339	2.35%
2020/09/30	0	0.00	2	42.73	42.65	-2	340	-0.59%
2020/09/29	5	42.60	3	42.80	42.60	2	341	0.59%
2020/09/28	0	0.00	4	42.36	42.45	-4	342	-1.17%
2020/09/25	13	41.91	2	41.98	41.75	11	345	3.19%
2020/09/24	12	42.85	7	42.81	42.20	5	340	1.47%
2020/09/23	0	0.00	9	43.97	43.95	-9	333	-2.70%
2020/09/22	8	43.95	0	0.00	43.85	8	328	2.43%
2020/09/21	13	43.86	12	44.30	44.35	1	326	0.31%
2020/09/18	9	43.40	0	0.00	43.70	9	309	2.91%
2020/09/17	2	43.13	1	43.50	43.10	1	304	0.33%
2020/09/16	5	43.22	0	0.00	43.25	5	305	1.64%
2020/09/15	5	43.05	1	43.40	43.05	4	304	1.31%
2020/09/14	3	43.35	0	0.00	43.40	3	306	0.98%
2020/09/11	0	0.00	3	43.37	43.35	-3	315	-0.95%
2020/09/10	13	43.97	31	43.76	43.95	-18	324	-5.55%
2020/09/09	11	43.54	12	43.97	43.55	-1	320	-0.31%
2020/09/08	2	41.85	7	42.10	42.10	-5	294	-1.70%
2020/09/07	2	42.10	0	0.00	41.85	2	296	0.67%
2020/09/04	12	41.92	8	42.08	42.05	4	299	1.34%
2020/09/03	5	42.54	5	42.50	42.50	0	296	0.00%
2020/09/02	3	42.10	2	42.33	42.35	1	293	0.34%
2020/09/01	6	42.83	6	42.61	42.50	0	290	0.00%
2020/08/31	13	43.46	12	43.71	43.00	1	287	0.35%
2020/08/28	4	43.00	5	43.34	43.90	-1	258	-0.39%
2020/08/27	5	42.96	9	43.16	43.05	-4	250	-1.59%
2020/08/26	5	42.50	3	43.18	42.70	2	248	0.81%
2020/08/25	13	42.32	13	42.67	42.80	0	241	0.00%
2020/08/24	10	41.39	19	41.91	42.20	-9	228	-3.93%
2020/08/21	10	40.91	9	40.83	40.85	1	217	0.46%
2020/08/20	9	40.45	9	40.84	40.55	0	218	0.00%
2020/08/19	0.1	41.45	1	41.60	41.60	-0.9	214	-0.42%
2020/08/18	4	41.50	1	41.60	41.60	3	213	1.41%
2020/08/17	4	41.20	6	41.35	41.35	-2	210	-0.95%
2020/08/13	8	40.90	11	41.14	40.90	-3	206	-1.45%
2020/08/12	6	40.96	1	41.20	40.95	5	206	2.42%
2020/08/11	1	41.30	1	41.50	41.20	0	205	0.00%
2020/08/10	2	41.05	8	40.75	41.20	-6	203	-2.95%
2020/08/07	0	0.00	3	40.13	40.15	-3	197	-1.52%
2020/08/05	0	0.00	1	39.30	39.25	-1	193	-0.52%
2020/08/03	3	38.83	0	0.00	38.80	3	199	1.51%
2020/07/29	3	38.80	3	38.85	38.85	0	197	0.00%
2020/07/28	2	38.78	1	38.75	38.70	1	199	0.50%
2020/07/27	7	39.32	6	38.82	38.80	1	200	0.50%
2020/07/24	0	0.00	2.2	39.70	39.30	-2.2	200	-1.08%
2020/07/23	2	39.85	0	0.00	39.75	2	198	1.01%
2020/07/21	2	40.05	0	0.00	40.00	2	199	1.00%
2020/07/20	1	39.25	0	0.00	39.60	1	196	0.51%
2020/07/15	8	39.29	3	39.33	39.25	5	202	2.47%
2020/07/14	0	0.00	1	39.55	39.40	-1	203	-0.49%
2020/07/13	4	39.55	0	0.00	39.55	4	204	1.96%
2020/07/09	0	0.00	1	39.75	39.75	-1	207	-0.48%
2020/07/08	2	39.60	1	39.90	39.90	1	207	0.48%
2020/07/07	2	40.15	1	40.35	40.00	1	208	0.48%
2020/07/06	7	40.14	2	39.83	40.15	5	207	2.41%
2020/07/03	2	39.50	7	39.86	39.50	-5	206	-2.42%
2020/07/02	0	0.00	1	39.55	39.45	-1	209	-0.48%
2020/07/01	3	39.10	0	0.00	39.25	3	211	1.42%
2020/06/30	1	39.10	0	0.00	39.10	1	212	0.47%
2020/06/29	5	39.20	6	39.59	39.25	-1	212	-0.47%
2020/06/24	0	0.00	2	39.90	39.60	-2	213	-0.94%
2020/06/19	1	39.80	8	39.90	39.60	-7	222	-3.14%
2020/06/18	164	39.75	46	39.78	40.00	118	221	53.27%	大買/鉅額交易
2020/06/17	14	42.30	58	42.35	42.35	-44	213	-20.62%
2020/06/16	25	42.12	55	41.86	42.20	-30	204	-14.68%
2020/06/15	9	41.92	52	41.65	41.75	-43	207	-20.69%
2020/06/12	12	41.30	2	41.30	41.60	10	235	4.26%
2020/06/11	1	42.05	12	42.23	41.90	-11	259	-4.24%
2020/06/09	0	0.00	1	42.65	42.75	-1	268	-0.37%
2020/06/08	5	42.74	0	0.00	42.65	5	274	1.82%
2020/06/05	2	42.38	2	42.38	42.40	0	273	0.00%
2020/06/04	0	0.00	3	42.50	42.40	-3	278	-1.08%
2020/06/03	1	42.45	0	0.00	42.50	1	280	0.36%
2020/06/02	3.2	41.99	2	41.90	42.15	1.2	276	0.42%
2020/06/01	6	40.83	0	0.00	40.80	6	271	2.21%
2020/05/28	0	0.00	4	40.45	40.40	-4	275	-1.45%
2020/05/27	2	40.40	0	0.00	40.80	2	280	0.71%
2020/05/26	4	40.45	0	0.00	40.40	4	284	1.41%
2020/05/25	3	40.13	0	0.00	40.20	3	285	1.05%
2020/05/22	0	0.00	1	40.75	40.30	-1	285	-0.35%
2020/05/21	1	40.65	0	0.00	40.70	1	285	0.35%
2020/05/19	2	40.05	2	40.50	40.50	0	285	0.00%
2020/05/14	1	40.05	0	0.00	40.15	1	285	0.35%
2020/05/12	2	40.70	2	40.95	40.70	0	288	0.00%
2020/05/08	1	40.05	0	0.00	40.15	1	285	0.35%
2020/05/04	1	39.10	0	0.00	39.10	1	288	0.35%
2020/04/30	0	0.00	2	39.95	39.95	-2	288	-0.69%
2020/04/29	2	38.90	0	0.00	39.35	2	289	0.69%
2020/04/28	0	0.00	2	38.65	38.75	-2	289	-0.69%
2020/04/22	5	37.72	2	37.93	37.75	3	295	1.01%
2020/04/21	1	38.00	1	38.30	38.00	0	294	0.00%
2020/04/20	4	38.65	0	0.00	38.65	4	292	1.37%
2020/04/17	8	39.18	12	39.02	39.00	-4	293	-1.36%
2020/04/16	1	38.85	1	39.10	38.85	0	291	0.00%
2020/04/15	40	38.76	2	38.73	38.90	38	290	13.09%
2020/04/14	12	38.40	0	0.00	38.50	12	289	4.15%
2020/04/13	1	37.60	3	38.25	38.00	-2	289	-0.69%
2020/04/10	4	38.04	1	38.00	38.35	3	289	1.04%
2020/04/09	2	37.88	5	37.90	37.95	-3	288	-1.04%
2020/04/08	6	37.08	5	37.03	37.70	1	289	0.34%
2020/04/07	0	0.00	6	36.71	36.95	-6	287	-2.08%
2020/04/06	14	36.15	3	36.33	36.35	11	285	3.85%
2020/04/01	0	0.00	3	35.95	36.45	-3	283	-1.06%
2020/03/31	3	36.22	9	36.14	36.10	-6	282	-2.12%
2020/03/30	3	35.78	4	36.01	36.25	-1	280	-0.36%
2020/03/27	7	36.44	3	36.40	36.40	4	281	1.42%
2020/03/25	3	35.45	7	35.70	35.75	-4	277	-1.44%
2020/03/24	2	33.80	2	34.30	34.30	0	271	0.00%
2020/03/23	8	33.51	4	34.00	33.55	4	269	1.48%
2020/03/20	9	34.21	14	34.07	34.30	-5	269	-1.86%
2020/03/19	10	32.91	12	32.99	32.70	-2	265	-0.75%
2020/03/18	29	34.17	29	35.04	34.00	0	255	0.00%
2020/03/17	20	36.76	12	36.70	35.95	8	225	3.55%
2020/03/16	17	38.22	22	38.22	38.00	-5	202	-2.47%
2020/03/13	8	37.69	43	37.97	38.70	-35	195	-17.86%
2020/03/12	6	39.83	15	39.90	40.00	-9	186	-4.82%
2020/03/10	6	39.68	4	39.88	40.40	2	177	1.13%
2020/03/09	1	39.90	1	39.85	39.80	0	170	0.00%
2020/03/06	0	0.00	3	40.73	40.60	-3	163	-1.83%
2020/03/05	2	40.60	1	41.00	41.00	1	165	0.61%
2020/03/04	2	40.15	0	0.00	40.35	2	165	1.21%
2020/03/02	3	40.45	2	40.48	40.25	1	161	0.62%
2020/02/27	4	41.18	0	0.00	40.90	4	158	2.53%
2020/02/26	2	41.18	1	41.25	41.20	1	154	0.65%
2020/02/25	1	41.20	1	41.40	41.30	0	153	0.00%
2020/02/24	2	41.53	10	41.57	41.50	-8	153	-5.20%
2020/02/21	1	41.90	2	41.85	41.90	-1	152	-0.65%
2020/02/20	0	0.00	1	41.85	41.85	-1	155	-0.64%
2020/02/19	6	41.59	0	0.00	41.55	6	155	3.85%
2020/02/18	0	0.00	1	41.55	41.55	-1	157	-0.64%
2020/02/14	2	41.58	1	41.70	41.65	1	156	0.64%
2020/02/13	1	41.95	2	41.88	41.50	-1	156	-0.64%
2020/02/11	1	41.55	1	41.65	41.65	0	157	0.00%
2020/02/07	1	41.60	12	41.86	41.85	-11	156	-7.02%
2020/02/06	1	42.20	4	42.24	42.30	-3	156	-1.92%
2020/02/05	2	42.15	1	42.30	41.95	1	156	0.64%
2020/02/04	2	42.30	2	42.33	42.30	0	154	0.00%
2020/02/03	3	41.42	4	41.30	41.45	-1	154	-0.65%
2020/01/31	3	42.38	2	42.35	42.25	1	150	0.67%
2020/01/30	7	42.14	6	42.13	42.00	1	148	0.68%
2020/01/20	2	43.63	0	0.00	43.60	2	141	1.42%
2020/01/16	0	0.00	2	43.80	43.80	-2	141	-1.41%
2020/01/13	3	43.40	0	0.00	43.35	3	148	2.02%
2020/01/09	1	43.25	0	0.00	43.35	1	155	0.64%
2020/01/07	0	0.00	1	43.70	43.70	-1	161	-0.62%
2020/01/06	0	0.00	1	44.00	43.80	-1	164	-0.61%
2020/01/03	0	0.00	2	44.05	44.05	-2	162	-1.23%
2019/12/31	1	43.90	1	43.90	43.90	0	159	0.00%
2019/12/30	0	0.00	1	43.90	43.95	-1	159	-0.63%
2019/12/27	3	43.98	0	0.00	44.00	3	158	1.89%
2019/12/26	1	44.00	0	0.00	44.00	1	158	0.63%
2019/12/25	6	44.08	0	0.00	44.10	6	162	3.69%
2019/12/24	4	44.33	0	0.00	44.10	4	168	2.38%
2019/12/23	0	0.00	2	44.35	44.35	-2	166	-1.20%
2019/12/19	0	0.00	1.4	44.11	44.00	-1.4	169	-0.82%
2019/12/18	2	43.90	0	0.00	44.00	2	168	1.19%
2019/12/16	1	43.70	1	43.90	43.90	0	167	0.00%
2019/12/11	0	0.00	1	43.75	44.35	-1	175	-0.57%
2019/12/06	0	0.00	2	43.80	43.70	-2	185	-1.08%
2019/12/05	0	0.00	8	43.80	43.85	-8	187	-4.26%
2019/11/29	0	0.00	2	44.03	43.80	-2	213	-0.93%
2019/11/28	0	0.00	4	44.03	44.00	-4	214	-1.87%
2019/11/27	0	0.00	1	43.90	44.00	-1	215	-0.46%
2019/11/26	0	0.00	4	43.90	44.00	-4	214	-1.86%
2019/11/25	0	0.00	3	43.83	43.75	-3	213	-1.41%
2019/11/20	12	43.89	0	0.00	43.85	12	217	5.53%
2019/11/19	0	0.00	1	43.90	43.70	-1	224	-0.45%
2019/11/15	0	0.00	3	44.22	43.90	-3	226	-1.32%
2019/11/13	0	0.00	2	44.30	44.45	-2	229	-0.87%
2019/11/12	2	44.55	1	44.55	44.55	1	238	0.42%
2019/11/11	0	0.00	3	44.23	44.30	-3	243	-1.23%
2019/11/08	2	43.70	1	43.80	43.95	1	244	0.41%
2019/11/07	0	0.00	1.8	43.70	43.70	-1.8	261	-0.70%
2019/11/05	2	43.65	3	43.87	43.80	-1	267	-0.37%
2019/11/01	0	0.00	2	43.55	43.50	-2	273	-0.73%
2019/10/31	0	0.00	12	43.73	43.60	-12	278	-4.31%
2019/10/29	0	0.00	1	43.90	43.85	-1	276	-0.36%
2019/10/25	0	0.00	3	44.10	44.05	-3	282	-1.06%
2019/10/24	0	0.00	4	43.91	44.20	-4	294	-1.36%
2019/10/18	8	43.50	0	0.00	43.50	8	301	2.66%
2019/10/16	20	45.09	1	44.80	44.90	19	298	6.36%
2019/10/15	56	44.93	0	0.00	45.20	56	301	18.60%
2019/10/14	13	43.88	0	0.00	43.95	13	308	4.21%
2019/10/08	0	0.00	1	44.35	44.20	-1	335	-0.30%
2019/10/03	0	0.00	1	43.75	43.90	-1	365	-0.27%
2019/09/26	0	0.00	9	44.78	44.85	-9	369	-2.44%
2019/09/25	0	0.00	1	44.70	44.85	-1	375	-0.27%
2019/09/24	0	0.00	8	44.93	44.90	-8	382	-2.09%
2019/09/20	0	0.00	2	45.23	45.10	-2	392	-0.51%
2019/09/18	25	45.47	0	0.00	45.65	25	394	6.33%
2019/09/16	1	44.70	0	0.00	44.90	1	412	0.24%
2019/09/12	13	45.21	0	0.00	45.10	13	425	3.05%
2019/09/11	7	45.54	0	0.00	45.30	7	446	1.57%
2019/09/10	2	46.50	0	0.00	46.00	2	442	0.45%
2019/09/06	0	0.00	4	46.23	46.35	-4	447	-0.89%
2019/09/04	0	0.00	9	45.41	45.80	-9	442	-2.03%
2019/09/02	6	44.90	0	0.00	44.85	6	479	1.25%
2019/08/30	0	0.00	1	44.90	44.60	-1	484	-0.21%
2019/08/28	0	0.00	10	44.21	44.25	-10	500	-2.00%
2019/08/27	1	44.20	0	0.00	44.35	1	517	0.19%
2019/08/26	0	0.00	2	43.95	43.95	-2	543	-0.37%
2019/08/23	4	44.34	0	0.00	44.45	4	557	0.72%
2019/08/22	3	44.98	0	0.00	44.35	3	565	0.53%
2019/08/21	19	45.10	0	0.00	44.85	19	565	3.36%
2019/08/16	0	0.00	0	45.55	45.40	0	597	0.00%
2019/08/14	3	45.00	0	0.00	44.90	3	601	0.50%
2019/08/13	2	45.10	2	45.10	44.95	0	597	0.00%
2019/08/12	35	44.59	2	43.80	45.00	33	594	5.55%
2019/08/07	0	0.00	3	41.85	41.70	-3	583	-0.51%
2019/08/06	1	41.60	2	41.20	41.55	-1	581	-0.17%
2019/08/02	0	0.00	9	42.91	42.60	-9	584	-1.54%
2019/08/01	0	0.00	3	42.95	43.10	-3	580	-0.52%
2019/07/31	0	0.00	3	43.02	43.00	-3	582	-0.52%
2019/07/29	0	0.00	0	43.05	43.25	0	590	0.00%
2019/07/26	2	42.30	2	42.05	42.05	0	584	0.00%
2019/07/25	0	0.00	9	42.90	42.55	-9	571	-1.58%
2019/07/24	0	0.00	1	43.40	43.35	-1	563	-0.18%
2019/07/22	0	0.00	15	43.42	43.25	-15	565	-2.65%
2019/07/19	0	0.00	5	43.34	43.55	-5	573	-0.87%
2019/07/18	0	0.00	2	43.13	43.15	-2	573	-0.35%
2019/07/17	19	43.08	10	43.06	43.10	9	574	1.57%
2019/07/16	3	43.05	0	0.00	42.80	3	574	0.52%
2019/07/15	1	42.20	33	43.05	43.05	-32	563	-5.68%
2019/07/12	0	0.00	110	44.25	44.25	-110	552	-19.91%	大賣/鉅額交易
2019/07/11	0	0.00	7	45.04	45.00	-7	551	-1.27%
2019/07/10	8	46.20	15	46.70	46.85	-7	546	-1.28%
2019/07/09	9	46.99	4	46.96	46.70	5	545	0.92%
2019/07/08	0	0.00	4	46.63	46.60	-4	538	-0.74%
2019/07/05	5	46.41	0	0.00	46.70	5	538	0.93%
2019/07/04	0	0.00	1	46.30	46.25	-1	537	-0.19%
2019/07/03	0	0.00	58	46.20	46.00	-58	537	-10.79%
2019/07/02	0	0.00	9	46.42	46.50	-9	535	-1.68%
2019/07/01	12	46.14	65	46.18	45.95	-53	529	-10.02%
2019/06/28	5	46.72	0	0.00	46.75	5	520	0.96%
2019/06/27	15	45.68	26	45.73	45.75	-11	510	-2.15%
2019/06/26	0	0.00	18	45.98	46.00	-18	509	-3.53%
2019/06/25	5	46.12	3	46.15	46.10	2	509	0.39%
2019/06/24	22	45.96	5	46.30	46.45	17	509	3.34%
2019/06/21	3	46.63	51	46.43	45.95	-48	507	-9.47%
2019/06/20	3	46.95	28	47.01	46.90	-25	497	-5.02%
2019/06/19	18	46.98	9	47.12	46.65	9	482	1.87%
2019/06/18	1	45.95	1	45.70	45.95	0	458	0.00%
2019/06/17	10	45.78	9	45.56	45.70	1	455	0.22%
2019/06/14	2	45.38	19	45.39	45.70	-17	452	-3.76%
2019/06/13	1	45.45	6	45.20	45.15	-5	446	-1.12%
2019/06/12	5	45.54	21	45.28	45.10	-16	444	-3.60%
2019/06/11	8	45.76	10	45.78	45.60	-2	438	-0.46%
2019/06/10	39	45.71	22	46.58	45.05	17	419	4.05%
2019/06/06	7	44.19	2	44.20	44.10	5	388	1.29%
2019/06/05	56	44.62	0	0.00	44.60	56	382	14.64%
2019/06/04	19	45.17	0	0.00	44.90	19	373	5.08%
2019/06/03	25	45.24	0	0.00	45.10	25	365	6.84%
2019/05/31	12	45.14	3	45.13	44.60	9	349	2.57%
2019/05/30	79	43.84	3	44.33	44.60	76	324	23.41%
2019/05/29	36	43.29	7	43.12	43.10	29	307	9.44%
2019/05/28	6	43.95	2	43.73	43.60	4	298	1.34%
2019/05/27	2	43.78	0	0.00	44.00	2	293	0.68%
2019/05/24	11	43.14	16	43.18	43.45	-5	282	-1.77%
2019/05/23	16	42.62	6	42.51	42.75	10	267	3.74%
2019/05/22	1	42.00	6	41.36	42.10	-5	255	-1.96%
2019/05/21	10	40.65	21	40.70	41.00	-11	244	-4.50%
2019/05/20	35	40.92	6	40.99	40.80	29	242	11.96%
2019/05/17	0	0.00	7	41.34	41.20	-7	242	-2.89%
2019/05/16	0	0.00	3	40.97	41.20	-3	243	-1.23%
2019/05/14	3	39.82	0	0.00	40.00	3	238	1.26%
2019/05/10	0	0.00	5	41.09	40.60	-5	234	-2.14%
2019/05/09	1	40.10	2	40.18	40.10	-1	229	-0.44%
2019/05/08	2	40.00	0	0.00	40.20	2	228	0.88%
2019/05/07	4	40.36	2	40.40	40.30	2	227	0.88%
2019/05/06	0	0.00	13	40.21	40.10	-13	226	-5.74%
2019/05/02	0	0.00	4	40.85	40.85	-4	217	-1.84%
2019/04/30	1	40.55	0	0.00	40.70	1	217	0.46%
2019/04/29	5	40.80	13	40.75	40.55	-8	216	-3.69%
2019/04/26	2	40.93	11	40.95	40.85	-9	214	-4.20%
2019/04/25	17	41.01	4	41.31	41.35	13	212	6.12%
2019/04/24	28	40.32	0	0.00	40.50	28	200	14.00%
2019/04/23	23	40.16	1	40.15	40.10	22	200	11.00%
2019/04/22	15	40.14	0	0.00	40.15	15	194	7.73%
2019/04/19	20	40.00	0	0.00	40.00	20	189	10.56%
2019/04/18	3	40.87	11	40.20	39.90	-8	185	-4.32%
2019/04/17	28	40.26	0	0.00	40.25	28	176	15.90%
2019/04/16	2	39.75	5	39.74	39.95	-3	166	-1.81%
2019/04/15	24	39.44	2	39.60	39.70	22	159	13.78%
2019/04/11	8	38.78	0	0.00	38.70	8	147	5.42%
2019/04/10	1	38.10	0	0.00	38.50	1	142	0.70%
2019/04/09	4	37.96	0	0.00	38.10	4	141	2.83%
2019/04/08	0	0.00	7	37.87	37.85	-7	139	-5.02%
2019/04/03	1	37.90	10	37.94	37.90	-9	138	-6.51%
2019/04/02	1	38.20	5	38.15	38.10	-4	138	-2.89%
2019/04/01	4	38.10	5	38.12	38.20	-1	137	-0.73%
2019/03/29	14	38.25	0	0.00	38.25	14	137	10.21%
2019/03/28	12	37.99	0	0.00	38.15	12	134	8.91%
2019/03/27	2	38.00	0	0.00	37.90	2	134	1.48%
2019/03/26	2	38.05	0	0.00	38.00	2	132	1.51%
2019/03/25	3	36.97	7	37.02	37.00	-4	124	-3.20%
2019/03/21	0	0.00	2	37.00	37.00	-2	117	-1.70%
2019/03/20	9	36.94	1	36.90	36.95	8	116	6.89%
2019/03/19	0	0.00	2	36.95	36.85	-2	115	-1.73%
2019/03/18	0	0.00	1	36.90	36.90	-1	113	-0.88%
2019/03/15	0	0.00	1	37.05	36.90	-1	112	-0.89%
2019/03/14	0	0.00	2	37.05	37.00	-2	110	-1.81%
2019/03/12	0	0.00	1	36.90	36.85	-1	109	-0.91%
2019/03/11	0	0.00	1	36.95	36.90	-1	108	-0.92%
2019/03/07	1	37.05	1	36.90	36.90	0	109	0.00%
2019/03/05	3	36.93	0	0.00	37.00	3	107	2.79%
2019/03/04	3	36.90	0	0.00	37.00	3	105	2.84%
2019/02/27	7	36.79	0	0.00	36.80	7	105	6.65%
2019/02/26	3	36.83	0	0.00	36.70	3	104	2.88%
2019/02/25	1	37.00	0	0.00	37.00	1	100	1.00%
2019/02/22	1	36.95	0	0.00	37.00	1	98	1.02%
2019/02/21	6	37.10	0	0.00	37.15	6	97	6.17%
2019/02/20	24	37.18	0	0.00	37.20	24	96	24.93%
2019/02/19	8	37.09	0	0.00	37.00	8	93	8.53%
2019/02/18	1	36.75	0	0.00	37.00	1	92	1.08%
2019/02/15	4	36.93	0	0.00	36.65	4	90	4.41%
2019/02/14	3	35.97	2	36.50	36.50	1	86	1.15%
2019/02/12	8	35.52	0	0.00	35.95	8	85	9.36%
2019/02/11	5	35.28	0	0.00	35.30	5	82	6.04%
2019/01/30	4	35.15	0	0.00	35.20	4	82	4.84%
2019/01/28	0	0.00	1	35.20	35.30	-1	78	-1.27%
2019/01/25	3	35.27	0	0.00	35.30	3	78	3.83%
2019/01/24	1	35.55	0	0.00	35.50	1	78	1.27%
2019/01/23	3	35.67	0	0.00	35.70	3	78	3.80%
2019/01/22	2	35.63	0	0.00	35.65	2	79	2.53%
2019/01/18	4	35.45	0	0.00	35.50	4	78	5.08%
2019/01/17	4	35.29	0	0.00	35.35	4	82	4.87%
2019/01/15	4	35.03	0	0.00	35.00	4	86	4.65%
2019/01/11	1	34.65	0	0.00	34.65	1	110	0.91%
2019/01/10	1	34.65	0	0.00	34.65	1	110	0.90%
2019/01/09	5	34.77	4	35.08	34.60	1	112	0.89%
2019/01/07	7	34.33	0	0.00	34.30	7	114	6.10%
2019/01/04	6	34.04	0	0.00	34.20	6	119	5.00%
2019/01/03	3	34.08	0	0.00	34.10	3	129	2.32%
2019/01/02	3	34.02	0	0.00	34.05	3	130	2.30%
2018/12/27	0	0.00	1	34.70	34.65	-1	129	-0.77%
2018/12/26	2	34.35	2	34.65	34.35	0	128	0.00%
2018/12/25	1	34.50	2	34.33	34.25	-1	128	-0.78%
2018/12/21	1	34.45	2	34.50	34.60	-1	135	-0.74%
2018/12/20	0	0.00	2	34.70	34.45	-2	135	-1.47%
2018/12/18	0	0.00	1	34.95	34.95	-1	140	-0.71%
2018/12/17	1	35.00	0	0.00	34.75	1	145	0.69%
2018/12/14	3	34.83	0	0.00	34.80	3	148	2.02%
2018/12/12	1	34.55	0	0.00	34.70	1	157	0.64%
2018/12/11	0	0.00	1	34.70	34.60	-1	159	-0.63%
2018/12/06	0	0.00	16	34.64	34.65	-16	161	-9.90%
2018/12/05	1	34.85	0	0.00	34.85	1	163	0.61%
2018/12/04	4	34.93	1	34.90	34.95	3	164	1.82%
2018/12/03	2	34.75	0	0.00	34.95	2	165	1.21%
2018/11/30	1	34.85	0	0.00	34.70	1	162	0.62%
2018/11/29	1	34.60	0	0.00	34.55	1	164	0.61%
2018/11/28	1	34.70	1	34.70	34.65	0	164	0.00%
2018/11/26	18	34.83	1	34.75	34.75	17	164	10.33%
2018/11/23	0	0.00	6	34.50	34.50	-6	164	-3.64%
2018/11/21	4	34.40	1	34.40	34.50	3	166	1.80%
2018/11/16	2	34.10	1	34.15	34.20	1	167	0.60%
2018/11/13	0	0.00	6	33.83	33.90	-6	165	-3.61%
2018/11/12	11	33.82	2	34.00	33.90	9	165	5.44%
2018/11/08	2	33.20	0	0.00	33.30	2	164	1.21%
2018/11/07	0	0.00	2	33.35	33.55	-2	165	-1.21%
2018/11/06	0	0.00	1	32.80	33.00	-1	165	-0.60%
2018/11/05	2	32.33	0	0.00	32.90	2	166	1.20%
2018/11/01	1	32.00	1	32.10	31.95	0	165	0.00%
2018/10/31	0	0.00	1	31.85	31.70	-1	164	-0.61%
2018/10/30	1	31.40	0	0.00	31.00	1	164	0.61%
2018/10/26	1	30.95	0	0.00	30.95	1	167	0.60%
2018/10/25	0	0.00	2	30.98	30.60	-2	168	-1.19%
2018/10/24	2	31.30	2	31.40	31.30	0	167	0.00%
2018/10/23	1	31.65	0	0.00	31.50	1	168	0.59%
2018/10/22	1	32.05	3	32.00	32.20	-2	166	-1.20%
2018/10/19	4	32.30	1	31.55	31.95	3	168	1.78%
2018/10/18	2	32.73	0	0.00	32.75	2	142	1.40%
2018/10/17	12	32.85	0	0.00	32.95	12	144	8.31%
2018/10/16	2	32.55	0	0.00	32.65	2	144	1.39%
2018/10/15	0	0.00	7	32.57	32.75	-7	143	-4.88%
2018/10/12	0	0.00	29	32.54	32.80	-29	142	-20.28%
2018/10/11	1	32.55	7	32.59	32.60	-6	139	-4.30%
2018/09/26	0	0.00	3	35.93	35.05	-3	133	-2.24%
2018/09/19	19	35.05	0	0.00	35.10	19	119	15.90%
2018/08/30	1	34.80	0	0.00	34.75	1	105	0.95%
2018/08/27	0	0.00	2	34.83	34.60	-2	109	-1.82%
2018/08/24	0	0.00	18	34.78	34.70	-18	111	-16.19%
2018/08/20	0	0.00	1	35.10	34.95	-1	114	-0.87%
2018/08/16	0	0.00	1	34.70	34.95	-1	115	-0.87%
2018/08/15	2	34.88	3	34.65	34.60	-1	115	-0.87%
2018/07/30	1	35.05	0	0.00	35.00	1	115	0.86%
2018/07/26	0	0.00	1	34.35	34.45	-1	110	-0.91%
2018/07/18	12	33.08	0	0.00	33.00	12	107	11.19%
2018/07/13	1	32.75	2	32.83	32.75	-1	106	-0.94%
2018/07/10	6	34.33	0	0.00	34.25	6	101	5.90%
2018/07/09	1	34.30	0	0.00	34.30	1	98	1.01%
2018/07/04	2	34.45	0	0.00	34.45	2	97	2.05%
2018/06/05	1	35.70	0	0.00	35.80	1	102	0.98%
2018/06/04	0	0.00	3	34.75	35.30	-3	100	-2.99%
2018/05/30	1	34.40	2	34.33	34.30	-1	97	-1.02%
2018/05/28	1	34.50	0	0.00	34.30	1	98	1.02%
2018/05/07	0	0.00	3	35.65	35.60	-3	126	-2.38%
2018/04/25	0	0.00	2	35.70	35.60	-2	145	-1.37%
2018/04/16	1	36.25	0	0.00	36.30	1	155	0.64%
2018/04/12	0	0.00	2	36.70	36.70	-2	158	-1.26%
2018/03/19	0	0.00	3	37.25	37.35	-3	173	-1.73%
2018/03/15	0	0.00	1	37.15	37.15	-1	175	-0.57%
2018/03/08	0	0.00	1	36.60	36.60	-1	179	-0.56%
2018/02/23	0	0.00	1	36.95	37.05	-1	198	-0.50%
2018/02/02	1	37.60	0	0.00	37.60	1	184	0.54%
2018/02/01	2	37.55	0	0.00	37.50	2	184	1.08%
2018/01/31	2	37.48	0	0.00	37.45	2	182	1.10%
2018/01/26	0	0.00	1	38.10	38.10	-1	180	-0.56%
2018/01/18	1	38.10	0	0.00	38.25	1	178	0.56%
2018/01/17	27	38.38	0	0.00	38.50	27	177	15.18%
2018/01/16	0	0.00	1	38.50	38.45	-1	174	-0.57%
2018/01/09	0	0.00	3	37.75	37.75	-3	180	-1.66%
2018/01/08	0	0.00	2	37.78	37.85	-2	181	-1.10%
2018/01/02	2	37.50	1	37.60	37.60	1	185	0.54%