新保 (9925)-凱基-台北券商分點個股進出

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

新保

(9925)

可現股當沖

股價
41.25
漲跌
▲0.15
漲幅
+0.36%
成交量
125張
產業
上市其他類股
240人加入追蹤

立即追蹤
本地時間:13:30

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

新保 (9925)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
2024/12/03	0	0.00	1	41.25	41.25	-1	133	-0.75%
2024/12/02	0	0.00	6	41.14	41.10	-6	132	-4.54%
2024/11/29	12	40.79	7	41.09	41.05	5	133	3.75%
2024/11/28	3	40.88	2	41.00	41.10	1	139	0.72%
2024/11/27	0	0.00	1	41.20	41.20	-1	140	-0.71%
2024/11/26	0	0.00	1	41.15	41.15	-1	142	-0.70%
2024/11/25	8	41.06	1	41.25	41.25	7	144	4.84%
2024/11/22	17	41.01	1	41.10	41.10	16	148	10.75%
2024/11/21	59	40.99	1	41.00	41.00	58	157	36.92%
2024/11/20	0	0.00	1	41.00	41.00	-1	165	-0.60%
2024/11/19	30	40.85	1	41.00	41.00	29	175	16.53%
2024/11/18	1	40.80	3	40.97	40.85	-2	176	-1.13%
2024/11/15	6	40.78	5	40.94	40.90	1	176	0.57%
2024/11/14	6	40.81	6	40.86	40.80	0	176	0.00%
2024/11/13	6	41.02	7	41.24	40.75	-1	178	-0.56%
2024/11/12	3	41.43	30	41.48	41.40	-27	180	-14.96%
2024/11/11	0	0.00	5	41.59	41.50	-5	180	-2.77%
2024/11/08	0	0.00	8	41.56	41.60	-8	182	-4.39%
2024/11/07	3	41.40	2	41.50	41.50	1	185	0.54%
2024/11/06	3	41.45	16	41.59	41.35	-13	188	-6.91%
2024/11/05	3	41.40	0	0.00	41.45	3	190	1.58%
2024/11/04	2	41.43	8	41.57	41.40	-6	198	-3.03%
2024/11/01	13	41.37	15	41.60	41.70	-2	215	-0.93%
2024/10/30	0	0.00	5	41.47	41.30	-5	219	-2.28%
2024/10/29	1	41.30	13	41.38	41.30	-12	223	-5.38%
2024/10/25	1	41.45	1	41.45	41.45	0	229	0.00%
2024/10/23	0	0.00	12	41.46	41.40	-12	246	-4.87%
2024/10/22	0	0.00	12	41.69	41.65	-12	251	-4.78%
2024/10/21	3	41.58	12	41.72	41.75	-9	258	-3.48%
2024/10/18	1	41.45	6	41.53	41.55	-5	263	-1.90%
2024/10/17	3	41.35	4	41.43	41.45	-1	263	-0.38%
2024/10/16	13	41.40	1	41.45	41.45	12	266	4.50%
2024/10/14	2	41.40	13	41.63	41.55	-11	269	-4.08%
2024/10/11	6	41.50	2	41.55	41.50	4	270	1.48%
2024/10/09	11	41.56	3	41.65	41.70	8	274	2.91%
2024/10/08	1.7	41.64	6	41.64	41.55	-4.3	275	-1.54%
2024/10/07	20	41.50	18	41.59	41.60	2	276	0.72%
2024/10/04	1	41.35	8	41.54	41.45	-7	276	-2.53%
2024/10/01	2	41.80	2	41.73	41.80	0	275	0.00%
2024/09/30	19	41.72	8	41.76	41.80	11	278	3.95%
2024/09/27	25	41.88	14	41.83	41.90	11	281	3.91%
2024/09/26	2	41.75	12	41.83	41.90	-10	279	-3.57%
2024/09/25	10	41.56	3	41.60	41.60	7	277	2.52%
2024/09/24	14	41.30	2	41.40	41.50	12	278	4.31%
2024/09/23	0	0.00	2	41.25	41.20	-2	277	-0.72%
2024/09/20	0	0.00	22	41.26	41.25	-22	277	-7.92%
2024/09/19	14	41.08	23.9	41.15	41.25	-9.9	277	-3.57%
2024/09/18	0.1	41.15	4	41.21	41.05	-4	277	-1.42%
2024/09/16	1	41.20	1	41.15	41.15	0	279	0.00%
2024/09/13	0	0.00	5	41.08	41.00	-5	279	-1.79%
2024/09/12	2	41.08	5	41.06	40.85	-3	280	-1.07%
2024/09/11	0	0.00	12	40.84	40.80	-12	282	-4.25%
2024/09/10	0	0.00	5	40.79	40.80	-5	284	-1.76%
2024/09/09	9	40.65	11	40.71	40.75	-2	284	-0.70%
2024/09/06	11	40.84	4	40.83	40.85	7	284	2.46%
2024/09/05	12	41.00	6	40.90	40.85	6	286	2.10%
2024/09/04	7	40.86	50	40.94	40.90	-43	289	-14.83%
2024/09/03	0	0.00	1	41.40	41.35	-1	282	-0.35%
2024/09/02	0	0.00	56	41.56	41.60	-56	283	-19.73%
2024/08/30	60	41.26	155.9	41.30	41.90	-95.9	283	-33.77%	大賣/
2024/08/29	16	41.31	32	41.34	41.20	-16	279	-5.73%
2024/08/28	0	0.00	96.3	41.53	41.40	-96.3	279	-34.41%
2024/08/27	1	41.70	30	41.92	41.70	-29	286	-10.14%
2024/08/26	67	42.09	74.2	41.93	42.00	-7.2	285	-2.51%
2024/08/23	33	41.25	41	41.52	41.85	-8	280	-2.85%
2024/08/22	16	42.58	27	42.34	42.50	-11	273	-4.02%
2024/08/21	37	41.31	38	41.46	41.80	-1	266	-0.38%
2024/08/20	15	40.68	3	41.13	41.15	12	256	4.68%
2024/08/19	12	40.81	1	40.75	40.75	11	254	4.32%
2024/08/16	19	40.83	1	40.85	40.85	18	256	7.01%
2024/08/15	19	40.69	20	40.86	40.85	-1	257	-0.39%
2024/08/14	8	40.45	33	40.95	40.95	-25	256	-9.74%
2024/08/13	43	40.42	9	40.43	40.45	34	249	13.65%
2024/08/12	62	40.40	0	0.00	40.40	62	251	24.67%
2024/08/09	71	40.51	12	40.38	40.40	59	250	23.53%
2024/08/08	8	40.27	24	40.33	40.40	-16	248	-6.43%
2024/08/07	30	40.28	12	40.34	40.20	18	247	7.28%
2024/08/06	50	40.11	71	40.10	40.20	-21	246	-8.53%
2024/08/05	56	40.09	62	40.17	40.05	-6	242	-2.48%
2024/08/02	31	40.57	28	40.60	40.60	3	227	1.32%
2024/08/01	68	40.68	3	40.65	40.65	65	224	29.01%
2024/07/31	68	40.60	1	40.60	40.60	67	221	30.19%
2024/07/30	11	40.55	5	40.58	40.60	6	222	2.69%
2024/07/29	35	40.60	2	40.60	40.60	33	220	15.00%
2024/07/26	295	40.51	27	40.53	40.55	268	220	121.47%	大買/鉅額交易
2024/07/23	28	42.40	66	42.16	42.50	-38	209	-18.16%
2024/07/22	76	42.26	66	42.30	42.25	10	206	4.85%
2024/07/19	0	0.00	122	42.42	42.30	-122	199	-61.19%	大賣/鉅額交易
2024/07/18	3	42.55	2	42.48	42.45	1	196	0.51%
2024/07/17	3	42.63	134	42.47	42.50	-131	198	-65.99%	大賣/鉅額交易
2024/07/16	4	42.63	1	42.60	42.60	3	196	1.52%
2024/07/15	4	42.58	2	42.55	42.55	2	199	1.00%
2024/07/12	3	42.40	2.3	42.44	42.45	0.7	198	0.33%
2024/07/11	6	42.46	153.1	42.37	42.40	-147.1	200	-73.43%	大賣/鉅額交易
2024/07/10	0	0.00	2	42.50	42.50	-2	201	-0.99%
2024/07/09	3	42.45	2	42.45	42.45	1	199	0.50%
2024/07/08	1	42.45	0	0.00	42.50	1	198	0.50%
2024/07/05	5	42.30	1	42.40	42.40	4	197	2.02%
2024/07/04	53	42.35	79	42.34	42.50	-26	199	-13.04%
2024/07/03	68	42.31	121	42.28	42.25	-53	198	-26.75%	大賣/
2024/07/02	15	42.30	3	42.37	42.35	12	197	6.09%
2024/07/01	2	42.55	2	42.45	42.45	0	197	0.00%
2024/06/28	1	42.40	0	0.00	42.40	1	196	0.51%
2024/06/27	3	42.32	3	42.37	42.30	0	195	0.00%
2024/06/26	0	0.00	29	42.58	42.45	-29	196	-14.79%
2024/06/25	1	42.70	8	42.53	42.50	-7	198	-3.53%
2024/06/24	0	0.00	7	42.50	42.35	-7	201	-3.47%
2024/06/21	2	42.50	3	42.57	42.65	-1	201	-0.50%
2024/06/20	7	42.58	2	42.55	42.60	5	200	2.49%
2024/06/19	19	42.31	3	42.47	42.50	16	200	7.99%
2024/06/18	13	42.15	1	42.25	42.25	12	199	6.01%
2024/06/17	29	42.27	4	42.30	42.15	25	203	12.31%
2024/06/14	25	42.26	10	42.33	42.30	15	204	7.35%
2024/06/13	32	42.22	3	42.33	42.35	29	210	13.77%
2024/06/12	1	42.35	1	42.25	42.25	0	211	0.00%
2024/06/11	18	42.11	29	42.58	42.75	-11	213	-5.15%
2024/06/07	0	0.00	1	42.10	42.10	-1	212	-0.47%
2024/06/06	20	42.13	1	42.10	42.10	19	215	8.80%
2024/06/05	22	42.05	4	42.10	42.10	18	218	8.24%
2024/06/04	57	42.11	0	0.00	42.00	57	225	25.26%
2024/06/03	37	42.07	6	42.22	42.05	31	226	13.72%
2024/05/31	11	42.40	24	42.31	42.40	-13	225	-5.76%
2024/05/30	0	0.00	1	41.85	41.85	-1	220	-0.45%
2024/05/29	0	0.00	5.4	41.84	41.80	-5.4	225	-2.39%
2024/05/28	0	0.00	1	41.95	41.95	-1	228	-0.44%
2024/05/27	0	0.00	1	41.85	41.85	-1	234	-0.43%
2024/05/24	0	0.00	1	41.80	41.80	-1	237	-0.42%
2024/05/23	0	0.00	1	41.85	41.85	-1	240	-0.43%
2024/05/22	20	41.80	56	41.83	41.85	-36	242	-14.86%
2024/05/21	0	0.00	5	41.82	41.70	-5	241	-2.07%
2024/05/20	15	41.80	67	41.82	41.75	-52	242	-21.41%
2024/05/17	0	0.00	84	41.76	41.75	-84	243	-34.50%
2024/05/16	34	41.92	56	41.75	41.75	-22	245	-8.96%
2024/05/15	6	41.84	13	41.85	41.90	-7	245	-2.85%
2024/05/14	0	0.00	1	41.80	41.80	-1	250	-0.40%
2024/05/13	0	0.00	2	41.90	41.95	-2	251	-0.79%
2024/05/10	2	41.85	2	41.90	42.00	0	252	0.00%
2024/05/08	0	0.00	2	41.88	41.85	-2	254	-0.78%
2024/05/07	15	41.65	2	41.80	41.80	13	253	5.13%
2024/05/06	10	41.61	2	41.70	41.70	8	252	3.17%
2024/05/03	5	41.49	87	41.47	41.45	-82	252	-32.51%
2024/05/02	0	0.00	18	41.40	41.45	-18	251	-7.16%
2024/04/30	0	0.00	93	41.40	41.40	-93	252	-36.88%
2024/04/29	1	41.40	53	41.32	41.35	-52	251	-20.71%
2024/04/26	0	0.00	66	41.36	41.30	-66	251	-26.29%
2024/04/25	0	0.00	5	41.40	41.45	-5	251	-1.99%
2024/04/24	29	41.34	74	41.28	41.25	-45	255	-17.63%
2024/04/23	6	41.25	75	41.24	41.25	-69	258	-26.65%
2024/04/22	5	41.01	104	41.01	41.15	-99	257	-38.41%	大賣/
2024/04/19	1	41.10	3	41.00	41.00	-2	259	-0.77%
2024/04/18	0	0.00	3	41.28	41.20	-3	257	-1.17%
2024/04/17	10	40.97	1	40.95	41.05	9	259	3.47%
2024/04/16	1	41.00	14	41.14	41.00	-13	258	-5.02%
2024/04/15	0	0.00	8	41.29	41.30	-8	256	-3.12%
2024/04/12	1	41.15	1	41.25	41.25	0	256	0.00%
2024/04/11	0	0.00	1	41.20	41.20	-1	259	-0.39%
2024/04/10	1	41.15	21	41.17	41.20	-20	260	-7.68%
2024/04/09	1	41.20	1	41.20	41.20	0	262	0.00%
2024/04/08	19	41.12	2	41.20	41.20	17	265	6.40%
2024/04/03	6	41.05	1	41.10	41.10	5	264	1.89%
2024/04/02	3	41.10	1	41.05	41.05	2	266	0.75%
2024/04/01	0	0.00	1	41.10	41.10	-1	274	-0.36%
2024/03/29	0	0.00	1	41.05	41.05	-1	274	-0.36%
2024/03/28	31	41.00	2	41.05	41.05	29	275	10.52%
2024/03/27	3	40.85	44	40.91	40.85	-41	274	-14.95%
2024/03/26	0	0.00	1	40.90	40.90	-1	272	-0.37%
2024/03/25	3	40.90	1	41.05	41.05	2	275	0.73%
2024/03/22	3	40.90	4	40.96	41.00	-1	276	-0.36%
2024/03/21	7	40.91	5	40.90	40.90	2	278	0.72%
2024/03/20	26	40.78	16	40.99	40.80	10	282	3.54%
2024/03/19	17	41.10	34.1	41.16	41.05	-17.1	280	-6.08%
2024/03/18	123	40.78	5	41.20	41.20	118	278	42.30%	大買/鉅額交易
2024/03/15	18	40.70	2	40.65	40.65	16	273	5.84%
2024/03/14	0	0.00	3	40.67	40.65	-3	273	-1.10%
2024/03/13	16	40.64	3	40.75	40.75	13	271	4.78%
2024/03/12	1	40.65	7.1	40.67	40.70	-6.1	269	-2.27%
2024/03/11	2	40.35	25	40.50	40.50	-23	265	-8.66%
2024/03/08	37	40.34	16	40.48	40.45	21	262	8.01%
2024/03/07	0	0.00	1	40.20	40.20	-1	259	-0.38%
2024/03/06	0	0.00	1	40.25	40.25	-1	260	-0.38%
2024/03/05	2	40.10	2	40.15	40.15	0	261	0.00%
2024/03/04	0	0.00	21.1	40.20	40.10	-21.1	259	-8.13%
2024/03/01	0	0.00	2	40.25	40.25	-2	255	-0.78%
2024/02/29	1	40.10	0	0.00	40.05	1	252	0.40%
2024/02/27	2	40.15	10	40.15	40.15	-8	247	-3.23%
2024/02/26	1	40.15	2	40.15	40.15	-1	247	-0.40%
2024/02/23	0	0.00	0.8	40.30	40.10	-0.8	248	-0.32%
2024/02/22	0	0.00	1	40.20	40.15	-1	247	-0.40%
2024/02/21	0	0.00	2	40.15	40.15	-2	246	-0.81%
2024/02/19	1	40.15	2	40.10	40.10	-1	242	-0.41%
2024/02/16	9	40.10	2	40.10	40.10	7	244	2.86%
2024/02/15	0	0.00	5	40.10	40.10	-5	243	-2.05%
2024/02/05	0	0.00	10	40.14	40.10	-10	237	-4.20%
2024/02/02	2	40.10	1	40.10	40.10	1	237	0.42%
2024/02/01	0	0.00	3	40.10	40.10	-3	235	-1.27%
2024/01/31	7	40.06	0	0.00	40.05	7	232	3.01%
2024/01/30	5	40.10	0	0.00	40.10	5	229	2.17%
2024/01/29	10	40.10	1	40.10	40.10	9	228	3.94%
2024/01/26	4	40.10	3	40.15	40.15	1	227	0.44%
2024/01/25	0	0.00	1	40.10	40.10	-1	226	-0.44%
2024/01/24	0	0.00	1	40.20	40.20	-1	225	-0.44%
2024/01/23	0	0.00	1	40.10	40.10	-1	224	-0.45%
2024/01/22	12	40.15	0	0.00	40.10	12	222	5.40%
2024/01/19	9	40.15	8	40.15	40.15	1	220	0.45%
2024/01/18	0	0.00	6	40.18	40.05	-6	219	-2.73%
2024/01/17	2	40.15	38	40.12	40.10	-36	217	-16.52%
2024/01/16	0	0.00	19	40.16	40.15	-19	210	-9.02%
2024/01/15	15	40.20	0	0.00	40.15	15	210	7.14%
2024/01/12	3	40.20	1	40.25	40.25	2	207	0.96%
2024/01/11	16	40.22	2	40.20	40.20	14	207	6.75%
2024/01/10	0	0.00	1	40.25	40.25	-1	205	-0.49%
2024/01/09	2	40.25	2	40.25	40.25	0	205	0.00%
2024/01/08	0	0.00	1	40.35	40.35	-1	204	-0.49%
2024/01/05	0	0.00	31	40.28	40.30	-31	206	-15.04%
2024/01/04	0	0.00	1	40.35	40.30	-1	203	-0.49%
2024/01/03	0	0.00	9	40.32	40.30	-9	204	-4.40%
2023/12/28	0	0.00	2	40.45	40.45	-2	199	-1.00%
2023/12/27	25	40.43	5	40.40	40.40	20	202	9.89%
2023/12/26	15	40.42	1	40.55	40.55	14	196	7.11%
2023/12/25	0	0.00	1	40.35	40.35	-1	197	-0.51%
2023/12/22	1	40.45	0	0.00	40.40	1	198	0.50%
2023/12/21	11	40.45	4	40.54	40.50	7	199	3.51%
2023/12/20	11	40.41	8	40.47	40.50	3	200	1.50%
2023/12/19	0	0.00	31	40.46	40.45	-31	195	-15.83%
2023/12/18	0	0.00	2	40.55	40.55	-2	197	-1.01%
2023/12/15	1.4	40.66	1	40.60	40.50	0.4	199	0.20%
2023/12/14	3.4	40.61	2	40.75	40.75	1.4	197	0.68%
2023/12/13	3	40.55	3	40.72	40.70	0	196	0.00%
2023/12/12	0	0.00	2	40.60	40.60	-2	197	-1.01%
2023/12/11	0.1	40.73	2	40.60	40.60	-1.9	197	-0.96%
2023/12/08	0	0.00	1	40.70	40.70	-1	197	-0.51%
2023/12/07	0	0.00	4	40.70	40.65	-4	198	-2.01%
2023/12/06	0.2	40.85	4	40.79	40.70	-3.9	198	-1.94%
2023/12/05	1	40.70	2	40.80	40.80	-1	201	-0.50%
2023/12/04	18.1	40.79	92	40.72	40.85	-74	202	-36.52%
2023/12/01	10	40.53	2	40.65	40.65	8	198	4.04%
2023/11/30	0	0.00	3.2	40.51	40.45	-3.2	198	-1.61%
2023/11/29	7	40.50	5	40.62	40.50	2	197	1.01%
2023/11/28	1	40.50	1	40.55	40.55	0	196	0.00%
2023/11/27	0	0.00	7	40.61	40.50	-7	196	-3.56%
2023/11/24	3.1	40.55	28	40.72	40.60	-25	195	-12.79%
2023/11/22	27.1	40.60	2	40.60	40.60	25.1	191	13.09%
2023/11/21	40.1	40.45	2	40.50	40.50	38.1	192	19.79%
2023/11/20	19	40.34	1	40.40	40.40	18	191	9.41%
2023/11/17	13.1	40.35	3	40.38	40.35	10.1	190	5.31%
2023/11/16	0	0.00	8	40.37	40.40	-8	190	-4.21%
2023/11/15	45	40.11	4	40.25	40.25	41	188	21.75%
2023/11/14	12.8	40.16	2	40.15	40.15	10.8	186	5.80%
2023/11/13	1	40.15	1	40.10	40.10	0	186	0.00%
2023/11/10	15	40.10	1	40.15	40.15	14	187	7.46%
2023/11/09	0	0.00	1	40.20	40.20	-1	186	-0.54%
2023/11/08	0	0.00	2	40.15	40.15	-2	187	-1.06%
2023/11/07	1	40.10	1	40.10	40.10	0	187	0.00%
2023/11/06	5	40.10	4	40.15	40.15	1	191	0.52%
2023/11/03	0.1	40.20	3	40.13	40.10	-2.9	192	-1.51%
2023/11/02	0	0.00	11	40.11	40.10	-11	194	-5.66%
2023/11/01	0	0.00	5	40.06	40.00	-5	195	-2.56%
2023/10/31	0	0.00	18	40.06	40.00	-18	195	-9.21%
2023/10/30	0	0.00	1	40.05	40.05	-1	198	-0.51%
2023/10/27	0	0.00	34	40.05	40.00	-34	198	-17.17%
2023/10/26	0	0.00	4	40.06	40.10	-4	200	-1.99%
2023/10/25	0	0.00	144	40.05	40.05	-144	201	-71.32%	大賣/鉅額交易
2023/10/24	0	0.00	1	40.10	40.10	-1	204	-0.49%
2023/10/23	0	0.00	1	40.20	40.20	-1	213	-0.47%
2023/10/20	5	40.05	35	40.07	40.10	-30	226	-13.23%
2023/10/19	0	0.00	56	40.06	40.05	-56	229	-24.45%
2023/10/18	1	40.05	1	40.25	40.25	0	232	0.00%
2023/10/17	0	0.00	68	40.11	40.15	-68	233	-29.07%
2023/10/16	0	0.00	62	40.11	40.10	-62	234	-26.46%
2023/10/13	0	0.00	115	40.14	40.20	-115	235	-48.82%	大賣/鉅額交易
2023/10/12	3	40.18	2	40.28	40.30	1	237	0.42%
2023/10/11	0	0.00	4	40.26	40.30	-4	239	-1.67%
2023/10/06	15	40.10	1	40.20	40.20	14	240	5.82%
2023/10/05	0	0.00	1	40.15	40.15	-1	242	-0.41%
2023/10/04	0	0.00	16	40.07	40.10	-16	249	-6.41%
2023/10/03	5.1	40.09	143	40.06	40.00	-138	248	-55.47%	大賣/鉅額交易
2023/10/02	1	40.10	37	40.06	40.15	-36	245	-14.67%
2023/09/28	0	0.00	40	40.04	40.10	-40	242	-16.47%
2023/09/27	2	40.00	2	40.00	40.00	0	241	0.00%
2023/09/26	8	40.05	5	40.04	40.10	3	239	1.25%
2023/09/25	8	40.10	76	40.05	40.00	-68	239	-28.35%
2023/09/22	1	40.05	1	40.10	40.10	0	238	0.00%
2023/09/21	2	40.13	2	40.15	40.15	0	239	0.00%
2023/09/20	4	40.04	140	40.05	40.10	-136	237	-57.35%	大賣/鉅額交易
2023/09/19	0	0.00	97	40.08	40.10	-97	235	-41.19%
2023/09/18	6	40.05	43	40.05	40.05	-37	234	-15.77%
2023/09/15	0	0.00	25	40.09	40.05	-25	234	-10.68%
2023/09/14	2	40.05	61	40.07	40.05	-59	232	-25.36%
2023/09/13	4	40.05	58	40.09	40.05	-54	234	-23.08%
2023/09/12	5	40.09	64	40.09	40.10	-59	233	-25.28%
2023/09/11	0.4	40.20	39	40.08	40.05	-38.6	232	-16.57%
2023/09/08	2	40.05	26	40.07	40.00	-24	232	-10.33%
2023/09/07	6	40.08	73	40.05	40.05	-67	229	-29.16%
2023/09/06	2	40.15	7	40.30	40.15	-5	228	-2.19%
2023/09/05	30	40.21	6	40.38	40.45	24	231	10.38%
2023/09/04	13	40.07	2	40.20	40.20	11	228	4.82%
2023/09/01	6.5	40.08	2	40.15	40.15	4.5	227	1.98%
2023/08/31	3	40.02	1	40.10	40.00	2	227	0.88%
2023/08/30	3	40.10	0	0.00	40.10	3	226	1.32%
2023/08/29	3	40.05	1	40.05	40.05	2	226	0.88%
2023/08/28	0.8	40.30	2	40.20	40.05	-1.2	228	-0.53%
2023/08/25	56	40.06	18	40.17	40.05	38	230	16.51%
2023/08/24	2	40.10	2	40.05	40.05	0	227	0.00%
2023/08/23	1	40.10	2	40.10	40.10	-1	227	-0.44%
2023/08/22	2	40.05	3	40.10	40.10	-1	228	-0.44%
2023/08/21	6	40.08	2	40.10	40.10	4	228	1.75%
2023/08/18	4	40.05	3	40.05	40.05	1	228	0.44%
2023/08/17	6	40.05	19	40.05	40.05	-13	224	-5.78%
2023/08/16	0	0.00	6	40.15	40.10	-6	222	-2.70%
2023/08/15	0	0.00	1	40.15	40.15	-1	221	-0.45%
2023/08/14	0	0.00	4	40.18	40.20	-4	221	-1.80%
2023/08/11	0	0.00	1	40.15	40.15	-1	222	-0.45%
2023/08/10	3	40.08	4	40.10	40.10	-1	223	-0.45%
2023/08/09	6	40.15	2	40.15	40.15	4	220	1.82%
2023/08/08	12	40.23	38	40.21	40.20	-26	219	-11.84%
2023/08/07	3	40.32	2	40.35	40.35	1	216	0.46%
2023/08/04	7	40.32	2	40.35	40.35	5	214	2.33%
2023/08/02	6	40.30	10	40.36	40.40	-4	214	-1.86%
2023/08/01	7	40.44	3	40.35	40.35	4	211	1.89%
2023/07/31	38	40.34	14	40.65	40.20	24	210	11.39%
2023/07/28	15	40.17	2	40.25	40.25	13	207	6.26%
2023/07/27	30	40.26	6	40.25	40.25	24	205	11.68%
2023/07/26	43	40.20	1	40.05	40.30	42	201	20.81%
2023/07/25	79	41.95	15	41.92	41.90	64	193	33.09%
2023/07/24	26	41.51	17	41.51	41.60	9	178	5.04%
2023/07/21	4	41.53	5	41.50	41.50	-1	175	-0.57%
2023/07/20	5	41.62	2	41.60	41.60	3	170	1.76%
2023/07/19	9	41.53	18	41.67	41.60	-9	166	-5.40%
2023/07/18	23	41.65	40	41.70	41.70	-17	164	-10.33%
2023/07/17	21	41.79	6	41.80	41.80	15	161	9.31%
2023/07/14	38	41.63	4	41.70	41.70	34	155	21.83%
2023/07/13	18	41.52	10	41.71	41.50	8	153	5.22%
2023/07/12	9	41.62	10	41.74	41.70	-1	150	-0.67%
2023/07/11	11	41.66	11.3	41.84	41.90	-0.3	145	-0.18%
2023/07/10	0	0.00	1	41.15	41.15	-1	138	-0.72%
2023/07/07	0	0.00	2	41.20	41.20	-2	136	-1.47%
2023/07/06	0	0.00	3	41.35	41.35	-3	134	-2.22%
2023/07/05	20	41.41	0	0.00	41.35	20	135	14.79%
2023/07/04	8	41.40	2	41.40	41.40	6	135	4.44%
2023/07/03	45	41.37	28	41.38	41.40	17	134	12.61%
2023/06/30	29	41.34	2.2	41.35	41.35	26.8	132	20.30%
2023/06/29	22	41.47	8	41.51	41.45	14	129	10.81%
2023/06/28	0	0.00	6	41.45	41.45	-6	128	-4.66%
2023/06/27	17.6	41.41	9	41.53	41.45	8.6	126	6.74%
2023/06/26	1	41.40	9	41.63	41.70	-8	123	-6.45%
2023/06/21	48	41.63	9	41.53	41.80	39	123	31.62%
2023/06/20	3	41.30	17	41.46	41.35	-14	122	-11.46%
2023/06/19	1	41.40	13	41.49	41.40	-12	122	-9.81%
2023/06/16	22	41.53	4	41.54	41.55	18	119	15.13%
2023/06/15	7	41.59	3	41.50	41.50	4	117	3.39%
2023/06/14	7	41.64	0	0.00	41.60	7	114	6.11%
2023/06/13	10.3	41.68	1	41.65	41.65	9.3	114	8.08%
2023/06/12	5	41.64	1	41.65	41.65	4	114	3.50%
2023/06/09	18	41.67	4	41.70	41.70	14	114	12.21%
2023/06/08	0	0.00	2	41.78	41.70	-2	112	-1.78%
2023/06/07	16	41.89	3	41.92	41.95	13	113	11.47%
2023/06/06	2.5	41.68	2	41.95	41.95	0.5	113	0.44%
2023/06/05	9	41.62	3	41.62	41.60	6	113	5.28%
2023/06/02	3	41.73	3	41.70	41.65	0	114	0.00%
2023/06/01	42	41.62	3	41.68	41.60	39	115	33.66%
2023/05/31	4.4	41.61	11	41.85	41.55	-6.6	113	-5.84%
2023/05/30	0	0.00	14	41.84	41.75	-14	109	-12.79%
2023/05/29	0	0.00	1	41.90	41.90	-1	108	-0.93%
2023/05/26	0	0.00	4	41.93	41.95	-4	110	-3.61%
2023/05/25	0	0.00	10	41.95	42.00	-10	110	-9.08%
2023/05/24	0	0.00	1	42.00	42.00	-1	112	-0.89%
2023/05/23	14	41.95	1	41.95	41.95	13	112	11.54%
2023/05/22	10	41.96	5	41.88	42.00	5	114	4.37%
2023/05/19	0	0.00	2	41.88	41.85	-2	115	-1.73%
2023/05/18	0	0.00	3	41.83	41.80	-3	122	-2.46%
2023/05/17	35	41.74	6	41.85	41.85	29	124	23.38%
2023/05/16	30	41.56	14	41.57	41.70	16	123	12.95%
2023/05/15	2	41.45	8	41.41	41.30	-6	122	-4.89%
2023/05/12	7	41.43	1	41.45	41.45	6	122	4.92%
2023/05/11	0	0.00	2	41.70	41.75	-2	121	-1.64%
2023/05/10	1	41.50	4	41.75	41.75	-3	123	-2.42%
2023/05/09	6	41.60	2	41.50	41.50	4	123	3.24%
2023/05/08	1	41.45	2	41.60	41.60	-1	122	-0.81%
2023/05/05	7	41.50	3	41.53	41.45	4	124	3.20%
2023/05/04	11	41.39	7	41.51	41.55	4	125	3.19%
2023/05/03	0	0.00	8	41.56	41.50	-8	124	-6.40%
2023/05/02	15	41.25	3	41.30	41.40	12	125	9.53%
2023/04/28	0.2	41.00	1	41.15	41.15	-0.8	125	-0.64%
2023/04/27	0	0.00	1	41.05	41.05	-1	124	-0.80%
2023/04/26	0	0.00	4	41.04	40.95	-4	126	-3.17%
2023/04/25	0	0.00	3	40.88	40.90	-3	126	-2.38%
2023/04/24	0	0.00	1	40.85	40.85	-1	127	-0.78%
2023/04/21	0	0.00	15	40.82	40.85	-15	129	-11.61%
2023/04/20	0	0.00	3	40.83	40.80	-3	129	-2.32%
2023/04/19	0	0.00	1	40.90	40.85	-1	130	-0.76%
2023/04/14	0	0.00	1	40.85	40.85	-1	130	-0.77%
2023/04/13	1	40.85	1	40.80	40.80	0	130	0.00%
2023/04/12	0	0.00	2	40.95	40.95	-2	130	-1.53%
2023/04/11	0	0.00	4	40.95	41.00	-4	131	-3.05%
2023/04/10	0	0.00	2	40.90	40.90	-2	130	-1.53%
2023/04/07	24	40.75	3	40.82	40.85	21	130	16.14%
2023/04/06	0	0.00	1	40.75	40.75	-1	128	-0.78%
2023/03/31	0	0.00	3	40.72	40.75	-3	129	-2.31%
2023/03/30	0	0.00	4	40.71	40.75	-4	128	-3.11%
2023/03/29	3	40.60	0	0.00	40.60	3	129	2.32%
2023/03/28	0	0.00	1	40.60	40.60	-1	129	-0.77%
2023/03/27	0.1	40.75	1	40.65	40.65	-0.9	129	-0.70%
2023/03/24	0	0.00	2	40.65	40.65	-2	128	-1.55%
2023/03/23	11	40.69	0	0.00	40.65	11	127	8.63%
2023/03/22	0	0.00	1	40.65	40.65	-1	127	-0.79%
2023/03/21	5	40.65	2	40.73	40.75	3	126	2.37%
2023/03/20	2	40.60	1	40.80	40.80	1	126	0.79%
2023/03/17	0	0.00	4	40.70	40.70	-4	124	-3.21%
2023/03/16	0	0.00	4	40.51	40.50	-4	124	-3.21%
2023/03/15	5	40.65	0	0.00	40.55	5	124	4.00%
2023/03/14	10	40.56	1	40.65	40.65	9	124	7.21%
2023/03/13	1	40.50	3	40.52	40.65	-2	125	-1.59%
2023/03/10	0	0.00	1	40.50	40.50	-1	124	-0.81%
2023/03/09	0	0.00	9	40.77	40.50	-9	124	-7.21%
2023/03/08	2	40.55	7	40.62	40.70	-5	131	-3.80%
2023/03/07	4	40.50	1	40.65	40.65	3	131	2.29%
2023/03/06	10	40.50	1	40.50	40.50	9	130	6.89%
2023/03/03	9	40.55	0	0.00	40.45	9	129	6.93%
2023/03/01	9	40.56	1	40.65	40.65	8	132	6.05%
2023/02/24	6	40.42	6.1	41.00	41.00	-0.1	132	-0.05%
2023/02/23	21	40.50	1	40.45	40.45	20	128	15.52%
2023/02/22	30	40.50	40	40.50	40.40	-10	127	-7.85%
2023/02/21	6	40.40	1	40.45	40.45	5	125	3.99%
2023/02/20	23	40.42	1	40.40	40.40	22	127	17.22%
2023/02/17	6	40.50	6	40.50	40.45	0	127	0.00%
2023/02/16	11	40.51	35	40.90	40.90	-24	126	-19.04%
2023/02/15	3	40.15	27	40.21	40.45	-24	121	-19.77%
2023/02/14	0	0.00	2	40.05	40.05	-2	118	-1.69%
2023/02/10	0	0.00	1	40.00	40.00	-1	116	-0.86%
2023/02/09	0	0.00	1	40.15	40.15	-1	117	-0.85%
2023/02/08	0	0.00	26	40.02	40.10	-26	117	-22.13%
2023/02/07	1	40.00	1	40.10	40.10	0	116	0.00%
2023/02/06	0	0.00	1	40.00	40.00	-1	116	-0.86%
2023/02/03	1	39.95	1	40.00	40.00	0	116	0.00%
2023/02/02	0	0.00	3	39.90	39.95	-3	115	-2.61%
2023/01/31	22	39.69	1	39.90	39.90	21	116	18.03%
2023/01/30	17	39.55	0	0.00	39.60	17	117	14.52%
2023/01/16	2	39.50	2	39.60	39.60	0	117	0.00%
2023/01/13	1	39.55	0	0.00	39.55	1	117	0.85%
2023/01/12	1	39.60	0	0.00	39.60	1	118	0.84%
2023/01/11	1	39.50	0	0.00	39.50	1	118	0.85%
2023/01/10	1	39.40	15	39.45	39.40	-14	119	-11.74%
2023/01/09	11	39.35	1	39.40	39.40	10	119	8.38%
2023/01/06	1	39.30	3	39.38	39.30	-2	119	-1.68%
2023/01/05	2	39.28	1	39.35	39.35	1	122	0.82%
2022/12/30	0	0.00	1	39.15	39.10	-1	126	-0.79%
2022/12/29	0	0.00	1	39.10	39.10	-1	126	-0.79%
2022/12/28	0	0.00	3	39.10	39.15	-3	127	-2.35%
2022/12/26	2	39.18	0	0.00	39.10	2	130	1.54%
2022/12/23	0	0.00	1	39.10	39.10	-1	131	-0.76%
2022/12/22	2	39.18	0	0.00	39.15	2	130	1.54%
2022/12/21	1	39.10	3	39.20	39.10	-2	132	-1.51%
2022/12/20	1	39.10	7	39.19	39.10	-6	132	-4.53%
2022/12/19	3	39.15	0	0.00	39.10	3	136	2.19%
2022/12/16	3	39.15	10	39.13	39.10	-7	139	-5.03%
2022/12/14	5	39.38	5	39.40	39.30	0	140	0.00%
2022/12/13	0	0.00	1	39.30	39.30	-1	139	-0.72%
2022/12/12	6	39.17	3	39.15	39.15	3	139	2.16%
2022/12/09	2	39.23	0	0.00	39.20	2	140	1.42%
2022/12/08	10	39.13	0	0.00	39.10	10	142	7.03%
2022/12/07	44	39.13	1.1	39.05	39.05	42.9	141	30.23%
2022/12/06	12	39.18	21	39.30	39.15	-9	140	-6.41%
2022/12/05	17	39.23	2	39.25	39.10	15	140	10.66%
2022/12/02	13	39.27	10	39.38	39.30	3	138	2.16%
2022/12/01	20	39.29	24	39.41	39.30	-4	139	-2.87%
2022/11/30	24	39.22	57	39.32	39.45	-33	137	-23.96%
2022/11/29	43	39.26	3	39.30	39.30	40	130	30.70%
2022/11/28	9	39.29	12	39.31	39.45	-3	129	-2.32%
2022/11/25	17	39.32	0	0.00	39.30	17	131	12.96%
2022/11/24	51	39.22	6	39.46	39.25	45	135	33.14%
2022/11/23	38	39.05	2	39.10	39.10	36	133	26.98%
2022/11/22	55	38.76	0	0.00	38.85	55	133	41.12%
2022/11/21	8	38.80	2	38.80	38.75	6	132	4.52%
2022/11/18	10	38.83	2	38.80	38.85	8	132	6.02%
2022/11/17	16	38.73	0	0.00	38.70	16	132	12.03%
2022/11/16	15	38.85	26	38.93	38.60	-11	134	-8.19%
2022/11/15	23	39.00	1	39.30	39.15	22	131	16.67%
2022/11/14	33	39.32	0	0.00	39.30	33	129	25.40%
2022/11/11	42	39.15	1	39.05	39.25	41	130	31.51%
2022/11/10	7	38.76	0	0.00	38.75	7	128	5.43%
2022/11/09	13	38.84	0	0.00	38.85	13	130	9.99%
2022/11/08	1	38.70	0	0.00	38.70	1	129	0.77%
2022/11/07	1	38.60	0	0.00	38.60	1	130	0.77%
2022/11/04	2	38.50	3	38.45	38.50	-1	130	-0.77%
2022/11/03	2.1	38.46	3	38.55	38.45	-0.9	131	-0.67%
2022/11/02	2	38.60	10	38.67	38.60	-8	129	-6.18%
2022/11/01	2	38.60	2	38.68	38.60	0	129	0.00%
2022/10/31	0	0.00	14	38.58	38.65	-14	129	-10.84%
2022/10/28	2	38.50	7	38.65	38.50	-5	129	-3.87%
2022/10/27	2	38.60	1	38.55	38.75	1	128	0.78%
2022/10/26	6	38.39	5	38.51	38.40	1	127	0.79%
2022/10/25	0	0.00	14	38.60	38.60	-14	125	-11.20%
2022/10/24	2	38.55	5	38.50	38.55	-3	123	-2.43%
2022/10/21	1	38.50	6	38.41	38.40	-5	124	-4.02%
2022/10/20	4	38.35	6	38.44	38.45	-2	125	-1.60%
2022/10/19	3	38.63	16	38.64	38.65	-13	134	-9.64%
2022/10/18	2	38.60	0	0.00	38.60	2	140	1.43%
2022/10/17	7	38.56	0	0.00	38.60	7	142	4.90%
2022/10/14	11	38.60	0	0.00	38.70	11	141	7.78%
2022/10/13	0	0.00	20	38.68	38.55	-20	144	-13.89%
2022/10/12	2	38.80	5	38.71	38.80	-3	141	-2.12%
2022/10/11	3	38.70	1	38.70	38.70	2	141	1.42%
2022/10/07	1	38.90	0	0.00	38.90	1	138	0.72%
2022/10/06	1	39.00	0	0.00	39.00	1	138	0.72%
2022/10/05	2	39.00	3	39.05	39.00	-1	139	-0.72%
2022/10/04	2	38.95	4	38.95	38.95	-2	139	-1.43%
2022/10/03	3	38.90	0	0.00	38.90	3	139	2.14%
2022/09/30	2	39.00	4	38.99	39.00	-2	138	-1.44%
2022/09/29	2	39.00	5	38.97	39.00	-3	137	-2.18%
2022/09/28	6	38.88	41	38.86	38.85	-35	138	-25.23%
2022/09/27	2	38.95	7	39.07	38.90	-5	138	-3.62%
2022/09/26	5	38.90	37	39.18	38.90	-32	140	-22.86%
2022/09/23	5	39.46	11	39.48	39.40	-6	138	-4.32%
2022/09/22	1	39.60	12	39.59	39.60	-11	139	-7.90%
2022/09/21	0	0.00	7	39.75	39.70	-7	138	-5.05%
2022/09/19	1	39.65	5	39.74	39.65	-4	138	-2.88%
2022/09/16	0	0.00	9	39.89	39.75	-9	141	-6.37%
2022/09/15	2	39.90	1	39.85	39.85	1	141	0.71%
2022/09/14	1	39.95	0	0.00	39.90	1	140	0.71%
2022/09/13	0	0.00	4	40.00	40.00	-4	142	-2.82%
2022/09/12	26	39.90	1	39.95	39.95	25	142	17.54%
2022/09/08	1	40.00	3	40.02	40.00	-2	141	-1.41%
2022/09/07	0	0.00	13	39.91	40.00	-13	143	-9.04%
2022/09/06	1	40.10	1	40.10	40.10	0	143	0.00%
2022/09/05	1	40.05	2	40.13	40.05	-1	144	-0.69%
2022/09/02	0	0.00	6	40.05	40.00	-6	145	-4.12%
2022/09/01	0	0.00	9	40.06	40.00	-9	146	-6.16%
2022/08/31	21	40.06	18.7	40.07	40.20	2.3	144	1.56%
2022/08/30	0	0.00	1	39.75	39.75	-1	139	-0.72%
2022/08/29	0	0.00	3	39.68	39.65	-3	139	-2.15%
2022/08/26	2	39.95	2	39.85	39.80	0	138	0.00%
2022/08/25	0	0.00	1	39.75	39.75	-1	140	-0.71%
2022/08/24	0	0.00	9	39.70	39.65	-9	146	-6.13%
2022/08/23	15	39.60	5	39.63	39.60	10	159	6.28%
2022/08/22	0	0.00	6	39.66	39.70	-6	160	-3.74%
2022/08/19	0	0.00	9	39.67	39.65	-9	167	-5.39%
2022/08/18	0	0.00	4	39.73	39.65	-4	173	-2.30%
2022/08/17	0	0.00	9	39.80	39.75	-9	176	-5.11%
2022/08/16	0	0.00	1	39.95	39.95	-1	176	-0.57%
2022/08/15	0	0.00	1	39.70	39.70	-1	176	-0.57%
2022/08/12	4	39.49	1	39.60	39.60	3	178	1.68%
2022/08/11	0	0.00	2	39.23	39.25	-2	180	-1.11%
2022/08/10	9	39.06	2	39.10	39.10	7	182	3.85%
2022/08/09	0	0.00	1	39.15	39.15	-1	184	-0.54%
2022/08/08	4	39.15	0	0.00	39.15	4	186	2.15%
2022/08/05	1	39.10	1	39.20	39.20	0	189	0.00%
2022/08/04	0	0.00	6	39.13	39.10	-6	195	-3.06%
2022/08/03	6	39.10	8	39.17	39.25	-2	196	-1.02%
2022/08/02	1	39.05	10	39.09	39.30	-9	202	-4.46%
2022/08/01	1	39.05	1	39.10	39.00	0	205	0.00%
2022/07/29	5	39.10	1	39.11	39.10	4	206	1.92%
2022/07/28	17	39.04	0	0.00	38.95	17	206	8.22%
2022/07/27	12	39.03	1	38.95	38.95	11	205	5.35%
2022/07/26	40	39.03	10	38.96	38.90	30	204	14.69%
2022/07/25	20	40.26	1	40.15	40.60	19	191	9.90%
2022/07/22	8	40.28	6	40.10	40.20	2	184	1.08%
2022/07/21	2	40.03	0	0.00	40.05	2	182	1.10%
2022/07/20	1	39.95	1	40.15	40.05	0	182	0.00%
2022/07/19	1	39.85	5	39.80	39.85	-4	182	-2.19%
2022/07/18	1	39.75	4	39.73	39.75	-3	182	-1.64%
2022/07/15	1	39.70	3	39.73	39.70	-2	183	-1.09%
2022/07/14	1	39.80	2	39.78	39.80	-1	182	-0.55%
2022/07/13	7	39.81	7	39.95	39.85	0	183	0.00%
2022/07/12	1	39.80	11	39.84	39.80	-10	183	-5.46%
2022/07/11	0	0.00	2	39.90	39.95	-2	182	-1.10%
2022/07/08	1	39.90	6	39.90	39.90	-5	182	-2.74%
2022/07/07	2	39.90	1	39.90	39.90	1	184	0.54%
2022/07/06	6	39.83	6	39.81	39.90	0	184	0.00%
2022/07/05	2	40.00	2	40.00	39.95	0	185	0.00%
2022/07/04	5	39.75	2	39.80	39.80	3	187	1.60%
2022/07/01	3	39.60	7	39.88	39.60	-4	188	-2.12%
2022/06/30	0	0.00	29	39.90	40.00	-29	187	-15.49%
2022/06/29	2	40.05	0	0.00	40.05	2	186	1.07%
2022/06/28	8	40.02	1	40.05	40.00	7	188	3.71%
2022/06/27	14	40.14	9	40.14	40.10	5	190	2.62%
2022/06/24	11	39.87	15	39.88	39.95	-4	190	-2.10%
2022/06/23	2	39.63	21	39.65	39.75	-19	188	-10.10%
2022/06/22	0	0.00	11	39.52	39.60	-11	187	-5.87%
2022/06/21	16	39.53	9	39.48	39.60	7	188	3.72%
2022/06/20	1	39.35	12	39.39	39.30	-11	188	-5.83%
2022/06/17	0	0.00	6	39.53	39.60	-6	189	-3.17%
2022/06/16	2	39.40	3	39.52	39.55	-1	198	-0.50%
2022/06/15	31	39.61	1	39.70	39.70	30	200	14.94%
2022/06/14	3	39.40	6	39.43	39.50	-3	201	-1.49%
2022/06/13	0	0.00	32	39.50	39.50	-32	202	-15.78%
2022/06/10	0	0.00	3	39.65	39.75	-3	202	-1.48%
2022/06/09	0	0.00	2	39.75	39.80	-2	203	-0.99%
2022/06/08	0	0.00	1	39.60	39.60	-1	202	-0.49%
2022/06/07	1	39.60	4	39.53	39.55	-3	203	-1.47%
2022/06/06	0	0.00	1	39.65	39.60	-1	204	-0.49%
2022/06/02	11	39.30	7	39.39	39.45	4	206	1.94%
2022/06/01	12	39.64	7	39.47	39.45	5	207	2.41%
2022/05/31	12	39.25	20	41.00	41.00	-8	200	-3.98%
2022/05/30	23	39.00	2	39.30	39.30	21	188	11.14%
2022/05/27	15	38.93	4	39.00	39.00	11	186	5.91%
2022/05/26	15	38.96	4	38.95	38.95	11	180	6.09%
2022/05/25	17	39.00	2	39.05	39.05	15	174	8.59%
2022/05/24	0	0.00	2	39.03	39.05	-2	174	-1.15%
2022/05/23	0	0.00	1	39.05	39.05	-1	173	-0.58%
2022/05/20	8	38.99	4	38.98	39.00	4	174	2.30%
2022/05/19	0	0.00	9	39.03	38.95	-9	171	-5.24%
2022/05/18	24	39.25	8	39.23	39.20	16	169	9.46%
2022/05/17	0	0.00	12	38.96	39.10	-12	168	-7.12%
2022/05/16	0	0.00	3	38.87	38.85	-3	167	-1.80%
2022/05/13	5	38.96	2	38.85	38.85	3	169	1.77%
2022/05/12	3	39.07	32	38.90	38.80	-29	168	-17.22%
2022/05/11	0	0.00	14	39.24	39.25	-14	163	-8.55%
2022/05/10	6	39.30	7	39.22	39.25	-1	164	-0.61%
2022/05/09	0	0.00	12	39.50	39.40	-12	161	-7.42%
2022/05/06	0.2	40.03	13	39.83	39.75	-12.9	157	-8.15%
2022/05/05	2	39.90	5	39.93	39.85	-3	157	-1.90%
2022/05/04	0	0.00	6	39.86	39.90	-6	158	-3.79%
2022/05/03	0	0.00	1	40.00	40.00	-1	160	-0.62%
2022/04/27	2	39.98	5	39.88	39.85	-3	165	-1.81%
2022/04/26	0	0.00	2	39.90	40.00	-2	165	-1.21%
2022/04/25	0	0.00	18	39.91	39.85	-18	166	-10.84%
2022/04/22	8	40.00	0	0.00	40.00	8	163	4.89%
2022/04/21	4	40.05	10	40.05	40.05	-6	163	-3.68%
2022/04/20	11	40.12	1	40.00	40.05	10	164	6.09%
2022/04/19	26	39.96	1	40.10	40.10	25	164	15.18%
2022/04/18	5	40.00	2	40.03	40.00	3	164	1.82%
2022/04/15	4	40.15	10	40.11	40.05	-6	164	-3.64%
2022/04/14	5	40.17	14	40.19	40.25	-9	165	-5.45%
2022/04/13	4	40.23	3.1	40.15	40.25	0.9	165	0.55%
2022/04/12	6	39.77	9	39.92	40.00	-3	163	-1.83%
2022/04/11	8	39.92	19	39.91	39.90	-11	162	-6.76%
2022/04/08	18	39.93	2	39.95	39.95	16	160	9.94%
2022/04/07	10	39.92	21	39.93	39.85	-11	158	-6.95%
2022/04/06	4	40.01	4.1	39.97	40.05	-0.1	154	-0.05%
2022/04/01	3	39.92	1	39.95	39.95	2	152	1.31%
2022/03/31	3	39.90	1	39.90	39.90	2	150	1.32%
2022/03/30	10	39.90	1	39.90	39.90	9	148	6.05%
2022/03/29	2	39.78	4	39.85	39.85	-2	146	-1.36%
2022/03/28	13	39.60	6	39.74	39.70	7	146	4.79%
2022/03/25	1	39.65	9	39.65	39.65	-8	145	-5.50%
2022/03/24	3	39.70	1	39.70	39.70	2	144	1.39%
2022/03/23	35	39.68	0	0.00	39.65	35	142	24.49%
2022/03/22	11	39.60	4	39.64	39.65	7	140	4.97%
2022/03/21	8	39.69	6	39.65	39.65	2	139	1.43%
2022/03/18	0	0.00	1	39.70	39.75	-1	130	-0.77%
2022/03/17	23	39.57	1	39.60	39.70	22	127	17.32%
2022/03/16	12	39.41	6	39.35	39.40	6	123	4.84%
2022/03/15	0	0.00	8	39.34	39.30	-8	121	-6.57%
2022/03/14	0	0.00	1	39.35	39.35	-1	121	-0.83%
2022/03/11	6	39.31	9	39.36	39.30	-3	120	-2.50%
2022/03/10	2	39.35	7	39.51	39.40	-5	120	-4.15%
2022/03/09	1	39.25	39	39.29	39.25	-38	120	-31.67%
2022/03/08	23	39.25	25	39.32	39.20	-2	120	-1.66%
2022/03/07	4	39.29	40	39.35	39.50	-36	118	-30.34%
2022/03/04	0	0.00	1	39.60	39.60	-1	119	-0.83%
2022/03/03	2	39.45	1	39.50	39.50	1	121	0.82%
2022/03/02	1	39.45	1	39.55	39.50	0	123	0.00%
2022/03/01	4	39.40	1	39.50	39.50	3	123	2.44%
2022/02/25	0	0.00	1	39.35	39.35	-1	122	-0.82%
2022/02/24	8	39.48	0	0.00	39.35	8	122	6.55%
2022/02/23	2	39.60	0	0.00	39.65	2	121	1.65%
2022/02/22	0	0.00	11	39.50	39.60	-11	122	-8.97%
2022/02/21	0	0.00	11	39.51	39.60	-11	126	-8.68%
2022/02/18	2	39.45	5	39.46	39.50	-3	128	-2.34%
2022/02/17	8	39.49	1	39.50	39.50	7	130	5.36%
2022/02/16	50	39.40	12	39.44	39.40	38	131	28.97%
2022/02/15	20	39.21	12	39.19	39.30	8	127	6.25%
2022/02/14	7	39.31	16	39.31	39.40	-9	124	-7.26%
2022/02/11	8	39.51	3	39.50	39.45	5	121	4.13%
2022/02/10	10	39.51	1	39.55	39.55	9	120	7.50%
2022/02/09	24	39.49	0	0.00	39.70	24	121	19.77%
2022/02/08	16	39.38	0	0.00	39.40	16	119	13.38%
2022/02/07	11	39.30	7	39.27	39.30	4	119	3.35%
2022/01/26	1	39.35	2	39.30	39.30	-1	117	-0.85%
2022/01/25	0	0.00	51	39.19	39.25	-51	117	-43.59%
2022/01/24	0	0.00	1	39.10	39.10	-1	114	-0.87%
2022/01/21	19	39.30	0	0.00	39.20	19	111	17.08%
2022/01/19	23	39.24	20	39.25	39.20	3	109	2.75%
2022/01/18	3	39.25	9	39.25	39.25	-6	108	-5.55%
2022/01/17	0	0.00	29	39.25	39.25	-29	106	-27.16%
2022/01/14	0	0.00	14	39.25	39.25	-14	106	-13.14%
2022/01/13	14	39.27	1	39.30	39.30	13	106	12.17%
2022/01/12	3	39.27	2	39.25	39.30	1	105	0.95%
2022/01/11	14	39.30	1	39.30	39.30	13	105	12.31%
2022/01/10	1	39.20	1	39.15	39.20	0	104	0.00%
2022/01/07	3	39.23	1	39.20	39.20	2	104	1.92%
2022/01/05	0	0.00	1	39.25	39.25	-1	102	-0.97%
2022/01/04	0	0.00	1	39.15	39.25	-1	105	-0.95%
2022/01/03	1	39.30	8	39.29	39.25	-7	104	-6.67%
2021/12/30	0	0.00	1	39.35	39.35	-1	105	-0.95%
2021/12/29	10	39.31	1	39.35	39.35	9	106	8.44%
2021/12/28	13	39.20	1	39.25	39.25	12	106	11.22%
2021/12/27	6	39.15	0	0.00	39.20	6	107	5.57%
2021/12/23	1	39.20	0	0.00	39.20	1	110	0.90%
2021/12/21	9	39.19	1	39.20	39.20	8	112	7.13%
2021/12/20	0	0.00	2	39.25	39.20	-2	112	-1.78%
2021/12/17	0	0.00	1	39.30	39.30	-1	112	-0.89%
2021/12/16	1	39.20	2	39.40	39.20	-1	113	-0.88%
2021/12/14	1	39.30	0	0.00	39.15	1	118	0.85%
2021/12/13	0	0.00	1	39.30	39.30	-1	118	-0.85%
2021/12/10	1	39.35	1	39.40	39.40	0	119	0.00%
2021/12/09	1	39.30	1	39.35	39.35	0	120	0.00%
2021/12/08	0	0.00	11	39.35	39.35	-11	121	-9.04%
2021/12/07	0	0.00	5	39.31	39.40	-5	121	-4.11%
2021/12/06	1	39.25	6	39.32	39.25	-5	122	-4.10%
2021/12/03	3	39.25	1	39.50	39.50	2	121	1.64%
2021/12/02	14	39.19	0	0.00	39.15	14	120	11.58%
2021/12/01	40	39.40	6	39.36	39.55	34	120	28.26%
2021/11/30	2	39.08	17	39.75	39.75	-15	119	-12.56%
2021/11/29	24	38.97	3	38.98	39.05	21	116	18.10%
2021/11/26	2	39.05	25	39.01	39.05	-23	115	-19.91%
2021/11/25	8	39.18	3	39.17	39.20	5	118	4.21%
2021/11/24	1	39.05	0	0.00	39.05	1	119	0.83%
2021/11/23	9	39.13	0	0.00	39.20	9	121	7.40%
2021/11/22	1	39.05	1	39.15	39.20	0	122	0.00%
2021/11/19	0	0.00	14	39.31	39.20	-14	122	-11.47%
2021/11/18	53	39.21	14	39.25	39.35	39	120	32.34%
2021/11/17	1	39.00	17	38.97	39.00	-16	116	-13.71%
2021/11/16	15	39.06	2	38.95	38.95	13	118	10.96%
2021/11/15	15	38.97	1	38.90	38.95	14	130	10.72%
2021/11/12	1	38.80	6	38.80	38.80	-5	134	-3.71%
2021/11/11	1	38.70	5	38.81	38.75	-4	143	-2.80%
2021/11/10	0	0.00	9	38.77	38.75	-9	146	-6.14%
2021/11/09	0.3	38.70	1	38.55	38.55	-0.7	151	-0.44%
2021/11/08	28	38.52	5	38.61	38.55	23	151	15.18%
2021/11/05	7	38.81	17	38.98	38.75	-10	151	-6.61%
2021/11/04	3	38.87	6	38.86	38.85	-3	155	-1.93%
2021/11/03	1	38.50	10	38.67	38.70	-9	157	-5.73%
2021/11/02	1	38.50	8.7	38.59	38.50	-7.7	158	-4.87%
2021/11/01	7	38.49	4	38.50	38.55	3	160	1.87%
2021/10/29	0	0.00	12	38.53	38.60	-12	163	-7.35%
2021/10/28	0	0.00	4	38.64	38.60	-4	164	-2.43%
2021/10/27	0	0.00	9	38.53	38.65	-9	168	-5.33%
2021/10/26	13	38.52	4	38.53	38.60	9	169	5.32%
2021/10/25	5	38.36	1	38.35	38.40	4	172	2.32%
2021/10/22	8	38.35	6	38.30	38.40	2	176	1.13%
2021/10/21	16.1	38.19	11	38.23	38.30	5.1	183	2.77%
2021/10/20	0	0.00	15	38.25	38.30	-15	184	-8.14%
2021/10/19	36	38.25	1	38.20	38.20	35	185	18.85%
2021/10/18	1.5	38.20	2	38.10	38.15	-0.5	192	-0.26%
2021/10/15	7.3	38.13	1.2	38.07	38.05	6.2	195	3.15%
2021/10/14	4	38.10	1	38.10	38.10	3	196	1.53%
2021/10/13	11	38.13	8	38.16	38.05	3	200	1.50%
2021/10/12	2	38.20	41	38.06	38.20	-39	200	-19.45%
2021/10/08	0	0.00	1	38.10	38.10	-1	200	-0.50%
2021/10/07	22	38.10	4	38.09	38.05	18	205	8.77%
2021/10/06	3	37.95	7	38.00	37.95	-4	206	-1.94%
2021/10/05	11	38.00	5	37.99	37.95	6	208	2.88%
2021/10/04	7	38.00	9	38.08	37.95	-2	209	-0.95%
2021/10/01	4	38.05	50	38.02	37.95	-46	209	-21.97%
2021/09/30	5	38.00	12	38.07	38.10	-7	209	-3.35%
2021/09/29	1	38.05	7	38.09	38.00	-6	209	-2.87%
2021/09/28	1	38.05	5	38.15	38.10	-4	213	-1.87%
2021/09/27	12	38.28	6	38.19	38.10	6	214	2.80%
2021/09/24	7	38.10	0	0.00	38.10	7	216	3.23%
2021/09/23	0	0.00	1	38.00	38.00	-1	217	-0.46%
2021/09/22	1	38.00	7	38.01	38.00	-6	217	-2.76%
2021/09/17	0	0.00	1	38.10	38.10	-1	216	-0.46%
2021/09/16	0	0.00	2	38.10	38.05	-2	219	-0.91%
2021/09/15	7	38.08	0	0.00	38.00	7	218	3.20%
2021/09/14	0	0.00	14	38.05	38.05	-14	217	-6.43%
2021/09/13	0	0.00	6	38.13	38.05	-6	218	-2.75%
2021/09/10	4	38.08	2	38.05	38.15	2	219	0.91%
2021/09/09	0	0.00	17	37.90	37.90	-17	220	-7.71%
2021/09/08	0	0.00	17	38.03	38.00	-17	220	-7.72%
2021/09/07	2	38.05	2	38.25	38.25	0	220	0.00%
2021/09/06	5	38.10	3.1	38.25	38.10	1.9	222	0.87%
2021/09/03	21	38.04	0	0.00	38.25	21	223	9.40%
2021/09/02	0	0.00	12	38.04	38.05	-12	223	-5.36%
2021/09/01	19	38.11	16	38.13	38.15	3	226	1.33%
2021/08/31	37	37.90	33	38.01	37.80	4	224	1.78%
2021/08/30	45	37.96	0	0.00	38.15	45	220	20.40%
2021/08/27	11	37.90	10	37.83	37.95	1	219	0.46%
2021/08/26	1	37.85	25	37.79	37.75	-24	221	-10.86%
2021/08/25	43	37.80	1	37.85	37.85	42	224	18.68%
2021/08/23	16	37.45	3	37.62	37.65	13	228	5.68%
2021/08/20	10	37.28	46	37.30	37.30	-36	229	-15.68%
2021/08/19	6	37.50	42	37.55	37.50	-36	227	-15.82%
2021/08/18	19	39.33	10	39.33	39.40	9	214	4.20%
2021/08/17	24	39.12	25	39.31	39.60	-1	210	-0.48%
2021/08/16	6	39.15	38	39.24	39.20	-32	204	-15.64%
2021/08/13	6	39.33	30	39.31	39.40	-24	204	-11.72%
2021/08/11	7	39.66	23	39.65	39.65	-16	204	-7.83%
2021/08/10	0	0.00	8	39.80	39.60	-8	208	-3.84%
2021/08/09	0	0.00	9	39.67	39.65	-9	212	-4.23%
2021/08/06	0	0.00	14	39.86	39.85	-14	218	-6.42%
2021/08/05	0	0.00	1	39.85	39.85	-1	226	-0.44%
2021/08/04	1	39.80	5	39.92	40.00	-4	244	-1.63%
2021/08/03	13	39.80	2	39.75	39.90	11	247	4.44%
2021/08/02	5	39.63	2	39.80	39.80	3	251	1.19%
2021/07/30	18	39.50	0	0.00	39.55	18	249	7.21%
2021/07/29	61	39.52	4	39.54	39.65	57	252	22.53%
2021/07/28	40	39.15	4	39.25	39.25	36	250	14.36%
2021/07/27	18	39.26	0	0.00	39.25	18	253	7.10%
2021/07/26	6	39.43	2	39.45	39.45	4	251	1.59%
2021/07/23	29	39.36	3	39.52	39.45	26	252	10.31%
2021/07/22	15	39.32	2	39.40	39.40	13	253	5.13%
2021/07/21	3	39.10	3	39.25	39.30	0	252	0.00%
2021/07/20	0	0.00	1	39.15	39.15	-1	254	-0.39%
2021/07/19	14	39.14	11	39.11	39.15	3	259	1.16%
2021/07/16	25	39.12	2	39.10	39.10	23	264	8.70%
2021/07/15	1	39.05	2	39.10	39.10	-1	267	-0.37%
2021/07/14	6	39.05	3	39.00	39.00	3	271	1.10%
2021/07/12	7	39.11	11	39.12	39.00	-4	273	-1.46%
2021/07/09	13	39.10	2	39.13	39.15	11	273	4.02%
2021/07/08	1	39.05	0	0.00	39.05	1	275	0.36%
2021/07/07	1	39.05	2	39.00	39.00	-1	278	-0.36%
2021/07/06	0	0.00	1	39.00	39.00	-1	280	-0.36%
2021/07/05	17	38.99	24	39.00	39.00	-7	283	-2.47%
2021/07/01	1	38.90	9	38.90	38.85	-8	284	-2.82%
2021/06/30	1	38.80	14	38.82	38.90	-13	284	-4.56%
2021/06/29	1	38.80	18	38.85	38.85	-17	288	-5.90%
2021/06/28	20	38.85	1	38.85	38.85	19	290	6.55%
2021/06/25	2	38.70	0	0.00	38.70	2	290	0.69%
2021/06/24	17	38.60	1	38.65	38.65	16	289	5.52%
2021/06/23	0	0.00	10	38.60	38.55	-10	290	-3.44%
2021/06/22	1	38.55	12	38.58	38.55	-11	293	-3.75%
2021/06/21	1	38.65	20	38.64	38.65	-19	294	-6.45%
2021/06/18	0	0.00	20	38.69	38.80	-20	295	-6.77%
2021/06/17	0	0.00	23	38.71	38.75	-23	298	-7.71%
2021/06/16	0	0.00	4	38.73	38.70	-4	302	-1.32%
2021/06/15	0	0.00	43	38.65	38.75	-43	303	-14.16%
2021/06/11	0	0.00	2	38.60	38.60	-2	304	-0.66%
2021/06/10	0	0.00	66	38.44	38.65	-66	306	-21.53%
2021/06/09	0	0.00	11	38.66	38.45	-11	306	-3.59%
2021/06/08	6	38.55	25	38.66	38.75	-19	306	-6.21%
2021/06/07	5	38.50	28	38.66	38.80	-23	312	-7.37%
2021/06/04	4	38.75	5	38.81	38.85	-1	313	-0.32%
2021/06/03	10	38.84	12	38.89	38.90	-2	316	-0.63%
2021/06/02	25	38.55	17	38.60	38.80	8	314	2.54%
2021/06/01	7	38.28	1	38.50	38.50	6	310	1.93%
2021/05/31	7	38.22	0	0.00	38.15	7	311	2.24%
2021/05/28	1	38.25	5	38.25	38.20	-4	310	-1.29%
2021/05/27	3	38.15	6	38.18	38.25	-3	311	-0.96%
2021/05/26	0	0.00	10	38.28	38.30	-10	316	-3.16%
2021/05/25	2	38.23	1	38.30	38.30	1	321	0.31%
2021/05/24	11	38.24	1	38.45	38.45	10	323	3.09%
2021/05/21	20	38.35	3	38.40	38.45	17	323	5.26%
2021/05/20	7	37.84	30	37.89	38.10	-23	322	-7.14%
2021/05/19	6	37.83	14	37.96	38.00	-8	322	-2.48%
2021/05/18	19	37.80	24	37.96	38.20	-5	320	-1.56%
2021/05/17	62	37.52	54	37.66	37.55	8	316	2.53%
2021/05/14	41	37.61	37	37.63	37.65	4	309	1.29%
2021/05/13	14	37.34	111	37.43	37.70	-97	303	-31.94%	大賣/
2021/05/12	55	37.72	217	37.67	37.55	-162	294	-54.98%	大賣/鉅額交易
2021/05/11	5	38.52	7	38.59	38.45	-2	276	-0.72%
2021/05/10	11	38.66	9	38.76	38.70	2	271	0.74%
2021/05/07	8	38.50	1	38.50	38.50	7	270	2.59%
2021/05/06	24	38.48	5	38.45	38.50	19	270	7.03%
2021/05/05	24	38.47	21	38.38	38.45	3	267	1.12%
2021/05/04	71	38.51	110	38.49	38.45	-39	267	-14.60%	大賣/
2021/05/03	35	38.64	3.1	38.57	38.55	31.9	259	12.26%
2021/04/29	22	38.81	11	38.81	38.75	11	256	4.29%
2021/04/28	72	38.86	22	38.95	38.95	50	256	19.51%
2021/04/27	57	38.70	10	38.99	39.05	47	259	18.11%
2021/04/26	37	38.46	15.1	38.42	38.50	22	253	8.66%
2021/04/23	47	38.51	58	38.48	38.50	-11	249	-4.41%
2021/04/22	9	38.61	2	38.73	38.60	7	244	2.86%
2021/04/21	37	38.56	14	38.63	38.60	23	238	9.63%
2021/04/20	6	38.30	1	38.40	38.40	5	236	2.11%
2021/04/19	7	38.21	5	38.25	38.25	2	232	0.86%
2021/04/16	9	38.20	2	38.20	38.20	7	228	3.06%
2021/04/15	2	38.20	0	0.00	38.25	2	228	0.87%
2021/04/14	0	0.00	13	38.14	38.25	-13	228	-5.70%
2021/04/13	10	38.15	2	38.18	38.25	8	226	3.54%
2021/04/12	10	38.08	2	38.10	38.15	8	224	3.57%
2021/04/09	0	0.00	11	38.05	38.00	-11	223	-4.92%
2021/04/08	2	38.05	3	38.03	38.10	-1	233	-0.43%
2021/04/07	27	38.08	11.3	38.09	38.10	15.7	242	6.49%
2021/03/31	0	0.00	1	38.10	38.15	-1	239	-0.42%
2021/03/29	3	38.00	0	0.00	38.05	3	233	1.29%
2021/03/26	13	37.95	0	0.00	38.00	13	232	5.58%
2021/03/25	2	37.88	0	0.00	37.85	2	233	0.85%
2021/03/23	6	37.98	0	0.00	37.95	6	230	2.61%
2021/03/22	2	37.85	1	37.75	38.00	1	228	0.44%
2021/03/19	0	0.00	21	37.88	37.95	-21	225	-9.30%
2021/03/18	5	37.90	0	0.00	37.80	5	223	2.24%
2021/03/17	6	37.75	5	37.75	37.75	1	222	0.45%
2021/03/16	9	37.74	1	37.80	37.75	8	221	3.62%
2021/03/15	1	37.75	0	38.05	37.80	1	219	0.45%
2021/03/12	0	38.00	1	37.80	37.85	-1	220	-0.44%
2021/03/11	62	37.99	3	37.95	37.95	59	220	26.74%
2021/03/10	34	37.64	0	0.00	37.70	34	216	15.74%
2021/03/09	8	37.63	2	37.60	37.60	6	214	2.80%
2021/03/08	2	37.55	2	37.40	37.50	0	212	0.01%
2021/03/05	6	37.56	0	0.00	37.60	6	211	2.86%
2021/03/04	28	37.46	17	37.29	37.70	11	211	5.21%
2021/03/03	11	37.51	0	0.00	37.55	11	208	5.28%
2021/03/02	16.1	37.64	34	37.46	37.40	-18	206	-8.67%
2021/02/26	10	37.30	63	37.46	37.80	-53	204	-25.96%
2021/02/25	38	37.45	0	0.00	37.45	38	197	19.28%
2021/02/24	18	37.35	0	0.00	37.40	18	193	9.31%
2021/02/23	13	37.15	10	37.15	37.20	3	189	1.58%
2021/02/22	19	37.04	0	0.00	37.10	19	187	10.15%
2021/02/19	0	0.00	7	37.02	37.05	-7	187	-3.74%
2021/02/17	9	36.92	13.4	36.92	36.90	-4.4	190	-2.33%
2021/02/05	0	0.00	10	37.01	36.90	-10	186	-5.37%
2021/02/04	2	36.75	18.1	36.88	37.00	-16.1	184	-8.70%
2021/02/03	3	36.72	10	36.71	36.75	-7	186	-3.75%
2021/02/02	1	36.85	11	36.72	36.75	-10	186	-5.36%
2021/02/01	1	36.75	10	36.72	36.70	-9	186	-4.82%
2021/01/29	0	0.00	40	36.73	36.65	-40	187	-21.33%
2021/01/28	0	0.00	10	36.87	36.80	-10	183	-5.45%
2021/01/27	0	0.00	5	36.97	36.85	-5	181	-2.75%
2021/01/26	0	0.00	3	36.87	36.90	-3	181	-1.65%
2021/01/25	0	0.00	6	36.91	36.95	-6	179	-3.35%
2021/01/22	0	0.00	9	36.91	37.00	-9	179	-5.01%
2021/01/21	7	36.90	4	36.90	36.90	3	178	1.68%
2021/01/20	6	36.95	20	36.98	36.90	-14	176	-7.94%
2021/01/19	6	37.19	0.2	37.20	37.20	5.8	169	3.41%
2021/01/18	2	37.13	19	37.15	37.15	-17	170	-10.00%
2021/01/15	0	0.00	8.5	37.15	37.20	-8.5	168	-5.06%
2021/01/14	1	37.20	6.2	37.28	37.25	-5.2	166	-3.09%
2021/01/13	24	37.22	0	0.00	37.25	24	164	14.62%
2021/01/11	10	37.20	1	37.25	37.25	9	159	5.63%
2021/01/08	21	37.16	3	37.15	37.20	18	159	11.30%
2021/01/07	4	37.13	1	37.15	37.20	3	156	1.92%
2021/01/06	7	37.16	0	0.00	37.10	7	154	4.53%
2021/01/05	39	37.14	11	37.13	37.20	28	152	18.34%
2021/01/04	8	36.97	5	37.15	37.15	3	151	1.98%
2020/12/31	27	36.96	0	0.00	36.95	27	148	18.16%
2020/12/30	44	37.01	0	0.00	37.00	44	135	32.49%
2020/12/29	22	37.09	0	0.00	37.10	22	124	17.61%
2020/12/28	39	37.05	0	0.00	37.05	39	122	31.91%
2020/12/25	5	37.05	0	0.00	37.10	5	120	4.16%
2020/12/22	10	37.09	9	37.05	37.05	1	118	0.84%
2020/12/21	10	37.13	0	0.00	37.20	10	121	8.26%
2020/12/18	3	37.15	0	0.00	37.20	3	121	2.47%
2020/12/17	20	37.20	0	0.00	37.20	20	123	16.25%
2020/12/16	75	37.15	0	0.00	37.15	75	127	59.06%
2020/12/15	9	37.11	2	37.15	37.15	7	128	5.46%
2020/12/14	13	37.15	0	0.00	37.20	13	127	10.23%
2020/12/10	9	37.10	0	0.00	37.15	9	129	6.97%
2020/12/09	36	37.10	0	0.00	37.15	36	128	27.98%
2020/12/08	0.6	37.10	0	0.00	37.15	0.6	127	0.44%
2020/12/04	6	37.10	0.4	37.15	37.15	5.6	123	4.50%
2020/12/03	1	37.00	0	0.00	37.10	1	122	0.82%
2020/11/30	1	37.10	12	37.15	37.15	-11	119	-9.17%
2020/11/27	0	0.00	1	37.10	37.15	-1	118	-0.85%
2020/11/26	22	37.11	0	37.15	37.15	22	118	18.60%
2020/11/25	19	37.13	0	0.00	37.15	19	120	15.72%
2020/11/24	3	37.05	0	0.00	37.05	3	120	2.49%
2020/11/23	50	37.11	0	0.00	37.10	50	120	41.41%
2020/11/20	10	37.07	0	0.00	37.10	10	121	8.23%
2020/11/18	31	37.05	0	0.00	37.10	31	124	24.98%
2020/11/17	10	37.00	0	0.00	37.00	10	123	8.11%
2020/11/16	6	36.97	0	0.00	37.00	6	124	4.81%
2020/11/11	9	36.97	8	37.00	37.05	1	127	0.78%
2020/11/10	0	0.00	5	36.72	36.75	-5	125	-4.00%
2020/11/06	0	0.00	4	36.70	36.60	-4	124	-3.22%
2020/11/04	0	0.00	3	36.65	36.65	-3	126	-2.37%
2020/11/03	3	36.40	0	0.00	36.45	3	128	2.34%
2020/11/02	1	36.45	0	0.00	36.45	1	131	0.76%
2020/10/30	4	36.45	0	0.00	36.45	4	137	2.92%
2020/10/29	3	36.65	0	0.00	36.65	3	150	1.99%
2020/10/28	0	0.00	0	36.70	36.60	0	160	-0.01%
2020/10/26	15	36.70	0	0.00	36.65	15	172	8.71%
2020/10/23	2	36.80	0	0.00	36.75	2	174	1.14%
2020/10/22	1	36.80	0	0.00	36.80	1	179	0.56%
2020/10/21	7	36.65	0	0.00	36.70	7	183	3.82%
2020/10/19	10.2	36.79	0	0.00	37.00	10.2	189	5.38%
2020/10/16	0	0.00	8	36.76	36.80	-8	192	-4.16%
2020/10/15	3	36.60	3	36.50	36.60	0	197	0.00%
2020/10/14	3	36.60	0	0.00	36.60	3	198	1.51%
2020/10/13	0	0.00	2	36.50	36.60	-2	200	-1.00%
2020/10/12	5	36.61	5	36.55	36.60	0	202	0.00%
2020/10/07	10	36.42	0	0.00	36.45	10	206	4.85%
2020/10/06	1	36.20	5	36.30	36.45	-4	206	-1.94%
2020/10/05	2	36.30	0	0.00	36.20	2	207	0.97%
2020/09/30	9	36.22	4	36.24	36.30	5	208	2.40%
2020/09/25	1	36.10	1	36.30	36.25	0	216	0.00%
2020/09/24	0	0.00	5	36.24	36.15	-5	218	-2.28%
2020/09/23	1	36.50	0	0.00	36.40	1	217	0.46%
2020/09/21	6	37.34	0	0.00	37.20	6	216	2.77%
2020/09/18	14	36.73	0	0.00	36.70	14	214	6.54%
2020/09/17	5	36.59	0	0.00	36.60	5	213	2.34%
2020/09/16	4	36.55	0	0.00	36.60	4	215	1.86%
2020/09/15	8	36.61	0	0.00	36.50	8	219	3.65%
2020/09/14	4	36.30	0	0.00	36.35	4	216	1.85%
2020/09/09	0	0.00	1	36.10	36.05	-1	219	-0.46%
2020/09/08	2.1	36.18	2.1	36.18	36.20	0	220	0.00%
2020/09/03	1	36.35	0	0.00	36.15	1	227	0.44%
2020/08/28	1	36.20	0	0.00	36.20	1	230	0.43%
2020/08/27	0	0.00	1	36.25	36.15	-1	234	-0.43%
2020/08/26	0	0.00	14	36.35	36.35	-14	233	-5.99%
2020/08/24	3	35.85	0	0.00	35.85	3	232	1.29%
2020/08/21	9	35.94	9.5	35.87	35.85	-0.5	232	-0.22%
2020/08/20	0	0.00	54	35.83	35.85	-54	232	-23.25%
2020/08/19	23	36.12	12	36.10	36.15	11	229	4.79%
2020/08/18	7	36.14	11	36.10	36.15	-4	229	-1.74%
2020/08/17	0	0.00	16	36.09	36.10	-16	228	-7.00%
2020/08/14	0	0.00	12	36.01	36.10	-12	228	-5.24%
2020/08/13	0	0.00	12	35.91	36.00	-12	233	-5.15%
2020/08/12	0	0.00	1	35.90	35.90	-1	235	-0.42%
2020/08/11	0	0.00	0.2	36.20	35.95	-0.2	237	-0.09%
2020/08/10	2	36.03	0	0.00	35.95	2	237	0.84%
2020/08/07	16	36.09	0	0.00	36.00	16	237	6.74%
2020/08/06	7	36.05	0	0.00	36.10	7	237	2.94%
2020/08/05	1	35.90	2	35.95	36.00	-1	236	-0.42%
2020/08/04	221	35.51	216	35.51	35.70	5	236	2.11%	大買/大賣/
2020/08/03	77	37.64	72	37.65	37.55	5	224	2.23%
2020/07/31	90	37.59	69	37.60	37.55	21	216	9.68%
2020/07/30	67	37.35	69	37.35	37.45	-2	214	-0.93%
2020/07/29	12	37.27	10	37.33	37.35	2	210	0.95%
2020/07/28	27	37.24	9	37.23	37.20	18	213	8.44%
2020/07/27	3	37.55	11	37.54	37.35	-8	213	-3.74%
2020/07/24	1	37.75	8	37.75	37.60	-7	213	-3.28%
2020/07/23	18	37.75	10	37.78	37.85	8	211	3.79%
2020/07/22	0	0.00	2	37.75	37.80	-2	210	-0.95%
2020/07/21	8	37.83	10	37.78	37.85	-2	209	-0.96%
2020/07/20	4	37.64	11	37.62	37.60	-7	205	-3.40%
2020/07/17	12	37.63	16	37.60	37.60	-4	205	-1.94%
2020/07/15	14	37.67	5	37.61	37.65	9	206	4.35%
2020/07/14	2	37.55	3	37.60	37.65	-1	206	-0.48%
2020/07/13	9	37.57	2	37.65	37.55	7	206	3.40%
2020/07/10	1	37.75	8	37.60	37.55	-7	207	-3.37%
2020/07/09	19	37.78	0	0.00	37.80	19	208	9.12%
2020/07/08	6	37.68	0	0.00	37.75	6	207	2.89%
2020/07/07	13	37.56	0	0.00	37.70	13	206	6.29%
2020/07/06	13	37.40	57	37.36	37.50	-44	207	-21.17%
2020/07/03	0	0.00	1	37.20	37.25	-1	202	-0.49%
2020/07/02	1	37.15	0	0.00	37.20	1	204	0.49%
2020/07/01	0	0.00	6	37.18	37.05	-6	204	-2.94%
2020/06/29	0	0.00	14	36.99	36.90	-14	204	-6.84%
2020/06/24	0	0.00	10	37.16	37.05	-10	204	-4.89%
2020/06/22	5	37.12	2	37.10	36.95	3	205	1.46%
2020/06/19	0	0.00	18	36.95	36.90	-18	205	-8.75%
2020/06/18	5	36.90	0	0.00	36.90	5	209	2.39%
2020/06/17	10	36.94	0	0.00	36.95	10	211	4.73%
2020/06/16	3	36.90	0	0.00	36.95	3	224	1.34%
2020/06/15	3	36.60	5	36.75	36.60	-2	235	-0.85%
2020/06/12	7	36.76	19	36.83	36.90	-12	239	-5.01%
2020/06/11	10	37.08	8	37.11	37.00	2	242	0.83%
2020/06/10	6	37.41	15	37.37	37.45	-9	243	-3.69%
2020/06/09	0	0.00	4	37.31	37.30	-4	253	-1.58%
2020/06/08	5	36.90	17	36.87	36.90	-12	258	-4.65%
2020/06/05	1	36.55	12	36.85	36.80	-11	255	-4.31%
2020/06/03	1	36.60	33.3	36.70	36.80	-32.3	263	-12.27%
2020/06/02	1	36.25	12	36.50	36.50	-11	260	-4.23%
2020/06/01	2	36.30	1	36.35	36.25	1	259	0.39%
2020/05/29	0	0.00	1	36.30	36.10	-1	257	-0.39%
2020/05/26	0	0.00	3	36.25	36.15	-3	265	-1.13%
2020/05/25	0	0.00	5	36.06	36.10	-5	263	-1.89%
2020/05/22	2	36.05	0	0.00	36.05	2	262	0.76%
2020/05/21	15	36.07	0	0.00	36.20	15	262	5.71%
2020/05/20	9	35.98	0	0.00	36.00	9	261	3.45%
2020/05/19	0	0.00	3	36.13	36.25	-3	255	-1.18%
2020/05/18	1	36.00	2	36.08	36.15	-1	251	-0.40%
2020/05/15	7	36.01	0	0.00	36.15	7	248	2.81%
2020/05/14	3	36.00	0	0.00	36.05	3	247	1.21%
2020/05/13	2	36.00	2	36.10	36.15	0	246	0.00%
2020/05/12	0	0.00	3	36.25	36.10	-3	244	-1.22%
2020/05/08	0	0.00	0.3	36.00	35.95	-0.3	237	-0.11%
2020/05/06	10	35.89	0	0.00	35.85	10	234	4.27%
2020/05/05	2	35.93	2	35.95	35.95	0	232	0.00%
2020/05/04	0	0.00	1	36.25	35.80	-1	233	-0.43%
2020/04/30	0	0.00	1	36.55	36.25	-1	228	-0.44%
2020/04/29	3	35.85	2	36.15	36.15	1	227	0.44%
2020/04/28	2	35.78	0	0.00	36.00	2	225	0.89%
2020/04/27	6	35.73	0	0.00	35.95	6	230	2.61%
2020/04/24	0	0.00	1	35.70	35.70	-1	228	-0.44%
2020/04/23	0	0.00	2	35.42	35.35	-2	226	-0.89%
2020/04/22	2	35.10	0	0.00	35.30	2	223	0.89%
2020/04/21	1	35.50	0	0.00	35.20	1	222	0.45%
2020/04/20	1	35.70	0	0.00	35.85	1	219	0.46%
2020/04/17	12	36.30	0	0.00	36.00	12	218	5.49%
2020/04/16	5	36.10	1	36.25	36.05	4	216	1.85%
2020/04/15	38	36.46	1	36.00	36.35	37	214	17.25%
2020/04/14	16	35.80	2	36.00	36.00	14	211	6.61%
2020/04/13	0	0.00	4	35.40	35.30	-4	209	-1.91%
2020/04/10	0	0.00	5	35.23	35.50	-5	208	-2.40%
2020/04/09	1	35.00	0	0.00	35.10	1	209	0.48%
2020/04/08	0	0.00	1	34.60	34.80	-1	206	-0.49%
2020/04/07	2	34.55	7	34.51	34.35	-5	204	-2.45%
2020/04/06	18	34.33	1	34.30	34.40	17	199	8.54%
2020/03/31	6	33.85	51	33.85	34.25	-45	195	-23.02%
2020/03/30	3	33.55	0	0.00	33.70	3	192	1.56%
2020/03/26	3	33.35	3	33.50	33.80	0	186	0.00%
2020/03/25	4	33.83	5	33.56	33.55	-1	184	-0.54%
2020/03/24	4	32.58	3	33.52	32.60	1	179	0.56%
2020/03/23	2	32.40	15	32.00	32.55	-13	174	-7.43%
2020/03/20	2	31.55	2	32.00	32.00	0	170	0.00%
2020/03/19	3	30.68	3	31.45	30.90	0	157	0.00%
2020/03/18	20	33.50	11	33.55	33.55	9	144	6.25%
2020/03/17	2	33.80	1	33.70	33.65	1	138	0.72%
2020/03/16	5	34.80	19	34.56	34.20	-14	133	-10.47%
2020/03/13	2	34.55	24	34.35	34.95	-22	128	-17.10%
2020/03/12	0	0.00	6	35.95	36.00	-6	118	-5.07%
2020/03/10	2	36.90	0	0.00	36.85	2	112	1.77%
2020/03/06	0	0.00	5	37.06	37.10	-5	104	-4.80%
2020/03/05	1	37.05	3	37.17	37.15	-2	103	-1.93%
2020/03/02	2	37.10	0	0.00	37.15	2	103	1.94%
2020/02/27	2	37.13	3	38.05	38.05	-1	96	-1.03%
2020/02/26	1	37.05	1	37.10	37.20	0	95	0.00%
2020/02/24	0	0.00	14	37.20	37.15	-14	95	-14.63%
2020/02/21	0	0.00	3	37.30	37.25	-3	96	-3.10%
2020/02/19	11	37.28	0	0.00	37.35	11	98	11.16%
2020/02/13	0	0.00	7	37.15	37.15	-7	98	-7.08%
2020/02/10	3	36.92	0	0.00	37.00	3	97	3.09%
2020/02/07	0	0.00	6	37.03	37.00	-6	97	-6.15%
2020/02/03	1	36.85	0	0.00	36.90	1	92	1.08%
2020/01/31	1	37.05	3	37.10	37.05	-2	88	-2.25%
2020/01/30	7	37.10	0	0.00	37.00	7	86	8.05%
2020/01/20	2	37.40	0	0.00	37.40	2	79	2.51%
2020/01/15	1	37.35	20	37.30	37.30	-19	81	-23.29%
2020/01/14	0	0.00	10	37.30	37.35	-10	81	-12.22%
2020/01/07	0.1	37.50	0	0.00	37.40	0.1	81	0.09%
2019/12/31	2	37.35	0	0.00	37.30	2	81	2.46%
2019/12/30	4	37.40	0	0.00	37.35	4	80	4.94%
2019/12/27	1	37.50	0	0.00	37.50	1	80	1.24%
2019/12/26	1	37.45	0	37.50	37.45	1	81	1.23%
2019/12/25	4	37.45	0	0.00	37.45	4	80	4.95%
2019/12/24	3	37.43	0	0.00	37.35	3	82	3.66%
2019/12/18	4	37.50	0	0.00	37.50	4	82	4.83%
2019/12/17	0	0.00	2	37.45	37.40	-2	81	-2.45%
2019/12/06	1	37.20	0	0.00	37.20	1	79	1.25%
2019/12/04	0	0.00	1	37.15	37.30	-1	77	-1.29%
2019/12/03	0	0.00	1	37.25	37.20	-1	76	-1.31%
2019/11/29	1	37.25	4	37.29	37.30	-3	76	-3.93%
2019/11/28	0	0.00	3	37.30	37.40	-3	74	-4.01%
2019/11/27	3	37.28	0	0.00	37.40	3	74	4.03%
2019/11/26	1	37.35	1	37.35	37.25	0	73	0.00%
2019/11/25	1	37.25	1	37.35	37.35	0	74	0.00%
2019/11/20	24	37.35	0	0.00	37.40	24	72	32.95%
2019/11/13	0	0.00	1	37.45	37.40	-1	68	-1.45%
2019/11/07	0	0.00	1.8	37.47	37.50	-1.8	69	-2.56%
2019/10/31	0	0.00	1	37.55	37.55	-1	74	-1.35%
2019/10/28	3	37.73	0	0.00	37.60	3	77	3.89%
2019/10/24	1	37.35	0	0.00	37.80	1	79	1.26%
2019/10/22	4	37.43	0	0.00	37.30	4	102	3.92%
2019/10/16	42	37.65	0	0.00	37.75	42	111	37.71%
2019/10/15	120	37.63	6	37.80	37.80	114	111	102.03%	大買/鉅額交易
2019/10/14	26	37.36	1	37.30	37.40	25	115	21.58%
2019/10/08	1	37.35	0	0.00	37.35	1	117	0.85%
2019/10/02	2	37.43	0	0.00	37.40	2	120	1.66%
2019/09/27	2	37.50	0	0.00	37.50	2	120	1.66%
2019/09/26	0	0.00	16	37.52	37.50	-16	120	-13.29%
2019/09/24	0	0.00	1	37.80	37.70	-1	120	-0.83%
2019/09/23	0	0.00	2	37.88	37.80	-2	120	-1.67%
2019/09/18	50	37.94	0	0.00	38.00	50	123	40.48%
2019/09/16	5	37.81	1	37.80	37.80	4	126	3.16%
2019/09/12	7	37.82	0	0.00	37.80	7	126	5.55%
2019/09/05	0	0.00	2	37.80	37.85	-2	131	-1.52%
2019/09/02	0	0.00	0.9	37.60	37.50	-0.9	134	-0.63%
2019/08/23	0	0.00	1	37.05	37.20	-1	135	-0.74%
2019/08/21	39	37.12	0	0.00	37.05	39	146	26.54%
2019/08/19	0	0.00	1	37.05	37.10	-1	147	-0.68%
2019/08/15	1	36.95	0	0.00	37.00	1	149	0.67%
2019/08/14	0	0.00	2	37.15	37.10	-2	153	-1.30%
2019/08/12	1	37.05	1	37.10	37.05	0	159	0.00%
2019/08/08	0	0.00	1	37.30	37.10	-1	160	-0.62%
2019/08/07	0	0.00	1	37.00	37.05	-1	159	-0.63%
2019/08/02	0	0.00	22	37.22	37.25	-22	156	-14.02%
2019/08/01	0	0.00	17	37.25	37.20	-17	155	-10.94%
2019/07/31	0	0.00	21	37.32	37.35	-21	155	-13.53%
2019/07/30	0	0.00	9	37.45	37.45	-9	152	-5.89%
2019/07/26	0	0.00	0.8	37.85	37.50	-0.8	153	-0.54%
2019/07/24	1	38.70	0	0.00	38.75	1	137	0.73%
2019/07/22	0	0.00	1	38.85	38.85	-1	125	-0.79%
2019/07/19	1	38.75	0	0.00	38.85	1	124	0.80%
2019/07/17	38	38.83	21	38.77	38.75	17	122	13.93%
2019/07/16	0	0.00	2	39.00	39.00	-2	121	-1.64%
2019/07/15	2	38.55	0	0.00	38.65	2	115	1.73%
2019/07/12	1	38.55	1	38.50	38.55	0	115	0.00%
2019/07/11	1	38.50	0	0.00	38.45	1	116	0.86%
2019/07/10	0	0.00	16	38.39	38.35	-16	117	-13.66%
2019/07/09	1	38.30	1	38.25	38.30	0	115	0.00%
2019/07/05	0	0.00	8	38.25	38.25	-8	114	-6.96%
2019/07/01	0	0.00	10	38.06	38.05	-10	116	-8.61%
2019/06/27	14	38.02	1	38.00	38.10	13	116	11.12%
2019/06/25	1	38.20	6	38.05	38.10	-5	115	-4.33%
2019/06/24	36	38.13	5	38.10	38.20	31	115	26.79%
2019/06/21	6	38.10	0	0.00	38.05	6	114	5.25%
2019/06/20	30	38.10	5	38.07	38.15	25	113	22.03%
2019/06/19	25	38.05	4	38.20	38.20	21	114	18.29%
2019/06/18	13	38.08	0	0.00	38.05	13	116	11.13%
2019/06/17	19	38.05	2	38.00	38.10	17	116	14.60%
2019/06/14	0	0.00	1	37.95	38.00	-1	115	-0.86%
2019/06/13	13	37.82	8	37.84	37.95	5	115	4.33%
2019/06/12	8	37.96	9	37.91	37.85	-1	113	-0.88%
2019/06/11	0	0.00	4	38.05	38.05	-4	111	-3.58%
2019/06/10	9	38.12	3	38.10	38.15	6	110	5.45%
2019/06/06	13	38.16	2	38.05	38.15	11	110	9.96%
2019/06/05	1	38.10	0	0.00	38.05	1	109	0.92%
2019/06/04	10	38.18	0	0.00	38.10	10	110	9.05%
2019/06/03	0.2	38.20	0	0.00	38.20	0.2	111	0.18%
2019/05/31	13	38.17	1	38.00	38.10	12	111	10.75%
2019/05/30	12	38.02	0	0.00	38.00	12	110	10.84%
2019/05/29	25	37.88	0	0.00	38.15	25	110	22.70%
2019/05/28	74	36.79	0	0.00	36.60	74	105	70.03%
2019/05/27	4	38.08	0	0.00	38.20	4	101	3.95%
2019/05/24	10	37.99	0	0.00	38.05	10	102	9.77%
2019/05/23	7	38.14	0	0.00	38.00	7	103	6.77%
2019/05/22	10	37.67	0	0.00	38.15	10	104	9.60%
2019/05/21	19	37.56	0	0.00	37.75	19	106	17.87%
2019/05/20	2	37.45	1	37.55	37.70	1	103	0.97%
2019/05/17	0	0.00	2	37.85	37.75	-2	101	-1.98%
2019/05/16	0	0.00	4	38.18	38.10	-4	100	-3.97%
2019/05/15	4	38.20	0	0.00	38.25	4	100	3.97%
2019/05/14	0	0.00	1	38.25	38.30	-1	104	-0.96%
2019/05/13	0	0.00	5	38.20	38.20	-5	105	-4.76%
2019/05/10	8	38.21	0	0.00	38.20	8	106	7.49%
2019/05/08	9	38.21	1	38.25	38.30	8	109	7.33%
2019/05/07	1	38.20	0	0.00	38.25	1	110	0.90%
2019/05/06	15	38.24	1	38.20	38.25	14	112	12.43%
2019/05/03	7	38.26	1	38.30	38.35	6	113	5.28%
2019/05/02	37	38.24	0	0.00	38.20	37	113	32.72%
2019/04/30	0	0.00	1	38.20	38.25	-1	114	-0.88%
2019/04/29	9	38.20	0	0.00	38.20	9	113	7.90%
2019/04/26	4	38.25	1	38.25	38.25	3	113	2.64%
2019/04/25	7	38.21	1.2	38.26	38.30	5.8	116	4.96%
2019/04/24	1	38.25	0	0.00	38.30	1	119	0.84%
2019/04/23	10	38.23	0	0.00	38.30	10	121	8.22%
2019/04/22	7	38.19	0	0.00	38.15	7	122	5.74%
2019/04/17	54	38.30	3	38.22	38.35	51	125	40.71%
2019/04/16	0	0.00	2	38.13	38.15	-2	124	-1.61%
2019/04/15	0	0.00	2	38.10	38.15	-2	125	-1.59%
2019/04/12	0	0.00	1	38.20	38.10	-1	126	-0.79%
2019/04/10	0	0.00	1	38.20	38.20	-1	130	-0.76%
2019/04/09	0	0.00	3	38.10	38.05	-3	154	-1.94%
2019/04/03	0	0.00	5	38.15	38.20	-5	173	-2.89%
2019/04/02	1	38.10	0	0.00	38.20	1	180	0.56%
2019/04/01	4	38.09	2	38.15	38.30	2	189	1.06%
2019/03/29	1	38.15	1	38.15	38.20	0	192	0.00%
2019/03/28	26	38.14	0	0.00	38.15	26	194	13.34%
2019/03/27	1	38.10	2	38.10	38.15	-1	197	-0.51%
2019/03/26	9	38.12	1	38.10	38.15	8	200	3.99%
2019/03/25	9	38.04	0	0.00	38.05	9	201	4.47%
2019/03/22	1	38.00	0	0.00	38.00	1	201	0.50%
2019/03/21	1	37.60	0	0.00	37.75	1	201	0.50%
2019/03/20	19	37.70	0	0.00	37.70	19	200	9.46%
2019/03/18	2	37.53	3	37.53	37.65	-1	205	-0.49%
2019/03/15	0	0.00	4	37.58	37.55	-4	208	-1.92%
2019/03/14	0	0.00	5	37.64	37.60	-5	210	-2.37%
2019/03/13	0	0.00	6	37.78	37.70	-6	212	-2.82%
2019/03/12	0	0.00	7	37.89	37.85	-7	215	-3.25%
2019/03/11	0	0.00	6	37.62	37.70	-6	215	-2.80%
2019/03/08	0	0.00	10	37.54	37.50	-10	225	-4.44%
2019/03/07	0	0.00	17	37.79	37.75	-17	238	-7.12%
2019/03/06	0	0.00	4	37.95	37.90	-4	239	-1.67%
2019/03/05	0	0.00	1	38.20	38.05	-1	239	-0.42%
2019/03/04	6	38.29	1	38.20	38.25	5	238	2.09%
2019/02/27	5	38.03	0	0.00	38.30	5	239	2.09%
2019/02/26	2	38.03	0	0.00	38.00	2	237	0.84%
2019/02/25	9	38.25	0	0.00	38.20	9	235	3.82%
2019/02/22	8	38.28	3	38.30	38.25	5	233	2.14%
2019/02/21	6	38.26	1	38.30	38.25	5	231	2.16%
2019/02/20	30	38.29	1	38.20	38.30	29	230	12.59%
2019/02/19	1	38.25	1	38.25	38.25	0	228	0.00%
2019/02/18	2	38.00	0	0.00	38.00	2	226	0.88%
2019/02/15	1	38.10	0	0.00	38.30	1	226	0.44%
2019/02/14	2	38.18	0	0.00	38.15	2	225	0.89%
2019/02/13	5	38.06	1	38.20	38.15	4	223	1.79%
2019/02/12	1	38.10	1	38.10	38.05	0	220	0.00%
2019/02/11	100	38.01	1	37.95	37.90	99	219	45.03%
2019/01/30	0	0.00	2	37.95	38.00	-2	218	-0.92%
2019/01/29	0	0.00	5	37.90	38.00	-5	217	-2.30%
2019/01/28	6	37.80	1	37.90	37.90	5	215	2.32%
2019/01/24	0	0.00	6	37.86	37.90	-6	213	-2.80%
2019/01/23	0	0.00	3	37.68	37.80	-3	214	-1.40%
2019/01/22	0	0.00	6	37.70	37.70	-6	215	-2.79%
2019/01/17	1	37.45	2	37.70	37.35	-1	223	-0.45%
2019/01/16	102	37.63	0	0.00	37.20	102	223	45.57%	大買/鉅額交易
2019/01/15	25	37.87	4	37.89	37.70	21	220	9.51%
2019/01/14	0	0.00	2	37.75	37.80	-2	219	-0.91%
2019/01/11	20	37.73	0	0.00	37.75	20	219	9.11%
2019/01/10	3	37.62	0	0.00	37.70	3	218	1.37%
2019/01/09	40	37.59	0	0.00	37.60	40	217	18.39%
2019/01/08	4	37.68	0	0.00	37.65	4	217	1.84%
2019/01/07	34	37.66	0	0.00	37.70	34	219	15.46%
2019/01/04	35	37.48	0	0.00	37.55	35	222	15.72%
2019/01/03	27	37.45	0	0.00	37.45	27	228	11.84%
2019/01/02	21	37.74	1	37.75	37.40	20	227	8.79%
2018/12/28	699	38.24	43	38.04	38.40	656	227	288.16%	大買/鉅額交易
2018/12/27	78	37.68	31	37.59	37.75	47	206	22.75%
2018/12/26	36	37.30	0	0.00	37.60	36	204	17.62%
2018/12/25	44	37.01	9	37.24	37.45	35	195	17.94%
2018/12/24	4	36.85	7	36.80	37.20	-3	189	-1.58%
2018/12/22	0	0.00	3	36.30	36.70	-3	182	-1.64%
2018/12/21	9	36.02	0	0.00	36.40	9	179	5.00%
2018/12/20	0	0.00	4	36.40	36.40	-4	178	-2.24%
2018/12/19	1	35.80	0	0.00	36.25	1	180	0.55%
2018/12/18	1	35.50	8	36.10	36.10	-7	176	-3.96%
2018/12/12	25	35.71	0	0.00	35.75	25	178	14.01%
2018/12/11	43	35.28	1	35.35	35.40	42	178	23.55%
2018/12/10	22	35.22	1	35.25	35.10	21	181	11.58%
2018/12/07	22	34.96	0	0.00	35.15	22	185	11.84%
2018/12/06	50	34.42	32	34.35	34.50	18	190	9.47%
2018/12/05	34	34.41	0	0.00	34.55	34	194	17.52%
2018/12/04	5	34.28	27	34.28	34.30	-22	194	-11.29%
2018/12/03	2	34.20	14	34.20	34.20	-12	199	-6.03%
2018/11/30	44	33.42	0	0.00	33.25	44	202	21.74%
2018/11/28	0	0.00	3	34.85	34.90	-3	202	-1.48%
2018/11/26	32	34.95	1	34.65	34.95	31	205	15.11%
2018/11/21	2	34.65	0	0.00	34.75	2	209	0.96%
2018/11/16	2	34.48	0	0.00	34.55	2	213	0.93%
2018/11/14	1	34.40	1	34.10	34.20	0	214	0.00%
2018/11/13	0	0.00	14	34.14	34.35	-14	214	-6.53%
2018/11/09	0	0.00	1	34.10	34.40	-1	217	-0.46%
2018/11/07	0	0.00	3	34.40	34.40	-3	219	-1.37%
2018/11/05	0	0.00	21	33.87	34.00	-21	223	-9.42%
2018/11/02	0	0.00	1	33.60	33.75	-1	223	-0.45%
2018/11/01	2	33.50	2	33.53	33.60	0	223	0.00%
2018/10/31	2	33.35	0	0.00	33.45	2	223	0.89%
2018/10/30	1	33.20	0	0.00	32.95	1	222	0.45%
2018/10/29	3.5	33.01	0	0.00	32.95	3.5	223	1.57%
2018/10/26	4	33.29	0	0.00	33.35	4	218	1.83%
2018/10/25	1	33.55	0	0.00	33.55	1	216	0.46%
2018/10/24	3.5	33.98	11	33.94	33.95	-7.5	214	-3.49%
2018/10/23	1	34.15	0	0.00	34.15	1	212	0.47%
2018/10/17	1	34.45	0	0.00	34.45	1	234	0.43%
2018/10/16	0	0.00	5	34.40	34.40	-5	235	-2.12%
2018/10/15	1	34.05	19	34.16	34.10	-18	236	-7.61%
2018/10/12	2	34.35	68	34.27	34.50	-66	233	-28.24%
2018/10/11	19	34.53	10	34.70	34.55	9	233	3.86%
2018/10/09	0	0.00	3	35.02	35.20	-3	228	-1.31%
2018/10/08	6	34.96	0	0.00	35.00	6	228	2.63%
2018/10/05	3	35.07	24	35.05	35.05	-21	228	-9.19%
2018/10/04	1	35.25	8	35.50	35.15	-7	224	-3.12%
2018/10/03	7	35.65	0	0.00	35.55	7	220	3.17%
2018/10/02	5	35.66	0	0.00	35.65	5	221	2.26%
2018/09/28	0	0.00	1	36.20	36.00	-1	222	-0.44%
2018/09/27	1	35.50	4	35.50	35.50	-3	222	-1.35%
2018/09/20	1	35.95	0	0.00	35.95	1	220	0.45%
2018/09/19	38	35.90	0	0.00	35.90	38	221	17.17%
2018/09/18	3	35.67	0	0.00	35.65	3	220	1.36%
2018/09/14	2	35.05	0	0.00	35.20	2	226	0.88%
2018/09/12	2	35.10	0	0.00	35.05	2	224	0.89%
2018/09/11	2	35.53	2	35.55	35.45	0	218	0.00%
2018/09/10	1	35.50	0	0.00	35.75	1	212	0.47%
2018/09/07	2	35.50	0	0.00	35.70	2	210	0.95%
2018/09/06	21	35.99	3	35.55	35.55	18	205	8.74%
2018/09/05	8	36.36	0	0.00	36.10	8	193	4.13%
2018/09/04	1	36.55	0	0.00	36.45	1	186	0.54%
2018/09/03	10	36.70	0	0.00	36.65	10	180	5.53%
2018/08/31	1	36.70	1	36.75	36.75	0	180	0.00%
2018/08/30	1	36.70	0	0.00	36.75	1	180	0.55%
2018/08/28	13	36.70	0	0.00	36.65	13	184	7.03%
2018/08/27	6	36.70	0	0.00	36.70	6	188	3.18%
2018/08/23	5	36.75	0	0.00	36.70	5	198	2.52%
2018/08/22	4	36.80	2	36.80	36.75	2	195	1.02%
2018/08/17	1	36.60	0	0.00	36.60	1	194	0.51%
2018/08/15	1	36.70	1	36.75	36.75	0	191	0.00%
2018/08/14	1	36.80	0	0.00	36.80	1	190	0.52%
2018/08/10	1	37.00	0	0.00	37.00	1	188	0.53%
2018/08/09	0	0.00	1	37.05	37.00	-1	191	-0.52%
2018/08/08	0	0.00	0.2	37.25	37.05	-0.2	194	-0.10%
2018/08/03	0	0.00	3	37.05	37.05	-3	195	-1.54%
2018/08/01	8	37.09	6	37.15	37.15	2	194	1.03%
2018/07/31	2	37.00	0	0.00	37.00	2	194	1.03%
2018/07/30	3	37.10	6	37.10	37.10	-3	193	-1.55%
2018/07/26	2	36.93	0	0.00	37.05	2	191	1.04%
2018/07/25	3	38.30	37	38.32	38.30	-34	182	-18.65%
2018/07/24	0	0.00	5	38.40	38.40	-5	176	-2.83%
2018/07/20	1	38.15	0	0.00	38.10	1	172	0.58%
2018/07/19	0	0.00	4.5	38.05	38.05	-4.5	171	-2.62%
2018/07/18	28	38.02	1	38.00	38.05	27	170	15.84%
2018/07/17	2	37.83	0	0.00	37.80	2	166	1.20%
2018/07/11	0	0.00	1	37.80	37.70	-1	160	-0.62%
2018/07/10	8	37.82	0	0.00	37.80	8	157	5.09%
2018/07/09	2	37.78	0	0.00	37.75	2	156	1.27%
2018/07/06	1	37.75	0	0.00	37.75	1	155	0.64%
2018/07/04	5	37.80	0	0.00	37.80	5	152	3.27%
2018/06/28	0.6	38.00	0	0.00	37.80	0.6	149	0.39%
2018/06/27	4	37.83	0	0.00	37.90	4	148	2.70%
2018/06/26	2	37.75	0	0.00	37.80	2	146	1.36%
2018/06/25	2	37.85	0	0.00	37.95	2	143	1.39%
2018/06/22	3	38.03	1.2	38.09	38.05	1.8	136	1.31%
2018/06/21	1	38.20	0	0.00	38.15	1	130	0.77%
2018/06/05	2	38.15	0	0.00	38.15	2	128	1.56%
2018/06/01	2	38.25	0	0.00	38.25	2	117	1.70%
2018/05/29	0	0.00	23	38.52	38.55	-23	109	-21.03%
2018/05/28	0	0.00	2	38.50	38.55	-2	110	-1.80%
2018/05/22	0	0.00	2	38.55	38.55	-2	115	-1.73%
2018/05/21	0	0.00	2	38.50	38.55	-2	118	-1.69%
2018/05/17	1	38.35	0	0.00	38.35	1	123	0.81%
2018/05/16	5	38.40	0	0.00	38.40	5	122	4.09%
2018/05/15	0	0.00	1	38.60	38.45	-1	122	-0.82%
2018/05/14	0	0.00	1	38.60	38.60	-1	126	-0.79%
2018/05/11	2	38.55	0	0.00	38.55	2	127	1.57%
2018/05/09	1	38.50	0	0.00	38.45	1	127	0.78%
2018/05/04	2	38.70	0	0.00	38.65	2	124	1.60%
2018/04/26	1	38.60	5	38.65	38.65	-4	121	-3.29%
2018/04/25	0	0.00	3	38.68	38.65	-3	121	-2.46%
2018/04/11	0	0.00	2	39.00	38.90	-2	135	-1.47%
2018/04/03	1	38.80	0	0.00	38.85	1	135	0.74%
2018/03/29	0	0.00	1	38.70	38.75	-1	135	-0.74%
2018/03/23	2	38.70	0	0.00	38.60	2	133	1.50%
2018/03/19	2	38.30	0	0.00	38.40	2	132	1.51%
2018/03/16	1	37.90	0	0.00	37.90	1	132	0.76%
2018/03/14	0	0.00	1	38.70	38.70	-1	132	-0.75%
2018/03/13	0	0.00	1	38.60	38.70	-1	134	-0.74%
2018/03/08	0	0.00	4	38.18	38.20	-4	134	-2.98%
2018/03/06	6	38.20	0	0.00	38.10	6	136	4.41%
2018/02/12	1	38.15	0	0.00	38.05	1	126	0.79%
2018/02/07	1	38.25	21	38.28	38.20	-20	120	-16.63%
2018/01/17	56	38.89	0	0.00	38.85	56	104	53.70%
2018/01/16	9	38.89	0	0.00	38.80	9	100	8.91%
2018/01/09	0	0.00	6	38.98	38.95	-6	90	-6.66%
2018/01/08	0	0.00	2.1	39.00	39.00	-2.1	89	-2.34%
2018/01/04	1	38.60	0	0.00	38.75	1	86	1.16%