鳳凰 (5706)-國泰-台中券商分點個股進出

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

鳳凰

(5706)

可現股當沖

股價
76.6
漲跌
▼0.5
漲幅
-0.65%
成交量
1,798張
產業
上市觀光類股
192人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鳳凰 (5706)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/20	43.6	80.85	36.5	79.21	77.10	7.1	2,019	0.35%
2024/05/17	28.1	80.13	23.2	80.05	80.00	4.9	1,826	0.27%
2024/05/16	39.8	81.14	46.3	81.47	81.70	-6.5	1,783	-0.36%
2024/05/15	4.1	79.60	3.5	78.53	79.80	0.6	1,656	0.03%
2024/05/14	22	79.89	26	79.63	78.80	-4	1,642	-0.25%
2024/05/13	11.2	78.40	12.4	78.02	78.40	-1.3	1,556	-0.08%
2024/05/10	5	77.42	8.5	77.71	78.10	-3.5	1,534	-0.23%
2024/05/09	5	76.36	3	76.30	75.50	2	1,506	0.13%
2024/05/08	1.1	75.78	11	75.45	75.60	-10	1,502	-0.66%
2024/05/07	2.2	75.91	1	76.20	75.90	1.2	1,496	0.08%
2024/05/06	11	77.96	4	77.73	77.50	7	1,498	0.47%
2024/05/03	9	78.78	4.1	78.65	78.60	4.9	1,486	0.33%
2024/05/02	24	79.23	21.1	79.41	80.00	3	1,463	0.20%
2024/04/30	5.3	77.05	5.2	77.21	77.70	0	1,405	0.00%
2024/04/29	47.4	80.64	43.3	80.05	79.00	4.1	1,375	0.30%
2024/04/26	26.5	78.70	28.3	78.81	79.70	-1.8	1,233	-0.15%
2024/04/25	110.2	79.27	108.4	78.32	78.50	1.8	1,139	0.16%	大買/大賣/
2024/04/24	47.2	75.32	68.4	75.47	76.30	-21.2	920	-2.30%
2024/04/23	63	74.91	48.3	74.38	73.10	14.7	828	1.78%
2024/04/22	1	72.10	10.1	71.25	71.30	-9.1	732	-1.23%
2024/04/19	4	69.73	7.2	69.56	69.40	-3.2	742	-0.43%
2024/04/18	1	70.10	4	69.65	69.80	-3	744	-0.40%
2024/04/17	2	69.10	0	0.00	69.30	2	748	0.27%
2024/04/16	0.6	68.88	7.1	68.82	68.40	-6.5	752	-0.86%
2024/04/15	2	72.10	15	72.16	71.60	-13	746	-1.74%
2024/04/12	21.2	73.93	2.7	73.29	73.10	18.5	754	2.46%
2024/04/11	29.1	74.63	39	74.94	74.10	-9.9	727	-1.36%
2024/04/10	2.1	68.44	3	69.13	69.10	-0.9	587	-0.15%
2024/04/09	0.1	67.38	0	0.00	68.00	0.1	591	0.02%
2024/04/08	0.1	67.58	0	0.00	67.70	0.1	601	0.01%
2024/04/03	7.1	67.70	3	68.00	67.70	4.1	659	0.63%
2024/04/02	1	68.21	2	68.90	68.60	-1	658	-0.15%
2024/04/01	4	69.35	1	69.50	68.90	3	661	0.46%
2024/03/29	1.1	69.09	0	0.00	68.40	1.1	660	0.16%
2024/03/28	0	68.90	1	69.10	69.10	-1	660	-0.15%
2024/03/27	1	69.00	15	68.99	68.90	-14	659	-2.12%
2024/03/26	6.1	68.18	7	67.80	67.50	-1	654	-0.15%
2024/03/25	6	68.88	8.1	68.90	68.70	-2.1	660	-0.32%
2024/03/22	0	68.34	3.1	68.80	68.40	-3.1	662	-0.46%
2024/03/21	3.5	68.73	4	68.65	68.30	-0.5	660	-0.08%
2024/03/20	3.6	67.75	0.1	66.92	67.80	3.5	661	0.52%
2024/03/19	2	67.10	3.1	67.12	67.40	-1.1	663	-0.17%
2024/03/18	3.3	66.89	0	0.00	66.40	3.3	664	0.50%
2024/03/15	13	69.03	8.1	68.78	67.60	4.9	677	0.72%
2024/03/14	1	67.16	0	0.00	67.00	1	643	0.16%
2024/03/13	2	66.95	1	67.30	67.20	1	648	0.16%
2024/03/12	25.1	67.60	8.2	66.46	68.00	16.9	653	2.59%
2024/03/11	18.1	63.74	14	63.90	64.20	4.1	644	0.64%
2024/03/08	0	61.20	0	0.00	60.80	0	635	0.00%
2024/03/07	1	62.20	1	62.60	62.10	0	643	0.00%
2024/03/06	0.2	63.13	0	0.00	62.30	0.2	650	0.03%
2024/03/05	1	62.70	5.5	63.15	63.50	-4.5	669	-0.67%
2024/03/04	0.3	62.20	2	62.20	62.10	-1.7	675	-0.25%
2024/03/01	0.1	62.00	0	0.00	61.90	0.1	693	0.01%
2024/02/29	0.1	61.41	2	61.20	61.70	-1.9	733	-0.26%
2024/02/27	1.1	61.97	0	0.00	61.40	1.1	840	0.14%
2024/02/26	2.2	61.81	0.1	62.00	61.80	2.1	961	0.22%
2024/02/23	1.3	61.70	0.7	61.95	61.50	0.7	1,132	0.06%
2024/02/22	0.6	62.32	3.1	62.01	62.00	-2.4	1,215	-0.20%
2024/02/21	0.3	62.82	3	62.87	62.70	-2.7	1,435	-0.19%
2024/02/20	1.3	63.23	0	0.00	62.80	1.3	1,698	0.08%
2024/02/19	1.1	64.19	2	64.25	63.70	-0.9	1,899	-0.05%
2024/02/16	2.1	63.74	0	0.00	63.70	2.1	1,910	0.11%
2024/02/15	0.2	64.73	2.3	63.99	64.50	-2.1	1,919	-0.11%
2024/02/05	1.2	68.49	0.3	68.50	68.70	0.9	1,937	0.05%
2024/02/02	4	69.54	5	68.82	68.40	-1	1,963	-0.05%
2024/02/01	1.1	68.41	1.4	68.77	68.90	-0.3	1,973	-0.01%
2024/01/31	1.1	68.34	0.1	68.62	68.40	1	1,993	0.05%
2024/01/30	0.1	68.81	0	0.00	68.80	0.1	2,042	0.01%
2024/01/29	18	69.85	25	69.16	68.90	-7	2,134	-0.33%
2024/01/26	1	68.60	0	0.00	67.60	1	2,145	0.05%
2024/01/25	1.2	67.82	0	68.00	67.60	1.2	2,178	0.05%
2024/01/24	0.1	68.59	3	68.57	68.50	-2.9	2,274	-0.13%
2024/01/23	1.2	67.52	0	67.90	67.50	1.2	2,302	0.05%
2024/01/22	3.1	68.01	0	0.00	67.90	3.1	2,313	0.13%
2024/01/19	0.1	68.00	1	68.10	67.80	-0.9	2,328	-0.04%
2024/01/18	0	68.00	0	0.00	67.50	0	2,361	0.00%
2024/01/17	1	67.50	0	0.00	67.70	1	2,389	0.04%
2024/01/16	2.3	67.87	0.1	67.70	67.40	2.3	2,417	0.09%
2024/01/15	14.2	70.22	12.1	71.76	70.40	2.2	2,411	0.09%
2024/01/12	0	0.00	2.1	73.48	74.10	-2.1	2,380	-0.09%
2024/01/11	2.1	72.02	3	72.03	72.20	-0.9	2,377	-0.04%
2024/01/10	3.1	73.15	1	72.20	72.80	2.1	2,377	0.09%
2024/01/09	1	73.90	8	74.10	73.60	-7	2,377	-0.29%
2024/01/08	8	74.75	4	75.10	74.60	4	2,382	0.17%
2024/01/05	3	74.40	6.5	74.59	74.00	-3.5	2,424	-0.15%
2024/01/04	1.1	73.19	0	0.00	73.00	1.1	2,408	0.04%
2024/01/03	6	74.10	5.1	74.07	73.70	0.9	2,413	0.04%
2024/01/02	2	72.20	3.6	72.93	74.00	-1.6	2,405	-0.07%
2023/12/29	19	74.23	17.7	73.52	73.50	1.3	2,407	0.05%
2023/12/28	0.2	71.89	0	0.00	71.30	0.2	2,358	0.01%
2023/12/27	0.1	72.00	4.5	71.88	72.00	-4.3	2,361	-0.18%
2023/12/26	0.2	71.40	0	0.00	71.30	0.2	2,361	0.01%
2023/12/25	2	71.35	1	71.70	71.00	1	2,366	0.04%
2023/12/22	2.1	71.02	0.1	71.80	71.00	2	2,371	0.08%
2023/12/21	2.1	71.18	1	71.50	71.20	1.1	2,373	0.05%
2023/12/20	3	71.80	10	71.93	71.80	-7	2,375	-0.29%
2023/12/19	4.6	69.99	3.3	70.15	70.20	1.3	2,371	0.06%
2023/12/18	2.2	71.22	0.2	71.19	70.80	1.9	2,373	0.08%
2023/12/15	5	71.56	7	72.19	71.40	-2	2,377	-0.08%
2023/12/14	2.7	71.93	3	72.57	71.60	-0.3	2,375	-0.01%
2023/12/13	2.5	72.28	2	72.50	72.40	0.5	2,373	0.02%
2023/12/12	16.4	72.42	8	71.94	72.10	8.4	2,379	0.35%
2023/12/11	3.7	74.26	2	74.25	73.90	1.7	2,375	0.07%
2023/12/08	9.7	74.63	4	75.43	74.40	5.7	2,411	0.24%
2023/12/07	10.2	75.53	11.2	76.03	75.00	-1	2,412	-0.04%
2023/12/06	4	75.65	11.1	75.54	75.40	-7	2,414	-0.29%
2023/12/05	5.5	74.08	1	75.40	73.90	4.5	2,396	0.19%
2023/12/04	6.7	74.94	7	75.11	75.10	-0.3	2,396	-0.01%
2023/12/01	2.7	74.71	1	75.20	74.30	1.7	2,389	0.07%
2023/11/30	21.6	75.43	29	75.06	74.30	-7.4	2,386	-0.31%
2023/11/29	9	74.43	8	74.84	73.90	1	2,376	0.04%
2023/11/28	3.1	74.17	4	74.10	74.80	-1	2,371	-0.04%
2023/11/27	9	74.27	6.4	73.50	73.00	2.6	2,368	0.11%
2023/11/24	23.2	76.13	48	76.15	75.10	-24.8	2,338	-1.06%
2023/11/22	46.3	80.71	60	79.97	78.50	-13.7	2,199	-0.63%
2023/11/21	12.3	77.10	17.3	77.36	78.50	-5	2,154	-0.23%
2023/11/20	65.5	77.45	24.2	77.51	76.50	41.3	2,078	1.99%
2023/11/17	89.1	79.91	93.7	80.44	82.60	-4.6	1,878	-0.25%
2023/11/16	49	72.69	56.3	72.92	75.10	-7.3	1,634	-0.44%
2023/11/15	1	69.00	3.3	68.66	69.10	-2.3	1,434	-0.16%
2023/11/14	3	68.50	3	68.60	67.90	0	1,440	0.00%
2023/11/13	10	68.90	9	68.79	69.50	1	1,458	0.07%
2023/11/10	4	67.73	4.2	68.35	68.80	-0.2	1,446	-0.01%
2023/11/09	5.1	68.11	1.1	67.81	67.30	4	1,446	0.28%
2023/11/08	4.4	68.49	4	68.72	68.70	0.4	1,484	0.03%
2023/11/07	7.2	69.53	6.1	69.67	69.10	1.1	1,529	0.07%
2023/11/06	21	70.02	13.1	69.94	69.50	7.9	1,509	0.53%
2023/11/03	3.1	67.11	1	67.20	67.80	2.1	1,443	0.15%
2023/11/02	14	68.34	14	68.09	68.90	0	1,472	0.00%
2023/11/01	25.8	67.83	22.5	68.67	68.80	3.3	1,456	0.23%
2023/10/31	11.2	66.12	10.1	67.09	66.60	1.1	1,380	0.08%
2023/10/30	5	66.28	1	66.20	65.60	4	1,380	0.29%
2023/10/27	1.1	65.67	4	66.30	66.40	-2.9	1,404	-0.21%
2023/10/26	11	66.26	8	65.75	64.90	3	1,455	0.20%
2023/10/25	7.1	64.68	9	65.28	66.60	-1.9	1,593	-0.12%
2023/10/24	8.2	62.40	18.8	63.70	64.70	-10.6	1,613	-0.66%
2023/10/23	2	61.55	3	61.03	60.90	-1	1,677	-0.06%
2023/10/20	1.5	59.98	1	59.70	60.20	0.5	1,720	0.03%
2023/10/19	2	60.45	2	61.30	61.00	0	1,795	0.00%
2023/10/18	0	61.75	1.1	61.69	60.30	-1	1,978	-0.05%
2023/10/17	2	61.80	5	62.22	62.00	-3	2,111	-0.14%
2023/10/16	12.2	62.24	3	61.87	62.10	9.2	2,152	0.43%
2023/10/13	10	65.05	12	65.18	63.60	-2	2,203	-0.09%
2023/10/12	2	63.50	1	63.50	63.80	1	2,197	0.05%
2023/10/11	5	63.72	1	64.50	63.00	4	2,265	0.18%
2023/10/05	7	65.40	10	65.51	65.40	-3	2,363	-0.13%
2023/10/03	1	65.00	0	0.00	64.60	1	2,443	0.04%
2023/09/28	11	65.99	15	65.95	65.60	-4	2,695	-0.15%
2023/09/27	4	66.37	0	0.00	65.20	4	2,802	0.14%
2023/09/25	0	0.00	0.3	66.20	66.40	-0.3	2,928	-0.01%
2023/09/22	1	64.70	1.2	64.60	65.70	-0.2	2,964	-0.01%
2023/09/21	1.4	65.59	0	0.00	65.50	1.4	3,055	0.05%
2023/09/20	3	66.67	0	0.00	66.20	3	3,206	0.09%
2023/09/19	0.3	67.80	1	67.20	67.20	-0.7	3,341	-0.02%
2023/09/18	1	68.10	1	68.10	68.10	0	3,433	0.00%
2023/09/15	5	69.04	1	69.60	68.60	4	3,647	0.11%
2023/09/14	1	69.90	1	70.00	70.00	0	3,887	0.00%
2023/09/13	3.1	69.03	4	69.23	69.00	-0.9	4,095	-0.02%
2023/09/12	1	67.50	6.3	67.53	67.20	-5.3	4,182	-0.13%
2023/09/11	0	0.00	2	67.70	67.80	-2	4,303	-0.05%
2023/09/08	0	69.00	0	0.00	68.50	0	4,651	0.00%
2023/09/07	1.1	69.67	1	68.90	68.80	0.1	5,014	0.00%
2023/09/06	0.2	70.26	0	0.00	69.90	0.2	5,199	0.00%
2023/09/05	1	70.81	0.3	70.80	70.70	0.7	5,585	0.01%
2023/09/04	1.1	70.82	3	71.00	71.00	-1.9	6,177	-0.03%
2023/09/01	1	71.90	3	72.77	71.90	-2	6,958	-0.03%
2023/08/31	8.2	72.23	2.3	72.46	72.10	5.9	7,232	0.08%
2023/08/30	0.1	73.64	0.1	73.50	73.20	0	7,433	0.00%
2023/08/29	6.2	72.53	10	73.52	74.00	-3.8	7,747	-0.05%
2023/08/28	6.3	74.08	7.5	74.10	71.50	-1.2	8,316	-0.01%
2023/08/25	36.2	77.43	26	77.28	76.90	10.2	8,681	0.12%
2023/08/24	1.1	73.84	0	0.00	74.10	1.1	8,756	0.01%
2023/08/23	0	0.00	0	74.40	74.30	0	8,955	0.00%
2023/08/22	1	73.70	3	73.30	73.40	-2	9,491	-0.02%
2023/08/21	3	74.90	0	0.00	75.10	3	10,437	0.03%
2023/08/18	0.1	76.50	0	0.00	75.60	0.1	10,722	0.00%
2023/08/17	12	78.11	12.9	77.59	77.90	-0.9	10,905	-0.01%
2023/08/16	0.1	75.07	4.1	75.71	75.80	-4.1	11,027	-0.04%
2023/08/15	9	77.20	9	77.40	77.00	0	11,274	0.00%
2023/08/14	17.3	76.99	26	76.40	77.30	-8.7	11,375	-0.08%
2023/08/11	9	78.36	9	78.31	79.40	0	11,597	0.00%
2023/08/10	1.8	77.21	4.5	77.16	78.50	-2.7	11,751	-0.02%
2023/08/09	1	79.50	0.6	79.19	78.70	0.5	11,868	0.00%
2023/08/08	18.5	81.73	29	81.66	79.40	-10.5	11,911	-0.09%
2023/08/07	6.3	79.10	10.5	80.17	81.10	-4.3	11,903	-0.04%
2023/08/04	26.2	80.04	22.3	80.64	79.80	3.9	11,889	0.03%
2023/08/02	25.7	80.18	24	80.57	79.40	1.7	11,881	0.01%
2023/08/01	24	81.07	13.3	81.66	81.00	10.7	11,857	0.09%
2023/07/31	22.5	80.31	29.9	81.10	80.00	-7.4	11,825	-0.06%
2023/07/28	70.7	83.23	51.7	82.69	82.30	19	11,760	0.16%
2023/07/27	20.5	81.61	22.5	81.84	82.30	-2	11,589	-0.02%
2023/07/26	38	81.99	35.3	81.30	81.00	2.8	11,542	0.02%
2023/07/25	12.2	79.68	12	80.33	79.70	0.2	11,456	0.00%
2023/07/24	3.5	78.93	5.4	79.21	79.80	-1.9	11,409	-0.02%
2023/07/21	44	84.69	48	83.39	81.00	-4	11,333	-0.04%
2023/07/20	21	84.17	11	84.08	84.70	10	11,152	0.09%
2023/07/19	7.3	81.45	8	81.13	80.50	-0.7	11,014	-0.01%
2023/07/18	4.3	82.35	30.4	83.32	80.60	-26.1	10,979	-0.24%
2023/07/17	9.3	87.17	4	87.05	84.80	5.3	10,933	0.05%
2023/07/14	12.1	89.69	13.3	90.09	88.50	-1.2	10,927	-0.01%
2023/07/13	8.2	91.49	15.5	90.94	89.50	-7.3	10,872	-0.07%
2023/07/12	11.4	92.45	16.3	93.56	91.60	-4.9	10,871	-0.05%
2023/07/11	11.2	98.89	12	98.50	95.80	-0.8	10,890	-0.01%
2023/07/10	11.2	97.63	13	98.78	96.90	-1.8	10,951	-0.02%
2023/07/07	68.3	101.50	71.6	99.46	98.00	-3.3	10,905	-0.03%
2023/07/06	25.9	101.43	26.3	102.15	101.00	-0.4	10,761	0.00%
2023/07/05	18	107.03	27.1	109.44	105.50	-9.1	10,654	-0.09%
2023/07/04	26.2	110.14	8	109.00	109.00	18.2	10,551	0.17%
2023/07/03	48.2	113.23	33.3	112.83	112.00	14.9	10,500	0.14%
2023/06/30	11.5	111.56	11.6	111.78	111.50	-0.1	10,439	0.00%
2023/06/29	28	112.11	29.2	112.53	113.00	-1.2	10,417	-0.01%
2023/06/28	43	111.00	55.2	111.94	111.50	-12.1	10,357	-0.12%
2023/06/27	63.2	109.28	82.5	108.86	108.50	-19.3	10,253	-0.19%
2023/06/26	32.2	111.40	29.5	111.28	112.00	2.6	10,121	0.03%
2023/06/21	101.2	115.70	118	114.33	112.00	-16.8	10,035	-0.17%	大買/大賣/
2023/06/20	121.3	115.78	106	115.75	114.00	15.3	9,827	0.16%	大買/大賣/
2023/06/19	92.2	114.67	67.6	114.47	113.00	24.6	9,597	0.26%
2023/06/16	23.5	112.69	28.2	113.24	110.00	-4.7	9,395	-0.05%
2023/06/15	44.3	112.10	44	112.01	114.50	0.3	9,281	0.00%
2023/06/14	227.5	114.22	203.5	113.89	113.00	24	9,177	0.26%	大買/大賣/
2023/06/13	169.8	114.10	137	113.53	111.50	32.8	8,851	0.37%	大買/大賣/
2023/06/12	58.3	112.46	63	112.08	110.00	-4.7	8,499	-0.06%
2023/06/09	119.4	115.78	153	115.12	116.50	-33.6	8,329	-0.40%	大買/大賣/
2023/06/08	256.4	124.11	234.2	123.09	119.50	22.2	7,981	0.28%	大買/大賣/
2023/06/07	319.2	123.50	234.4	122.69	123.00	84.8	7,613	1.11%	大買/大賣/
2023/06/06	60	112.71	132.8	114.51	118.00	-72.8	6,856	-1.06%	大賣/
2023/06/05	99.9	109.50	65.5	108.32	107.50	34.3	6,603	0.52%
2023/06/02	74.1	105.45	161.8	105.14	109.50	-87.7	6,400	-1.37%	大賣/
2023/06/01	276.5	103.79	186.2	104.38	102.00	90.4	6,089	1.48%	大買/大賣/
2023/05/31	130.1	96.29	242.3	97.26	99.10	-112.3	5,541	-2.03%	大買/大賣/鉅額交易
2023/05/30	75	90.49	74.1	90.41	90.10	0.9	5,158	0.02%
2023/05/29	100.1	89.93	62.2	90.05	90.00	38	4,980	0.76%
2023/05/26	284.2	93.35	211.3	91.00	87.90	73	4,826	1.51%	大買/大賣/
2023/05/25	347.6	89.16	321.4	90.29	95.30	26.2	4,388	0.60%	大買/大賣/
2023/05/24	105	84.94	136.8	85.62	86.70	-31.8	3,504	-0.91%	大買/大賣/
2023/05/23	69.1	73.68	123.9	75.52	78.90	-54.8	3,272	-1.68%	大賣/
2023/05/22	71.4	71.10	80.1	71.63	71.80	-8.7	3,207	-0.27%
2023/05/19	118.6	70.25	148.4	69.60	70.20	-29.8	3,211	-0.93%	大買/大賣/
2023/05/18	60	67.64	52.1	67.82	67.90	7.9	3,290	0.24%
2023/05/17	106.1	67.55	143.8	67.37	67.90	-37.7	3,536	-1.07%	大買/大賣/
2023/05/16	88	66.34	77.1	66.49	66.80	10.9	3,334	0.33%
2023/05/15	68.1	65.25	42	64.72	63.50	26.1	3,127	0.83%
2023/05/12	21.1	62.49	22.4	62.46	62.90	-1.4	2,993	-0.05%
2023/05/11	17.2	62.67	38	62.33	61.70	-20.8	2,946	-0.71%
2023/05/10	0	0.00	9	60.17	61.60	-9	2,904	-0.31%
2023/05/09	10	60.16	5.2	60.05	60.00	4.8	2,910	0.16%
2023/05/08	4.1	61.83	2	61.85	61.60	2.1	2,937	0.07%
2023/05/05	1	62.30	0	0.00	62.30	1	2,979	0.03%
2023/05/04	10	62.00	1	62.00	62.30	9	2,987	0.30%
2023/05/02	3	62.93	1	62.50	62.50	2	3,007	0.07%
2023/04/28	4	62.88	2	63.35	62.80	2	3,010	0.07%
2023/04/27	2	61.65	3	61.60	61.90	-1	3,005	-0.03%
2023/04/26	0	0.00	3	61.00	61.90	-3	3,005	-0.10%
2023/04/25	8	62.46	3	62.10	61.00	5	3,013	0.17%
2023/04/24	0.1	63.00	0	0.00	62.60	0.1	3,007	0.00%
2023/04/21	8	62.81	1	63.00	62.50	7	3,013	0.23%
2023/04/20	3	64.53	2	64.70	64.00	1	3,006	0.03%
2023/04/19	2	66.05	13	66.91	65.90	-11	2,989	-0.37%
2023/04/18	3.6	65.13	10	65.26	64.50	-6.4	2,947	-0.22%
2023/04/17	52.1	67.56	57	67.66	65.90	-4.9	2,948	-0.17%
2023/04/14	27.2	67.12	16	67.47	66.40	11.1	2,918	0.38%
2023/04/13	71	66.81	52.5	66.09	66.00	18.5	2,847	0.65%
2023/04/12	1	63.30	1	63.90	63.50	0	2,774	0.00%
2023/04/11	6	63.87	1	63.60	63.30	5	2,804	0.18%
2023/04/10	7	63.01	15	63.47	63.80	-8	2,865	-0.28%
2023/04/07	6.1	62.83	4	63.63	62.80	2.1	2,973	0.07%
2023/04/06	7.1	63.33	1	63.20	63.00	6.1	2,992	0.20%
2023/03/31	16.1	63.51	25.5	63.89	64.30	-9.4	2,995	-0.31%
2023/03/30	10	64.52	5	64.00	64.00	5	3,022	0.17%
2023/03/29	20	64.80	22	64.55	65.00	-2	3,034	-0.07%
2023/03/28	33	64.81	38.1	64.59	63.40	-5.1	3,025	-0.17%
2023/03/27	8.1	63.98	3.3	63.79	63.80	4.8	3,022	0.16%
2023/03/24	0	0.00	2.2	63.71	63.80	-2.2	3,506	-0.06%
2023/03/23	2	64.20	3	64.33	64.30	-1	3,602	-0.03%
2023/03/22	1.1	64.42	10	64.78	64.30	-9	3,607	-0.25%
2023/03/21	2.2	63.66	16	63.73	63.60	-13.8	3,599	-0.38%
2023/03/20	2	61.40	3.3	61.54	62.30	-1.3	3,596	-0.04%
2023/03/17	12	60.87	6	60.65	61.20	6	3,601	0.17%
2023/03/16	15.7	60.02	2	59.90	59.20	13.7	3,583	0.38%
2023/03/15	12	62.76	1	62.80	62.40	11	3,557	0.31%
2023/03/14	8.5	63.05	1	62.70	62.50	7.5	3,552	0.21%
2023/03/13	13	63.49	26.6	63.52	63.90	-13.6	3,539	-0.38%
2023/03/10	172.7	69.80	124.5	67.53	65.40	48.2	3,509	1.37%	大買/大賣/
2023/03/09	10.3	68.77	22.3	69.09	69.80	-12	3,310	-0.36%
2023/03/08	20.4	67.93	7.1	68.39	67.60	13.3	3,307	0.40%
2023/03/07	7.1	68.47	8.1	68.73	68.30	-1	3,320	-0.03%
2023/03/06	4.1	68.05	6	68.03	67.80	-2	3,319	-0.06%
2023/03/03	15.1	68.19	14	67.97	67.90	1	3,306	0.03%
2023/03/02	8.3	69.94	8	69.89	69.00	0.3	3,257	0.01%
2023/03/01	9	70.19	2	70.00	70.00	7	3,216	0.22%
2023/02/24	22.1	70.65	24.1	70.81	71.20	-2	3,199	-0.06%
2023/02/23	62.1	71.59	32.1	71.00	70.90	30	3,153	0.95%
2023/02/22	25.1	69.44	43.1	69.41	68.80	-18	3,097	-0.58%
2023/02/21	26.1	68.01	16.6	68.33	68.80	9.5	3,029	0.31%
2023/02/20	75.3	70.52	58.1	69.21	68.60	17.2	2,971	0.58%
2023/02/17	59.1	71.37	64	71.58	71.90	-5	2,839	-0.17%
2023/02/16	109.3	70.01	128.1	70.60	71.80	-18.8	2,687	-0.70%	大買/大賣/
2023/02/15	120.8	68.16	191.2	68.83	68.80	-70.4	2,351	-3.00%	大買/大賣/
2023/02/14	26.1	63.57	37	63.54	64.40	-10.9	1,982	-0.55%
2023/02/13	1	61.00	4	61.85	61.80	-3	1,919	-0.16%
2023/02/10	6	61.67	4	62.80	61.30	2	1,921	0.10%
2023/02/09	17	62.71	11.1	63.43	62.20	6	1,923	0.31%
2023/02/08	4	62.70	5.1	63.29	62.40	-1.1	1,914	-0.06%
2023/02/07	7	62.76	7.1	62.76	63.00	-0.1	1,912	-0.01%
2023/02/06	16.1	62.92	8	62.88	62.60	8.1	1,910	0.42%
2023/02/03	18.1	62.58	23.1	63.30	61.20	-5.1	1,885	-0.27%
2023/02/02	1	61.50	0	0.00	61.40	1	1,844	0.05%
2023/02/01	1	61.60	4	61.35	61.90	-3	1,847	-0.16%
2023/01/31	0	0.00	0.6	59.90	60.30	-0.6	1,844	-0.03%
2023/01/30	0.4	59.98	0	0.00	59.50	0.4	1,850	0.02%
2023/01/17	9.1	60.41	6	60.03	59.70	3.1	1,864	0.17%
2023/01/16	0.1	59.40	0	0.00	60.00	0.1	1,887	0.01%
2023/01/13	3	60.27	1.2	60.15	59.00	1.8	1,916	0.09%
2023/01/12	2.1	60.80	1	61.20	60.90	1.1	1,931	0.05%
2023/01/11	3.1	61.49	1	61.10	60.90	2.1	1,946	0.11%
2023/01/10	1	61.60	2	62.35	61.60	-1	1,968	-0.05%
2023/01/09	1.1	61.48	3	61.77	61.60	-1.9	2,018	-0.09%
2023/01/06	2	61.60	3	61.10	61.30	-1	2,120	-0.05%
2023/01/05	5	61.82	6	62.45	61.20	-1	2,165	-0.05%
2023/01/04	5	62.10	21	62.24	61.90	-16	2,163	-0.74%
2023/01/03	2	60.95	2	61.40	61.90	0	2,167	0.00%
2022/12/30	18.1	61.72	15	62.18	61.40	3.1	2,230	0.14%
2022/12/29	10	59.19	1	60.00	61.80	9	2,205	0.41%
2022/12/28	10	61.32	7.4	61.75	61.00	2.6	2,187	0.12%
2022/12/27	59	64.02	54.1	63.09	60.70	4.9	2,143	0.23%
2022/12/26	5	61.50	11	61.80	60.30	-6	2,064	-0.29%
2022/12/23	3	60.83	6	61.48	61.10	-3	2,124	-0.14%
2022/12/22	17	61.94	18	61.13	61.40	-1	2,150	-0.05%
2022/12/21	5	59.64	21	59.20	60.50	-16	2,168	-0.74%
2022/12/20	22.5	58.10	8	58.83	57.90	14.5	2,218	0.65%
2022/12/19	20	59.17	18.1	59.24	58.50	1.9	2,292	0.08%
2022/12/16	163	64.52	146.5	65.14	60.10	16.5	2,435	0.68%	大買/大賣/
2022/12/15	16	62.42	34	61.78	64.70	-18	2,212	-0.81%
2022/12/14	0	0.00	12	58.94	58.90	-12	2,182	-0.55%
2022/12/13	2	58.75	11	58.44	58.20	-9	2,273	-0.40%
2022/12/12	4	57.73	3	58.13	57.80	1	2,351	0.04%
2022/12/09	16	58.14	6	58.83	57.50	10	2,504	0.40%
2022/12/08	1	57.90	3	58.07	58.00	-2	2,546	-0.08%
2022/12/07	22.5	57.05	8.4	58.02	56.80	14.1	2,583	0.55%
2022/12/06	13	58.23	3	57.83	57.20	10	2,599	0.38%
2022/12/05	3	57.73	21	58.25	58.20	-18	2,603	-0.69%
2022/12/02	9	57.22	3	58.50	57.30	6	2,608	0.23%
2022/12/01	16	58.13	33.5	58.56	58.50	-17.5	2,605	-0.67%
2022/11/30	4.7	57.11	16	57.12	57.50	-11.3	2,647	-0.43%
2022/11/29	10	55.52	17	55.52	56.30	-7	2,628	-0.27%
2022/11/28	2.3	53.34	3	53.63	54.00	-0.7	2,597	-0.03%
2022/11/25	2	52.10	11	52.99	52.10	-9	2,600	-0.35%
2022/11/24	1	52.30	0	0.00	52.30	1	2,674	0.04%
2022/11/23	12	52.02	5	52.26	52.00	7	2,708	0.26%
2022/11/22	1	52.30	6	52.97	52.00	-5	2,959	-0.17%
2022/11/21	11	52.87	5	53.26	52.50	6	3,049	0.20%
2022/11/18	24	55.73	2	54.70	53.40	22	3,042	0.72%
2022/11/16	2	52.00	5.1	52.21	52.20	-3.1	2,969	-0.10%
2022/11/15	1	52.20	3	52.57	52.70	-2	2,991	-0.07%
2022/11/14	0	0.00	3.1	52.01	52.20	-3.1	2,999	-0.10%
2022/11/11	0	0.00	1	51.50	51.40	-1	2,998	-0.03%
2022/11/09	4.1	50.98	24	50.99	50.70	-20	3,010	-0.66%
2022/11/08	3.6	51.73	2	52.10	51.50	1.6	3,006	0.05%
2022/11/07	1	49.25	1	50.02	50.80	0	2,995	0.00%
2022/11/04	4	48.89	4.1	49.03	49.55	-0.1	2,991	0.00%
2022/11/03	3	48.37	6	47.81	48.50	-3	2,984	-0.10%
2022/11/02	1.1	48.42	24	48.30	48.30	-22.9	2,994	-0.76%
2022/11/01	23	47.16	3.1	47.10	47.60	19.9	2,996	0.66%
2022/10/31	1	46.10	3	46.17	45.85	-2	3,001	-0.07%
2022/10/28	10	45.85	0	0.00	45.60	10	3,013	0.33%
2022/10/27	0	0.00	2.1	46.23	46.75	-2.1	3,021	-0.07%
2022/10/26	7	45.39	3	45.45	45.40	4	3,024	0.13%
2022/10/25	6	45.60	3	45.52	45.50	3	3,021	0.10%
2022/10/24	14	46.38	14	46.23	46.60	0	3,022	0.00%
2022/10/21	25.1	46.01	6	46.60	44.70	19.1	3,012	0.63%
2022/10/20	20	46.17	12	46.45	46.20	8	3,016	0.27%
2022/10/19	3	48.07	1	49.10	47.60	2	3,103	0.06%
2022/10/18	14.2	48.67	10.2	48.30	48.80	4.1	3,113	0.13%
2022/10/17	23	48.21	22	46.81	49.25	1	3,120	0.03%
2022/10/14	58.2	50.73	53.2	50.91	50.40	5	3,130	0.16%
2022/10/13	21.2	54.11	14.6	54.01	52.20	6.6	3,209	0.21%
2022/10/12	12	58.03	14	57.99	58.00	-2	3,541	-0.06%
2022/10/11	18	57.30	16	57.79	57.20	2	3,609	0.06%
2022/10/07	52	58.99	39.2	59.28	58.60	12.8	3,604	0.35%
2022/10/06	13	57.79	14	57.84	57.90	-1	3,550	-0.03%
2022/10/05	7.7	58.04	0	58.50	57.30	7.7	3,565	0.22%
2022/10/04	13	58.02	6.7	58.46	58.10	6.3	3,569	0.18%
2022/10/03	27.1	58.36	27	58.04	57.90	0.1	3,583	0.00%
2022/09/30	36	57.43	33.2	56.70	58.00	2.9	3,573	0.08%
2022/09/29	12.1	56.39	12	56.62	56.40	0.1	3,521	0.00%
2022/09/28	18.5	57.33	15.3	59.16	55.00	3.2	3,508	0.09%
2022/09/27	42.4	60.25	19	59.17	59.60	23.3	3,500	0.67%
2022/09/26	10.2	64.58	8.1	65.23	62.00	2.1	3,503	0.06%
2022/09/23	92.2	68.64	42	67.45	65.40	50.1	3,468	1.45%
2022/09/22	86.2	69.57	80.3	69.46	67.90	5.9	3,298	0.18%
2022/09/21	14.1	66.89	14.1	67.06	67.50	0.1	3,046	0.00%
2022/09/20	48.2	66.58	60.1	66.56	67.00	-12	2,982	-0.40%
2022/09/19	27.1	65.30	14.2	65.28	65.00	12.9	2,916	0.44%
2022/09/16	17	66.26	31.5	66.07	66.60	-14.5	2,865	-0.50%
2022/09/15	23.1	66.02	23.7	65.16	64.00	-0.6	2,746	-0.02%
2022/09/14	19.2	64.55	86.3	63.90	65.40	-67.1	2,752	-2.44%
2022/09/13	9.2	63.78	3.5	64.12	64.80	5.7	2,774	0.21%
2022/09/12	17.1	63.31	27.3	62.82	63.50	-10.2	2,797	-0.37%
2022/09/08	15	62.00	17.4	62.12	62.00	-2.4	2,866	-0.08%
2022/09/07	2.3	60.83	8.2	61.15	60.90	-6	2,898	-0.21%
2022/09/06	109	63.79	85.1	64.12	61.40	23.9	2,930	0.82%	大買/
2022/09/05	9.1	62.01	2.3	61.83	61.30	6.8	2,946	0.23%
2022/09/02	3	63.70	0	0.00	62.80	3	3,159	0.09%
2022/09/01	0.5	64.00	0	64.00	63.50	0.5	3,215	0.02%
2022/08/31	14.1	65.28	25.2	64.68	64.60	-11.2	3,315	-0.34%
2022/08/30	9	64.54	28	63.77	64.00	-19	3,468	-0.55%
2022/08/29	225	66.83	178.3	65.04	63.80	46.7	3,661	1.28%	大買/大賣/
2022/08/26	38	65.00	25.5	65.61	66.30	12.5	3,950	0.32%
2022/08/25	1.2	60.78	0	0.00	60.30	1.2	4,436	0.03%
2022/08/24	1.4	60.82	0	0.00	60.60	1.4	4,646	0.03%
2022/08/22	1.2	61.25	4	61.65	61.30	-2.8	5,294	-0.05%
2022/08/19	11	60.55	35.6	60.51	60.90	-24.6	5,370	-0.46%
2022/08/18	2	59.40	0	0.00	59.90	2	5,388	0.04%
2022/08/17	3.2	60.52	1	60.20	60.00	2.2	5,414	0.04%
2022/08/16	2	61.89	16	60.91	60.20	-14	5,449	-0.26%
2022/08/15	3.1	59.33	2	59.05	59.70	1.1	5,480	0.02%
2022/08/12	7.1	59.50	0	0.00	59.50	7.1	5,505	0.13%
2022/08/11	1.1	59.03	2	59.00	59.00	-0.9	5,588	-0.02%
2022/08/10	0.5	59.11	2.3	59.05	58.70	-1.8	5,606	-0.03%
2022/08/09	5	59.52	7.5	59.29	59.10	-2.4	5,634	-0.04%
2022/08/08	3	58.24	5	58.34	58.70	-2	5,698	-0.03%
2022/08/05	5.2	60.53	4	60.33	60.20	1.2	5,843	0.02%
2022/08/04	7.1	58.12	4	57.95	58.70	3.1	5,940	0.05%
2022/08/03	7	59.49	10	59.95	59.50	-3	5,966	-0.05%
2022/08/02	8	61.46	2	61.70	61.40	6	6,019	0.10%
2022/08/01	3	63.50	1.1	63.97	63.40	1.9	6,265	0.03%
2022/07/29	7	63.29	1	62.90	64.00	6	6,289	0.10%
2022/07/28	3	68.77	5	68.84	69.00	-2	6,308	-0.03%
2022/07/27	6	69.62	3	68.80	68.80	3	6,352	0.05%
2022/07/26	54	71.14	55	69.96	67.80	-1	6,463	-0.02%
2022/07/25	12	69.72	5	69.50	69.30	7	6,565	0.11%
2022/07/22	6	69.32	54	69.55	69.50	-48	6,553	-0.73%
2022/07/21	80	68.74	103	68.39	69.30	-23	6,560	-0.35%	大賣/
2022/07/20	123	69.51	127	69.65	70.10	-4	6,591	-0.06%	大買/大賣/
2022/07/19	287.1	70.41	228	70.15	68.50	59.1	6,508	0.91%	大買/大賣/
2022/07/18	23	65.24	29	65.56	66.40	-6	6,168	-0.10%
2022/07/15	2	60.55	0	0.00	60.40	2	6,161	0.03%
2022/07/14	4	59.58	1.1	60.59	61.10	2.9	6,215	0.05%
2022/07/13	1	60.60	3	61.07	60.50	-2	6,307	-0.03%
2022/07/12	5	58.64	1	58.40	58.70	4	6,479	0.06%
2022/07/11	48	61.40	30	61.02	61.00	18	6,753	0.27%
2022/07/08	7	61.33	4	61.23	60.70	3	7,090	0.04%
2022/07/06	1.1	60.43	2	60.65	60.00	-0.9	7,260	-0.01%
2022/07/05	4	60.95	4	61.75	62.30	0	7,337	0.00%
2022/07/04	25	59.29	26	59.18	59.60	-1	7,473	-0.01%
2022/07/01	10	58.15	8	58.29	57.30	2	7,472	0.03%
2022/06/30	14	63.35	6	62.33	62.00	8	7,476	0.11%
2022/06/29	13	64.02	14	64.30	64.10	-1	7,544	-0.01%
2022/06/28	8	63.71	10	64.16	63.60	-2	7,760	-0.03%
2022/06/27	14	64.49	25	64.30	65.20	-11	7,879	-0.14%
2022/06/24	23	62.79	17.1	63.57	62.60	6	8,086	0.07%
2022/06/23	17	63.68	5	63.10	62.20	12	8,142	0.15%
2022/06/22	17	65.99	29.6	64.91	63.50	-12.6	8,307	-0.15%
2022/06/21	28	67.93	28	68.38	68.10	0	8,303	0.00%
2022/06/20	37	67.90	16	67.64	65.70	21	8,572	0.25%
2022/06/17	20	68.04	34.2	68.20	69.10	-14.1	8,636	-0.16%
2022/06/16	15.4	69.69	30	69.80	67.90	-14.7	8,605	-0.17%
2022/06/15	35	70.06	20	69.89	69.40	15	8,658	0.17%
2022/06/14	14	70.14	7	70.39	70.30	7	8,852	0.08%
2022/06/13	78.1	74.08	90	72.81	70.30	-11.9	8,844	-0.13%
2022/06/10	15	72.66	12	72.78	72.50	3	8,719	0.03%
2022/06/09	54.3	73.57	55.1	73.19	72.90	-0.8	8,760	-0.01%
2022/06/08	171	73.13	177.2	72.92	72.90	-6.2	8,742	-0.07%	大買/大賣/
2022/06/07	93.4	71.82	85.2	71.63	72.90	8.2	8,753	0.09%
2022/06/06	338.2	76.09	327.1	75.99	73.70	11.1	8,664	0.13%	大買/大賣/
2022/06/02	239	76.42	259.9	75.98	75.00	-20.9	8,360	-0.25%	大買/大賣/
2022/06/01	76.2	73.44	66	73.71	72.00	10.2	7,901	0.13%
2022/05/31	397.4	72.93	395	73.06	72.80	2.4	8,076	0.03%	大買/大賣/
2022/05/30	31	69.05	67.5	70.93	72.00	-36.5	7,905	-0.46%
2022/05/27	32	66.86	16.3	66.77	65.50	15.7	7,907	0.20%
2022/05/26	5	64.98	18	64.75	64.00	-13	8,044	-0.16%
2022/05/25	9	64.31	27	64.42	65.00	-18	8,740	-0.21%
2022/05/24	21	63.77	8	62.89	63.00	13	9,194	0.14%
2022/05/23	20	63.15	116	63.38	63.40	-96	9,376	-1.02%	大賣/
2022/05/20	61	61.94	10	61.62	61.30	51	9,496	0.54%
2022/05/19	32.3	61.17	36	61.27	61.70	-3.7	9,784	-0.04%
2022/05/18	12	63.50	8	64.10	63.70	4	10,320	0.04%
2022/05/17	7.1	64.06	14	64.38	63.60	-6.9	10,383	-0.07%
2022/05/16	120	62.52	71	62.96	64.40	49	10,384	0.47%	大買/
2022/05/13	72.5	61.75	70	60.83	64.00	2.4	10,384	0.02%
2022/05/12	28.2	66.23	38.1	66.51	63.00	-9.8	10,243	-0.10%
2022/05/11	14.1	69.98	15	70.30	70.00	-0.9	10,145	-0.01%
2022/05/10	28.1	69.23	24.2	69.82	69.80	3.9	10,105	0.04%
2022/05/09	143.2	72.20	182.1	73.08	70.50	-38.9	10,033	-0.39%	大買/大賣/
2022/05/06	3.1	70.77	3	70.67	71.00	0.1	9,780	0.00%
2022/05/05	9	71.34	8	71.11	70.60	1	9,750	0.01%
2022/05/04	68	71.20	6	71.00	71.20	62	9,724	0.64%
2022/05/03	80	70.25	84	70.99	71.40	-4	9,662	-0.04%
2022/04/29	103	71.29	134.8	69.97	69.80	-31.8	9,511	-0.33%	大買/大賣/
2022/04/28	4.3	67.32	0	0.00	67.20	4.3	9,295	0.05%
2022/04/27	12	67.40	9	68.08	67.50	3	9,278	0.03%
2022/04/26	64.4	68.29	57	68.89	68.10	7.3	9,233	0.08%
2022/04/25	22.2	68.69	72	68.99	68.70	-49.8	9,134	-0.55%
2022/04/22	20.1	68.08	14	68.56	67.90	6.1	9,033	0.07%
2022/04/21	28	68.88	29	69.11	69.10	-1	8,993	-0.01%
2022/04/20	65.2	68.38	15	68.25	68.00	50.2	8,925	0.56%
2022/04/19	40.3	68.86	72	68.74	68.40	-31.7	8,856	-0.36%
2022/04/18	44	69.67	30	70.20	68.10	14	8,743	0.16%
2022/04/15	111.2	76.93	79.2	76.28	71.90	32	8,542	0.37%	大買/
2022/04/14	96.4	78.59	104.1	79.55	77.20	-7.7	8,248	-0.09%	大賣/
2022/04/13	35	70.76	30.1	71.54	73.70	4.9	7,877	0.06%
2022/04/12	7	66.10	8	66.26	67.00	-1	7,686	-0.01%
2022/04/11	14	66.50	14	65.82	65.30	0	7,645	0.00%
2022/04/08	72.2	67.22	82	67.72	69.10	-9.8	7,542	-0.13%
2022/04/07	36.1	65.66	18	66.04	65.00	18.1	7,353	0.25%
2022/04/06	31.5	67.31	30	67.15	66.70	1.5	7,274	0.02%
2022/04/01	32.2	67.01	31	67.05	67.50	1.2	7,200	0.02%
2022/03/31	98.1	68.04	92	68.03	66.70	6.1	7,105	0.09%
2022/03/30	57	66.89	78	67.09	67.00	-21	6,869	-0.31%
2022/03/29	116	67.02	103	66.98	65.50	13	6,733	0.19%	大買/大賣/
2022/03/28	20	63.34	25	62.98	64.50	-5	6,486	-0.08%
2022/03/25	52	67.42	68.1	67.27	66.70	-16.1	6,387	-0.25%
2022/03/24	37	66.19	32	65.99	65.60	5	6,172	0.08%
2022/03/23	174	67.50	232	67.16	66.30	-58	6,104	-0.95%	大買/大賣/
2022/03/22	121.1	64.44	89	64.10	64.80	32.1	5,766	0.56%	大買/
2022/03/21	55	63.40	55	63.72	63.10	0	5,648	0.00%
2022/03/18	31	64.85	36	64.49	63.90	-5	5,594	-0.09%
2022/03/17	61	64.98	55	65.86	64.60	6	5,490	0.11%
2022/03/16	40	62.86	25	63.07	62.70	15	5,248	0.29%
2022/03/15	20.1	62.45	18	62.12	62.30	2.1	5,170	0.04%
2022/03/14	38	63.16	37	63.36	63.10	1	5,069	0.02%
2022/03/11	48	62.07	47.1	62.18	63.10	1	4,962	0.02%
2022/03/10	68.1	64.79	53.1	65.97	61.90	15	4,862	0.31%
2022/03/09	64	61.43	62	61.47	62.00	2	4,621	0.04%
2022/03/08	66	61.92	109.3	61.94	61.10	-43.3	4,484	-0.97%	大賣/
2022/03/07	64.2	62.36	64	62.79	61.10	0.2	4,248	0.00%
2022/03/04	244.4	67.35	201.3	66.91	67.00	43	4,126	1.04%	大買/大賣/
2022/03/03	71	63.93	127.5	65.95	68.50	-56.5	3,744	-1.51%	大賣/
2022/03/02	55.1	62.63	66	62.42	62.30	-10.9	3,418	-0.32%
2022/03/01	111	61.09	82	60.91	62.50	29	3,265	0.89%	大買/
2022/02/25	302.4	65.68	244.2	64.27	61.80	58.3	3,030	1.92%	大買/大賣/
2022/02/24	133	63.02	142.5	64.10	66.00	-9.5	2,306	-0.41%	大買/大賣/
2022/02/23	38.2	58.79	31.1	59.12	60.00	7	1,825	0.39%
2022/02/22	27.4	57.06	31	57.17	58.90	-3.6	1,607	-0.22%
2022/02/21	36	59.13	59.2	58.81	57.60	-23.2	1,440	-1.61%
2022/02/18	138.4	57.02	91.1	57.63	59.10	47.4	1,125	4.21%	大買/
2022/02/17	5	51.98	14.1	53.41	54.50	-9.1	524	-1.74%
2022/02/16	5	49.40	4	48.50	49.55	1	436	0.23%
2022/02/15	20.1	50.04	13.2	50.66	48.05	6.9	410	1.68%
2022/02/14	3	46.92	6	47.15	47.55	-3	359	-0.84%
2022/02/11	0	0.00	25.3	46.92	46.60	-25.3	351	-7.20%
2022/02/10	0	0.00	14	45.98	45.60	-14	342	-4.09%
2022/02/09	0	0.00	2	44.88	44.70	-2	347	-0.58%
2022/02/08	4	44.71	8	44.71	44.85	-4	344	-1.16%
2022/02/07	0	0.00	1	44.00	43.85	-1	335	-0.30%
2022/01/26	0	0.00	2	42.45	43.50	-2	339	-0.59%
2022/01/25	0	0.00	3	41.45	41.45	-3	326	-0.92%
2022/01/24	0	0.00	1	40.65	40.60	-1	323	-0.31%
2022/01/21	0	0.00	3	40.35	40.25	-3	326	-0.92%
2022/01/20	1	41.10	2	41.20	41.25	-1	326	-0.31%
2022/01/19	3	40.00	0	0.00	40.55	3	324	0.93%
2022/01/17	1.2	39.63	0	0.00	40.10	1.2	321	0.37%
2022/01/14	1.1	39.56	0	0.00	39.50	1.1	321	0.33%
2022/01/11	0	41.30	0	0.00	41.30	0	313	0.00%
2022/01/07	3	41.45	0	0.00	41.45	3	318	0.94%
2022/01/06	1	41.95	0	0.00	42.10	1	315	0.32%
2022/01/04	0	42.60	0	0.00	42.40	0	320	0.00%
2021/12/30	1	42.65	0	0.00	42.70	1	331	0.30%
2021/12/29	1	42.45	0	0.00	43.00	1	333	0.30%
2021/12/23	0	0.00	1	42.70	43.05	-1	368	-0.27%
2021/12/20	0	0.00	42	41.91	42.10	-42	380	-11.04%
2021/12/17	0	0.00	1	43.00	42.80	-1	378	-0.26%
2021/12/14	0.1	42.90	0	0.00	42.70	0.1	379	0.04%
2021/12/09	6	43.31	2	43.40	43.50	4	381	1.05%
2021/12/08	0	0.00	1	42.70	42.65	-1	378	-0.26%
2021/12/07	10	42.00	0	0.00	42.20	10	379	2.63%
2021/12/06	0	0.00	1	42.10	42.05	-1	378	-0.26%
2021/12/02	1	41.85	2	41.88	42.00	-1	382	-0.26%
2021/11/30	1	42.20	0	0.00	42.50	1	382	0.26%
2021/11/29	0.2	42.12	0	0.00	42.00	0.2	381	0.06%
2021/11/26	2	44.45	2	44.50	44.20	0	374	0.00%
2021/11/25	0	0.00	3	46.20	45.60	-3	370	-0.81%
2021/11/24	1	44.50	0	0.00	44.80	1	365	0.27%
2021/11/23	2	44.43	0	0.00	44.00	2	362	0.55%
2021/11/18	3	46.93	0	0.00	46.05	3	356	0.84%
2021/11/17	0	0.00	2.1	48.00	47.95	-2.1	350	-0.59%
2021/11/16	3	47.52	5	48.02	47.80	-2	347	-0.58%
2021/11/12	6	45.84	0	0.00	45.85	6	327	1.83%
2021/11/11	10	47.21	5	48.12	47.45	5	318	1.57%
2021/11/10	0	0.00	5	46.16	46.95	-5	292	-1.71%
2021/11/09	4	44.90	1	46.35	46.35	3	282	1.06%
2021/11/08	3	45.33	0	0.00	45.10	3	272	1.10%
2021/11/03	0	0.00	2	44.93	44.90	-2	265	-0.75%
2021/11/02	0	0.00	1	44.00	43.65	-1	261	-0.38%
2021/10/29	1	43.00	0	0.00	42.75	1	266	0.38%
2021/10/28	0	0.00	3	44.00	43.70	-3	263	-1.14%
2021/10/20	2	43.13	0	0.00	42.75	2	312	0.64%
2021/10/19	0	0.00	1	44.10	44.00	-1	338	-0.30%
2021/10/18	0	0.00	1	44.00	44.25	-1	347	-0.29%
2021/10/15	0	0.00	2	43.35	43.75	-2	361	-0.55%
2021/10/14	1	42.80	1	43.00	43.00	0	370	0.00%
2021/10/08	3	43.35	1	44.15	43.25	2	409	0.49%
2021/10/07	1	43.85	1	43.95	43.85	0	417	0.00%
2021/10/05	1	43.10	2	43.28	43.10	-1	447	-0.22%
2021/10/04	2	42.80	2	44.20	42.70	0	479	0.00%
2021/10/01	1.1	41.24	0	0.00	41.30	1.1	561	0.19%
2021/09/30	0	0.00	2.1	42.85	42.70	-2.1	676	-0.30%
2021/09/27	0	0.00	1	41.45	41.60	-1	723	-0.14%
2021/09/17	0	38.65	0	38.90	39.00	0	764	0.00%
2021/09/16	0	0.00	0.1	39.00	39.00	-0.1	769	-0.01%
2021/09/08	0	38.50	0	0.00	37.45	0	850	0.00%
2021/09/07	1	38.40	0	0.00	38.45	1	853	0.12%
2021/09/06	1	39.15	1	39.25	38.45	0	859	0.00%
2021/09/02	1	40.70	2	40.45	40.25	-1	860	-0.12%
2021/09/01	1	41.50	0	0.00	41.55	1	864	0.12%
2021/08/30	1	42.10	0	0.00	41.45	1	885	0.12%
2021/08/27	0	0.00	1	41.55	41.65	-1	929	-0.11%
2021/08/25	1	41.30	3	41.77	41.70	-2	961	-0.21%
2021/08/24	1	39.80	0	0.00	39.75	1	974	0.10%
2021/08/18	1	39.25	2	38.78	40.30	-1	986	-0.10%
2021/08/17	2	40.10	4	40.00	39.90	-2	983	-0.20%
2021/08/13	2	41.73	0	0.00	41.45	2	984	0.20%
2021/08/12	1	42.15	0	0.00	42.50	1	984	0.10%
2021/08/11	0	0.00	1	42.45	41.95	-1	983	-0.10%
2021/08/09	1.1	41.86	1	42.90	41.55	0.1	996	0.01%
2021/08/06	1	41.35	0	0.00	41.30	1	999	0.10%
2021/08/05	1	42.15	0.1	42.80	42.05	0.9	1,006	0.09%
2021/08/04	2	42.95	0	0.00	42.80	2	1,020	0.20%
2021/08/03	1	43.20	0	0.00	43.10	1	1,024	0.10%
2021/07/30	0.2	44.00	2	43.80	43.50	-1.8	1,026	-0.17%
2021/07/29	1	44.55	1	44.15	44.10	0	1,020	0.00%
2021/07/28	0.1	40.50	1	44.10	44.15	-0.9	1,025	-0.09%
2021/07/27	1.1	44.54	0	0.00	44.35	1.1	1,029	0.11%
2021/07/23	3.7	46.56	2.2	46.71	47.05	1.5	1,016	0.15%
2021/07/22	0.3	45.50	3	45.72	45.80	-2.7	995	-0.27%
2021/07/21	2	44.60	1	45.40	44.55	1	987	0.10%
2021/07/20	3	46.10	1	46.20	46.20	2	973	0.21%
2021/07/19	1	46.90	0	0.00	47.10	1	965	0.10%
2021/07/16	5	46.52	4	47.00	45.65	1	957	0.10%
2021/07/15	1	46.30	2	46.15	46.30	-1	947	-0.11%
2021/07/14	1	44.00	1	44.95	44.70	0	937	0.00%
2021/07/13	8.5	44.44	33	45.32	43.65	-24.5	930	-2.63%
2021/07/12	1	45.80	9	46.15	45.05	-8	918	-0.87%
2021/07/09	4	46.98	2	47.13	46.75	2	896	0.22%
2021/07/08	15.7	47.60	10	47.77	47.45	5.7	860	0.66%
2021/07/07	10	48.36	62.2	48.41	49.85	-52.2	768	-6.79%
2021/07/06	6	45.12	5.2	44.65	45.35	0.8	653	0.12%
2021/07/05	1	42.55	0	0.00	43.30	1	627	0.16%
2021/07/02	13	43.17	1	44.45	42.30	12	629	1.91%
2021/07/01	7	43.71	2	43.00	44.15	5	618	0.81%
2021/06/30	0	0.00	1	41.75	41.95	-1	605	-0.17%
2021/06/29	1	40.55	0	0.00	40.50	1	615	0.16%
2021/06/28	0	0.00	4	41.50	40.90	-4	623	-0.64%
2021/06/25	4	41.93	0	0.00	42.10	4	620	0.64%
2021/06/24	2	42.00	0	0.00	42.40	2	625	0.32%
2021/06/23	4	42.26	0	0.00	42.20	4	631	0.63%
2021/06/22	11	42.93	6	43.30	43.10	5	626	0.80%
2021/06/21	9	42.79	6	43.73	43.70	3	617	0.49%
2021/06/17	1	41.80	0	0.00	42.00	1	625	0.16%
2021/06/16	0	0.00	2	41.00	41.05	-2	639	-0.31%
2021/06/09	0	0.00	20	40.19	40.55	-20	760	-2.63%
2021/06/07	0	0.00	5	40.14	39.65	-5	778	-0.64%
2021/06/04	31.3	42.49	4.1	42.65	41.95	27.2	868	3.13%
2021/06/03	3	42.52	1	41.50	41.85	2	891	0.22%
2021/06/02	0	0.00	1	39.80	40.25	-1	875	-0.11%
2021/06/01	3	39.96	2	39.90	40.25	1	871	0.12%
2021/05/31	2.1	37.85	0	0.00	37.50	2.1	858	0.24%
2021/05/28	4	39.06	8	38.71	38.60	-4	867	-0.46%
2021/05/27	2	36.55	0	0.00	38.00	2	894	0.22%
2021/05/21	0	0.00	1	34.65	35.15	-1	1,092	-0.09%
2021/05/20	2	34.10	0	0.00	33.80	2	1,103	0.18%
2021/05/19	0	0.00	1	33.00	33.80	-1	1,104	-0.09%
2021/05/14	2	33.00	2	32.05	32.20	0	1,093	0.00%
2021/05/13	11	32.27	6	32.75	33.65	5	1,084	0.46%
2021/05/12	4	33.14	13	33.22	33.00	-9	1,071	-0.84%
2021/05/11	1	37.60	0	0.00	36.60	1	1,052	0.10%
2021/05/10	1	37.50	2	38.20	37.55	-1	1,042	-0.10%
2021/05/06	2	35.93	0	0.00	35.60	2	1,034	0.19%
2021/05/05	3	36.25	2	36.03	36.25	1	1,031	0.09%
2021/05/04	3	35.22	1.2	34.77	34.50	1.8	1,023	0.18%
2021/05/03	1.2	36.60	33.5	36.42	36.10	-32.3	1,010	-3.20%
2021/04/28	2	38.70	2	38.85	38.90	0	995	0.00%
2021/04/27	0	0.00	0.2	39.40	39.50	-0.2	989	-0.02%
2021/04/26	0.1	41.00	2	39.50	39.25	-1.9	987	-0.19%
2021/04/23	2	39.15	1	39.85	39.85	1	984	0.10%
2021/04/22	2	39.70	2	40.03	39.10	0	979	0.00%
2021/04/21	0	40.15	0	0.00	40.00	0	967	0.00%
2021/04/20	1.5	40.89	0	0.00	40.50	1.5	962	0.16%
2021/04/19	0	41.00	0	0.00	40.80	0	960	0.00%
2021/04/16	3	40.63	0	0.00	41.25	3	957	0.31%
2021/04/13	6	41.50	4	41.23	40.75	2	944	0.21%
2021/04/12	1	41.30	2	41.30	41.25	-1	938	-0.11%
2021/04/09	2	40.85	0	0.00	40.80	2	935	0.21%
2021/04/08	12	41.73	2	41.65	41.70	10	930	1.07%
2021/04/07	4	40.51	0	0.00	40.70	4	922	0.43%
2021/04/06	11	40.40	3	40.05	40.20	8	917	0.87%
2021/04/01	2	40.65	4	40.55	40.85	-2	902	-0.22%
2021/03/31	6	42.13	10	42.11	41.70	-4	887	-0.45%
2021/03/30	2	43.18	4	43.43	43.30	-2	871	-0.23%
2021/03/29	19	42.86	1	42.95	42.70	18	867	2.08%
2021/03/26	4.2	43.26	0.4	43.19	43.30	3.8	862	0.45%
2021/03/25	3.2	43.78	0	43.90	43.65	3.2	854	0.37%
2021/03/24	2	44.70	4	44.95	44.20	-2	848	-0.24%
2021/03/23	4	45.24	6.3	44.60	44.35	-2.3	837	-0.27%
2021/03/22	2.2	46.07	1	46.10	46.05	1.2	817	0.14%
2021/03/19	0.2	45.20	2	45.98	46.65	-1.9	793	-0.23%
2021/03/18	6	45.90	16	45.58	45.55	-10	775	-1.29%
2021/03/17	2	45.40	0.1	44.80	44.65	2	747	0.26%
2021/03/16	5.4	45.24	4	45.53	44.80	1.4	731	0.18%
2021/03/15	6.2	44.53	13.4	44.61	44.30	-7.2	692	-1.04%
2021/03/12	3	41.83	0	0.00	41.85	3	646	0.46%
2021/03/11	0.1	41.50	3	41.67	42.00	-2.9	638	-0.45%
2021/03/10	63	41.95	49	41.45	42.00	14	625	2.24%
2021/03/09	6	41.71	6.1	41.97	42.40	-0.1	523	-0.02%
2021/03/08	2	39.00	5	39.43	38.55	-3	457	-0.66%
2021/03/05	1	38.00	1	37.95	38.10	0	448	-0.01%
2021/03/04	0	0.00	1	38.00	38.20	-1	447	-0.22%
2021/03/03	5	38.17	7	38.09	38.10	-2	441	-0.45%
2021/03/02	5.1	39.13	6	39.19	38.05	-1	433	-0.22%
2021/02/26	4	41.40	1	40.50	40.95	3	421	0.71%
2021/02/25	140	40.70	10	40.29	41.10	130	404	32.12%	大買/鉅額交易
2021/02/24	28	41.28	23	41.48	41.55	5	359	1.39%
2021/02/23	22.3	38.31	8.1	38.64	38.20	14.2	283	5.01%
2021/02/22	3	35.75	5.5	35.73	35.75	-2.5	237	-1.06%
2021/02/19	1	32.35	0	0.00	32.50	1	232	0.43%
2021/02/17	0	0.00	2	31.23	31.65	-2	251	-0.79%
2021/02/05	1	30.95	2	32.00	30.80	-1	248	-0.40%
2021/01/26	0	0.00	0.3	29.10	29.30	-0.3	307	-0.10%
2021/01/22	0	0.00	0.3	29.85	29.60	-0.3	306	-0.08%
2021/01/21	0	0.00	0.2	30.00	29.85	-0.2	305	-0.05%
2021/01/14	0.1	30.00	0	0.00	30.50	0.1	300	0.05%
2021/01/13	0	0.00	1	30.40	30.40	-1	299	-0.33%
2021/01/08	0.2	30.20	0	0.00	30.50	0.2	297	0.05%
2021/01/07	0	30.20	5	30.35	30.50	-5	296	-1.67%
2021/01/06	1.2	30.81	0	0.00	30.50	1.2	296	0.41%
2020/12/29	2	31.00	1.1	31.41	31.30	0.9	288	0.31%
2020/12/28	1	31.35	0	0.00	31.30	1	284	0.35%
2020/12/23	0	0.00	1	30.85	30.95	-1	282	-0.35%
2020/12/22	0.3	31.92	1.1	31.63	30.90	-0.8	280	-0.30%
2020/12/18	3	33.05	0	0.00	33.10	3	270	1.11%
2020/12/17	2	33.20	0	0.00	33.05	2	270	0.74%
2020/12/14	0	0.00	0.1	32.66	33.20	-0.1	267	-0.04%
2020/12/08	0	0.00	0.2	33.70	33.70	-0.2	252	-0.08%
2020/12/07	0	0.00	1	33.85	34.00	-1	247	-0.40%
2020/12/04	0	0.00	4.3	33.23	33.60	-4.3	241	-1.77%
2020/12/01	0	0.00	2	32.20	32.20	-2	228	-0.87%
2020/11/30	1	32.95	2	32.70	32.50	-1	226	-0.44%
2020/11/25	0	0.00	0.3	32.05	32.20	-0.3	213	-0.13%
2020/11/24	7	31.03	0	0.00	31.00	7	192	3.64%
2020/11/19	0	0.00	10	31.43	31.60	-10	170	-5.88%
2020/11/17	1	30.35	6	31.06	31.30	-5	148	-3.37%
2020/11/16	0	0.00	1	29.15	29.65	-1	126	-0.79%
2020/11/12	2	29.33	0	0.00	28.95	2	122	1.63%
2020/11/11	4	29.16	0	0.00	29.60	4	117	3.40%
2020/11/10	9.1	30.60	1	30.60	30.60	8.1	94	8.53%
2020/11/04	0	28.65	0	0.00	28.40	0	59	0.05%
2020/11/03	1	28.45	0	0.00	28.55	1	58	1.70%
2020/10/29	0	0.00	2.2	29.20	29.10	-2.2	57	-3.90%
2020/10/21	1	28.70	0	0.00	29.00	1	65	1.53%
2020/10/20	0	0.00	1.1	28.69	28.95	-1.1	67	-1.63%
2020/10/19	0.2	29.10	0	0.00	29.10	0.2	69	0.34%
2020/10/16	0	0.00	3	29.50	29.35	-3	71	-4.19%
2020/10/15	0.2	29.65	0	0.00	29.65	0.2	72	0.32%
2020/09/25	1	28.30	0	0.00	28.35	1	86	1.16%
2020/09/15	1	28.70	0	0.00	28.65	1	90	1.10%
2020/09/14	0	0.00	1	28.60	28.60	-1	91	-1.09%
2020/09/10	0	0.00	0.3	28.95	28.95	-0.3	94	-0.35%
2020/09/08	0	0.00	8	28.70	28.80	-8	97	-8.20%
2020/09/01	0.3	29.10	0	0.00	29.10	0.3	113	0.29%
2020/08/31	0.3	29.00	0	0.00	29.10	0.3	116	0.28%
2020/08/18	0	0.00	1	29.40	29.85	-1	272	-0.37%
2020/08/14	2	28.68	0	0.00	28.60	2	272	0.73%
2020/08/11	1	28.75	0	0.00	28.70	1	276	0.36%
2020/08/04	0.2	28.95	0	0.00	28.90	0.2	284	0.07%
2020/08/03	0	0.00	8	29.10	28.85	-8	286	-2.79%
2020/07/23	1	30.70	0	0.00	30.55	1	291	0.34%
2020/07/16	0	0.00	2	33.30	33.20	-2	290	-0.69%
2020/07/14	0	0.00	1	32.90	32.90	-1	291	-0.34%
2020/07/08	3	32.90	0	0.00	32.85	3	292	1.03%
2020/07/07	0	0.00	1	33.40	33.30	-1	291	-0.34%
2020/07/03	1	34.00	5	33.95	34.00	-4	293	-1.36%
2020/06/29	0	0.00	1	33.40	33.40	-1	291	-0.34%
2020/06/22	3	33.95	0	0.00	33.85	3	293	1.02%
2020/06/18	2	33.95	0	0.00	33.90	2	299	0.67%
2020/06/15	1	34.00	0	0.00	34.25	1	309	0.32%
2020/06/11	3	35.15	0	0.00	34.85	3	315	0.95%
2020/06/08	0	0.00	1	36.00	36.05	-1	316	-0.32%
2020/06/05	1	35.75	1	35.75	35.90	0	312	0.00%
2020/06/02	1	35.00	0	0.00	35.10	1	305	0.33%
2020/06/01	1	35.70	0	0.00	35.50	1	303	0.33%
2020/05/29	1	35.05	0	0.00	34.90	1	298	0.34%
2020/05/28	1	36.25	2	37.20	36.10	-1	289	-0.35%
2020/05/27	13	38.43	1	36.90	36.75	12	272	4.40%
2020/05/26	2	37.63	2	36.80	37.80	0	224	0.00%
2020/05/25	1	34.00	2	34.40	34.40	-1	185	-0.54%
2020/05/18	1	31.05	0	0.00	31.55	1	178	0.56%
2020/05/15	1	31.00	0	0.00	30.80	1	177	0.56%
2020/05/11	2	31.58	0	0.00	31.95	2	185	1.08%
2020/05/07	2	29.95	0	0.00	30.20	2	183	1.09%
2020/04/28	1	30.10	3	29.43	30.05	-2	193	-1.03%
2020/04/17	1	30.40	0	0.00	30.00	1	230	0.43%
2020/04/15	2	28.88	0.1	30.00	30.00	2	248	0.78%
2020/04/14	0	0.00	1	28.50	28.95	-1	246	-0.41%
2020/04/10	0	29.20	0	0.00	29.40	0	247	0.00%
2020/04/09	1	29.25	0	0.00	29.00	1	246	0.40%
2020/03/27	1	28.00	0	0.00	27.90	1	240	0.42%
2020/03/25	0	0.00	1	27.75	27.70	-1	237	-0.42%
2020/03/23	0	0.00	1	23.95	23.95	-1	230	-0.43%
2020/03/17	0	0.00	6	26.05	25.70	-6	212	-2.82%
2020/03/16	0	0.00	2	29.40	28.45	-2	206	-0.97%
2020/03/13	0	0.00	4	29.35	29.80	-4	204	-1.96%
2020/03/12	1	32.20	0	0.00	32.20	1	200	0.50%
2020/03/10	1	32.50	0	0.00	33.25	1	196	0.51%
2020/03/05	1	34.20	0	0.00	34.30	1	189	0.53%
2020/03/02	1	35.00	0	0.00	34.70	1	183	0.55%
2020/02/25	1	35.50	0	0.00	35.20	1	177	0.56%
2020/02/13	5	37.52	0	0.00	37.05	5	163	3.07%
2020/02/12	0	0.00	1	36.90	36.80	-1	161	-0.62%
2020/02/06	1	36.15	0	0.00	36.10	1	150	0.66%
2020/02/05	1	36.20	0	0.00	36.05	1	148	0.67%
2020/02/03	2	35.00	0	0.00	36.00	2	141	1.41%
2020/01/31	1	35.60	0	0.00	36.45	1	135	0.74%
2020/01/30	2	36.20	0	0.00	36.05	2	132	1.51%
2020/01/14	1	40.00	0	0.00	40.00	1	109	0.91%
2020/01/13	1	40.00	0.1	40.10	40.10	0.9	107	0.84%
2020/01/10	4	43.85	11	43.60	43.95	-7	84	-8.26%
2020/01/09	0	0.00	10	41.50	42.95	-10	73	-13.67%
2020/01/06	4	39.90	0	0.00	40.10	4	64	6.24%
2020/01/02	2	40.30	1	40.40	40.10	1	62	1.59%
2019/12/27	0	0.00	2	40.85	40.70	-2	61	-3.25%
2019/12/25	0	0.00	3	40.53	40.65	-3	60	-4.98%
2019/12/24	0	0.00	1	40.00	40.50	-1	59	-1.69%
2019/12/23	1	39.80	0	0.00	39.80	1	57	1.75%
2019/12/19	1	39.30	0	0.00	39.45	1	56	1.78%
2019/12/16	0	0.00	1	39.00	39.50	-1	52	-1.91%
2019/12/13	2	38.85	0	0.00	38.80	2	49	4.01%
2019/12/12	3	38.80	0	0.00	38.80	3	49	6.12%
2019/12/10	1	38.80	0	0.00	38.75	1	50	2.00%
2019/12/02	1	38.10	0	0.00	38.10	1	48	2.05%
2019/11/29	1	38.60	0	0.00	38.50	1	48	2.07%
2019/11/27	0	0.00	1	39.15	39.25	-1	47	-2.09%
2019/11/26	0	0.00	1	39.05	39.00	-1	46	-2.14%
2019/11/19	0	0.00	0.3	38.60	38.60	-0.3	42	-0.71%
2019/11/08	0	0.00	2	38.15	38.30	-2	36	-5.44%
2019/10/22	2	37.00	0	0.00	37.10	2	37	5.32%
2019/09/03	0	0.00	0.5	36.15	36.00	-0.5	54	-0.91%
2019/07/17	1	38.60	0	0.00	39.00	1	49	2.01%
2019/07/15	0	0.00	3	39.35	39.15	-3	47	-6.32%
2019/07/10	0	0.00	2	38.50	38.50	-2	47	-4.24%
2019/07/04	1	38.10	0	0.00	38.20	1	45	2.22%
2019/05/16	1	36.70	0	0.00	36.50	1	47	2.10%
2019/03/25	0	0.00	1	36.25	36.35	-1	39	-2.56%
2019/03/19	1	36.10	0	0.00	36.20	1	37	2.68%
2019/03/18	0	0.00	1	36.20	36.15	-1	37	-2.69%
2019/01/22	0	0.00	7	35.24	35.25	-7	72	-9.70%
2019/01/21	1	35.40	0	0.00	35.40	1	71	1.39%
2018/11/30	2	37.28	2	36.93	36.80	0	63	0.00%
2018/11/29	2	36.95	2	36.65	36.80	0	59	0.00%
2018/11/26	2	36.80	3	36.63	36.50	-1	46	-2.17%
2018/11/01	0	0.00	1	32.90	32.80	-1	33	-2.98%
2018/09/17	6	33.75	0	0.00	33.75	6	49	12.09%
2018/08/14	0	0.00	1	34.95	34.95	-1	65	-1.53%
2018/08/08	1	35.30	0	0.00	35.50	1	66	1.50%
2018/07/27	0	0.00	1	35.10	35.20	-1	72	-1.37%
2018/07/02	0	0.00	2	37.75	37.70	-2	74	-2.68%
2018/06/26	3	37.45	0	0.00	37.25	3	77	3.88%
2018/06/12	1	37.75	5	37.90	37.80	-4	78	-5.07%
2018/05/29	2	37.20	1	37.15	37.15	1	73	1.37%
2018/05/21	0	0.00	2	37.75	37.45	-2	70	-2.83%
2018/05/15	1	36.90	0	0.00	36.85	1	68	1.45%
2018/05/02	1	36.35	0	0.00	36.30	1	64	1.55%
2018/03/21	0.2	34.80	0	0.00	34.50	0.2	63	0.30%
2018/03/20	1	34.45	0	0.00	34.45	1	62	1.59%
2018/03/07	0.6	33.90	0	0.00	34.00	0.6	63	0.94%
2018/02/21	1	33.85	0	0.00	33.95	1	67	1.49%
2018/02/09	1	33.10	0	0.00	33.55	1	67	1.49%
2018/01/23	1	35.30	0	0.00	35.30	1	65	1.53%
2018/01/04	0	0.00	0.1	35.05	35.05	-0.1	39	-0.13%