鳳凰 (5706)-元大-西門券商分點個股進出

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
80.0
漲跌
▼1.7
漲幅
-2.08%
成交量
2,914張
產業
上市觀光類股
191人加入追蹤

立即追蹤
本地時間:14:30

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

鳳凰 (5706)籌碼相關－元大-西門券商分點個股進出

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

元大-西門券商分點個股進出
元大-西門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
2024/05/16	19	81.62	19	80.85	81.70	0	1,783	0.00%
2024/05/15	0	0.00	1	78.00	79.80	-1	1,656	-0.06%
2024/05/14	8	79.41	2	79.90	78.80	6	1,642	0.37%
2024/05/13	2	78.90	3	80.00	78.40	-1	1,556	-0.06%
2024/05/10	4	78.18	0	76.50	78.10	4	1,534	0.26%
2024/05/06	0	0.00	1	77.50	77.50	-1	1,498	-0.07%
2024/04/30	0	0.00	9	76.82	77.70	-9	1,405	-0.64%
2024/04/29	27	81.20	20.4	80.30	79.00	6.6	1,375	0.48%
2024/04/26	1	79.40	1.4	78.96	79.70	-0.4	1,233	-0.04%
2024/04/25	16	77.88	14	81.24	78.50	2	1,139	0.18%
2024/04/24	1	75.40	1.1	76.82	76.30	-0.1	920	-0.01%
2024/04/23	11	73.29	13	72.57	73.10	-2	828	-0.24%
2024/04/22	3	72.40	3	70.90	71.30	0	732	0.00%
2024/04/12	3	73.80	13	73.83	73.10	-10	754	-1.33%
2024/04/11	13	75.59	4	74.00	74.10	9	727	1.24%
2024/04/08	0	0.00	1	67.50	67.70	-1	601	-0.17%
2024/04/02	0.3	68.50	0	0.00	68.60	0.3	658	0.05%
2024/04/01	0	0.00	1	69.40	68.90	-1	661	-0.15%
2024/03/28	0	0.00	2	69.10	69.10	-2	660	-0.30%
2024/03/26	2	68.55	0	0.00	67.50	2	654	0.31%
2024/03/18	0	0.00	1	66.30	66.40	-1	664	-0.15%
2024/03/15	0	67.60	2	68.00	67.60	-2	677	-0.30%
2024/03/13	0	67.20	0	0.00	67.20	0	648	0.00%
2024/03/12	7	66.44	4	68.08	68.00	3	653	0.46%
2024/03/11	0	63.80	0	0.00	64.20	0	644	0.00%
2024/03/08	0	61.80	0	0.00	60.80	0	635	0.00%
2024/03/07	7	62.07	0	0.00	62.10	7	643	1.09%
2024/03/06	0	63.00	0	0.00	62.30	0	650	0.00%
2024/03/04	8	62.15	0	0.00	62.10	8	675	1.18%
2024/02/29	3	61.33	0	0.00	61.70	3	733	0.41%
2024/02/27	0.1	61.62	0	0.00	61.40	0.1	840	0.01%
2024/02/26	1	61.60	0	0.00	61.80	1	961	0.10%
2024/02/23	0	62.00	0	0.00	61.50	0	1,132	0.00%
2024/02/22	0	62.60	0	0.00	62.00	0	1,215	0.00%
2024/02/21	0	62.70	0	0.00	62.70	0	1,435	0.00%
2024/02/20	4	62.93	0	0.00	62.80	4	1,698	0.24%
2024/02/19	2	63.75	0	0.00	63.70	2	1,899	0.11%
2024/02/15	0	0.00	8	64.50	64.50	-8	1,919	-0.42%
2024/02/05	8	68.50	0	0.00	68.70	8	1,937	0.41%
2024/02/02	0	69.10	0.2	69.20	68.40	-0.2	1,963	-0.01%
2024/02/01	0	68.40	0	0.00	68.90	0	1,973	0.00%
2024/01/31	0	68.50	0	0.00	68.40	0	1,993	0.00%
2024/01/30	0	69.10	0	0.00	68.80	0	2,042	0.00%
2024/01/29	26.1	69.14	26	69.64	68.90	0.1	2,134	0.01%
2024/01/26	3	67.97	0	0.00	67.60	3	2,145	0.14%
2024/01/25	0	68.40	0	0.00	67.60	0	2,178	0.00%
2024/01/24	1	68.40	0	0.00	68.50	1	2,274	0.04%
2024/01/23	0	67.60	0	0.00	67.50	0	2,302	0.00%
2024/01/15	2	69.70	0	0.00	70.40	2	2,411	0.08%
2024/01/09	15	73.60	15	75.30	73.60	0	2,377	0.00%
2024/01/05	0	0.00	1	74.80	74.00	-1	2,424	-0.04%
2024/01/04	0	73.50	0	0.00	73.00	0	2,408	0.00%
2024/01/02	1	73.40	0	0.00	74.00	1	2,405	0.04%
2023/12/29	10	73.62	10	73.60	73.50	0	2,407	0.00%
2023/12/28	0	71.80	0	0.00	71.30	0	2,358	0.00%
2023/12/27	0	0.00	9.1	71.90	72.00	-9.1	2,361	-0.39%
2023/12/26	0	71.50	0	0.00	71.30	0	2,361	0.00%
2023/12/25	0.1	71.60	0	0.00	71.00	0.1	2,366	0.00%
2023/12/22	0.1	71.50	0	0.00	71.00	0.1	2,371	0.00%
2023/12/21	0	72.20	0	0.00	71.20	0	2,373	0.00%
2023/12/20	0	72.10	0	0.00	71.80	0	2,375	0.00%
2023/12/19	1	70.01	0	0.00	70.20	1	2,371	0.04%
2023/12/18	0	71.20	0	0.00	70.80	0	2,373	0.00%
2023/12/15	0	72.00	0	0.00	71.40	0	2,377	0.00%
2023/12/12	0.1	73.73	9	71.90	72.10	-8.9	2,379	-0.38%
2023/12/11	0	74.48	0	0.00	73.90	0	2,375	0.00%
2023/12/08	0.1	74.90	0	76.00	74.40	0	2,411	0.00%
2023/12/07	0.1	75.40	0	0.00	75.00	0.1	2,412	0.00%
2023/12/06	0.1	75.90	9	75.30	75.40	-8.9	2,414	-0.37%
2023/12/05	0	74.83	0	0.00	73.90	0	2,396	0.00%
2023/12/04	0	75.32	0	0.00	75.10	0	2,396	0.00%
2023/12/01	0	74.90	0	0.00	74.30	0	2,389	0.00%
2023/11/30	0	75.10	0	0.00	74.30	0	2,386	0.00%
2023/11/29	0	75.00	0	0.00	73.90	0	2,376	0.00%
2023/11/27	0	0.00	1	73.00	73.00	-1	2,368	-0.04%
2023/11/24	2	76.00	0	0.00	75.10	2	2,338	0.09%
2023/11/22	41	78.65	39.1	81.60	78.50	1.9	2,199	0.09%
2023/11/21	1	76.80	0	77.00	78.50	1	2,154	0.05%
2023/11/20	5	77.50	15	75.94	76.50	-10	2,078	-0.48%
2023/11/17	11	81.52	36	81.69	82.60	-25	1,878	-1.33%
2023/11/16	14	74.08	66	72.67	75.10	-52	1,634	-3.18%
2023/11/15	0	0.00	5	69.10	69.10	-5	1,434	-0.35%
2023/11/13	0	0.00	0	69.50	69.50	0	1,458	0.00%
2023/11/10	0	0.00	10	68.00	68.80	-10	1,446	-0.69%
2023/11/06	6	70.05	4	70.75	69.50	2	1,509	0.13%
2023/11/03	20	68.86	0	67.60	67.80	20	1,443	1.39%
2023/11/02	1	67.00	10	68.10	68.90	-9	1,472	-0.61%
2023/11/01	1	67.20	1	67.70	68.80	0	1,456	0.00%
2023/10/31	7	66.60	16.1	67.11	66.60	-9.1	1,380	-0.66%
2023/10/30	0.1	65.80	3	66.50	65.60	-3	1,380	-0.21%
2023/10/27	1	65.40	10	66.44	66.40	-9	1,404	-0.64%
2023/10/26	0	0.00	0	66.60	64.90	0	1,455	0.00%
2023/10/25	1	64.60	1	65.60	66.60	0	1,593	0.00%
2023/10/23	0	0.00	9	60.00	60.90	-9	1,677	-0.54%
2023/10/20	2	59.40	1	59.90	60.20	1	1,720	0.06%
2023/10/19	0	0.00	13	60.54	61.00	-13	1,795	-0.72%
2023/10/18	7	60.97	0	0.00	60.30	7	1,978	0.35%
2023/10/17	3	61.67	0	0.00	62.00	3	2,111	0.14%
2023/10/16	3	61.87	0	0.00	62.10	3	2,152	0.14%
2023/10/13	6	64.68	1	63.60	63.60	5	2,203	0.23%
2023/10/12	3	63.37	9	63.50	63.80	-6	2,197	-0.27%
2023/10/04	6	64.07	0	0.00	63.80	6	2,401	0.25%
2023/10/03	2	65.00	0	0.00	64.60	2	2,443	0.08%
2023/09/28	0	0.00	0.5	65.69	65.60	-0.5	2,695	-0.02%
2023/09/26	4	66.18	0	0.00	65.50	4	2,856	0.14%
2023/09/22	0	0.00	1	65.60	65.70	-1	2,964	-0.03%
2023/09/21	3	65.00	0	0.00	65.50	3	3,055	0.10%
2023/09/20	2	66.25	0	0.00	66.20	2	3,206	0.06%
2023/09/19	3	67.30	0	0.00	67.20	3	3,341	0.09%
2023/09/18	2	68.25	0	0.00	68.10	2	3,433	0.06%
2023/09/14	2	69.80	0	0.00	70.00	2	3,887	0.05%
2023/09/13	10	69.20	10	69.10	69.00	0	4,095	0.00%
2023/09/12	3	67.20	3	67.50	67.20	0	4,182	0.00%
2023/09/08	0	0.00	1	68.90	68.50	-1	4,651	-0.02%
2023/09/05	0	0.00	0	70.76	70.70	0	5,585	0.00%
2023/09/01	0	72.00	0	0.00	71.90	0	6,958	0.00%
2023/08/31	2	71.50	0	0.00	72.10	2	7,232	0.03%
2023/08/29	1	71.90	0	0.00	74.00	1	7,747	0.01%
2023/08/28	15	72.65	0	0.00	71.50	15	8,316	0.18%
2023/08/25	11.1	77.18	9	78.63	76.90	2	8,681	0.02%
2023/08/24	0	74.00	1	74.50	74.10	-1	8,756	-0.01%
2023/08/23	4	74.72	2	74.20	74.30	2	8,955	0.02%
2023/08/22	0	0.00	1	73.90	73.40	-1	9,491	-0.01%
2023/08/18	1	75.40	0	76.00	75.60	1	10,722	0.01%
2023/08/17	1	77.59	10	74.55	77.90	-9	10,905	-0.08%
2023/08/16	0	0.00	13	75.50	75.80	-13	11,027	-0.12%
2023/08/15	0	77.00	0	0.00	77.00	0	11,274	0.00%
2023/08/11	0	0.00	1.1	78.23	79.40	-1.1	11,597	-0.01%
2023/08/10	0.1	77.48	3	77.47	78.50	-3	11,751	-0.03%
2023/08/09	0	79.20	0	0.00	78.70	0	11,868	0.00%
2023/08/08	0	0.00	1	80.00	79.40	-1	11,911	-0.01%
2023/08/07	2	80.20	1	80.90	81.10	1	11,903	0.01%
2023/08/02	24	80.15	3	80.17	79.40	21	11,881	0.18%
2023/07/31	5	80.46	2	79.90	80.00	3	11,825	0.03%
2023/07/28	17	82.79	15	83.83	82.30	2	11,760	0.02%
2023/07/27	2	82.45	1	82.00	82.30	1	11,589	0.01%
2023/07/26	0	0.00	2	83.00	81.00	-2	11,542	-0.02%
2023/07/25	0	0.00	3	79.90	79.70	-3	11,456	-0.03%
2023/07/24	0	79.20	0	0.00	79.80	0	11,409	0.00%
2023/07/21	1	84.60	2	87.20	81.00	-1	11,333	-0.01%
2023/07/20	14	84.61	11.1	84.86	84.70	2.9	11,152	0.03%
2023/07/18	1	82.70	4	82.85	80.60	-3	10,979	-0.03%
2023/07/17	4	86.53	8	87.84	84.80	-4	10,933	-0.04%
2023/07/14	1	89.30	8	91.10	88.50	-7	10,927	-0.06%
2023/07/13	7	90.14	12	89.51	89.50	-5	10,872	-0.05%
2023/07/12	2	92.45	6	93.25	91.60	-4	10,871	-0.04%
2023/07/10	1	97.50	3	99.03	96.90	-2	10,951	-0.02%
2023/07/07	6	98.83	4	101.15	98.00	2	10,905	0.02%
2023/07/06	33.1	101.03	98	100.18	101.00	-64.9	10,761	-0.60%
2023/07/05	8.1	109.99	23	110.48	105.50	-14.9	10,654	-0.14%
2023/07/04	2	109.49	19	109.45	109.00	-17	10,551	-0.16%
2023/07/03	50	113.50	10	113.05	112.00	40	10,500	0.38%
2023/06/30	8	111.75	13	111.65	111.50	-5	10,439	-0.05%
2023/06/29	4	112.38	13	111.23	113.00	-9	10,417	-0.09%
2023/06/28	6	110.50	17	110.50	111.50	-11	10,357	-0.11%
2023/06/27	0	0.00	13	110.08	108.50	-13	10,253	-0.13%
2023/06/26	6	111.92	13	111.15	112.00	-7	10,121	-0.07%
2023/06/21	4	113.13	18	115.75	112.00	-14	10,035	-0.14%
2023/06/20	7	114.79	17	115.74	114.00	-10	9,827	-0.10%
2023/06/19	9	113.28	32.2	113.72	113.00	-23.2	9,597	-0.24%
2023/06/16	3	115.00	15	112.47	110.00	-12	9,395	-0.13%
2023/06/15	5	113.50	12	112.67	114.50	-7	9,281	-0.08%
2023/06/14	18	114.00	21	112.81	113.00	-3	9,177	-0.03%
2023/06/13	13.2	115.67	23.2	111.74	111.50	-10	8,851	-0.11%
2023/06/12	0	0.00	4	113.75	110.00	-4	8,499	-0.05%
2023/06/09	8	117.19	19	114.87	116.50	-11	8,329	-0.13%
2023/06/08	14	122.25	24.3	122.24	119.50	-10.3	7,981	-0.13%
2023/06/07	13	123.73	28	123.18	123.00	-15	7,613	-0.20%
2023/06/06	4	113.38	70	116.45	118.00	-66	6,856	-0.96%
2023/06/05	17	108.06	38	108.22	107.50	-21	6,603	-0.32%
2023/06/02	15	105.63	62	105.15	109.50	-47	6,400	-0.73%
2023/06/01	17	103.32	33.2	103.96	102.00	-16.2	6,089	-0.27%
2023/05/31	3	96.23	50	98.59	99.10	-47	5,541	-0.85%
2023/05/30	16	90.62	16	90.95	90.10	0	5,158	0.00%
2023/05/29	25	90.02	29	90.48	90.00	-4	4,980	-0.08%
2023/05/26	35	89.18	24	93.44	87.90	11	4,826	0.23%
2023/05/25	36	89.66	65.2	91.65	95.30	-29.2	4,388	-0.67%
2023/05/24	15	86.29	53	84.28	86.70	-38	3,504	-1.08%
2023/05/23	5	77.30	91	77.56	78.90	-86	3,272	-2.63%
2023/05/22	19	71.37	18	71.66	71.80	1	3,207	0.03%
2023/05/19	6	71.48	59	70.84	70.20	-53	3,211	-1.65%
2023/05/18	6	67.82	13	67.70	67.90	-7	3,290	-0.21%
2023/05/17	6	67.30	11	67.87	67.90	-5	3,536	-0.14%
2023/05/16	24	66.55	32	65.68	66.80	-8	3,334	-0.24%
2023/05/15	4	65.50	3	65.70	63.50	1	3,127	0.03%
2023/05/11	11	62.13	11	62.19	61.70	0	2,946	0.00%
2023/05/09	1	60.50	8	60.15	60.00	-7	2,910	-0.24%
2023/05/08	0	0.00	8	62.43	61.60	-8	2,937	-0.27%
2023/05/05	0	0.00	8	62.40	62.30	-8	2,979	-0.27%
2023/05/04	0	0.00	8	61.80	62.30	-8	2,987	-0.27%
2023/05/03	0	0.00	8	62.40	61.80	-8	3,002	-0.27%
2023/05/02	0	0.00	8	62.60	62.50	-8	3,007	-0.27%
2023/04/28	0	0.00	8	62.50	62.80	-8	3,010	-0.27%
2023/04/27	2	61.50	13	61.25	61.90	-11	3,005	-0.37%
2023/04/26	1	61.50	8	60.90	61.90	-7	3,005	-0.23%
2023/04/25	0	0.00	4	61.10	61.00	-4	3,013	-0.13%
2023/04/24	0	0.00	8	62.50	62.60	-8	3,007	-0.27%
2023/04/21	1	62.80	21	62.78	62.50	-20	3,013	-0.66%
2023/04/20	0	0.00	7	64.60	64.00	-7	3,006	-0.23%
2023/04/19	1	65.90	11	65.91	65.90	-10	2,989	-0.33%
2023/04/18	0	0.00	10	65.46	64.50	-10	2,947	-0.34%
2023/04/17	1	65.90	8	68.20	65.90	-7	2,948	-0.24%
2023/04/14	13	67.29	9	67.07	66.40	4	2,918	0.14%
2023/04/13	2	66.95	2	66.35	66.00	0	2,847	0.00%
2023/04/11	3	63.30	3	64.40	63.30	0	2,804	0.00%
2023/04/07	0	0.00	1.5	63.01	62.80	-1.5	2,973	-0.05%
2023/03/29	5	64.00	1	65.00	65.00	4	3,034	0.13%
2023/03/28	4	64.25	0	0.00	63.40	4	3,025	0.13%
2023/03/23	0	0.00	1	64.10	64.30	-1	3,602	-0.03%
2023/03/22	5	65.40	5	64.60	64.30	0	3,607	0.00%
2023/03/21	5	63.48	5.1	62.85	63.60	-0.1	3,599	0.00%
2023/03/20	0	0.00	2	62.10	62.30	-2	3,596	-0.06%
2023/03/17	1	59.50	0	0.00	61.20	1	3,601	0.03%
2023/03/16	13	59.72	0	0.00	59.20	13	3,583	0.36%
2023/03/15	6	62.80	6	63.40	62.40	0	3,557	0.00%
2023/03/14	0	63.80	0	0.00	62.50	0	3,552	0.00%
2023/03/13	5	63.02	5	63.52	63.90	0	3,539	0.00%
2023/03/10	5	67.78	9	71.13	65.40	-4	3,509	-0.11%
2023/03/09	12	69.97	0	0.00	69.80	12	3,310	0.36%
2023/03/07	0.1	68.50	0	0.00	68.30	0.1	3,320	0.00%
2023/03/03	12	68.27	6	69.13	67.90	6	3,306	0.18%
2023/03/02	8	69.71	2	70.35	69.00	6	3,257	0.18%
2023/02/24	1	71.30	14.2	70.97	71.20	-13.2	3,199	-0.41%
2023/02/23	2	70.25	24	70.85	70.90	-22	3,153	-0.70%
2023/02/22	3	69.60	5	70.38	68.80	-2	3,097	-0.06%
2023/02/21	0	0.00	2	67.80	68.80	-2	3,029	-0.07%
2023/02/20	5	72.10	1	71.40	68.60	4	2,971	0.13%
2023/02/17	6	72.00	23	71.67	71.90	-17	2,839	-0.60%
2023/02/16	23	69.47	58.1	70.54	71.80	-35.1	2,687	-1.31%
2023/02/15	15	69.73	47.1	69.61	68.80	-32.1	2,351	-1.37%
2023/02/14	0	0.00	2	63.25	64.40	-2	1,982	-0.10%
2023/02/13	1	61.70	0	0.00	61.80	1	1,919	0.05%
2023/02/08	0	0.00	0.1	62.90	62.40	-0.1	1,914	0.00%
2023/02/06	0.1	62.50	1	63.00	62.60	-1	1,910	-0.05%
2023/02/03	2	62.20	3	61.90	61.20	-1	1,885	-0.05%
2023/02/02	0	0.00	1	61.60	61.40	-1	1,844	-0.05%
2023/01/31	1	59.50	2	60.20	60.30	-1	1,844	-0.05%
2023/01/17	0	0.00	2	60.00	59.70	-2	1,864	-0.11%
2023/01/16	1	59.20	3	59.40	60.00	-2	1,887	-0.11%
2023/01/11	0	0.00	1	62.10	60.90	-1	1,946	-0.05%
2023/01/04	6	61.90	6	62.20	61.90	0	2,163	0.00%
2022/12/30	0	0.00	1	62.00	61.40	-1	2,230	-0.04%
2022/12/29	18	59.20	20	61.71	61.80	-2	2,205	-0.09%
2022/12/28	0	0.00	2	62.05	61.00	-2	2,187	-0.09%
2022/12/27	17	64.88	22	64.18	60.70	-5	2,143	-0.23%
2022/12/26	0	0.00	1	62.00	60.30	-1	2,064	-0.05%
2022/12/22	6	61.33	7	60.93	61.40	-1	2,150	-0.05%
2022/12/21	0	0.00	1	59.50	60.50	-1	2,168	-0.05%
2022/12/20	0	0.00	1	57.80	57.90	-1	2,218	-0.05%
2022/12/19	0	0.00	4	58.50	58.50	-4	2,292	-0.17%
2022/12/16	80	64.60	82.1	65.24	60.10	-2.1	2,435	-0.09%
2022/12/15	17	64.46	8	63.51	64.70	9	2,212	0.41%
2022/12/14	0	0.00	1	59.10	58.90	-1	2,182	-0.05%
2022/12/12	0	0.00	2	58.55	57.80	-2	2,351	-0.09%
2022/12/09	1	57.90	1	59.10	57.50	0	2,504	0.00%
2022/12/07	1	57.20	2	57.70	56.80	-1	2,583	-0.04%
2022/12/06	0	0.00	2	58.95	57.20	-2	2,599	-0.08%
2022/12/02	2	57.50	4	57.63	57.30	-2	2,608	-0.08%
2022/12/01	1	58.00	1	58.30	58.50	0	2,605	0.00%
2022/11/30	7	57.21	7	56.49	57.50	0	2,647	0.00%
2022/11/29	1	54.90	1	55.40	56.30	0	2,628	0.00%
2022/11/23	0	0.00	0.5	52.34	52.00	-0.5	2,708	-0.02%
2022/11/18	17	54.82	16	55.67	53.40	1	3,042	0.03%
2022/11/17	0	0.00	1	53.30	54.10	-1	2,979	-0.03%
2022/11/15	0	0.00	1	52.80	52.70	-1	2,991	-0.03%
2022/11/11	0	0.00	21	51.02	51.40	-21	2,998	-0.70%
2022/11/07	8	50.75	14	49.91	50.80	-6	2,995	-0.20%
2022/11/04	0	0.00	9	49.11	49.55	-9	2,991	-0.30%
2022/11/03	0	0.00	9	47.80	48.50	-9	2,984	-0.30%
2022/11/02	9	48.29	18	48.29	48.30	-9	2,994	-0.30%
2022/11/01	0	0.00	9	46.51	47.60	-9	2,996	-0.30%
2022/10/31	0	0.00	9	46.13	45.85	-9	3,001	-0.30%
2022/10/28	0	0.00	1	45.90	45.60	-1	3,013	-0.03%
2022/10/27	0	0.00	9	45.92	46.75	-9	3,021	-0.30%
2022/10/26	0	0.00	8	45.21	45.40	-8	3,024	-0.26%
2022/10/24	0	0.00	7	46.61	46.60	-7	3,022	-0.23%
2022/10/21	2	45.25	15	45.73	44.70	-13	3,012	-0.43%
2022/10/19	1	47.60	3	49.00	47.60	-2	3,103	-0.06%
2022/10/18	20	48.71	19	48.82	48.80	1	3,113	0.03%
2022/10/17	8	47.23	8	48.22	49.25	0	3,120	0.00%
2022/10/14	1	50.60	9	51.92	50.40	-8	3,130	-0.26%
2022/10/13	0	0.00	6	55.20	52.20	-6	3,209	-0.19%
2022/10/12	0	0.00	9	58.27	58.00	-9	3,541	-0.25%
2022/10/11	2	57.50	6	57.67	57.20	-4	3,609	-0.11%
2022/10/07	1	60.00	11	58.92	58.60	-10	3,604	-0.28%
2022/10/03	1	57.80	3	58.80	57.90	-2	3,583	-0.06%
2022/09/30	0	0.00	2	56.70	58.00	-2	3,573	-0.06%
2022/09/29	0	0.00	1	56.20	56.40	-1	3,521	-0.03%
2022/09/28	11	56.14	8	56.41	55.00	3	3,508	0.09%
2022/09/27	2.1	60.13	5	59.50	59.60	-2.9	3,500	-0.08%
2022/09/26	0	0.00	2	66.10	62.00	-2	3,503	-0.06%
2022/09/23	24	68.88	19	67.29	65.40	5	3,468	0.14%
2022/09/22	35.1	69.62	40.3	69.93	67.90	-5.2	3,298	-0.16%
2022/09/21	2	66.75	12	67.03	67.50	-10	3,046	-0.33%
2022/09/20	1	65.40	18.1	66.52	67.00	-17.1	2,982	-0.57%
2022/09/19	10	64.99	12	65.76	65.00	-2	2,916	-0.07%
2022/09/16	2	66.40	19	66.07	66.60	-17	2,865	-0.59%
2022/09/15	3	66.53	13	66.42	64.00	-10	2,746	-0.36%
2022/09/14	6	64.92	9	64.38	65.40	-3	2,752	-0.11%
2022/09/13	0	0.00	11	63.56	64.80	-11	2,774	-0.40%
2022/09/12	3	62.93	10	62.95	63.50	-7	2,797	-0.25%
2022/09/08	0	0.00	5	62.20	62.00	-5	2,866	-0.17%
2022/09/07	0	0.00	7	60.70	60.90	-7	2,898	-0.24%
2022/09/06	1	64.30	39.6	64.82	61.40	-38.6	2,930	-1.32%
2022/09/05	0	0.00	12	62.83	61.30	-12	2,946	-0.41%
2022/09/02	1	63.80	7	63.47	62.80	-6	3,159	-0.19%
2022/09/01	3	64.20	18	64.27	63.50	-15	3,215	-0.47%
2022/08/31	7	64.40	14	65.64	64.60	-7	3,315	-0.21%
2022/08/30	0	0.00	2	64.00	64.00	-2	3,468	-0.06%
2022/08/29	9	68.04	32	65.76	63.80	-23	3,661	-0.63%
2022/08/26	29	66.23	15	64.11	66.30	14	3,950	0.35%
2022/08/23	0.1	60.60	0	0.00	61.00	0.1	5,142	0.00%
2022/08/22	0	0.00	5	61.30	61.30	-5	5,294	-0.09%
2022/08/17	5	60.30	0	0.00	60.00	5	5,414	0.09%
2022/08/09	0	0.00	1	59.10	59.10	-1	5,634	-0.02%
2022/08/08	1	58.70	0	0.00	58.70	1	5,698	0.02%
2022/08/05	1	60.30	1	61.20	60.20	0	5,843	0.00%
2022/08/04	1	58.20	0	0.00	58.70	1	5,940	0.02%
2022/08/02	1	61.20	1	61.70	61.40	0	6,019	0.00%
2022/08/01	0	0.00	1	64.10	63.40	-1	6,265	-0.02%
2022/07/29	6	63.48	1	63.80	64.00	5	6,289	0.08%
2022/07/28	6	69.48	1	68.50	69.00	5	6,308	0.08%
2022/07/27	2	69.20	2	69.25	68.80	0	6,352	0.00%
2022/07/26	2	71.20	11	71.78	67.80	-9	6,463	-0.14%
2022/07/25	9	69.58	9	70.10	69.30	0	6,565	0.00%
2022/07/22	2	69.25	2	69.10	69.50	0	6,553	0.00%
2022/07/21	12	68.78	2	68.35	69.30	10	6,560	0.15%
2022/07/20	28	69.71	35	69.85	70.10	-7	6,591	-0.11%
2022/07/19	58	69.18	94	69.70	68.50	-36	6,508	-0.55%
2022/07/18	27	66.09	0	0.00	66.40	27	6,168	0.44%
2022/07/15	2	60.35	0	0.00	60.40	2	6,161	0.03%
2022/07/14	6	59.20	0	0.00	61.10	6	6,215	0.10%
2022/07/13	0	0.00	1	60.90	60.50	-1	6,307	-0.02%
2022/07/12	11	59.12	0	0.00	58.70	11	6,479	0.17%
2022/07/11	2	60.50	0	0.00	61.00	2	6,753	0.03%
2022/07/08	0	0.00	5	61.88	60.70	-5	7,090	-0.07%
2022/07/07	5	59.70	0	0.00	60.20	5	7,256	0.07%
2022/07/06	1	61.00	0	0.00	60.00	1	7,260	0.01%
2022/07/05	3	61.93	4	61.10	62.30	-1	7,337	-0.01%
2022/07/04	18	59.27	4	59.60	59.60	14	7,473	0.19%
2022/07/01	35	60.14	20	58.60	57.30	15	7,472	0.20%
2022/06/30	21	62.31	0	0.00	62.00	21	7,476	0.28%
2022/06/27	1	64.90	18	64.16	65.20	-17	7,879	-0.22%
2022/06/23	3	63.67	0	0.00	62.20	3	8,142	0.04%
2022/06/22	4	64.35	0	0.00	63.50	4	8,307	0.05%
2022/06/21	2	67.70	3	68.00	68.10	-1	8,303	-0.01%
2022/06/20	3	66.70	3	66.40	65.70	0	8,572	0.00%
2022/06/17	1	65.80	0	0.00	69.10	1	8,636	0.01%
2022/06/16	5	69.56	12	70.05	67.90	-7	8,605	-0.08%
2022/06/15	28	70.27	28	69.94	69.40	0	8,658	0.00%
2022/06/14	1	69.30	1	69.00	70.30	0	8,852	0.00%
2022/06/13	36	74.02	35	73.77	70.30	1	8,844	0.01%
2022/06/10	3	72.67	11	72.95	72.50	-8	8,719	-0.09%
2022/06/09	4	73.55	11	73.65	72.90	-7	8,760	-0.08%
2022/06/08	25	72.43	23	73.74	72.90	2	8,742	0.02%
2022/06/07	14	71.97	21	72.95	72.90	-7	8,753	-0.08%
2022/06/06	81	75.68	90	76.05	73.70	-9	8,664	-0.10%
2022/06/02	60	75.41	74	76.40	75.00	-14	8,360	-0.17%
2022/06/01	4	72.50	43	73.07	72.00	-39	7,901	-0.49%
2022/05/31	52	72.54	33	72.27	72.80	19	8,076	0.24%
2022/05/30	21	71.62	15	69.49	72.00	6	7,905	0.08%
2022/05/27	5	66.26	5	66.64	65.50	0	7,907	0.00%
2022/05/26	3	64.27	10.6	64.88	64.00	-7.6	8,044	-0.09%
2022/05/25	1	65.00	2	64.70	65.00	-1	8,740	-0.01%
2022/05/24	2	63.40	2	64.15	63.00	0	9,194	0.00%
2022/05/23	5	62.70	3	63.03	63.40	2	9,376	0.02%
2022/05/20	3	61.53	2	61.70	61.30	1	9,496	0.01%
2022/05/19	7	60.19	28	60.09	61.70	-21	9,784	-0.21%
2022/05/18	5	63.56	9	63.68	63.70	-4	10,320	-0.04%
2022/05/17	6	63.70	11	64.12	63.60	-5	10,383	-0.05%
2022/05/16	11	63.43	11	63.04	64.40	0	10,384	0.00%
2022/05/13	6	61.17	3	61.57	64.00	3	10,384	0.03%
2022/05/12	43	65.22	7	64.47	63.00	36	10,243	0.35%
2022/05/11	1	70.30	0	0.00	70.00	1	10,145	0.01%
2022/05/10	11	69.55	9	69.78	69.80	2	10,105	0.02%
2022/05/09	11	71.85	11	72.66	70.50	0	10,033	0.00%
2022/05/06	0	0.00	1	70.70	71.00	-1	9,780	-0.01%
2022/05/05	1	70.60	1	72.00	70.60	0	9,750	0.00%
2022/05/04	16	71.16	6	71.08	71.20	10	9,724	0.10%
2022/05/03	1	70.80	13	70.99	71.40	-12	9,662	-0.12%
2022/04/29	19	71.48	20	70.88	69.80	-1	9,511	-0.01%
2022/04/28	1	67.30	0	0.00	67.20	1	9,295	0.01%
2022/04/27	6	67.78	0	0.00	67.50	6	9,278	0.06%
2022/04/26	3	67.43	2	67.45	68.10	1	9,233	0.01%
2022/04/25	1	69.20	1	70.00	68.70	0	9,134	0.00%
2022/04/22	1	69.50	2	68.45	67.90	-1	9,033	-0.01%
2022/04/21	5	69.40	8	68.71	69.10	-3	8,993	-0.03%
2022/04/20	19	68.01	27	68.47	68.00	-8	8,925	-0.09%
2022/04/19	15	68.69	14	69.19	68.40	1	8,856	0.01%
2022/04/18	28	68.69	15	69.73	68.10	13	8,743	0.15%
2022/04/15	163	75.20	31	74.55	71.90	132	8,542	1.55%	大買/鉅額交易
2022/04/14	35	78.01	74	80.57	77.20	-39	8,248	-0.47%
2022/04/13	0	0.00	105	71.18	73.70	-105	7,877	-1.33%	大賣/鉅額交易
2022/04/12	13	65.83	13	67.05	67.00	0	7,686	0.00%
2022/04/11	63	65.70	5	66.40	65.30	58	7,645	0.76%
2022/04/08	20	68.24	108	69.05	69.10	-88	7,542	-1.17%	大賣/
2022/04/07	22	65.26	1	65.50	65.00	21	7,353	0.29%
2022/04/06	13	67.06	1	68.00	66.70	12	7,274	0.16%
2022/04/01	21	66.99	20	67.41	67.50	1	7,200	0.01%
2022/03/31	48	67.96	34	68.94	66.70	14	7,105	0.20%
2022/03/30	33	66.87	23	67.57	67.00	10	6,869	0.15%
2022/03/29	54	66.90	48	67.37	65.50	6	6,733	0.09%
2022/03/28	65	62.89	13	63.69	64.50	52	6,486	0.80%
2022/03/25	14	67.57	106	67.81	66.70	-92	6,387	-1.44%	大賣/
2022/03/24	40	65.98	30	66.49	65.60	10	6,172	0.16%
2022/03/23	6	66.10	34.1	67.43	66.30	-28.1	6,104	-0.46%
2022/03/22	29.1	61.94	41.1	63.29	64.80	-12	5,766	-0.21%
2022/03/21	12	63.13	0	0.00	63.10	12	5,648	0.21%
2022/03/18	23	65.17	2	64.80	63.90	21	5,594	0.38%
2022/03/17	14	65.76	10.1	66.09	64.60	4	5,490	0.07%
2022/03/16	18	62.99	11	62.83	62.70	7	5,248	0.13%
2022/03/15	14.1	63.10	6.1	62.00	62.30	8	5,170	0.15%
2022/03/14	118	63.71	28	62.79	63.10	90	5,069	1.78%	大買/
2022/03/11	23	62.20	30	62.30	63.10	-7	4,962	-0.14%
2022/03/10	20.1	64.19	8.1	64.29	61.90	12	4,862	0.25%
2022/03/09	7	62.00	7	60.97	62.00	0	4,621	0.00%
2022/03/08	7.1	61.83	12.1	61.70	61.10	-5	4,484	-0.11%
2022/03/07	6	62.50	31	63.72	61.10	-25	4,248	-0.59%
2022/03/04	78.1	68.02	36	67.06	67.00	42.1	4,126	1.02%
2022/03/03	19	65.35	56	66.21	68.50	-37	3,744	-0.99%
2022/03/02	8	63.24	0	0.00	62.30	8	3,418	0.23%
2022/03/01	6	62.50	17	60.23	62.50	-11	3,265	-0.34%
2022/02/25	66	63.81	69	65.92	61.80	-3	3,030	-0.10%
2022/02/24	42	64.76	81	64.39	66.00	-39	2,306	-1.69%
2022/02/23	10	59.16	19	59.16	60.00	-9	1,825	-0.49%
2022/02/22	8	56.46	14.4	57.36	58.90	-6.4	1,607	-0.40%
2022/02/21	3	58.47	12	59.04	57.60	-9	1,440	-0.62%
2022/02/18	53	57.87	96	57.17	59.10	-43	1,125	-3.82%
2022/02/17	29	53.91	147.4	53.60	54.50	-118.4	524	-22.59%	大賣/鉅額交易
2022/02/16	2	49.23	14	49.61	49.55	-12	436	-2.75%
2022/02/15	36	49.17	77	50.24	48.05	-41	410	-9.99%
2022/02/14	5	47.74	12	47.55	47.55	-7	359	-1.95%
2022/02/11	2	46.60	13	47.08	46.60	-11	351	-3.13%
2022/02/10	0	0.00	4	45.85	45.60	-4	342	-1.17%
2022/02/08	2	45.05	0	0.00	44.85	2	344	0.58%
2022/01/26	1	43.50	0	0.00	43.50	1	339	0.29%
2022/01/24	0	0.00	1	40.75	40.60	-1	323	-0.31%
2022/01/20	0	0.00	1	41.40	41.25	-1	326	-0.31%
2022/01/18	7	40.27	0	0.00	40.50	7	322	2.17%
2022/01/17	0	0.00	0.2	40.00	40.10	-0.2	321	-0.06%
2022/01/13	6	39.95	0	0.00	40.00	6	319	1.88%
2022/01/12	2	40.95	1	41.05	41.05	1	315	0.32%
2022/01/11	0	0.00	1	41.45	41.30	-1	313	-0.32%
2022/01/06	1	41.80	0	0.00	42.10	1	315	0.32%
2022/01/05	2	42.40	1	42.45	42.40	1	319	0.31%
2022/01/03	0	0.00	1	42.75	42.60	-1	323	-0.31%
2021/12/28	4	42.73	0	0.00	42.50	4	345	1.16%
2021/12/20	1	41.65	0	0.00	42.10	1	380	0.26%
2021/12/15	0	0.00	0	42.75	42.70	0	379	0.00%
2021/12/13	0	42.00	0	0.00	43.25	0	379	0.00%
2021/12/08	0	0.00	2	42.70	42.65	-2	378	-0.53%
2021/12/07	4	41.74	0	0.00	42.20	4	379	1.05%
2021/12/02	4	41.54	0	0.00	42.00	4	382	1.05%
2021/12/01	2	41.83	0	0.00	42.40	2	384	0.52%
2021/11/29	11	41.76	0	0.00	42.00	11	381	2.88%
2021/11/26	0	0.00	2	44.95	44.20	-2	374	-0.53%
2021/11/23	2	44.50	3	44.43	44.00	-1	362	-0.28%
2021/11/22	1	45.75	1	46.20	45.40	0	356	0.00%
2021/11/19	0	46.20	0	0.00	45.70	0	360	0.00%
2021/11/18	1	46.30	3	47.00	46.05	-2	356	-0.56%
2021/11/16	1	48.50	6	47.80	47.80	-5	347	-1.44%
2021/11/11	2	47.35	9.1	48.29	47.45	-7.1	318	-2.22%
2021/11/10	0	0.00	4	46.78	46.95	-4	292	-1.37%
2021/11/09	0	45.30	8	46.18	46.35	-8	282	-2.83%
2021/11/08	0.1	44.85	9	45.34	45.10	-8.9	272	-3.28%
2021/11/04	0	0.00	1	44.35	44.30	-1	263	-0.38%
2021/11/03	0	0.00	5	44.93	44.90	-5	265	-1.88%
2021/10/28	0	0.00	4	43.96	43.70	-4	263	-1.52%
2021/10/22	1	42.15	0	0.00	41.85	1	285	0.35%
2021/10/20	2	43.13	0	0.00	42.75	2	312	0.64%
2021/10/13	1	42.55	1	42.75	42.85	0	389	0.00%
2021/10/12	2	42.40	0	42.40	42.35	2	399	0.50%
2021/10/08	3	43.37	0	0.00	43.25	3	409	0.73%
2021/10/07	0	43.02	0	0.00	43.85	0	417	0.00%
2021/10/06	0	0.00	1.9	42.13	42.25	-1.9	426	-0.45%
2021/10/04	0	0.00	4	44.88	42.70	-4	479	-0.83%
2021/09/30	0	0.00	1	42.50	42.70	-1	676	-0.15%
2021/09/29	4	41.86	0	0.00	41.60	4	704	0.57%
2021/09/28	7	41.63	3	41.70	42.10	4	709	0.56%
2021/09/27	1	41.60	2	41.70	41.60	-1	723	-0.14%
2021/09/24	3	40.00	0	0.00	40.05	3	746	0.40%
2021/09/10	0	0.00	5.5	38.05	38.30	-5.5	842	-0.65%
2021/09/09	2	38.00	0	0.00	38.40	2	843	0.24%
2021/09/08	2	37.75	0	0.00	37.45	2	850	0.24%
2021/09/07	1	38.50	0	0.00	38.45	1	853	0.12%
2021/08/27	0	0.00	1	41.70	41.65	-1	929	-0.11%
2021/08/26	1	41.65	0	0.00	41.20	1	955	0.10%
2021/08/25	2	40.70	2	40.90	41.70	0	961	0.00%
2021/08/24	2	39.65	2	39.80	39.75	0	974	0.00%
2021/08/18	5	38.90	0	0.00	40.30	5	986	0.51%
2021/08/17	2	40.05	1.2	40.04	39.90	0.8	983	0.08%
2021/08/16	19	40.50	0	0.00	40.45	19	982	1.93%
2021/08/10	6	41.93	1.1	41.81	41.75	4.9	987	0.49%
2021/08/09	2	42.68	5	41.79	41.55	-3	996	-0.30%
2021/08/06	10	41.55	1	41.35	41.30	9	999	0.90%
2021/08/05	10	42.43	6	42.08	42.05	4	1,006	0.40%
2021/08/04	8	42.91	8	42.80	42.80	0	1,020	0.00%
2021/07/28	0	0.00	0	44.55	44.15	0	1,025	0.00%
2021/07/26	3	45.90	1	46.70	45.70	2	1,025	0.19%
2021/07/23	3	47.63	6	47.22	47.05	-3	1,016	-0.30%
2021/07/20	4	46.09	0	0.00	46.20	4	973	0.41%
2021/07/19	0	0.00	8	47.56	47.10	-8	965	-0.83%
2021/07/15	0	0.00	2	46.00	46.30	-2	947	-0.21%
2021/07/14	0	0.00	6	44.40	44.70	-6	937	-0.64%
2021/07/13	0	0.00	1	45.10	43.65	-1	930	-0.11%
2021/07/12	3	45.80	1.3	45.63	45.05	1.7	918	0.19%
2021/07/09	3	48.40	3	49.08	46.75	0	896	0.00%
2021/07/08	16.3	46.93	16	46.96	47.45	0.3	860	0.03%
2021/07/07	15	49.51	71	48.15	49.85	-56	768	-7.28%
2021/07/06	2	44.78	13	44.59	45.35	-11	653	-1.68%
2021/07/05	0	0.00	3	42.52	43.30	-3	627	-0.48%
2021/07/02	2	42.90	0	0.00	42.30	2	629	0.32%
2021/07/01	0	0.00	10	43.45	44.15	-10	618	-1.62%
2021/06/30	0	0.00	1	41.00	41.95	-1	605	-0.17%
2021/06/28	0	0.00	4	41.33	40.90	-4	623	-0.64%
2021/06/24	2	41.83	1	42.30	42.40	1	625	0.16%
2021/06/23	1	42.20	122	42.49	42.20	-121	631	-19.15%	大賣/鉅額交易
2021/06/22	0	0.00	156	42.85	43.10	-156	626	-24.90%	大賣/鉅額交易
2021/06/21	7	43.71	2	43.05	43.70	5	617	0.81%
2021/06/16	5	41.40	0	0.00	41.05	5	639	0.78%
2021/06/11	0	0.00	1	40.30	40.30	-1	673	-0.15%
2021/06/09	10	41.28	9	40.33	40.55	1	760	0.13%
2021/06/08	0	0.00	3	41.63	40.70	-3	768	-0.39%
2021/06/07	11	39.76	10	39.57	39.65	1	778	0.13%
2021/06/04	6	42.68	6	42.93	41.95	0	868	0.00%
2021/06/03	2	41.85	5	42.38	41.85	-3	891	-0.34%
2021/06/01	0	0.00	5	39.86	40.25	-5	871	-0.57%
2021/05/31	2	37.68	0	0.00	37.50	2	858	0.23%
2021/05/28	2	38.85	1	38.55	38.60	1	867	0.12%
2021/05/27	2	36.30	0	0.00	38.00	2	894	0.22%
2021/05/25	0	0.00	0	35.15	35.20	0	960	0.00%
2021/05/20	1	33.70	0	0.00	33.80	1	1,103	0.09%
2021/05/17	1	31.65	1	30.70	31.40	0	1,101	0.00%
2021/05/14	1	32.80	0	0.00	32.20	1	1,093	0.09%
2021/05/13	1	32.95	0	0.00	33.65	1	1,084	0.09%
2021/05/12	3	33.85	0	0.00	33.00	3	1,071	0.28%
2021/05/11	1	37.90	0	37.00	36.60	1	1,052	0.09%
2021/05/10	0	37.35	0	38.25	37.55	0	1,042	0.00%
2021/05/07	0	36.05	0	0.00	36.50	0	1,035	0.00%
2021/05/06	1	36.50	0	0.00	35.60	1	1,034	0.10%
2021/04/28	3	38.78	0	0.00	38.90	3	995	0.30%
2021/04/26	0.3	39.50	0.1	39.25	39.25	0.2	987	0.02%
2021/04/23	0.1	39.55	0	0.00	39.85	0.1	984	0.01%
2021/04/22	1	39.80	2	39.80	39.10	-1	979	-0.10%
2021/04/21	1	40.10	0	0.00	40.00	1	967	0.10%
2021/04/16	0.1	40.80	0	0.00	41.25	0.1	957	0.01%
2021/04/14	5	40.17	0	0.00	40.10	5	948	0.53%
2021/04/13	0	0.00	6	41.08	40.75	-6	944	-0.64%
2021/04/12	0	0.00	1	41.30	41.25	-1	938	-0.11%
2021/04/07	0	0.00	5	40.92	40.70	-5	922	-0.54%
2021/04/06	5	40.00	8	40.07	40.20	-3	917	-0.33%
2021/04/01	4	41.15	9	41.54	40.85	-5	902	-0.55%
2021/03/31	5	42.55	5	42.50	41.70	0	887	0.00%
2021/03/29	0	0.00	2	43.08	42.70	-2	867	-0.23%
2021/03/26	0	0.00	0.2	43.10	43.30	-0.2	862	-0.02%
2021/03/24	6	44.20	6	44.75	44.20	0	848	0.00%
2021/03/23	1	44.35	0	44.25	44.35	1	837	0.12%
2021/03/22	0	0.00	0.9	45.95	46.05	-0.9	817	-0.11%
2021/03/19	0	0.00	2	46.08	46.65	-2	793	-0.25%
2021/03/18	0	0.00	3	46.50	45.55	-3	775	-0.39%
2021/03/17	0	0.00	5	45.38	44.65	-5	747	-0.67%
2021/03/16	6.8	44.88	3	45.27	44.80	3.8	731	0.53%
2021/03/15	2	44.48	4	44.74	44.30	-2	692	-0.28%
2021/03/12	0.1	41.80	1	42.00	41.85	-0.9	646	-0.14%
2021/03/11	2	41.85	6	41.51	42.00	-4	638	-0.63%
2021/03/10	1	40.80	16	42.06	42.00	-15	625	-2.40%
2021/03/09	9	42.38	2	42.40	42.40	7	523	1.34%
2021/03/05	2	38.08	0	0.00	38.10	2	448	0.45%
2021/03/04	1	38.30	0	0.00	38.20	1	447	0.22%
2021/03/02	3	38.85	0.2	38.05	38.05	2.8	433	0.64%
2021/02/26	0	0.00	1	42.20	40.95	-1	421	-0.24%
2021/02/25	3	39.20	8	39.79	41.10	-5	404	-1.23%
2021/02/24	9.1	41.34	6.3	40.69	41.55	2.7	359	0.76%
2021/02/23	6	38.28	3	38.10	38.20	3	283	1.06%
2021/02/22	2.6	35.52	7.5	35.73	35.75	-4.9	237	-2.06%
2021/02/19	0	0.00	4	32.45	32.50	-4	232	-1.72%
2021/02/18	0	0.00	0.9	31.85	32.05	-0.9	250	-0.36%
2021/02/05	0.3	30.30	0	30.70	30.80	0.3	248	0.12%
2021/02/02	0.2	29.40	0	0.00	30.00	0.2	305	0.07%
2021/02/01	0	0.00	1	30.00	29.80	-1	306	-0.33%
2021/01/28	0	0.00	0.2	29.95	30.05	-0.2	307	-0.07%
2021/01/27	0.2	29.55	0	0.00	30.05	0.2	307	0.07%
2021/01/26	1	29.20	0	0.00	29.30	1	307	0.33%
2021/01/22	0	0.00	0	29.50	29.60	0	306	0.00%
2021/01/21	0	29.51	0	0.00	29.85	0	305	0.00%
2021/01/12	1	30.20	0	0.00	30.20	1	300	0.33%
2021/01/07	0	0.00	2	30.40	30.50	-2	296	-0.67%
2021/01/05	0	0.00	20	31.03	31.00	-20	292	-6.83%
2020/12/30	5	31.20	0	0.00	31.50	5	289	1.73%
2020/12/29	15	31.30	0	0.00	31.30	15	288	5.21%
2020/12/21	0	0.00	0.1	32.75	32.75	-0.1	274	-0.03%
2020/12/18	0.1	32.30	0.2	33.10	33.10	-0.1	270	-0.03%
2020/12/17	0.2	32.55	0	33.00	33.05	0.2	270	0.06%
2020/12/14	0	32.70	0.1	33.00	33.20	-0.1	267	-0.03%
2020/12/10	1	33.40	0.2	32.80	32.90	0.8	261	0.31%
2020/12/09	0.1	33.55	2.4	33.88	33.40	-2.3	257	-0.91%
2020/12/07	1.2	34.10	0	0.00	34.00	1.2	247	0.49%
2020/12/04	0	0.00	1	33.55	33.60	-1	241	-0.41%
2020/12/03	0.3	32.65	0	0.00	32.85	0.3	236	0.13%
2020/11/30	0	0.00	1.4	32.58	32.50	-1.4	226	-0.63%
2020/11/27	0.3	32.10	0	0.00	32.70	0.3	223	0.13%
2020/11/26	0	0.00	1	32.20	32.95	-1	221	-0.45%
2020/11/25	0.5	31.79	0	0.00	32.20	0.5	213	0.24%
2020/11/20	0	30.55	0.1	31.00	31.10	-0.1	176	-0.04%
2020/11/18	0	0.00	2	31.35	31.35	-2	161	-1.24%
2020/11/17	0.7	30.20	1	31.00	31.30	-0.3	148	-0.21%
2020/11/13	1	28.75	0	0.00	28.95	1	123	0.81%
2020/11/11	2	29.03	0	0.00	29.60	2	117	1.70%
2020/11/10	0	0.00	2	30.60	30.60	-2	94	-2.12%
2020/11/09	1	27.95	0	0.00	27.85	1	61	1.63%
2020/11/06	0	0.00	1.1	28.03	28.00	-1.1	60	-1.80%
2020/10/27	0	0.00	3.3	28.78	28.90	-3.3	59	-5.51%
2020/09/21	0	0.00	1	29.70	29.80	-1	90	-1.10%
2020/09/17	0	0.00	1	29.00	29.15	-1	90	-1.11%
2020/09/09	0	0.00	23	28.95	29.00	-23	95	-24.00%
2020/09/08	0	0.00	10	29.15	28.80	-10	97	-10.25%
2020/09/02	0	0.00	0.1	29.00	29.15	-0.1	108	-0.09%
2020/08/28	0	0.00	1	29.20	29.10	-1	121	-0.83%
2020/08/25	1	29.35	0	0.00	29.50	1	139	0.72%
2020/08/24	0	0.00	1	29.15	29.35	-1	150	-0.67%
2020/08/06	1	28.90	0	0.00	29.05	1	278	0.36%
2020/07/24	0	0.00	16	30.25	30.05	-16	290	-5.50%
2020/07/23	0	0.00	9	30.47	30.55	-9	291	-3.09%
2020/07/22	1	33.30	11	33.28	33.15	-10	290	-3.45%
2020/07/21	0	0.00	9	33.03	33.45	-9	287	-3.13%
2020/07/20	0	0.00	9	33.00	33.10	-9	287	-3.13%
2020/07/13	2	33.13	0	0.00	33.00	2	292	0.68%
2020/07/09	1	33.40	0	0.00	33.80	1	295	0.34%
2020/07/07	0	0.00	1	33.40	33.30	-1	291	-0.34%
2020/07/06	0	0.00	1.1	33.86	33.65	-1.1	291	-0.36%
2020/07/01	2	34.08	0	0.00	34.45	2	291	0.69%
2020/06/23	1	33.50	0	0.00	33.75	1	292	0.34%
2020/06/22	1	33.90	0	0.00	33.85	1	293	0.34%
2020/06/04	2	35.60	2	36.15	35.60	0	312	0.00%
2020/06/03	2	35.90	1	35.80	35.85	1	310	0.32%
2020/06/02	2	35.10	2	35.63	35.10	0	305	0.00%
2020/06/01	2	35.05	5	35.60	35.50	-3	303	-0.99%
2020/05/29	2	34.85	2	36.30	34.90	0	298	0.00%
2020/05/28	1	37.00	0	0.00	36.10	1	289	0.35%
2020/05/27	6	38.10	4	38.74	36.75	2	272	0.73%
2020/05/26	2	37.28	3	37.60	37.80	-1	224	-0.45%
2020/05/25	0	0.00	6	33.73	34.40	-6	185	-3.24%
2020/05/22	0	0.00	1	31.40	31.30	-1	180	-0.56%
2020/05/19	61	32.00	0	0.00	31.85	61	181	33.61%
2020/05/14	50	31.60	0	0.00	31.30	50	181	27.60%
2020/05/13	8	31.69	0	0.00	31.90	8	180	4.43%
2020/05/12	1	31.55	0	0.00	31.70	1	183	0.54%
2020/05/11	0	0.00	1	31.95	31.95	-1	185	-0.54%
2020/05/08	7	30.52	1	30.50	30.65	6	183	3.27%
2020/05/07	81	29.83	0	0.00	30.20	81	183	44.10%
2020/05/05	25	30.30	0	0.00	30.40	25	186	13.43%
2020/04/30	0	0.00	1	31.85	32.05	-1	189	-0.53%
2020/04/29	0	0.00	1	30.70	30.95	-1	191	-0.52%
2020/04/28	55	29.86	2	30.15	30.05	53	193	27.33%
2020/04/27	61	29.25	0	0.00	29.30	61	205	29.70%
2020/04/24	6	29.00	0	0.00	29.05	6	207	2.90%
2020/04/23	69	28.62	0	0.00	28.90	69	209	32.96%
2020/04/22	29	28.56	0	0.00	28.55	29	208	13.89%
2020/04/21	70	28.95	0	0.00	28.55	70	210	33.28%
2020/04/17	1	29.65	5	29.90	30.00	-4	230	-1.73%
2020/04/16	1	29.70	3	30.00	29.75	-2	240	-0.83%
2020/04/15	6	29.17	5	29.08	30.00	1	248	0.40%
2020/04/14	1	28.80	2	29.00	28.95	-1	246	-0.41%
2020/04/13	2	28.50	0	0.00	28.50	2	246	0.81%
2020/04/10	0	0.00	2	29.00	29.40	-2	247	-0.81%
2020/04/09	0	0.00	8	29.03	29.00	-8	246	-3.24%
2020/04/07	0	0.00	1	28.10	28.00	-1	242	-0.41%
2020/03/31	21	28.09	0	0.00	27.30	21	240	8.71%
2020/03/30	4	27.30	0	0.00	27.90	4	239	1.67%
2020/03/27	23	27.81	0	0.00	27.90	23	240	9.55%
2020/03/26	8	27.36	0	0.00	27.50	8	239	3.34%
2020/03/25	25	27.28	7	27.39	27.70	18	237	7.58%
2020/03/24	29	24.82	3	25.40	25.25	26	232	11.19%
2020/03/23	0	0.00	0.1	23.95	23.95	-0.1	230	-0.04%
2020/03/20	0	0.00	15	22.27	23.05	-15	228	-6.55%
2020/03/19	0	0.00	5	20.90	21.30	-5	227	-2.19%
2020/03/18	2	23.40	4	24.13	23.15	-2	219	-0.91%
2020/03/17	0	0.00	1	25.85	25.70	-1	212	-0.47%
2020/03/16	1	29.80	0	0.00	28.45	1	206	0.48%
2020/03/12	0	0.00	2	32.25	32.20	-2	200	-1.00%
2020/03/10	0	0.00	22	32.74	33.25	-22	196	-11.19%
2020/03/06	25	34.22	0	0.00	34.00	25	190	13.12%
2020/02/25	0	0.00	1	35.20	35.20	-1	177	-0.56%
2020/02/18	2	35.90	2	36.10	36.00	0	167	0.00%
2020/02/13	0	0.00	1	37.40	37.05	-1	163	-0.61%
2020/02/07	24	35.77	0	0.00	35.40	24	155	15.41%
2020/02/04	0	0.00	2	36.25	36.80	-2	144	-1.38%
2020/01/31	1	36.10	0	0.00	36.45	1	135	0.74%
2020/01/30	16	36.49	7	36.20	36.05	9	132	6.80%
2020/01/20	170	40.24	0	0.00	40.00	170	119	142.80%	大買/鉅額交易
2020/01/17	1	39.75	3	39.75	39.75	-2	115	-1.74%
2020/01/15	91	40.45	0	0.00	40.60	91	111	81.33%
2020/01/13	6	39.88	0	0.00	40.10	6	107	5.59%
2020/01/10	0	0.00	1	43.75	43.95	-1	84	-1.18%
2020/01/09	0	0.00	3	42.10	42.95	-3	73	-4.10%
2020/01/07	19	40.47	0	0.00	40.45	19	62	30.28%
2020/01/06	13	40.00	0	0.00	40.10	13	64	20.27%
2020/01/02	1	40.30	0	0.00	40.10	1	62	1.59%
2019/12/31	1	40.40	0	0.00	40.40	1	62	1.60%
2019/12/25	5	40.70	0	0.00	40.65	5	60	8.29%
2019/12/23	0	39.50	5	39.84	39.80	-5	57	-8.71%
2019/12/17	10	39.70	0	0.00	39.70	10	53	18.52%
2019/12/16	0	0.00	2	39.53	39.50	-2	52	-3.82%
2019/12/13	11	38.80	0	0.00	38.80	11	49	22.08%
2019/12/10	11	38.75	0	0.00	38.75	11	50	21.96%
2019/12/09	35	38.74	0	0.00	38.75	35	50	69.58%
2019/12/06	3	38.67	0	0.00	38.85	3	50	5.98%
2019/12/04	16	38.10	0	0.00	38.15	16	49	32.36%
2019/11/28	0.5	38.90	0	0.00	39.10	0.5	47	1.05%
2019/11/27	0	0.00	1	39.25	39.25	-1	47	-2.09%
2019/11/22	0	0.00	1	39.00	39.10	-1	44	-2.25%
2019/11/21	0	0.00	1	38.75	38.85	-1	43	-2.31%
2019/11/19	0	0.00	1	38.70	38.60	-1	42	-2.36%
2019/11/15	0	0.00	2	38.50	38.50	-2	42	-4.74%
2019/11/11	0	0.00	1	38.50	38.65	-1	39	-2.54%
2019/11/08	0	0.00	1	38.00	38.30	-1	36	-2.72%
2019/11/07	3	37.55	0	0.00	37.50	3	34	8.60%
2019/10/21	20	37.15	0	0.00	37.05	20	37	52.96%
2019/10/15	0	0.00	2	37.10	37.20	-2	43	-4.59%
2019/10/14	4	37.60	11	37.50	37.10	-7	45	-15.40%
2019/10/09	7	36.45	7	36.57	36.75	0	44	0.00%
2019/10/08	11	36.28	0	0.00	36.30	11	44	24.63%
2019/10/07	1	36.10	0	0.00	36.20	1	45	2.20%
2019/10/02	4	35.90	0	0.00	36.00	4	48	8.23%
2019/09/24	1	35.95	0	0.00	36.00	1	50	1.97%
2019/09/12	66	36.17	0	0.00	36.20	66	54	120.33%
2019/09/11	26	36.00	0	0.00	36.05	26	54	48.13%
2019/09/10	27	36.28	1	36.20	36.25	26	53	48.21%
2019/09/09	16	36.10	0	0.00	36.10	16	53	29.69%
2019/09/05	9	36.00	0	0.00	36.00	9	53	16.71%
2019/09/04	5	35.96	0.1	36.20	35.95	4.9	54	8.99%
2019/09/03	1	36.00	0	0.00	36.00	1	54	1.83%
2019/09/02	10	36.10	0	0.00	36.15	10	56	17.80%
2019/08/28	1	35.95	0	0.00	35.95	1	56	1.78%
2019/08/27	16	35.83	0	0.00	35.95	16	57	27.63%
2019/08/08	8	35.40	1	35.50	35.80	7	60	11.66%
2019/08/07	21	35.31	0	0.00	35.30	21	59	35.13%
2019/08/06	10	35.10	0	0.00	35.10	10	59	16.69%
2019/08/05	2	35.25	1	35.30	35.30	1	59	1.67%
2019/07/24	2	36.05	0	0.00	35.90	2	57	3.46%
2019/07/23	2	36.40	0	0.00	36.20	2	57	3.50%
2019/07/18	2	38.80	16	38.85	39.00	-14	53	-26.23%
2019/07/16	20	38.84	0.1	38.95	38.95	19.9	49	39.89%
2019/07/15	3	39.15	0	0.00	39.15	3	47	6.32%
2019/07/12	30	38.81	0	0.00	38.80	30	48	62.37%
2019/07/11	18	38.69	0	0.00	38.75	18	48	37.50%
2019/07/09	21	38.40	8	38.30	38.35	13	46	27.97%
2019/06/12	11	37.65	0	0.00	37.65	11	48	22.54%
2019/06/11	7	37.80	0	0.00	37.70	7	48	14.33%
2019/06/10	15	37.89	0	0.00	38.00	15	48	30.98%
2019/05/31	0	0.00	11	37.20	37.15	-11	47	-23.24%
2019/05/13	0	0.00	5	36.60	36.50	-5	48	-10.38%
2019/05/10	0.3	36.40	4	36.50	36.60	-3.7	47	-7.73%
2019/05/09	1	36.75	0	0.00	36.55	1	48	2.08%
2019/05/08	15	36.80	2	36.70	36.70	13	47	27.46%
2019/05/07	2	36.65	0	0.00	36.70	2	47	4.24%
2019/05/03	10	36.60	5	36.50	36.50	5	47	10.57%
2019/05/02	0	0.00	5	36.60	36.70	-5	47	-10.60%
2019/04/25	54	37.07	0	0.00	37.00	54	47	113.49%
2019/04/24	10	37.05	0	0.00	36.90	10	47	21.19%
2019/04/22	35	37.11	0	0.00	37.15	35	46	74.79%
2019/04/18	31	37.03	10	37.25	36.95	21	46	44.94%
2019/04/17	30	36.83	0	0.00	36.80	30	44	67.11%
2019/04/12	1	36.75	5	36.80	36.95	-4	44	-8.98%
2019/04/11	0	0.00	4	36.73	37.00	-4	44	-9.01%
2019/04/10	1	36.65	2	36.60	37.30	-1	43	-2.29%
2019/04/09	11	36.70	1	36.70	36.70	10	43	23.23%
2019/04/08	0	0.00	5	36.65	36.75	-5	42	-11.66%
2019/04/03	12	36.65	5	36.65	36.65	7	42	16.38%
2019/04/01	0	0.00	5	36.80	36.75	-5	42	-11.77%
2019/03/29	19	36.80	1	36.90	36.80	18	42	42.70%
2019/03/28	12	36.75	3	36.80	36.75	9	41	21.46%
2019/03/26	5	36.31	0	0.00	36.45	5	39	12.67%
2019/03/25	0	0.00	4	36.25	36.35	-4	39	-10.25%
2019/03/22	0	0.00	6	36.20	36.50	-6	38	-15.60%
2019/03/21	42	36.27	6	36.12	36.35	36	37	95.45%
2019/03/20	0	0.00	6	36.11	36.25	-6	37	-16.17%
2019/03/19	0	0.00	6	36.05	36.20	-6	37	-16.06%
2019/03/18	0	0.00	6	36.10	36.15	-6	37	-16.15%
2019/03/15	0	0.00	6	36.05	36.25	-6	38	-15.63%
2019/03/14	0	0.00	5	36.30	36.35	-5	38	-12.98%
2019/03/13	0	0.00	4	36.20	36.35	-4	39	-10.18%
2019/03/11	0	0.00	4	36.53	36.45	-4	40	-9.82%
2019/03/08	12	36.03	0	0.00	36.10	12	43	27.31%
2019/03/07	10	36.11	3	36.20	36.05	7	47	14.70%
2019/02/22	1	35.65	0	0.00	35.65	1	75	1.32%
2019/02/20	20	35.70	0	0.00	35.90	20	75	26.40%
2019/02/18	23	35.93	0	0.00	35.90	23	74	30.81%
2019/02/15	21	35.90	0	0.00	35.90	21	74	28.29%
2019/02/14	26	35.90	0	0.00	35.90	26	73	35.17%
2019/02/13	12	35.69	0	0.00	35.70	12	73	16.26%
2019/02/12	14	35.55	0	0.00	35.60	14	73	18.97%
2019/02/11	8	35.50	0	0.00	35.50	8	73	10.91%
2019/01/30	21	35.92	0	0.00	35.90	21	73	28.71%
2019/01/29	4	35.71	0	0.00	35.75	4	72	5.49%
2019/01/28	17	35.76	0	0.00	35.75	17	73	23.29%
2019/01/25	23	35.59	0	0.00	35.65	23	72	31.62%
2019/01/22	0	0.00	3	35.40	35.25	-3	72	-4.16%
2019/01/21	0	0.00	2	35.25	35.40	-2	71	-2.79%
2019/01/18	0	0.00	2	35.00	35.20	-2	71	-2.79%
2019/01/17	0	0.00	0.2	35.00	35.00	-0.2	73	-0.26%
2019/01/09	0	0.00	3	34.80	34.80	-3	72	-4.11%
2019/01/07	22	34.80	0	0.00	34.80	22	72	30.49%
2018/12/22	2	35.60	0	0.00	35.70	2	73	2.73%
2018/12/21	1	35.40	0	0.00	35.45	1	73	1.37%
2018/12/18	7	35.60	0	0.00	35.60	7	72	9.71%
2018/12/17	2	36.05	0	0.00	35.85	2	71	2.78%
2018/12/14	12	36.20	0	0.00	36.20	12	71	16.70%
2018/12/12	4	35.91	0	0.00	35.80	4	71	5.59%
2018/12/10	3	35.55	0	0.00	35.85	3	71	4.21%
2018/12/07	3	35.40	0	0.00	35.50	3	70	4.27%
2018/12/06	35	35.96	0	0.00	35.50	35	69	50.32%
2018/12/05	4	36.30	0	0.00	36.30	4	68	5.87%
2018/12/04	6	36.70	0	0.00	36.60	6	68	8.78%
2018/12/03	19	37.08	0	0.00	36.90	19	67	28.16%
2018/11/30	0	0.00	6	37.21	36.80	-6	63	-9.44%
2018/11/29	12	36.70	1	37.30	36.80	11	59	18.51%
2018/11/27	0	0.00	1	36.00	36.30	-1	52	-1.90%
2018/11/26	21	36.56	4	36.86	36.50	17	46	36.85%
2018/11/23	5	33.95	0	0.00	33.95	5	29	17.02%
2018/11/22	22	33.93	0	0.00	33.80	22	29	73.46%
2018/11/20	24	34.11	0	0.00	34.10	24	29	80.36%
2018/11/19	1	34.10	0	0.00	34.10	1	29	3.34%
2018/11/16	3	34.10	0	0.00	34.15	3	30	9.98%
2018/11/13	2	33.85	0	0.00	33.85	2	29	6.74%
2018/11/12	9	33.90	0	0.00	33.90	9	29	30.03%
2018/11/08	4	34.08	0	0.00	34.00	4	30	13.30%
2018/11/07	36	33.72	0	0.00	33.70	36	30	117.01%
2018/11/06	12	33.29	0	0.00	33.20	12	31	37.53%
2018/11/05	2	33.20	0	0.00	33.00	2	32	6.18%
2018/11/02	4	33.10	0	0.00	33.00	4	32	12.16%
2018/11/01	10	32.86	0	0.00	32.80	10	33	29.84%
2018/10/31	7	32.90	0	0.00	32.90	7	33	20.68%
2018/10/30	4	33.20	0	0.00	32.60	4	34	11.60%
2018/10/29	6	32.83	0	0.00	32.75	6	34	17.27%
2018/10/26	3	32.95	0	0.00	32.70	3	35	8.50%
2018/10/25	4	33.45	0	0.00	32.90	4	35	11.42%
2018/10/24	4	33.45	0	0.00	33.45	4	34	11.61%
2018/10/22	0	0.00	2	33.55	33.50	-2	35	-5.61%
2018/10/19	2	33.35	2	33.40	33.00	0	36	0.00%
2018/10/15	1	33.20	0	0.00	33.20	1	37	2.63%
2018/10/11	3	33.00	0	0.00	32.85	3	37	7.98%
2018/10/09	5	33.65	0	0.00	33.90	5	36	13.83%
2018/10/08	20	34.00	0	0.00	33.90	20	36	55.26%
2018/09/20	0	0.00	1	34.00	33.90	-1	46	-2.15%
2018/09/12	1	33.70	0.3	33.95	33.70	0.7	51	1.45%
2018/09/11	1	33.80	0	0.00	33.90	1	52	1.91%
2018/09/10	4	34.15	0	0.00	33.70	4	54	7.34%
2018/09/06	18	34.40	0	0.00	34.35	18	53	33.38%
2018/08/13	3	35.00	0	0.00	34.95	3	66	4.53%
2018/08/10	27	35.60	0	0.00	35.60	27	66	40.37%
2018/08/09	33	35.50	2	35.50	35.60	31	67	46.25%
2018/08/08	32	35.43	3	35.60	35.50	29	66	43.58%
2018/08/07	46	35.29	0	0.00	35.25	46	66	68.97%
2018/08/06	25	35.30	3.6	35.12	35.20	21.4	66	32.09%
2018/08/03	0	0.00	2.1	35.39	35.25	-2.1	68	-3.06%
2018/08/02	9	35.00	2	35.35	35.00	7	68	10.23%
2018/07/26	0	0.00	3	35.20	35.15	-3	71	-4.18%
2018/07/24	0	0.00	3	35.00	35.00	-3	72	-4.11%
2018/07/20	0	0.00	1	34.50	34.80	-1	72	-1.38%
2018/07/06	24	35.00	3	35.00	34.50	21	77	27.25%
2018/07/03	7	37.56	0	0.00	37.40	7	76	9.13%
2018/06/29	2	37.30	5	37.50	37.75	-3	73	-4.07%
2018/06/14	0	0.00	5	37.60	37.60	-5	80	-6.19%
2018/06/13	1	37.90	11	37.88	37.90	-10	80	-12.40%
2018/06/12	0	0.00	12	37.81	37.80	-12	78	-15.20%
2018/06/11	0	0.00	9	37.62	37.60	-9	77	-11.59%
2018/06/08	0	0.00	4	37.50	37.55	-4	76	-5.21%
2018/06/07	0	0.00	4	37.44	37.50	-4	76	-5.21%
2018/06/06	22	37.47	12	37.48	37.45	10	76	13.14%
2018/06/04	0	0.00	3	37.30	37.30	-3	74	-4.03%
2018/06/01	2	37.20	14	37.33	37.30	-12	74	-16.21%
2018/05/31	0	0.00	3	37.15	37.15	-3	73	-4.09%
2018/05/30	0	0.00	1	37.10	37.05	-1	73	-1.36%
2018/05/29	0	0.00	0.3	37.00	37.15	-0.3	73	-0.40%
2018/05/28	0	0.00	6	37.18	37.25	-6	72	-8.24%
2018/05/25	0	0.00	5	37.10	37.20	-5	72	-6.88%
2018/05/24	0	0.00	2	37.05	37.30	-2	72	-2.75%
2018/05/23	0	0.00	3	37.20	37.00	-3	72	-4.16%
2018/05/22	0	0.00	5	37.24	37.40	-5	70	-7.05%
2018/05/21	0	0.00	3	37.20	37.45	-3	70	-4.25%
2018/05/18	0	0.00	9	36.83	37.15	-9	69	-12.94%
2018/05/17	0	0.00	2	36.55	36.85	-2	68	-2.91%
2018/05/16	0	0.00	3	36.70	36.85	-3	68	-4.38%
2018/05/15	0	0.00	3	37.00	36.85	-3	68	-4.36%
2018/05/14	0	0.00	5	37.01	37.10	-5	70	-7.10%
2018/05/11	0	0.00	3	37.20	37.10	-3	70	-4.27%
2018/05/09	0	0.00	3	36.55	36.85	-3	68	-4.39%
2018/05/08	12	36.90	5	36.84	36.75	7	68	10.21%
2018/05/07	10	36.75	3	36.75	36.75	7	67	10.39%
2018/05/04	0	0.00	5	36.27	36.45	-5	65	-7.67%
2018/05/03	0	0.00	6	36.26	36.30	-6	64	-9.34%
2018/05/02	0	0.00	0.5	36.25	36.30	-0.5	64	-0.78%
2018/04/30	0	0.00	3	36.25	36.30	-3	63	-4.71%
2018/04/26	0	0.00	4	36.15	36.15	-4	65	-6.11%
2018/04/24	0	0.00	2	36.05	36.05	-2	67	-2.98%
2018/04/17	1	36.15	5	36.16	36.20	-4	71	-5.56%
2018/04/16	0	0.00	3	36.25	36.20	-3	73	-4.08%
2018/04/12	0	0.00	4	36.15	36.20	-4	80	-4.95%
2018/04/11	0	0.00	4	36.20	36.15	-4	82	-4.84%
2018/04/10	14	36.10	4	36.15	36.10	10	82	12.07%
2018/04/09	10	36.20	1	36.20	36.20	9	83	10.84%
2018/04/03	0	0.00	7	36.06	36.20	-7	82	-8.53%
2018/04/02	0	0.00	1	36.30	36.25	-1	80	-1.24%
2018/03/31	0	0.00	1	36.30	36.25	-1	79	-1.25%
2018/03/30	0	0.00	8	36.14	36.20	-8	78	-10.19%
2018/03/29	0	0.00	2	36.00	35.90	-2	75	-2.64%
2018/03/28	1	35.95	1	36.10	36.00	0	73	0.00%
2018/03/27	0	0.00	11	35.73	35.75	-11	70	-15.53%
2018/03/23	0	0.00	3	34.15	34.25	-3	64	-4.65%
2018/03/22	0	0.00	6	34.70	34.60	-6	64	-9.36%
2018/03/21	0	0.00	5	34.54	34.50	-5	63	-7.88%
2018/03/20	0	0.00	6	34.60	34.45	-6	62	-9.53%
2018/03/15	0	0.00	3	34.40	34.60	-3	62	-4.78%
2018/03/14	0	0.00	3	34.48	34.60	-3	62	-4.78%
2018/03/13	0	0.00	2	34.25	34.50	-2	62	-3.20%
2018/03/12	0	0.00	4	34.30	34.40	-4	62	-6.41%
2018/03/08	0	0.00	4	33.95	34.00	-4	63	-6.30%
2018/03/07	0	0.00	4	33.90	34.00	-4	63	-6.28%
2018/03/06	26	33.95	0	0.00	33.90	26	64	40.43%
2018/03/02	0	0.00	4	33.95	34.15	-4	64	-6.25%
2018/03/01	0	0.00	5	34.00	34.10	-5	64	-7.78%
2018/02/27	0	0.00	4	34.25	34.15	-4	64	-6.17%
2018/02/23	0	0.00	5	34.05	34.05	-5	65	-7.65%
2018/02/12	0	0.00	7	33.60	33.70	-7	66	-10.49%
2018/02/09	14	33.51	7	33.80	33.55	7	67	10.45%
2018/02/08	0	0.00	7	33.66	34.05	-7	65	-10.63%
2018/02/07	26	34.35	4	34.10	34.45	22	65	33.65%
2018/02/06	30	34.20	4	34.15	33.75	26	65	39.71%
2018/02/01	0	0.00	5	35.10	35.00	-5	67	-7.45%
2018/01/26	0	0.00	5	35.35	35.25	-5	66	-7.51%
2018/01/25	0	0.00	2	35.55	35.30	-2	65	-3.03%
2018/01/19	0	0.00	1	36.00	35.70	-1	62	-1.60%
2018/01/18	0	0.00	2	35.85	35.70	-2	60	-3.30%
2018/01/16	6	35.75	0	0.00	35.80	6	59	10.07%
2018/01/15	29	36.04	0	0.00	36.10	29	58	49.62%
2018/01/10	2	35.20	0	0.00	35.30	2	53	3.71%
2018/01/09	0	0.00	51	35.56	35.65	-51	50	-100.04%
2018/01/08	0	0.00	28	35.32	35.20	-28	43	-64.44%
2018/01/05	0	0.00	2	35.40	34.95	-2	41	-4.85%
2018/01/04	0	0.00	3	35.05	35.05	-3	39	-7.59%
2018/01/03	0	0.00	3.2	34.74	34.65	-3.2	39	-8.23%