鳳凰 (5706)-台新券商分點個股進出

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
79.7
漲跌
▲1.2
漲幅
+1.53%
成交量
5,936張
產業
上市觀光類股
190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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/26	26	79.20	21.3	79.19	79.70	4.7	1,233	0.38%
2024/04/25	170.3	79.23	167.1	78.99	78.50	3.2	1,139	0.28%	大買/大賣/
2024/04/24	55.1	75.90	110.9	74.99	76.30	-55.8	920	-6.07%	大賣/
2024/04/23	107	74.36	62.5	74.86	73.10	44.5	828	5.37%	大買/
2024/04/22	7.1	71.64	13	71.22	71.30	-5.9	732	-0.81%
2024/04/19	4	68.58	4	68.88	69.40	0	742	0.00%
2024/04/18	8	70.05	6	69.58	69.80	2	744	0.27%
2024/04/17	1	69.30	2	69.15	69.30	-1	748	-0.13%
2024/04/16	5.6	68.67	5.1	69.89	68.40	0.5	752	0.06%
2024/04/15	10.3	72.25	52	71.96	71.60	-41.8	746	-5.59%
2024/04/12	35.4	73.29	15.2	73.10	73.10	20.2	754	2.68%
2024/04/11	79.9	73.84	82.5	75.29	74.10	-2.6	727	-0.35%
2024/04/10	7.2	69.03	1	69.00	69.10	6.2	587	1.05%
2024/04/09	0	67.40	1	67.60	68.00	-1	591	-0.16%
2024/04/08	1	67.60	0	0.00	67.70	1	601	0.17%
2024/04/03	2	67.70	4	67.85	67.70	-2	659	-0.30%
2024/04/02	1	68.40	4	68.45	68.60	-3	658	-0.46%
2024/04/01	2	68.90	2	68.90	68.90	0	661	0.00%
2024/03/29	2	68.75	1	68.60	68.40	1	660	0.15%
2024/03/28	1	68.90	5.3	69.05	69.10	-4.3	660	-0.66%
2024/03/27	5.2	68.94	12	69.11	68.90	-6.8	659	-1.04%
2024/03/26	2	68.70	0	0.00	67.50	2	654	0.31%
2024/03/25	0	0.00	4	69.00	68.70	-4	660	-0.61%
2024/03/22	0	0.00	2.3	68.73	68.40	-2.3	662	-0.34%
2024/03/21	3	68.63	3.4	68.88	68.30	-0.4	660	-0.06%
2024/03/20	5	67.24	6	67.62	67.80	-1	661	-0.15%
2024/03/19	3	66.73	4	67.00	67.40	-1	663	-0.15%
2024/03/18	5.2	67.07	1	66.50	66.40	4.2	664	0.64%
2024/03/15	36	69.34	18	68.43	67.60	18	677	2.66%
2024/03/14	3	66.73	2	66.75	67.00	1	643	0.16%
2024/03/13	7	67.90	2	67.15	67.20	5	648	0.78%
2024/03/12	10.3	67.12	19	67.37	68.00	-8.8	653	-1.34%
2024/03/11	6	64.17	24	63.99	64.20	-18	644	-2.79%
2024/03/08	2	61.51	1	62.20	60.80	1	635	0.16%
2024/03/07	3	62.00	0	0.00	62.10	3	643	0.47%
2024/03/06	0	0.00	1	62.60	62.30	-1	650	-0.15%
2024/03/05	17	62.72	0	0.00	63.50	17	669	2.55%
2024/03/04	0	0.00	9	62.57	62.10	-9	675	-1.33%
2024/03/01	2	61.95	2	61.95	61.90	0	693	0.00%
2024/02/29	1	61.70	2	61.60	61.70	-1	733	-0.14%
2024/02/27	8	61.78	0	0.00	61.40	8	840	0.95%
2024/02/26	0	61.90	1.3	62.00	61.80	-1.2	961	-0.13%
2024/02/23	5.1	61.70	22.2	61.73	61.50	-17.1	1,132	-1.51%
2024/02/22	5	62.26	5	62.20	62.00	0	1,215	0.00%
2024/02/21	4	62.78	2	62.85	62.70	2	1,435	0.14%
2024/02/20	15	62.75	2	62.90	62.80	13	1,698	0.77%
2024/02/19	1	63.90	2	64.00	63.70	-1	1,899	-0.05%
2024/02/16	2	63.80	3	63.83	63.70	-1	1,910	-0.05%
2024/02/15	2.2	64.33	4	64.03	64.50	-1.9	1,919	-0.10%
2024/02/05	2	68.80	3	68.60	68.70	-1	1,937	-0.05%
2024/02/02	6	68.82	7	69.84	68.40	-1	1,963	-0.05%
2024/02/01	4	68.65	4	68.68	68.90	0	1,973	0.00%
2024/01/31	4	68.48	0	0.00	68.40	4	1,993	0.20%
2024/01/30	0	0.00	1	68.90	68.80	-1	2,042	-0.05%
2024/01/29	21	69.22	13	69.65	68.90	8	2,134	0.38%
2024/01/26	0	0.00	5	68.20	67.60	-5	2,145	-0.23%
2024/01/25	2	67.95	2	68.30	67.60	0	2,178	0.00%
2024/01/24	2	68.40	1	68.70	68.50	1	2,274	0.04%
2024/01/23	2	67.40	1	67.30	67.50	1	2,302	0.04%
2024/01/22	3	67.90	5	68.36	67.90	-2	2,313	-0.09%
2024/01/19	1	68.00	8	67.90	67.80	-7	2,328	-0.30%
2024/01/18	2	67.71	2	67.90	67.50	0	2,361	0.00%
2024/01/17	3.1	67.61	19	67.92	67.70	-15.9	2,389	-0.66%
2024/01/16	16.3	68.44	14	69.54	67.40	2.3	2,417	0.09%
2024/01/15	21.5	70.58	8.3	70.90	70.40	13.2	2,411	0.55%
2024/01/12	6	72.72	11.3	73.08	74.10	-5.3	2,380	-0.22%
2024/01/11	15	71.79	3	72.07	72.20	12	2,377	0.50%
2024/01/10	4	72.47	6	72.62	72.80	-2	2,377	-0.08%
2024/01/09	6	74.27	2	73.85	73.60	4	2,377	0.17%
2024/01/08	8	75.04	16	75.12	74.60	-8	2,382	-0.34%
2024/01/05	18	74.39	19.5	74.51	74.00	-1.5	2,424	-0.06%
2024/01/04	4	73.45	1	73.70	73.00	3	2,408	0.12%
2024/01/03	15	74.08	8	73.69	73.70	7	2,413	0.29%
2024/01/02	26	72.92	32	73.11	74.00	-6	2,405	-0.25%
2023/12/29	44.1	73.98	59.4	73.95	73.50	-15.2	2,407	-0.63%
2023/12/28	12	71.73	2	71.75	71.30	10	2,358	0.43%
2023/12/27	3.2	71.89	12	71.96	72.00	-8.8	2,361	-0.37%
2023/12/26	1	71.10	0	0.00	71.30	1	2,361	0.04%
2023/12/25	0.4	71.80	11	71.59	71.00	-10.6	2,366	-0.45%
2023/12/22	2.3	70.94	2	71.20	71.00	0.3	2,371	0.01%
2023/12/21	2	71.00	2	71.35	71.20	0	2,373	0.00%
2023/12/20	4.5	71.92	5.2	71.85	71.80	-0.7	2,375	-0.03%
2023/12/19	3.1	70.36	3.7	70.00	70.20	-0.6	2,371	-0.02%
2023/12/18	3.1	71.20	4	71.33	70.80	-1	2,373	-0.04%
2023/12/15	8.1	71.53	2	71.45	71.40	6.1	2,377	0.26%
2023/12/14	5.2	72.04	0.1	72.10	71.60	5.1	2,375	0.21%
2023/12/13	1	72.50	2	72.60	72.40	-1	2,373	-0.04%
2023/12/12	7.6	72.49	24.3	72.10	72.10	-16.8	2,379	-0.70%
2023/12/11	23.7	74.12	15.3	74.43	73.90	8.4	2,375	0.35%
2023/12/08	13.9	74.98	6	74.50	74.40	7.9	2,411	0.33%
2023/12/07	6.3	75.74	5	75.84	75.00	1.3	2,412	0.05%
2023/12/06	12.2	75.05	25.3	74.81	75.40	-13.1	2,414	-0.54%
2023/12/05	14.5	74.53	13.4	74.11	73.90	1.1	2,396	0.05%
2023/12/04	19.1	74.78	14	75.12	75.10	5.1	2,396	0.21%
2023/12/01	4.2	74.66	2.7	75.14	74.30	1.5	2,389	0.06%
2023/11/30	2.4	75.04	6	75.08	74.30	-3.6	2,386	-0.15%
2023/11/29	13.2	74.63	3	74.90	73.90	10.2	2,376	0.43%
2023/11/28	2.4	74.06	8	74.41	74.80	-5.6	2,371	-0.24%
2023/11/27	36.1	73.70	38	73.85	73.00	-2	2,368	-0.08%
2023/11/24	101.5	76.16	52	76.54	75.10	49.5	2,338	2.12%	大買/
2023/11/22	108.1	80.10	87.3	80.82	78.50	20.9	2,199	0.95%	大買/
2023/11/21	27	76.73	32.1	77.10	78.50	-5.1	2,154	-0.24%
2023/11/20	291.7	77.57	217.2	77.80	76.50	74.6	2,078	3.59%	大買/大賣/
2023/11/17	102.4	79.86	152	80.56	82.60	-49.6	1,878	-2.64%	大買/大賣/
2023/11/16	104	73.31	134	72.36	75.10	-30	1,634	-1.84%	大買/大賣/
2023/11/15	1	69.10	2	68.30	69.10	-1	1,434	-0.07%
2023/11/14	6	68.82	5	68.58	67.90	1	1,440	0.07%
2023/11/13	15	69.59	19	69.27	69.50	-4	1,458	-0.27%
2023/11/10	2	68.30	6	68.28	68.80	-4	1,446	-0.28%
2023/11/09	6	68.20	4	67.95	67.30	2	1,446	0.14%
2023/11/08	4	68.58	15.3	68.45	68.70	-11.3	1,484	-0.76%
2023/11/07	55	70.40	8	69.81	69.10	47	1,529	3.07%
2023/11/06	31	69.62	22	69.96	69.50	9	1,509	0.60%
2023/11/03	8.3	67.50	3	68.10	67.80	5.3	1,443	0.37%
2023/11/02	30	67.67	35	68.31	68.90	-5	1,472	-0.34%
2023/11/01	69	67.94	55	68.77	68.80	14	1,456	0.96%
2023/10/31	3	66.70	3.1	67.18	66.60	-0.1	1,380	-0.01%
2023/10/30	4	66.20	6	65.82	65.60	-2	1,380	-0.14%
2023/10/27	1	65.30	11	66.05	66.40	-10	1,404	-0.71%
2023/10/26	18.1	66.34	6.3	65.73	64.90	11.8	1,455	0.81%
2023/10/25	4.3	64.57	9.2	65.00	66.60	-4.9	1,593	-0.30%
2023/10/24	11.1	62.80	12.3	63.67	64.70	-1.3	1,613	-0.08%
2023/10/23	0	61.10	11.3	61.08	60.90	-11.3	1,677	-0.67%
2023/10/20	2.2	59.88	2	59.45	60.20	0.2	1,720	0.01%
2023/10/19	3	60.80	3	60.73	61.00	0	1,795	0.00%
2023/10/18	1.1	60.88	2.2	61.12	60.30	-1.1	1,978	-0.05%
2023/10/17	2.5	61.55	7	61.76	62.00	-4.5	2,111	-0.22%
2023/10/16	2.2	61.98	4	62.18	62.10	-1.8	2,152	-0.09%
2023/10/13	24.1	65.38	27.1	65.35	63.60	-3	2,203	-0.14%
2023/10/12	0	0.00	5	63.30	63.80	-5	2,197	-0.23%
2023/10/11	0	0.00	1	63.30	63.00	-1	2,265	-0.04%
2023/10/06	2	65.40	1	65.70	65.30	1	2,303	0.04%
2023/10/05	0	0.00	4	65.33	65.40	-4	2,363	-0.17%
2023/10/04	2.1	64.05	2	63.95	63.80	0.1	2,401	0.00%
2023/10/03	17	65.51	9	65.33	64.60	8	2,443	0.33%
2023/10/02	1	65.40	7	65.96	66.50	-6	2,587	-0.23%
2023/09/28	0	0.00	1.1	66.56	65.60	-1.1	2,695	-0.04%
2023/09/27	3	65.83	0.1	65.50	65.20	2.9	2,802	0.10%
2023/09/26	1	65.61	1	65.90	65.50	0	2,856	0.00%
2023/09/25	0	0.00	2.6	66.04	66.40	-2.6	2,928	-0.09%
2023/09/22	1.2	64.60	1	65.30	65.70	0.2	2,964	0.01%
2023/09/21	10	65.17	5.2	65.31	65.50	4.8	3,055	0.16%
2023/09/20	2	66.80	5	67.02	66.20	-3	3,206	-0.09%
2023/09/19	15	67.27	4.1	67.72	67.20	10.9	3,341	0.33%
2023/09/18	14.2	68.42	13	68.12	68.10	1.2	3,433	0.04%
2023/09/15	6	68.97	4	68.63	68.60	2	3,647	0.05%
2023/09/14	6	69.90	5	69.64	70.00	1	3,887	0.03%
2023/09/13	8	69.49	10	69.25	69.00	-2	4,095	-0.05%
2023/09/12	5	67.32	8	67.46	67.20	-3	4,182	-0.07%
2023/09/11	5	67.60	6	68.02	67.80	-1	4,303	-0.02%
2023/09/08	3	68.53	4.1	68.95	68.50	-1.1	4,651	-0.02%
2023/09/07	5	69.18	8	69.43	68.80	-3	5,014	-0.06%
2023/09/06	1	70.50	6.1	70.34	69.90	-5.1	5,199	-0.10%
2023/09/05	4	70.73	0	0.00	70.70	4	5,585	0.07%
2023/09/04	3	70.77	10.1	71.02	71.00	-7.1	6,177	-0.12%
2023/09/01	4	72.43	6	72.45	71.90	-2	6,958	-0.03%
2023/08/31	9	72.12	3	72.23	72.10	6	7,232	0.08%
2023/08/30	2	73.50	7	73.64	73.20	-5	7,433	-0.07%
2023/08/29	19	73.65	23	72.51	74.00	-4	7,747	-0.05%
2023/08/28	23	73.25	40	73.82	71.50	-17	8,316	-0.20%
2023/08/25	71.1	77.55	42	78.00	76.90	29.1	8,681	0.33%
2023/08/24	10	74.27	5	74.76	74.10	5	8,756	0.06%
2023/08/23	16	75.50	20	74.52	74.30	-4	8,955	-0.04%
2023/08/22	15	73.71	16	74.58	73.40	-1	9,491	-0.01%
2023/08/21	1	75.20	14	75.76	75.10	-13	10,437	-0.12%
2023/08/18	11	76.36	18	77.12	75.60	-7	10,722	-0.07%
2023/08/17	4	76.13	15	76.29	77.90	-11	10,905	-0.10%
2023/08/16	5	75.58	7.8	75.49	75.80	-2.8	11,027	-0.03%
2023/08/15	15	77.37	16	76.94	77.00	-1	11,274	-0.01%
2023/08/14	32	77.85	30	76.61	77.30	2	11,375	0.02%
2023/08/11	64	78.48	60	77.54	79.40	4	11,597	0.03%
2023/08/10	4	77.60	22.1	77.65	78.50	-18.1	11,751	-0.15%
2023/08/09	6	79.23	5	80.22	78.70	1	11,868	0.01%
2023/08/08	38	81.84	17	81.21	79.40	21	11,911	0.18%
2023/08/07	3	79.97	8	80.05	81.10	-5	11,903	-0.04%
2023/08/04	9	80.32	4	80.35	79.80	5	11,889	0.04%
2023/08/02	11.1	79.35	10	79.11	79.40	1.1	11,881	0.01%
2023/08/01	13	81.28	9	80.41	81.00	4	11,857	0.03%
2023/07/31	17.2	80.00	11.5	80.76	80.00	5.7	11,825	0.05%
2023/07/28	55.5	83.47	39	83.40	82.30	16.5	11,760	0.14%
2023/07/27	19	81.89	8	82.31	82.30	11	11,589	0.10%
2023/07/26	64	82.27	55	81.66	81.00	9	11,542	0.08%
2023/07/25	14	79.76	12.1	80.37	79.70	1.9	11,456	0.02%
2023/07/24	75	79.79	76.2	78.78	79.80	-1.2	11,409	-0.01%
2023/07/21	142	84.07	115	83.34	81.00	27	11,333	0.24%	大買/大賣/
2023/07/20	82	84.78	62.1	84.16	84.70	19.9	11,152	0.18%
2023/07/19	19	80.94	18.1	81.13	80.50	0.9	11,014	0.01%
2023/07/18	24	82.73	36	83.25	80.60	-12	10,979	-0.11%
2023/07/17	6	86.42	29	86.69	84.80	-23	10,933	-0.21%
2023/07/14	27	90.42	23	89.60	88.50	4	10,927	0.04%
2023/07/13	28	91.54	56.1	90.36	89.50	-28.1	10,872	-0.26%
2023/07/12	24	94.45	77	94.03	91.60	-53	10,871	-0.49%
2023/07/11	28.3	98.36	32	97.45	95.80	-3.7	10,890	-0.03%
2023/07/10	29.1	98.41	31.1	98.25	96.90	-2	10,951	-0.02%
2023/07/07	91.1	99.98	88.1	99.53	98.00	3	10,905	0.03%
2023/07/06	48	100.95	112.1	101.22	101.00	-64.1	10,761	-0.60%	大賣/
2023/07/05	79.5	109.32	54.2	108.27	105.50	25.3	10,654	0.24%
2023/07/04	50.3	109.41	30.1	110.01	109.00	20.2	10,551	0.19%
2023/07/03	45.1	112.63	27.5	112.77	112.00	17.6	10,500	0.17%
2023/06/30	26.1	111.65	36	111.43	111.50	-9.9	10,439	-0.09%
2023/06/29	35.5	112.27	41	112.48	113.00	-5.5	10,417	-0.05%
2023/06/28	73	111.60	96.2	111.72	111.50	-23.2	10,357	-0.22%
2023/06/27	111	111.00	126.5	108.92	108.50	-15.5	10,253	-0.15%	大買/大賣/
2023/06/26	84	111.38	63.1	111.48	112.00	21	10,121	0.21%
2023/06/21	169.6	114.95	144	114.34	112.00	25.6	10,035	0.25%	大買/大賣/
2023/06/20	160.6	115.76	171.8	116.09	114.00	-11.2	9,827	-0.11%	大買/大賣/
2023/06/19	138	114.07	123.6	114.28	113.00	14.4	9,597	0.15%	大買/大賣/
2023/06/16	64.7	112.50	65.1	112.63	110.00	-0.4	9,395	0.00%
2023/06/15	28.1	112.70	48.7	112.54	114.50	-20.6	9,281	-0.22%
2023/06/14	222.8	114.35	214.7	113.76	113.00	8.1	9,177	0.09%	大買/大賣/
2023/06/13	257	113.90	247.6	113.64	111.50	9.4	8,851	0.11%	大買/大賣/
2023/06/12	126.6	112.41	128.1	113.24	110.00	-1.5	8,499	-0.02%	大買/大賣/
2023/06/09	311.3	115.45	332.4	115.91	116.50	-21.1	8,329	-0.25%	大買/大賣/
2023/06/08	413.7	123.95	397.1	123.27	119.50	16.6	7,981	0.21%	大買/大賣/
2023/06/07	526.2	123.02	481.3	122.89	123.00	44.8	7,613	0.59%	大買/大賣/
2023/06/06	92	113.32	143.4	114.08	118.00	-51.4	6,856	-0.75%	大賣/
2023/06/05	147.5	108.99	108.1	108.82	107.50	39.4	6,603	0.60%	大買/大賣/
2023/06/02	207.1	105.07	259.2	105.36	109.50	-52.1	6,400	-0.81%	大買/大賣/
2023/06/01	708.8	104.12	488	104.06	102.00	220.8	6,089	3.63%	大買/大賣/鉅額交易
2023/05/31	264	95.14	236.8	95.64	99.10	27.2	5,541	0.49%	大買/大賣/
2023/05/30	147.2	90.23	116.2	90.93	90.10	31	5,158	0.60%	大買/大賣/
2023/05/29	220.4	90.02	301.1	90.25	90.00	-80.7	4,980	-1.62%	大買/大賣/
2023/05/26	625.2	91.80	534.4	92.46	87.90	90.8	4,826	1.88%	大買/大賣/
2023/05/25	815.5	88.50	777.5	88.90	95.30	38.1	4,388	0.87%	大買/大賣/
2023/05/24	197.1	85.02	220.2	85.06	86.70	-23.1	3,504	-0.66%	大買/大賣/
2023/05/23	115	74.30	190.3	76.41	78.90	-75.3	3,272	-2.30%	大買/大賣/
2023/05/22	91	71.33	55.1	71.43	71.80	35.9	3,207	1.12%
2023/05/19	131.5	69.86	165	70.19	70.20	-33.5	3,211	-1.04%	大買/大賣/
2023/05/18	134.6	67.56	119.1	67.32	67.90	15.5	3,290	0.47%	大買/大賣/
2023/05/17	256	67.38	207.4	67.41	67.90	48.6	3,536	1.37%	大買/大賣/
2023/05/16	136.4	66.03	142.1	66.15	66.80	-5.7	3,334	-0.17%	大買/大賣/
2023/05/15	104.6	64.84	58	65.71	63.50	46.6	3,127	1.49%	大買/
2023/05/12	48	62.65	50.2	62.37	62.90	-2.2	2,993	-0.07%
2023/05/11	11	62.41	19	62.51	61.70	-8	2,946	-0.27%
2023/05/10	4	60.63	4	59.70	61.60	0	2,904	0.00%
2023/05/09	1	59.80	3	60.17	60.00	-2	2,910	-0.07%
2023/05/08	2	62.00	1	62.60	61.60	1	2,937	0.03%
2023/05/05	0	0.00	1	62.40	62.30	-1	2,979	-0.03%
2023/05/03	2	62.10	1	62.60	61.80	1	3,002	0.03%
2023/05/02	4	62.70	1	63.10	62.50	3	3,007	0.10%
2023/04/28	3.1	63.14	1	62.80	62.80	2.1	3,010	0.07%
2023/04/27	5	61.84	5	61.34	61.90	0	3,005	0.00%
2023/04/26	1	61.10	1	60.80	61.90	0	3,005	0.00%
2023/04/25	12	61.99	7	61.53	61.00	5	3,013	0.17%
2023/04/24	2.2	62.62	1	63.00	62.60	1.2	3,007	0.04%
2023/04/21	3	62.77	2	63.10	62.50	1	3,013	0.03%
2023/04/20	8	64.61	3	64.57	64.00	5	3,006	0.17%
2023/04/19	8	66.74	12.1	66.53	65.90	-4.1	2,989	-0.14%
2023/04/18	6	65.12	6	65.68	64.50	0	2,947	0.00%
2023/04/17	37.1	68.11	44.5	67.59	65.90	-7.4	2,948	-0.25%
2023/04/14	47	67.42	39.5	67.12	66.40	7.5	2,918	0.26%
2023/04/13	59	66.24	48.2	66.51	66.00	10.8	2,847	0.38%
2023/04/12	6	63.62	6.1	63.57	63.50	-0.1	2,774	0.00%
2023/04/11	2.1	63.31	4	63.85	63.30	-1.9	2,804	-0.07%
2023/04/10	12	63.70	25	62.91	63.80	-13	2,865	-0.45%
2023/04/07	2.1	62.76	16	62.98	62.80	-13.9	2,973	-0.47%
2023/04/06	1	63.40	0.1	62.60	63.00	0.9	2,992	0.03%
2023/03/31	6	63.87	9	63.41	64.30	-3	2,995	-0.10%
2023/03/30	11.5	64.72	23	64.47	64.00	-11.5	3,022	-0.38%
2023/03/29	24	64.82	18	64.45	65.00	6	3,034	0.20%
2023/03/28	32	65.30	19	64.88	63.40	13	3,025	0.43%
2023/03/27	3	64.10	5	64.50	63.80	-2	3,022	-0.07%
2023/03/24	0	0.00	1	63.70	63.80	-1	3,506	-0.03%
2023/03/23	13	64.58	0	0.00	64.30	13	3,602	0.36%
2023/03/22	4	64.53	8	64.64	64.30	-4	3,607	-0.11%
2023/03/21	5	63.66	13	63.74	63.60	-8	3,599	-0.22%
2023/03/20	14	61.99	8	61.69	62.30	6	3,596	0.17%
2023/03/17	12	60.58	5	60.70	61.20	7	3,601	0.19%
2023/03/16	17	60.07	4	60.03	59.20	13	3,583	0.36%
2023/03/15	2	62.70	0	0.00	62.40	2	3,557	0.06%
2023/03/14	2	63.40	2	63.10	62.50	0	3,552	0.00%
2023/03/13	2	63.25	22	63.55	63.90	-20	3,539	-0.57%
2023/03/10	84	68.13	77	70.04	65.40	7	3,509	0.20%
2023/03/09	12	68.97	35.4	69.15	69.80	-23.4	3,310	-0.71%
2023/03/08	19	68.18	22	67.47	67.60	-3	3,307	-0.09%
2023/03/07	1	68.50	17	68.51	68.30	-16	3,320	-0.48%
2023/03/06	4	68.00	10	68.14	67.80	-6	3,319	-0.18%
2023/03/03	18.2	68.14	31.1	68.31	67.90	-12.9	3,306	-0.39%
2023/03/02	43	70.26	27	69.78	69.00	16	3,257	0.49%
2023/03/01	10.1	70.47	9	70.51	70.00	1.1	3,216	0.03%
2023/02/24	26	70.53	37.3	70.83	71.20	-11.3	3,199	-0.35%
2023/02/23	55	71.11	58	71.19	70.90	-3	3,153	-0.10%
2023/02/22	33	69.56	25	69.39	68.80	8	3,097	0.26%
2023/02/21	41.3	68.22	48.1	68.33	68.80	-6.9	3,029	-0.23%
2023/02/20	58	69.60	86	69.01	68.60	-28	2,971	-0.94%
2023/02/17	118	71.43	124.8	71.16	71.90	-6.8	2,839	-0.24%	大買/大賣/
2023/02/16	298.1	70.30	313.1	70.23	71.80	-15	2,687	-0.56%	大買/大賣/
2023/02/15	290.4	67.98	297.8	68.37	68.80	-7.4	2,351	-0.31%	大買/大賣/
2023/02/14	71	64.13	40.1	63.56	64.40	30.9	1,982	1.56%
2023/02/13	2	60.90	4	61.55	61.80	-2	1,919	-0.10%
2023/02/10	3	62.40	6.7	62.18	61.30	-3.7	1,921	-0.19%
2023/02/09	8	62.99	17.1	62.45	62.20	-9.1	1,923	-0.47%
2023/02/08	2.5	62.67	2	62.70	62.40	0.5	1,914	0.03%
2023/02/07	3.1	62.74	4	62.88	63.00	-0.9	1,912	-0.05%
2023/02/06	9	62.59	11	62.70	62.60	-2	1,910	-0.11%
2023/02/03	41.2	62.64	28	62.23	61.20	13.2	1,885	0.70%
2023/02/02	8	62.00	13	61.70	61.40	-5	1,844	-0.27%
2023/02/01	25.2	61.25	17	61.83	61.90	8.2	1,847	0.44%
2023/01/31	9	59.78	6	60.33	60.30	3	1,844	0.16%
2023/01/30	1	59.50	1.2	60.62	59.50	-0.2	1,850	-0.01%
2023/01/17	10	60.04	8	60.60	59.70	2	1,864	0.11%
2023/01/16	1	59.60	3	59.23	60.00	-2	1,887	-0.11%
2023/01/13	7	59.89	12.1	59.77	59.00	-5.1	1,916	-0.27%
2023/01/12	0	0.00	7	60.96	60.90	-7	1,931	-0.36%
2023/01/11	4	61.13	4.1	61.20	60.90	-0.1	1,946	-0.01%
2023/01/10	2	61.80	6	61.80	61.60	-4	1,968	-0.20%
2023/01/09	0	0.00	4	61.40	61.60	-4	2,018	-0.20%
2023/01/06	2	61.30	8	61.20	61.30	-6	2,120	-0.28%
2023/01/05	22	62.46	22	61.90	61.20	0	2,165	0.00%
2023/01/04	4	62.53	4.2	62.71	61.90	-0.2	2,163	-0.01%
2023/01/03	10	61.02	26	61.37	61.90	-16	2,167	-0.74%
2022/12/30	19	61.96	18	62.58	61.40	1	2,230	0.04%
2022/12/29	3	58.87	10	59.80	61.80	-7	2,205	-0.32%
2022/12/28	13	61.44	11.1	61.54	61.00	1.9	2,187	0.09%
2022/12/27	41	63.00	47.3	62.12	60.70	-6.3	2,143	-0.29%
2022/12/26	13	61.56	13	61.45	60.30	0	2,064	0.00%
2022/12/23	3	60.57	6.1	61.21	61.10	-3.1	2,124	-0.15%
2022/12/22	26	61.49	27	61.19	61.40	-1	2,150	-0.05%
2022/12/21	13	58.51	15.5	59.21	60.50	-2.5	2,168	-0.12%
2022/12/20	19	58.39	19.8	58.47	57.90	-0.8	2,218	-0.03%
2022/12/19	44	59.04	21	58.62	58.50	23	2,292	1.00%
2022/12/16	259	64.80	216.3	64.78	60.10	42.7	2,435	1.75%	大買/大賣/
2022/12/15	26	61.72	40.1	63.44	64.70	-14.1	2,212	-0.64%
2022/12/14	1.7	58.78	2	58.90	58.90	-0.3	2,182	-0.01%
2022/12/13	3	58.27	5	58.64	58.20	-2	2,273	-0.09%
2022/12/12	5	58.36	2	58.65	57.80	3	2,351	0.13%
2022/12/09	8	58.29	2	57.70	57.50	6	2,504	0.24%
2022/12/08	5	57.64	3.2	57.10	58.00	1.8	2,546	0.07%
2022/12/07	3	56.80	5	57.38	56.80	-2	2,583	-0.08%
2022/12/06	4	58.13	1	59.40	57.20	3	2,599	0.12%
2022/12/05	2.3	57.44	8	58.33	58.20	-5.8	2,603	-0.22%
2022/12/02	4.3	57.67	5	58.30	57.30	-0.7	2,608	-0.03%
2022/12/01	10.2	58.41	17	58.29	58.50	-6.8	2,605	-0.26%
2022/11/30	16.4	56.48	23.7	56.83	57.50	-7.3	2,647	-0.27%
2022/11/29	6.1	55.16	14.1	55.68	56.30	-8	2,628	-0.31%
2022/11/28	2	53.75	3	54.00	54.00	-1	2,597	-0.04%
2022/11/25	0	0.00	1	53.00	52.10	-1	2,600	-0.04%
2022/11/24	0	0.00	2	52.20	52.30	-2	2,674	-0.07%
2022/11/23	2	52.25	3	52.33	52.00	-1	2,708	-0.04%
2022/11/22	4	52.80	6	52.62	52.00	-2	2,959	-0.07%
2022/11/21	8	53.13	3	53.17	52.50	5	3,049	0.16%
2022/11/18	54	56.16	45.2	55.41	53.40	8.8	3,042	0.29%
2022/11/17	2	54.35	6	53.38	54.10	-4	2,979	-0.13%
2022/11/16	2.1	52.20	1	52.50	52.20	1.1	2,969	0.04%
2022/11/15	0	0.00	1	52.50	52.70	-1	2,991	-0.03%
2022/11/14	1	52.00	4.1	52.25	52.20	-3.1	2,999	-0.10%
2022/11/11	0	0.00	5.2	51.32	51.40	-5.2	2,998	-0.17%
2022/11/10	1	50.30	1	51.30	50.30	0	2,992	0.00%
2022/11/09	6	51.22	3	50.83	50.70	3	3,010	0.10%
2022/11/08	4	52.03	8	51.95	51.50	-4	3,006	-0.13%
2022/11/07	3	50.22	0	0.00	50.80	3	2,995	0.10%
2022/11/04	1	48.75	2	49.30	49.55	-1	2,991	-0.03%
2022/11/03	1	48.00	0	0.00	48.50	1	2,984	0.03%
2022/11/02	0	0.00	2	48.23	48.30	-2	2,994	-0.07%
2022/11/01	0	0.00	3	47.32	47.60	-3	2,996	-0.10%
2022/10/31	2	46.03	2	46.00	45.85	0	3,001	0.00%
2022/10/28	11	46.28	9	45.60	45.60	2	3,013	0.07%
2022/10/27	1	46.70	4	46.06	46.75	-3	3,021	-0.10%
2022/10/26	3	44.65	2	45.45	45.40	1	3,024	0.03%
2022/10/25	4	45.64	1	45.50	45.50	3	3,021	0.10%
2022/10/24	5	46.35	8.1	46.15	46.60	-3.1	3,022	-0.10%
2022/10/21	21	46.50	14	45.61	44.70	7	3,012	0.23%
2022/10/20	25	46.17	25	46.61	46.20	0	3,016	0.00%
2022/10/19	11	48.69	10	48.99	47.60	1	3,103	0.03%
2022/10/18	2	48.92	3	48.87	48.80	-1	3,113	-0.03%
2022/10/17	29	47.03	46	47.52	49.25	-17	3,120	-0.54%
2022/10/14	52	50.79	49	50.45	50.40	3	3,130	0.10%
2022/10/13	37.1	53.36	57	53.37	52.20	-19.9	3,209	-0.62%
2022/10/12	5	58.02	6	57.95	58.00	-1	3,541	-0.03%
2022/10/11	2.3	57.89	6	57.65	57.20	-3.7	3,609	-0.10%
2022/10/07	49.2	59.33	44	59.42	58.60	5.2	3,604	0.14%
2022/10/06	3.1	57.69	0.4	57.85	57.90	2.7	3,550	0.08%
2022/10/05	8.1	58.03	1	57.60	57.30	7.1	3,565	0.20%
2022/10/04	6	58.25	7	58.24	58.10	-1	3,569	-0.03%
2022/10/03	10	58.26	9	58.38	57.90	1	3,583	0.03%
2022/09/30	30	57.07	20.2	57.12	58.00	9.8	3,573	0.28%
2022/09/29	9	56.59	7.2	56.37	56.40	1.8	3,521	0.05%
2022/09/28	19	56.88	8.1	56.03	55.00	10.9	3,508	0.31%
2022/09/27	40.5	59.37	25.5	59.32	59.60	15	3,500	0.43%
2022/09/26	22	64.09	27.2	64.55	62.00	-5.2	3,503	-0.15%
2022/09/23	143.1	68.38	131.1	66.92	65.40	12	3,468	0.35%	大買/大賣/
2022/09/22	397.3	70.00	411.8	70.36	67.90	-14.6	3,298	-0.44%	大買/大賣/
2022/09/21	43	66.95	29.4	67.11	67.50	13.6	3,046	0.45%
2022/09/20	62	66.50	73	66.61	67.00	-11	2,982	-0.37%
2022/09/19	53	65.35	30	65.33	65.00	23	2,916	0.79%
2022/09/16	118	66.27	110.1	66.23	66.60	7.9	2,865	0.28%	大買/大賣/
2022/09/15	19	66.21	17	65.42	64.00	2	2,746	0.07%
2022/09/14	33	64.74	37.2	64.81	65.40	-4.2	2,752	-0.15%
2022/09/13	3	64.03	12	63.92	64.80	-9	2,774	-0.32%
2022/09/12	9	63.08	7.6	63.20	63.50	1.4	2,797	0.05%
2022/09/08	8	62.71	5	61.86	62.00	3	2,866	0.10%
2022/09/07	7	61.09	5.2	61.05	60.90	1.8	2,898	0.06%
2022/09/06	33	63.88	34.5	63.10	61.40	-1.4	2,930	-0.05%
2022/09/05	17	61.47	4.7	62.08	61.30	12.3	2,946	0.42%
2022/09/02	5	63.00	7	63.04	62.80	-2	3,159	-0.06%
2022/09/01	5	64.00	19	63.94	63.50	-14	3,215	-0.44%
2022/08/31	57.1	64.94	58	65.51	64.60	-1	3,315	-0.03%
2022/08/30	21	64.22	20	64.28	64.00	1	3,468	0.03%
2022/08/29	216.1	67.25	236	66.99	63.80	-19.9	3,661	-0.54%	大買/大賣/
2022/08/26	57	65.16	26.7	65.68	66.30	30.3	3,950	0.77%
2022/08/25	3.1	60.51	3	60.77	60.30	0.1	4,436	0.00%
2022/08/24	0	0.00	5	61.12	60.60	-5	4,646	-0.11%
2022/08/23	3	60.67	0	0.00	61.00	3	5,142	0.06%
2022/08/22	35	61.79	36	61.93	61.30	-1	5,294	-0.02%
2022/08/19	18	60.37	5	60.62	60.90	13	5,370	0.24%
2022/08/18	3	59.57	0	0.00	59.90	3	5,388	0.06%
2022/08/17	2	60.40	1	60.60	60.00	1	5,414	0.02%
2022/08/16	3	61.27	0	0.00	60.20	3	5,449	0.06%
2022/08/15	3	59.20	1	59.20	59.70	2	5,480	0.04%
2022/08/12	2	59.60	3	59.53	59.50	-1	5,505	-0.02%
2022/08/11	17	59.44	18	59.08	59.00	-1	5,588	-0.02%
2022/08/10	1.1	59.19	5	58.96	58.70	-3.9	5,606	-0.07%
2022/08/09	3.1	59.07	4	59.30	59.10	-1	5,634	-0.02%
2022/08/08	11	58.76	4	58.85	58.70	7	5,698	0.12%
2022/08/05	6	60.02	0	60.00	60.20	6	5,843	0.10%
2022/08/04	6	57.83	28	58.55	58.70	-22	5,940	-0.37%
2022/08/03	23.1	59.70	26	59.87	59.50	-3	5,966	-0.05%
2022/08/02	25	61.39	35	61.43	61.40	-10	6,019	-0.17%
2022/08/01	5	63.52	1	63.50	63.40	4	6,265	0.06%
2022/07/29	19	63.25	6	63.45	64.00	13	6,289	0.21%
2022/07/28	2	69.40	2	68.91	69.00	0	6,308	0.00%
2022/07/27	17	69.44	29	68.94	68.80	-12	6,352	-0.19%
2022/07/26	206	72.04	211.7	71.13	67.80	-5.7	6,463	-0.09%	大買/大賣/
2022/07/25	14	69.71	13	69.48	69.30	1	6,565	0.02%
2022/07/22	15	69.30	16	69.23	69.50	-1	6,553	-0.02%
2022/07/21	56	68.37	59	68.33	69.30	-3	6,560	-0.05%
2022/07/20	257.5	69.74	335	69.70	70.10	-77.5	6,591	-1.18%	大買/大賣/
2022/07/19	408	70.35	271	70.24	68.50	137	6,508	2.10%	大買/大賣/鉅額交易
2022/07/18	43	65.15	48	65.69	66.40	-5	6,168	-0.08%
2022/07/15	4	60.90	4	60.58	60.40	0	6,161	0.00%
2022/07/14	4	59.90	2	60.70	61.10	2	6,215	0.03%
2022/07/13	6	61.00	7	60.71	60.50	-1	6,307	-0.02%
2022/07/12	7	58.69	6	58.45	58.70	1	6,479	0.02%
2022/07/11	21	60.77	16	60.76	61.00	5	6,753	0.07%
2022/07/08	6	61.63	15	61.51	60.70	-9	7,090	-0.13%
2022/07/07	1	58.70	3	58.63	60.20	-2	7,256	-0.03%
2022/07/06	18	60.77	15	59.95	60.00	3	7,260	0.04%
2022/07/05	21	61.39	20	61.65	62.30	1	7,337	0.01%
2022/07/04	13	59.60	15	59.66	59.60	-2	7,473	-0.03%
2022/07/01	20.1	58.60	24	59.28	57.30	-3.9	7,472	-0.05%
2022/06/30	22	62.94	15	62.54	62.00	7	7,476	0.09%
2022/06/29	2.2	63.92	17	63.62	64.10	-14.8	7,544	-0.20%
2022/06/28	16	64.32	12.1	63.86	63.60	4	7,760	0.05%
2022/06/27	7	64.23	12	64.58	65.20	-5	7,879	-0.06%
2022/06/24	24.1	62.81	16	62.93	62.60	8.1	8,086	0.10%
2022/06/23	49	63.46	61	62.93	62.20	-12	8,142	-0.15%
2022/06/22	23	65.43	29	66.83	63.50	-6	8,307	-0.07%
2022/06/21	38	67.08	38	67.94	68.10	0	8,303	0.00%
2022/06/20	40	67.25	45	66.26	65.70	-5	8,572	-0.06%
2022/06/17	56.3	67.79	56	68.43	69.10	0.3	8,636	0.00%
2022/06/16	43.1	69.69	18	69.04	67.90	25.1	8,605	0.29%
2022/06/15	24.1	69.87	19.1	69.84	69.40	5	8,658	0.06%
2022/06/14	68	69.79	85	70.30	70.30	-17	8,852	-0.19%
2022/06/13	74.1	72.93	81	73.29	70.30	-7	8,844	-0.08%
2022/06/10	22	72.64	31	72.65	72.50	-9	8,719	-0.10%
2022/06/09	87	73.38	49	73.36	72.90	38	8,760	0.43%
2022/06/08	142	73.10	149	73.46	72.90	-7	8,742	-0.08%	大買/大賣/
2022/06/07	132	71.93	121	71.19	72.90	11	8,753	0.13%	大買/大賣/
2022/06/06	402	76.21	371.1	76.15	73.70	30.9	8,664	0.36%	大買/大賣/
2022/06/02	340.1	75.87	428.2	76.51	75.00	-88.1	8,360	-1.05%	大買/大賣/
2022/06/01	250	73.53	156	73.24	72.00	94	7,901	1.19%	大買/大賣/
2022/05/31	439	72.45	420.5	72.70	72.80	18.5	8,076	0.23%	大買/大賣/
2022/05/30	49	70.03	76.5	70.95	72.00	-27.5	7,905	-0.35%
2022/05/27	116	66.43	118	65.87	65.50	-2	7,907	-0.03%	大買/大賣/
2022/05/26	16	64.67	10	65.21	64.00	6	8,044	0.07%
2022/05/25	7	63.14	52	64.46	65.00	-45	8,740	-0.51%
2022/05/24	77	63.92	34	63.19	63.00	43	9,194	0.47%
2022/05/23	56	63.14	63	63.51	63.40	-7	9,376	-0.07%
2022/05/20	14	61.68	8	61.71	61.30	6	9,496	0.06%
2022/05/19	31.2	61.17	71	60.13	61.70	-39.8	9,784	-0.41%
2022/05/18	29	64.04	37	64.17	63.70	-8	10,320	-0.08%
2022/05/17	22	64.65	43	64.05	63.60	-21	10,383	-0.20%
2022/05/16	83	62.95	23	63.20	64.40	60	10,384	0.58%
2022/05/13	139	61.58	143.5	60.85	64.00	-4.5	10,384	-0.04%	大買/大賣/
2022/05/12	68.4	66.74	116.1	65.11	63.00	-47.8	10,243	-0.47%	大賣/
2022/05/11	15	70.10	16	69.83	70.00	-1	10,145	-0.01%
2022/05/10	35	69.48	52	69.84	69.80	-17	10,105	-0.17%
2022/05/09	185	72.45	212	72.53	70.50	-27	10,033	-0.27%	大買/大賣/
2022/05/06	77	70.98	81	70.07	71.00	-4	9,780	-0.04%
2022/05/05	22.1	71.44	23.1	71.68	70.60	-1.1	9,750	-0.01%
2022/05/04	68	71.16	108	71.17	71.20	-40	9,724	-0.41%	大賣/
2022/05/03	136	71.48	75	70.38	71.40	61	9,662	0.63%	大買/
2022/04/29	211	70.84	157.1	71.12	69.80	53.9	9,511	0.57%	大買/大賣/
2022/04/28	3	67.40	6	67.12	67.20	-3	9,295	-0.03%
2022/04/27	15.6	67.72	62	67.51	67.50	-46.5	9,278	-0.50%
2022/04/26	105	68.15	97	68.02	68.10	8	9,233	0.09%	大買/
2022/04/25	59.2	69.19	60	69.07	68.70	-0.9	9,134	-0.01%
2022/04/22	8.3	68.23	12	68.48	67.90	-3.7	9,033	-0.04%
2022/04/21	40	68.61	22	68.25	69.10	18	8,993	0.20%
2022/04/20	20.2	67.96	55	67.97	68.00	-34.8	8,925	-0.39%
2022/04/19	53.3	69.45	58.1	69.14	68.40	-4.8	8,856	-0.05%
2022/04/18	180.4	69.83	150	69.56	68.10	30.4	8,743	0.35%	大買/大賣/
2022/04/15	167.4	77.66	158	76.54	71.90	9.4	8,542	0.11%	大買/大賣/
2022/04/14	215.6	78.21	245	78.56	77.20	-29.4	8,248	-0.36%	大買/大賣/
2022/04/13	158	70.47	96.2	71.45	73.70	61.8	7,877	0.78%	大買/
2022/04/12	11	66.49	14	66.46	67.00	-3	7,686	-0.04%
2022/04/11	29.3	65.68	23	66.61	65.30	6.3	7,645	0.08%
2022/04/08	87	68.61	138	68.57	69.10	-51	7,542	-0.68%	大賣/
2022/04/07	27.1	65.28	103	66.34	65.00	-76	7,353	-1.03%	大賣/
2022/04/06	126	67.28	25	67.38	66.70	101	7,274	1.39%	大買/鉅額交易
2022/04/01	51	67.31	47	67.20	67.50	4	7,200	0.06%
2022/03/31	238	68.14	215.2	68.02	66.70	22.8	7,105	0.32%	大買/大賣/
2022/03/30	69	67.22	66	67.03	67.00	3	6,869	0.04%
2022/03/29	189	67.00	300.2	66.72	65.50	-111.2	6,733	-1.65%	大買/大賣/鉅額交易
2022/03/28	49.1	63.19	36	63.18	64.50	13.1	6,486	0.20%
2022/03/25	203	67.85	136	67.19	66.70	67	6,387	1.05%	大買/大賣/
2022/03/24	35	66.48	55	65.89	65.60	-20	6,172	-0.32%
2022/03/23	379	67.21	327	67.07	66.30	52	6,104	0.85%	大買/大賣/
2022/03/22	98.1	64.03	69.1	64.22	64.80	29	5,766	0.50%
2022/03/21	10.2	63.29	8	63.53	63.10	2.2	5,648	0.04%
2022/03/18	48	65.24	51	64.52	63.90	-3	5,594	-0.05%
2022/03/17	222	65.41	233.1	65.43	64.60	-11.1	5,490	-0.20%	大買/大賣/
2022/03/16	59	62.60	57	62.73	62.70	2	5,248	0.04%
2022/03/15	92.3	61.73	101	62.05	62.30	-8.7	5,170	-0.17%	大賣/
2022/03/14	83	63.45	67	63.92	63.10	16	5,069	0.32%
2022/03/11	91	62.31	82.2	62.15	63.10	8.8	4,962	0.18%
2022/03/10	158.1	64.52	132	64.42	61.90	26.1	4,862	0.54%	大買/大賣/
2022/03/09	88	61.42	97	61.60	62.00	-9	4,621	-0.19%
2022/03/08	152	62.01	176	61.53	61.10	-24	4,484	-0.53%	大買/大賣/
2022/03/07	62.1	63.38	75	62.36	61.10	-12.9	4,248	-0.30%
2022/03/04	511	67.25	431	67.06	67.00	80	4,126	1.94%	大買/大賣/
2022/03/03	142.5	64.22	183.2	65.53	68.50	-40.7	3,744	-1.09%	大買/大賣/
2022/03/02	83	62.41	88	62.57	62.30	-5	3,418	-0.15%
2022/03/01	148.1	60.66	152.3	60.71	62.50	-4.2	3,265	-0.13%	大買/大賣/
2022/02/25	733.3	65.12	667.3	64.86	61.80	66	3,030	2.18%	大買/大賣/
2022/02/24	278.5	62.93	309	64.07	66.00	-30.6	2,306	-1.32%	大買/大賣/
2022/02/23	148	58.95	162.5	58.92	60.00	-14.5	1,825	-0.80%	大買/大賣/
2022/02/22	90.1	57.89	82.1	57.23	58.90	8	1,607	0.50%
2022/02/21	440.1	58.57	467	58.27	57.60	-26.9	1,440	-1.87%	大買/大賣/
2022/02/18	525.2	56.80	425.1	56.49	59.10	100.2	1,125	8.90%	大買/大賣/
2022/02/17	37	53.04	32.3	53.20	54.50	4.7	524	0.89%
2022/02/16	14	49.29	15.1	49.16	49.55	-1.1	436	-0.24%
2022/02/15	61.1	49.43	59.3	49.54	48.05	1.8	410	0.43%
2022/02/14	1.1	47.69	3	46.72	47.55	-1.9	359	-0.53%
2022/02/11	3	46.83	4.2	46.91	46.60	-1.2	351	-0.34%
2022/02/09	0	0.00	2	44.80	44.70	-2	347	-0.58%
2022/02/08	3.2	44.65	1.2	45.09	44.85	2	344	0.58%
2022/02/07	9	43.97	0	0.00	43.85	9	335	2.68%
2022/01/21	0	0.00	2.1	40.30	40.25	-2.1	326	-0.64%
2022/01/20	1	41.25	0	0.00	41.25	1	326	0.31%
2022/01/19	2	40.33	0	0.00	40.55	2	324	0.62%
2022/01/17	1	39.30	20	39.23	40.10	-19	321	-5.92%
2022/01/14	0.1	39.75	0	0.00	39.50	0.1	321	0.02%
2022/01/13	1.1	39.99	0	0.00	40.00	1.1	319	0.33%
2022/01/11	1	41.30	0	0.00	41.30	1	313	0.32%
2022/01/07	0.1	41.80	0	0.00	41.45	0.1	318	0.03%
2022/01/06	0.1	42.20	0	0.00	42.10	0.1	315	0.03%
2022/01/04	1	42.50	0	0.00	42.40	1	320	0.31%
2021/12/29	1	43.00	0	0.00	43.00	1	333	0.30%
2021/12/27	0	0.00	1	42.85	42.90	-1	361	-0.28%
2021/12/17	0	0.00	3	42.85	42.80	-3	378	-0.79%
2021/12/09	1	42.75	0	0.00	43.50	1	381	0.26%
2021/12/07	0	0.00	1	41.90	42.20	-1	379	-0.26%
2021/12/06	0.1	42.00	0	0.00	42.05	0.1	378	0.02%
2021/12/02	1	41.71	0	0.00	42.00	1	382	0.27%
2021/12/01	0	0.00	3	42.00	42.40	-3	384	-0.78%
2021/11/29	2	42.45	6	42.08	42.00	-4	381	-1.05%
2021/11/26	2	44.15	4	44.88	44.20	-2	374	-0.53%
2021/11/25	3	45.73	1	45.10	45.60	2	370	0.54%
2021/11/24	1	44.40	1	44.90	44.80	0	365	0.00%
2021/11/23	3	44.25	0.5	44.40	44.00	2.5	362	0.69%
2021/11/18	4	46.55	1	46.60	46.05	3	356	0.84%
2021/11/17	0	0.00	14.5	47.79	47.95	-14.5	350	-4.14%
2021/11/16	6	48.11	30	47.22	47.80	-24	347	-6.91%
2021/11/15	0	0.00	1	45.40	45.15	-1	327	-0.31%
2021/11/12	0	0.00	101	45.78	45.85	-101	327	-30.84%	大賣/鉅額交易
2021/11/11	102	48.43	10	47.91	47.45	92	318	28.92%	大買/
2021/11/10	1	47.00	4	46.19	46.95	-3	292	-1.03%
2021/11/09	2	46.25	13.3	45.58	46.35	-11.3	282	-4.01%
2021/11/08	10	44.77	18	44.94	45.10	-8	272	-2.93%
2021/11/05	1	43.50	0	0.00	43.60	1	263	0.38%
2021/11/03	1	44.70	1	44.50	44.90	0	265	0.00%
2021/10/29	3	43.40	0	0.00	42.75	3	266	1.13%
2021/10/28	1	43.70	1	43.80	43.70	0	263	0.00%
2021/10/27	5	42.20	3	41.75	42.15	2	264	0.76%
2021/10/26	3	42.25	1	42.25	42.30	2	273	0.73%
2021/10/25	1	41.85	2	42.05	42.15	-1	277	-0.36%
2021/10/22	9	42.04	0	0.00	41.85	9	285	3.15%
2021/10/20	1	43.30	2	42.80	42.75	-1	312	-0.32%
2021/10/19	8	44.11	1	44.25	44.00	7	338	2.07%
2021/10/18	12	44.29	5	44.04	44.25	7	347	2.02%
2021/10/14	0	0.00	1	43.10	43.00	-1	370	-0.27%
2021/10/13	0	0.00	1	43.05	42.85	-1	389	-0.26%
2021/10/12	1	42.50	1	43.25	42.35	0	399	0.00%
2021/10/08	1	43.25	3	43.87	43.25	-2	409	-0.49%
2021/10/07	3	44.05	4	43.15	43.85	-1	417	-0.24%
2021/10/06	8.3	42.91	2	42.40	42.25	6.3	426	1.48%
2021/10/05	0	0.00	5	44.00	43.10	-5	447	-1.12%
2021/10/04	12	43.27	8	43.11	42.70	4	479	0.83%
2021/09/27	0	0.00	5	41.50	41.60	-5	723	-0.69%
2021/09/24	0	0.00	0.1	40.00	40.05	-0.1	746	-0.01%
2021/09/23	0	0.00	0.1	39.00	39.05	-0.1	750	-0.02%
2021/09/14	0	0.00	5	38.97	39.00	-5	785	-0.64%
2021/09/09	1	37.95	0	0.00	38.40	1	843	0.12%
2021/09/08	2.1	38.00	3	37.60	37.45	-0.9	850	-0.11%
2021/09/07	0.3	38.80	7	38.56	38.45	-6.7	853	-0.78%
2021/09/06	2.1	38.56	8.1	38.80	38.45	-6	859	-0.70%
2021/09/03	0	40.30	0	0.00	39.95	0	856	0.00%
2021/09/01	3	41.97	3	41.80	41.55	0	864	0.00%
2021/08/30	0	0.00	2	42.35	41.45	-2	885	-0.23%
2021/08/27	2	41.70	4	41.60	41.65	-2	929	-0.22%
2021/08/26	6	41.71	1	41.20	41.20	5	955	0.52%
2021/08/24	0	0.00	7	39.94	39.75	-7	974	-0.72%
2021/08/23	4	39.54	0	0.00	39.30	4	977	0.41%
2021/08/20	3.4	39.06	0	0.00	39.00	3.4	981	0.34%
2021/08/19	0.4	39.66	0	0.00	39.00	0.4	984	0.04%
2021/08/18	4	39.38	0	0.00	40.30	4	986	0.41%
2021/08/17	1	40.05	0	0.00	39.90	1	983	0.10%
2021/08/16	3.1	40.41	1	40.55	40.45	2.1	982	0.21%
2021/08/13	1	41.60	2	42.13	41.45	-1	984	-0.10%
2021/08/12	1	42.50	0	0.00	42.50	1	984	0.10%
2021/08/11	0	0.00	1	42.25	41.95	-1	983	-0.10%
2021/08/10	5	41.84	2	42.23	41.75	3	987	0.30%
2021/08/09	1.1	41.80	0	0.00	41.55	1.1	996	0.11%
2021/08/06	2	41.40	1.1	41.35	41.30	0.9	999	0.09%
2021/08/05	6	42.12	1	42.15	42.05	5	1,006	0.50%
2021/08/04	1	42.90	1	42.90	42.80	0	1,020	0.00%
2021/08/02	0.2	43.25	3	43.83	43.20	-2.8	1,029	-0.27%
2021/07/30	0	0.00	2.2	43.86	43.50	-2.2	1,026	-0.21%
2021/07/29	0	44.40	0.2	44.40	44.10	-0.2	1,020	-0.02%
2021/07/27	3	45.03	12	44.75	44.35	-9	1,029	-0.87%
2021/07/26	2	45.95	4	46.86	45.70	-2	1,025	-0.19%
2021/07/23	7.8	47.07	11	47.65	47.05	-3.2	1,016	-0.32%
2021/07/22	1	45.50	22	45.25	45.80	-21	995	-2.11%
2021/07/21	6	45.08	12	45.34	44.55	-6	987	-0.61%
2021/07/20	5	46.20	3	46.70	46.20	2	973	0.21%
2021/07/19	30.2	47.09	5	47.70	47.10	25.2	965	2.61%
2021/07/16	1	45.75	5	46.95	45.65	-4	957	-0.42%
2021/07/15	6	45.83	4.1	45.54	46.30	1.9	947	0.20%
2021/07/14	0	0.00	3	43.37	44.70	-3	937	-0.32%
2021/07/13	10	44.38	11.5	44.41	43.65	-1.5	930	-0.16%
2021/07/12	8.1	45.98	24	45.59	45.05	-15.9	918	-1.73%
2021/07/09	27	48.01	17	47.68	46.75	10	896	1.12%
2021/07/08	56.9	48.04	47	47.56	47.45	9.9	860	1.14%
2021/07/07	66.1	48.69	70.5	48.67	49.85	-4.4	768	-0.57%
2021/07/06	35.1	44.44	20	45.01	45.35	15.1	653	2.30%
2021/07/05	2	42.85	11	43.08	43.30	-9	627	-1.43%
2021/07/02	17	43.74	9	43.36	42.30	8	629	1.27%
2021/07/01	16	42.97	8	42.90	44.15	8	618	1.29%
2021/06/30	0	0.00	1	41.25	41.95	-1	605	-0.17%
2021/06/29	3	40.75	2.2	40.69	40.50	0.8	615	0.14%
2021/06/28	2	40.70	6	41.05	40.90	-4	623	-0.64%
2021/06/25	2	41.85	0	0.00	42.10	2	620	0.32%
2021/06/24	3	41.80	0	0.00	42.40	3	625	0.48%
2021/06/23	8	42.04	3	42.40	42.20	5	631	0.79%
2021/06/22	10	42.98	5	44.18	43.10	5	626	0.80%
2021/06/21	10	43.37	1.2	43.27	43.70	8.8	617	1.42%
2021/06/18	5	41.62	5	41.92	41.55	0	602	0.00%
2021/06/17	1	41.90	6.1	42.06	42.00	-5.1	625	-0.82%
2021/06/16	4	41.70	5	41.18	41.05	-1	639	-0.16%
2021/06/15	2	40.63	4.2	41.09	41.70	-2.2	661	-0.32%
2021/06/11	0.1	40.55	1	40.50	40.30	-0.9	673	-0.13%
2021/06/10	1.1	40.62	1	40.50	40.50	0.1	713	0.01%
2021/06/09	0	0.00	1	41.30	40.55	-1	760	-0.13%
2021/06/08	1	41.65	2	41.60	40.70	-1	768	-0.13%
2021/06/07	5	39.80	10	40.30	39.65	-5	778	-0.64%
2021/06/04	29.5	44.14	31	42.82	41.95	-1.5	868	-0.17%
2021/06/03	20	42.87	26.2	43.27	41.85	-6.2	891	-0.69%
2021/06/02	1	39.55	5	39.80	40.25	-4	875	-0.46%
2021/06/01	6	39.65	3.1	40.07	40.25	2.9	871	0.33%
2021/05/31	0	0.00	2	37.38	37.50	-2	858	-0.23%
2021/05/28	1.2	38.67	2	38.75	38.60	-0.9	867	-0.10%
2021/05/26	0.1	37.00	2	35.85	36.90	-2	912	-0.21%
2021/05/25	9	35.52	1	36.00	35.20	8	960	0.83%
2021/05/24	3	35.45	5	35.48	35.60	-2	1,040	-0.19%
2021/05/21	0	0.00	4	35.10	35.15	-4	1,092	-0.37%
2021/05/19	0	0.00	2	33.80	33.80	-2	1,104	-0.18%
2021/05/18	3	32.67	1	31.85	33.10	2	1,103	0.18%
2021/05/17	2	31.10	4	30.40	31.40	-2	1,101	-0.18%
2021/05/14	2	32.88	0	0.00	32.20	2	1,093	0.18%
2021/05/13	5	32.10	1	32.80	33.65	4	1,084	0.37%
2021/05/12	7	34.00	9	33.23	33.00	-2	1,071	-0.19%
2021/05/11	4	37.85	11	37.80	36.60	-7	1,052	-0.67%
2021/05/10	4	37.85	0	0.00	37.55	4	1,042	0.38%
2021/05/07	0.2	35.80	0	0.00	36.50	0.2	1,035	0.02%
2021/05/06	1.2	36.62	0.1	36.50	35.60	1.1	1,034	0.10%
2021/05/05	1	36.70	8	36.02	36.25	-7	1,031	-0.68%
2021/05/04	12	35.22	3.1	34.99	34.50	8.9	1,023	0.87%
2021/05/03	7	36.48	1	36.90	36.10	6	1,010	0.59%
2021/04/28	22	38.89	1	38.80	38.90	21	995	2.11%
2021/04/27	0	0.00	1	39.25	39.50	-1	989	-0.10%
2021/04/26	0	39.65	0	0.00	39.25	0	987	0.00%
2021/04/23	3	39.10	2	39.63	39.85	1	984	0.10%
2021/04/22	7.3	39.49	1	39.25	39.10	6.3	979	0.64%
2021/04/21	4	40.06	1	40.10	40.00	3	967	0.31%
2021/04/20	2	40.70	9	40.69	40.50	-7	962	-0.73%
2021/04/19	0	0.00	2	40.85	40.80	-2	960	-0.21%
2021/04/16	0	0.00	2	41.05	41.25	-2	957	-0.21%
2021/04/15	7	40.59	0.5	40.60	40.60	6.5	951	0.68%
2021/04/14	2	40.20	1	39.50	40.10	1	948	0.11%
2021/04/13	2	41.15	0	0.00	40.75	2	944	0.21%
2021/04/12	0.1	40.80	3.1	41.10	41.25	-3	938	-0.32%
2021/04/09	7	41.51	1	40.85	40.80	6	935	0.64%
2021/04/08	5	41.07	1	41.60	41.70	4	930	0.43%
2021/04/07	3.3	40.66	4	40.95	40.70	-0.8	922	-0.08%
2021/04/06	11	39.73	10.2	40.01	40.20	0.8	917	0.09%
2021/04/01	9	40.69	2	40.38	40.85	7	902	0.78%
2021/03/31	4	42.05	5	42.25	41.70	-1	887	-0.11%
2021/03/30	1	43.30	3	43.33	43.30	-2	871	-0.23%
2021/03/29	5	42.70	4	42.96	42.70	1	867	0.12%
2021/03/26	8	43.29	1	43.00	43.30	7	862	0.81%
2021/03/25	5	43.91	3	43.85	43.65	2	854	0.23%
2021/03/24	4	44.68	3.4	44.67	44.20	0.6	848	0.07%
2021/03/23	9	44.75	13.1	44.97	44.35	-4.1	837	-0.49%
2021/03/22	8	45.97	2.3	46.47	46.05	5.7	817	0.70%
2021/03/19	6	46.13	2.1	45.86	46.65	3.9	793	0.49%
2021/03/18	8	46.23	14	45.93	45.55	-6	775	-0.77%
2021/03/17	3.5	45.38	3	44.60	44.65	0.5	747	0.07%
2021/03/16	123	45.12	122	45.55	44.80	1	731	0.14%	大買/大賣/
2021/03/15	52.1	44.50	59	44.56	44.30	-7	692	-1.00%
2021/03/12	8	41.98	5	41.80	41.85	3	646	0.46%
2021/03/11	4	41.79	46	41.17	42.00	-42	638	-6.58%
2021/03/10	154	42.75	105	42.68	42.00	49	625	7.83%	大買/大賣/
2021/03/09	37	41.93	52.5	42.17	42.40	-15.5	523	-2.96%
2021/03/08	20	40.15	6	39.35	38.55	14	457	3.06%
2021/03/05	1	38.20	10	37.99	38.10	-9	448	-2.01%
2021/03/04	8	38.40	2	38.25	38.20	6	447	1.34%
2021/03/03	10.1	37.90	4.1	38.02	38.10	5.9	441	1.35%
2021/03/02	60.3	38.87	12.1	39.08	38.05	48.2	433	11.13%
2021/02/26	8	41.15	10	41.49	40.95	-2	421	-0.47%
2021/02/25	69	39.79	75.9	40.18	41.10	-6.9	404	-1.69%
2021/02/24	33.4	41.25	28.3	40.71	41.55	5.1	359	1.41%
2021/02/23	22.1	38.55	25	38.44	38.20	-2.9	283	-1.03%
2021/02/22	5.3	35.54	10.1	35.52	35.75	-4.8	237	-2.02%
2021/02/19	0	0.00	3	32.35	32.50	-3	232	-1.29%
2021/02/17	0	0.00	5	31.60	31.65	-5	251	-1.98%
2021/02/05	0	0.00	4	31.48	30.80	-4	248	-1.61%
2021/02/04	0	0.00	2	30.30	30.15	-2	249	-0.80%
2021/02/01	0	0.00	1	29.85	29.80	-1	306	-0.33%
2021/01/29	2	29.78	2	29.75	29.60	0	308	0.00%
2021/01/28	0.5	29.90	0	0.00	30.05	0.5	307	0.16%
2021/01/27	1	29.25	1	29.95	30.05	0	307	0.00%
2021/01/25	1	29.25	1	29.10	29.30	0	307	0.00%
2021/01/22	6	29.62	0	0.00	29.60	6	306	1.96%
2021/01/21	3	29.92	1	30.00	29.85	2	305	0.65%
2021/01/20	0	0.00	3	30.00	29.90	-3	304	-0.98%
2021/01/13	0	0.00	1	30.40	30.40	-1	299	-0.33%
2021/01/12	2	30.25	1	30.45	30.20	1	300	0.33%
2021/01/11	2	30.33	0	0.00	30.50	2	298	0.67%
2021/01/07	0.1	30.25	0	0.00	30.50	0.1	296	0.03%
2021/01/06	2	30.63	1.2	30.54	30.50	0.8	296	0.27%
2021/01/05	8.2	31.10	0	0.00	31.00	8.2	292	2.81%
2021/01/04	1	31.40	0	0.00	31.30	1	292	0.34%
2020/12/31	0.1	31.40	0	0.00	31.35	0.1	290	0.03%
2020/12/30	1	31.45	0	0.00	31.50	1	289	0.35%
2020/12/29	1	31.40	0	0.00	31.30	1	288	0.35%
2020/12/23	3	31.20	2	31.20	30.95	1	282	0.35%
2020/12/22	4	31.45	11	32.18	30.90	-7	280	-2.50%
2020/12/21	0	0.00	1	32.75	32.75	-1	274	-0.36%
2020/12/18	1.5	33.07	0	0.00	33.10	1.5	270	0.55%
2020/12/16	1	33.55	2	33.60	33.35	-1	270	-0.37%
2020/12/15	1	33.35	1	33.65	33.35	0	269	0.00%
2020/12/14	6.2	32.58	22	33.28	33.20	-15.8	267	-5.91%
2020/12/11	2	32.90	0	0.00	32.30	2	263	0.76%
2020/12/10	4	33.00	0	0.00	32.90	4	261	1.53%
2020/12/09	2	33.45	0	0.00	33.40	2	257	0.78%
2020/12/07	0.3	33.65	0	0.00	34.00	0.3	247	0.12%
2020/12/04	2	33.55	4.3	33.56	33.60	-2.3	241	-0.95%
2020/12/03	0	0.00	6	32.69	32.85	-6	236	-2.54%
2020/12/01	2	32.13	0	0.00	32.20	2	228	0.87%
2020/11/27	0	0.00	2	32.85	32.70	-2	223	-0.89%
2020/11/26	19	32.78	0	0.00	32.95	19	221	8.59%
2020/11/25	5	32.43	5.1	32.05	32.20	-0.1	213	-0.04%
2020/11/24	0.8	30.85	10	30.86	31.00	-9.2	192	-4.78%
2020/11/23	0	0.00	8	31.38	31.60	-8	184	-4.33%
2020/11/20	0	0.00	11	31.23	31.10	-11	176	-6.23%
2020/11/19	7	31.31	0	0.00	31.60	7	170	4.11%
2020/11/18	12.3	31.16	9	31.27	31.35	3.3	161	2.07%
2020/11/17	8	31.00	8.5	30.96	31.30	-0.5	148	-0.34%
2020/11/16	0	0.00	0.1	29.25	29.65	-0.1	126	-0.07%
2020/11/12	2	29.18	0.1	29.18	28.95	1.9	122	1.59%
2020/11/11	11	29.08	2	29.43	29.60	9	117	7.64%
2020/11/10	29	30.60	18.1	30.59	30.60	10.9	94	11.59%
2020/11/06	1	28.00	0	0.00	28.00	1	60	1.65%
2020/11/03	5	28.58	0	0.00	28.55	5	58	8.52%
2020/10/27	0	0.00	0.2	28.65	28.90	-0.2	59	-0.25%
2020/10/26	1	28.80	1	28.80	28.85	0	60	0.00%
2020/10/19	0	0.00	2	29.13	29.10	-2	69	-2.90%
2020/10/16	0	0.00	2	29.53	29.35	-2	71	-2.79%
2020/09/24	1	28.50	0	0.00	28.50	1	87	1.14%
2020/09/23	0	0.00	1	29.70	29.25	-1	89	-1.12%
2020/09/21	1	29.70	1	29.75	29.80	0	90	0.00%
2020/09/16	1	29.00	0	0.00	28.75	1	90	1.11%
2020/09/15	2	28.73	0	0.00	28.65	2	90	2.20%
2020/09/14	0	0.00	1	28.50	28.60	-1	91	-1.09%
2020/09/11	3	28.55	0	0.00	28.55	3	94	3.18%
2020/09/02	4	29.10	0	0.00	29.15	4	108	3.67%
2020/08/31	3	28.98	0	0.00	29.10	3	116	2.57%
2020/08/28	0	0.00	1	29.25	29.10	-1	121	-0.83%
2020/08/26	0	0.00	1	29.70	29.80	-1	129	-0.77%
2020/08/20	4	29.10	0	0.00	29.15	4	219	1.82%
2020/08/19	2	29.55	0	0.00	29.90	2	261	0.76%
2020/08/18	6	29.52	0	0.00	29.85	6	272	2.20%
2020/08/17	4	29.00	0	0.00	29.00	4	271	1.47%
2020/08/14	0	0.00	2	28.55	28.60	-2	272	-0.73%
2020/08/06	0	0.00	1	29.10	29.05	-1	278	-0.36%
2020/08/03	1	29.25	0	0.00	28.85	1	286	0.35%
2020/07/31	1	29.80	0	0.00	29.70	1	288	0.35%
2020/07/30	1	29.30	0	0.00	29.15	1	288	0.35%
2020/07/24	3	30.05	0	0.00	30.05	3	290	1.03%
2020/07/23	2	30.73	0	0.00	30.55	2	291	0.69%
2020/07/17	0.2	32.90	0	0.00	33.20	0.2	287	0.06%
2020/07/16	1	33.10	0	0.00	33.20	1	290	0.34%
2020/07/07	1	33.35	1	33.25	33.30	0	291	0.00%
2020/07/06	0	0.00	6	33.95	33.65	-6	291	-2.06%
2020/06/29	1	33.50	0	0.00	33.40	1	291	0.34%
2020/06/24	1	33.60	1	33.70	33.70	0	290	0.00%
2020/06/19	0	0.00	10	33.90	33.90	-10	298	-3.35%
2020/06/17	0	0.00	3	34.12	34.30	-3	300	-1.00%
2020/06/16	0	0.00	1	34.70	34.70	-1	302	-0.33%
2020/06/15	0	0.00	2	34.05	34.25	-2	309	-0.65%
2020/06/12	1	33.25	1	34.35	34.45	0	313	0.00%
2020/06/11	0	0.00	1	34.85	34.85	-1	315	-0.32%
2020/06/10	1	35.60	0	0.00	35.65	1	314	0.32%
2020/06/09	1.8	36.24	3	36.00	36.05	-1.2	315	-0.37%
2020/06/08	2	36.13	0	0.00	36.05	2	316	0.63%
2020/06/05	8	35.70	0	0.00	35.90	8	312	2.56%
2020/06/04	8	35.74	1	35.55	35.60	7	312	2.24%
2020/06/03	0	0.00	1	35.85	35.85	-1	310	-0.32%
2020/06/01	2	35.88	2	35.93	35.50	0	303	0.00%
2020/05/29	8	35.09	4	35.34	34.90	4	298	1.34%
2020/05/28	14	36.59	3	36.92	36.10	11	289	3.80%
2020/05/27	16	38.76	29	38.46	36.75	-13	272	-4.77%
2020/05/26	15	37.55	6	37.37	37.80	9	224	4.01%
2020/05/25	1	32.85	5	34.14	34.40	-4	185	-2.16%
2020/05/19	2	32.00	0	0.00	31.85	2	181	1.10%
2020/05/15	2	31.00	0	0.00	30.80	2	177	1.12%
2020/05/13	0	0.00	1	32.00	31.90	-1	180	-0.55%
2020/05/12	1	31.50	0	0.00	31.70	1	183	0.54%
2020/05/11	1	31.70	0	0.00	31.95	1	185	0.54%
2020/05/07	1	29.60	1	30.10	30.20	0	183	0.00%
2020/05/06	1	30.20	0	0.00	30.00	1	184	0.54%
2020/04/30	5	31.89	0	0.00	32.05	5	189	2.64%
2020/04/29	1	30.50	0	0.00	30.95	1	191	0.52%
2020/04/22	0	0.00	1	28.80	28.55	-1	208	-0.48%
2020/04/21	1	28.50	2	28.75	28.55	-1	210	-0.48%
2020/04/17	0	0.00	1	29.90	30.00	-1	230	-0.43%
2020/04/16	0	0.00	1	30.00	29.75	-1	240	-0.42%
2020/04/14	0	0.00	2	28.50	28.95	-2	246	-0.81%
2020/04/10	1	29.00	0	0.00	29.40	1	247	0.40%
2020/04/08	0	0.00	1	28.25	28.20	-1	245	-0.41%
2020/04/06	1	27.00	0	0.00	27.35	1	241	0.41%
2020/04/01	0	0.00	1	27.50	27.50	-1	240	-0.42%
2020/03/31	1	27.50	0	0.00	27.30	1	240	0.41%
2020/03/30	0	0.00	1	26.95	27.90	-1	239	-0.42%
2020/03/26	1	27.50	0	0.00	27.50	1	239	0.42%
2020/03/25	1	27.55	2	26.65	27.70	-1	237	-0.42%
2020/03/24	0	0.00	3	24.80	25.25	-3	232	-1.29%
2020/03/23	1	23.20	0	0.00	23.95	1	230	0.43%
2020/03/19	2	20.85	1	20.90	21.30	1	227	0.44%
2020/03/18	4	23.36	0	0.00	23.15	4	219	1.82%
2020/03/17	2	25.68	2	25.80	25.70	0	212	0.00%
2020/03/16	1	29.60	0	0.00	28.45	1	206	0.48%
2020/03/13	1	29.85	6	29.52	29.80	-5	204	-2.45%
2020/03/12	2	32.55	0	0.00	32.20	2	200	1.00%
2020/03/11	2	33.48	0	0.00	33.40	2	197	1.01%
2020/03/10	1	32.50	0	0.00	33.25	1	196	0.51%
2020/03/09	1	33.30	3	33.43	33.30	-2	193	-1.03%
2020/03/04	1	34.00	0	0.00	34.10	1	189	0.53%
2020/02/27	0	0.00	1	35.00	35.00	-1	182	-0.55%
2020/02/25	1	35.10	70	35.20	35.20	-69	177	-38.91%
2020/02/13	3	37.02	4	37.21	37.05	-1	163	-0.61%
2020/02/12	2	36.83	0	0.00	36.80	2	161	1.24%
2020/02/10	1	35.35	0	0.00	35.40	1	157	0.63%
2020/02/07	0	0.00	1	35.80	35.40	-1	155	-0.64%
2020/02/04	1	36.40	3	36.80	36.80	-2	144	-1.38%
2020/02/03	3	34.93	0	0.00	36.00	3	141	2.12%
2020/01/30	8	36.73	5	36.97	36.05	3	132	2.27%
2020/01/20	1	40.25	0	0.00	40.00	1	119	0.84%
2020/01/14	0	0.00	1	40.10	40.00	-1	109	-0.91%
2020/01/13	9	39.76	7	40.20	40.10	2	107	1.86%
2020/01/10	3	43.47	4.1	43.70	43.95	-1.1	84	-1.24%
2020/01/09	5	42.62	2.1	42.60	42.95	3	73	4.03%
2020/01/07	1	40.00	0	0.00	40.45	1	62	1.59%
2020/01/03	0	0.00	0.3	40.00	40.00	-0.3	64	-0.39%
2019/12/31	0	0.00	1	40.60	40.40	-1	62	-1.60%
2019/12/30	0	0.00	1	40.70	40.60	-1	61	-1.62%
2019/12/27	0	0.00	2	40.78	40.70	-2	61	-3.25%
2019/12/26	1	40.70	2	40.80	40.85	-1	60	-1.65%
2019/12/17	1	39.60	1	39.75	39.70	0	53	0.00%
2019/12/09	1	38.80	0	0.00	38.75	1	50	1.99%
2019/12/02	0	0.00	1	38.30	38.10	-1	48	-2.05%
2019/11/27	1	39.20	0	0.00	39.25	1	47	2.09%
2019/11/19	1	38.65	2	38.65	38.60	-1	42	-2.36%
2019/11/13	0	0.00	1	38.45	38.25	-1	40	-2.45%
2019/11/11	0	0.00	3	38.43	38.65	-3	39	-7.63%
2019/11/08	0	0.00	3	38.30	38.30	-3	36	-8.16%
2019/11/05	0	0.00	1	37.40	37.35	-1	34	-2.94%
2019/11/01	0	0.00	0.1	37.30	37.35	-0.1	35	-0.24%
2019/10/29	0	0.00	2	36.95	36.85	-2	38	-5.19%
2019/10/21	0	0.00	1	37.15	37.05	-1	37	-2.65%
2019/10/14	3	37.27	2	37.00	37.10	1	45	2.20%
2019/10/09	2	36.73	0	0.00	36.75	2	44	4.46%
2019/10/07	0	0.00	1	36.10	36.20	-1	45	-2.20%
2019/09/26	1	36.10	0	0.00	36.00	1	49	2.01%
2019/09/20	0	0.00	4.6	36.08	36.10	-4.6	50	-8.93%
2019/08/28	0	0.00	1.1	36.04	35.95	-1.1	56	-1.96%
2019/08/26	0	0.00	0.2	35.90	35.80	-0.2	59	-0.25%
2019/08/21	0	0.00	1	36.10	36.15	-1	60	-1.65%
2019/08/16	0	0.00	1	35.85	35.90	-1	60	-1.64%
2019/08/13	4	35.80	0	0.00	35.85	4	60	6.57%
2019/08/08	1	35.70	0	0.00	35.80	1	60	1.67%
2019/08/07	1	35.25	3	35.17	35.30	-2	59	-3.35%
2019/08/06	1	34.90	0	0.00	35.10	1	59	1.67%
2019/08/02	1	35.80	0	0.00	35.65	1	59	1.69%
2019/08/01	1	35.85	0	0.00	36.25	1	58	1.70%
2019/07/31	1	35.95	0	0.00	36.60	1	57	1.75%
2019/07/30	1	36.00	5	36.17	36.00	-4	57	-6.99%
2019/07/26	0	0.00	1	36.15	36.15	-1	57	-1.73%
2019/07/23	0.1	36.20	0	0.00	36.20	0.1	57	0.16%
2019/07/19	9	35.82	2	35.75	35.95	7	57	12.21%
2019/07/17	2	38.95	0	0.00	39.00	2	49	4.01%
2019/07/15	4	39.23	2	38.85	39.15	2	47	4.21%
2019/07/11	0	0.00	5	38.75	38.75	-5	48	-10.42%
2019/07/10	1	38.50	0	0.00	38.50	1	47	2.12%
2019/06/25	0	0.00	2	37.58	37.50	-2	47	-4.17%
2019/06/24	0	0.00	0.1	37.65	37.65	-0.1	48	-0.10%
2019/06/17	5	37.72	0	0.00	37.80	5	48	10.34%
2019/06/12	5	37.65	0	0.00	37.65	5	48	10.25%
2019/06/10	5	37.75	0	0.00	38.00	5	48	10.33%
2019/06/06	5	37.30	0	0.00	37.30	5	47	10.61%
2019/06/05	5	37.30	0	0.00	37.35	5	47	10.42%
2019/06/04	5	37.40	0	0.00	37.20	5	48	10.32%
2019/06/03	17	37.26	2	37.05	37.45	15	49	30.46%
2019/05/31	25	37.09	2	37.03	37.15	23	47	48.59%
2019/05/22	3	36.67	0	0.00	36.70	3	45	6.61%
2019/05/14	2	36.40	0	0.00	36.75	2	47	4.17%
2019/05/06	0	0.00	1	36.50	36.40	-1	47	-2.11%
2019/04/30	0	0.00	1	36.70	36.60	-1	47	-2.10%
2019/04/23	0	0.00	1	37.10	37.00	-1	47	-2.12%
2019/04/18	0	0.00	1	37.00	36.95	-1	46	-2.14%
2019/04/17	0	0.00	1	36.85	36.80	-1	44	-2.24%
2019/04/16	3	36.55	0	0.00	36.50	3	44	6.82%
2019/04/01	0	0.00	2	36.75	36.75	-2	42	-4.71%
2019/03/12	0	0.00	2	36.40	36.40	-2	39	-5.03%
2019/03/11	0	0.00	2	36.55	36.45	-2	40	-4.91%
2019/03/07	0	0.00	1	36.20	36.05	-1	47	-2.10%
2019/03/05	1	35.85	0	0.00	35.85	1	53	1.87%
2019/02/25	4	35.75	0	0.00	35.65	4	76	5.23%
2019/02/22	0	35.65	0	0.00	35.65	0	75	0.00%
2019/02/15	1	35.90	0	0.00	35.90	1	74	1.35%
2019/01/29	0	0.00	2	35.80	35.75	-2	72	-2.74%
2019/01/25	0	0.00	3	35.60	35.65	-3	72	-4.12%
2019/01/24	2	35.50	4	35.60	35.60	-2	72	-2.76%
2019/01/22	5	35.10	1	35.55	35.25	4	72	5.54%
2019/01/17	0	0.00	1	34.90	35.00	-1	73	-1.37%
2019/01/15	1	35.00	0	0.00	35.00	1	72	1.37%
2019/01/11	0	0.00	1	35.00	34.80	-1	73	-1.36%
2019/01/10	2	34.85	0	0.00	34.75	2	73	2.74%
2019/01/09	1	34.80	0	0.00	34.80	1	72	1.37%
2018/12/26	0	0.00	1	35.40	35.40	-1	73	-1.35%
2018/12/10	0	0.00	1	35.95	35.85	-1	71	-1.40%
2018/12/07	0	0.00	3	35.45	35.50	-3	70	-4.27%
2018/12/06	0	0.00	2	36.05	35.50	-2	69	-2.88%
2018/12/05	0	0.00	1	36.40	36.30	-1	68	-1.47%
2018/12/03	6	37.60	0	0.00	36.90	6	67	8.89%
2018/11/30	0.1	36.65	2	37.00	36.80	-1.9	63	-2.99%
2018/11/29	2	36.70	1	36.95	36.80	1	59	1.68%
2018/11/27	3	36.07	6	36.13	36.30	-3	52	-5.70%
2018/11/26	0	0.00	14	36.69	36.50	-14	46	-30.35%
2018/11/22	4	33.94	0	0.00	33.80	4	29	13.36%
2018/11/16	0	0.00	2	34.10	34.15	-2	30	-6.65%
2018/11/14	0	0.00	1	34.00	33.80	-1	29	-3.39%
2018/11/12	0	0.00	1	33.90	33.90	-1	29	-3.34%
2018/11/08	0	0.00	2	34.00	34.00	-2	30	-6.65%
2018/11/06	0	0.00	1	33.40	33.20	-1	31	-3.13%
2018/11/05	2	32.90	0	0.00	33.00	2	32	6.18%
2018/10/25	1	32.95	0	0.00	32.90	1	35	2.85%
2018/10/22	1	33.75	1	33.50	33.50	0	35	0.00%
2018/10/11	1	33.25	0	0.00	32.85	1	37	2.66%
2018/10/09	0	0.00	1	33.70	33.90	-1	36	-2.77%
2018/10/08	0	0.00	2	34.20	33.90	-2	36	-5.53%
2018/10/04	2	34.00	1	34.20	34.00	1	36	2.75%
2018/09/25	0	0.00	2	33.80	34.15	-2	44	-4.54%
2018/09/21	3	33.85	1	34.20	33.85	2	45	4.37%
2018/09/19	3	33.80	0	0.00	33.90	3	47	6.34%
2018/09/17	2	33.75	0	0.00	33.75	2	49	4.03%
2018/09/13	0	0.00	2	33.70	33.75	-2	50	-3.96%
2018/09/10	1	34.05	0	0.00	33.70	1	54	1.84%
2018/08/20	0	0.00	3	34.80	34.50	-3	63	-4.74%
2018/08/09	1	35.60	0	0.00	35.60	1	67	1.49%
2018/07/31	2	35.00	1	35.05	35.00	1	69	1.44%
2018/07/24	0	0.00	5	35.00	35.00	-5	72	-6.85%
2018/07/17	3	34.50	0	0.00	34.60	3	74	4.04%
2018/07/13	0	0.00	1	34.50	34.60	-1	73	-1.36%
2018/07/03	0	0.00	0	37.50	37.40	0	76	-0.03%
2018/07/02	1	37.70	5	37.75	37.70	-4	74	-5.36%
2018/06/28	1	37.35	0	0.00	37.20	1	74	1.35%
2018/06/27	3	37.17	0	0.00	37.10	3	76	3.92%
2018/06/26	1	37.30	0	0.00	37.25	1	77	1.29%
2018/06/21	1	37.75	0	0.00	37.70	1	83	1.19%
2018/06/14	0	0.00	0.1	37.70	37.60	-0.1	80	-0.12%
2018/06/12	1	37.80	0	0.00	37.80	1	78	1.27%
2018/06/08	0	0.00	2	37.70	37.55	-2	76	-2.60%
2018/05/21	2	37.35	0	0.00	37.45	2	70	2.83%
2018/05/17	1	36.50	0	0.00	36.85	1	68	1.46%
2018/05/14	1	37.05	0	0.00	37.10	1	70	1.42%
2018/05/03	2	36.25	0	0.00	36.30	2	64	3.11%
2018/04/30	3	36.27	0	0.00	36.30	3	63	4.71%
2018/04/26	2	36.20	0	0.00	36.15	2	65	3.06%
2018/04/25	4	36.00	0	0.00	36.10	4	67	5.95%
2018/04/24	1	36.10	0	0.00	36.05	1	67	1.49%
2018/04/18	0	0.00	1	36.15	36.15	-1	70	-1.41%
2018/04/16	5	36.20	0	0.00	36.20	5	73	6.80%
2018/04/03	6	36.05	2	35.85	36.20	4	82	4.88%
2018/04/02	2	36.40	0	0.00	36.25	2	80	2.47%
2018/03/31	0	0.00	2	36.30	36.25	-2	79	-2.50%
2018/03/28	1	36.00	0	0.00	36.00	1	73	1.36%
2018/03/27	0	0.00	3	35.85	35.75	-3	70	-4.24%
2018/03/21	0	0.00	2	34.50	34.50	-2	63	-3.15%
2018/03/20	1	34.45	0	0.00	34.45	1	62	1.59%
2018/03/19	1	34.40	0	0.00	34.50	1	62	1.59%
2018/03/16	0	34.30	0	0.00	34.55	0	63	0.04%
2018/03/05	3	33.90	0	0.00	33.95	3	64	4.65%
2018/02/27	0	0.00	1	34.25	34.15	-1	64	-1.54%
2018/02/21	2	33.80	1	34.00	33.95	1	67	1.49%
2018/02/06	1	33.85	0	0.00	33.75	1	65	1.53%
2018/01/29	0	0.00	7	35.26	35.20	-7	66	-10.52%
2018/01/23	0	0.00	3	35.45	35.30	-3	65	-4.60%
2018/01/08	0	0.00	3	35.40	35.20	-3	43	-6.90%
2018/01/04	0	0.00	1.1	35.00	35.05	-1.1	39	-2.66%