鳳凰 (5706)-台新-高雄券商分點個股進出

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
63.0
漲跌
▲0.2
漲幅
+0.32%
成交量
191張
產業
上市觀光類股▲0.71%
189人加入追蹤

立即追蹤
本地時間:13:30

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

鳳凰 (5706)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0	62.90	63.00	0	211	0.00%
2024/11/21	1	63.00	2	62.70	62.80	-1	223	-0.46%
2024/11/19	0	61.80	0	0.00	62.20	0	222	0.00%
2024/11/18	1	61.70	0	0.00	61.90	1	223	0.45%
2024/11/15	0	62.10	3	62.20	62.00	-3	224	-1.33%
2024/11/13	0	0.00	1.3	61.60	61.50	-1.3	223	-0.58%
2024/11/11	0	0.00	2	60.20	60.60	-2	225	-0.89%
2024/11/08	6	60.00	0	0.00	59.50	6	227	2.64%
2024/11/07	0	0.00	1	60.40	60.50	-1	228	-0.44%
2024/11/05	3	60.00	0	0.00	59.80	3	238	1.26%
2024/10/25	0	0.00	1	62.00	62.10	-1	275	-0.36%
2024/10/22	0	0.00	2	60.95	60.90	-2	279	-0.72%
2024/10/17	0	0.00	1.9	60.73	60.40	-1.9	308	-0.61%
2024/10/07	0.5	60.00	0	0.00	59.70	0.5	408	0.12%
2024/09/25	0	0.00	1.1	59.51	59.60	-1.1	504	-0.22%
2024/09/18	1	58.00	0	0.00	58.00	1	554	0.18%
2024/09/16	0.2	58.40	0	0.00	58.40	0.2	575	0.03%
2024/09/10	0	0.00	4.4	56.90	56.90	-4.4	620	-0.71%
2024/09/09	0.1	57.40	0	0.00	58.40	0.1	629	0.01%
2024/09/04	0.1	58.30	0	0.00	58.00	0.1	649	0.02%
2024/08/27	0	0.00	3	59.50	59.70	-3	726	-0.41%
2024/08/23	1	60.50	0	0.00	60.20	1	818	0.12%
2024/08/20	1.2	59.97	0	0.00	59.90	1.2	945	0.13%
2024/08/14	2.1	59.74	0	0.00	59.40	2.1	1,244	0.17%
2024/08/13	0.3	60.10	0	0.00	60.00	0.3	1,286	0.02%
2024/08/12	0	0.00	0.1	60.30	60.00	-0.1	1,417	-0.01%
2024/08/09	1.8	59.39	0	0.00	58.90	1.8	1,443	0.12%
2024/08/08	1	59.60	1	59.20	59.30	0	1,524	0.00%
2024/08/06	1	56.80	0	0.00	57.60	1	1,570	0.06%
2024/08/05	1	59.20	10	59.20	59.00	-9	1,564	-0.58%
2024/08/02	0.2	65.50	0	0.00	65.20	0.2	1,551	0.01%
2024/07/29	2	65.85	0	0.00	65.50	2	1,666	0.12%
2024/07/26	1	66.00	0	0.00	66.00	1	1,693	0.06%
2024/07/22	0.2	67.50	0	0.00	65.90	0.2	1,926	0.01%
2024/07/16	0	0.00	1.5	71.61	71.20	-1.5	2,341	-0.06%
2024/07/12	5	71.66	0	0.00	70.70	5	2,342	0.21%
2024/07/11	26	72.73	21	71.74	71.70	5	2,338	0.21%
2024/07/10	1	73.40	1	73.90	74.40	0	2,335	0.00%
2024/07/09	1	70.30	0	0.00	69.90	1	2,313	0.04%
2024/07/08	0.1	69.20	0	0.00	69.00	0.1	2,344	0.00%
2024/07/05	1	70.00	0	0.00	70.60	1	2,474	0.04%
2024/07/04	1	78.20	0.5	78.73	78.10	0.5	2,457	0.02%
2024/07/03	2	78.50	0	0.00	78.50	2	2,432	0.08%
2024/07/02	3	78.33	0	0.00	78.40	3	2,422	0.12%
2024/07/01	0	0.00	4	77.00	78.10	-4	2,412	-0.17%
2024/06/28	0	0.00	1	75.70	76.30	-1	2,402	-0.04%
2024/06/27	5	77.50	0	0.00	76.10	5	2,394	0.21%
2024/06/25	0	0.00	1	78.00	79.00	-1	2,368	-0.04%
2024/06/24	0	0.00	1.2	78.78	77.90	-1.2	2,370	-0.05%
2024/06/21	0	0.00	8.1	79.72	79.50	-8.1	2,365	-0.34%
2024/06/20	4	78.35	2	78.70	78.70	2	2,349	0.09%
2024/06/19	3	77.43	1	77.80	77.20	2	2,339	0.09%
2024/06/18	0	0.00	3	78.63	77.90	-3	2,337	-0.13%
2024/06/17	0	0.00	1	78.00	78.60	-1	2,336	-0.04%
2024/06/14	1.1	78.16	1	77.10	77.90	0.1	2,328	0.00%
2024/06/12	0	0.00	1	75.50	76.50	-1	2,355	-0.04%
2024/06/11	0	0.00	10	75.70	75.70	-10	2,352	-0.43%
2024/06/07	1.2	76.67	6	76.80	76.80	-4.8	2,356	-0.20%
2024/06/03	3	77.37	0	0.00	77.20	3	2,380	0.13%
2024/05/31	2.3	79.87	3	79.13	79.00	-0.8	2,368	-0.03%
2024/05/30	2	78.45	26	78.31	77.90	-24	2,340	-1.03%
2024/05/29	2.3	80.65	13	80.77	81.00	-10.7	2,305	-0.46%
2024/05/28	25.4	80.12	19.5	80.37	80.70	5.9	2,251	0.26%
2024/05/27	0	0.00	0.1	74.40	74.90	-0.1	2,139	-0.01%
2024/05/24	6.2	72.72	7	72.37	74.10	-0.8	2,130	-0.04%
2024/05/23	9.1	73.22	17	72.32	72.10	-7.9	2,115	-0.37%
2024/05/22	0.3	76.50	2	75.80	76.40	-1.7	2,069	-0.08%
2024/05/21	5.1	76.71	5	77.04	76.60	0.1	2,043	0.00%
2024/05/20	26	78.83	37	79.72	77.10	-11	2,019	-0.54%
2024/05/17	3.3	80.19	9	81.78	80.00	-5.8	1,826	-0.31%
2024/05/16	66.2	81.46	34	81.70	81.70	32.2	1,783	1.80%
2024/05/15	1	79.20	5	79.46	79.80	-4	1,656	-0.24%
2024/05/14	23.2	79.47	22	79.12	78.80	1.2	1,642	0.07%
2024/05/13	2.1	78.00	1	78.20	78.40	1.1	1,556	0.07%
2024/05/10	23.6	77.69	23.1	78.06	78.10	0.4	1,534	0.03%
2024/05/09	1	75.80	0	76.60	75.50	1	1,506	0.07%
2024/05/08	2	75.85	7	75.81	75.60	-5	1,502	-0.33%
2024/05/07	0	0.00	1	77.20	75.90	-1	1,496	-0.07%
2024/05/06	10	78.66	23	77.83	77.50	-13	1,498	-0.87%
2024/05/03	9.1	79.13	16	78.74	78.60	-6.9	1,486	-0.46%
2024/05/02	10.2	79.29	11.1	79.37	80.00	-0.9	1,463	-0.06%
2024/04/30	12.3	76.96	13	76.88	77.70	-0.7	1,405	-0.05%
2024/04/29	66.7	80.87	53.6	80.61	79.00	13.1	1,375	0.95%
2024/04/26	18.7	79.09	21.4	79.05	79.70	-2.7	1,233	-0.21%
2024/04/25	114.2	79.20	91	79.66	78.50	23.2	1,139	2.03%	大買/
2024/04/24	32	74.81	29.7	75.32	76.30	2.3	920	0.25%
2024/04/23	23	74.99	26.5	74.47	73.10	-3.5	828	-0.42%
2024/04/22	5	71.34	2	71.80	71.30	3	732	0.41%
2024/04/19	0.3	69.25	1	70.10	69.40	-0.7	742	-0.10%
2024/04/18	0	0.00	2	68.80	69.80	-2	744	-0.27%
2024/04/17	2	69.10	0.5	69.00	69.30	1.5	748	0.20%
2024/04/16	5.1	68.50	7	69.46	68.40	-1.9	752	-0.25%
2024/04/15	2.1	72.08	0	0.00	71.60	2.1	746	0.28%
2024/04/12	12	72.91	13	73.17	73.10	-1	754	-0.13%
2024/04/11	64	75.21	32.3	75.13	74.10	31.7	727	4.35%
2024/04/10	1	69.20	1	68.90	69.10	0	587	0.00%
2024/04/09	0	0.00	7	67.87	68.00	-7	591	-1.18%
2024/04/03	0	0.00	0	68.20	67.70	0	659	0.00%
2024/04/02	1	68.20	0	0.00	68.60	1	658	0.15%
2024/04/01	0	69.50	0	0.00	68.90	0	661	0.00%
2024/03/29	1	68.90	1	68.50	68.40	0	660	0.00%
2024/03/28	1	69.10	0	0.00	69.10	1	660	0.15%
2024/03/27	0	0.00	0	69.00	68.90	0	659	-0.01%
2024/03/25	0	0.00	1	68.90	68.70	-1	660	-0.15%
2024/03/21	2.5	68.74	3	68.90	68.30	-0.6	660	-0.08%
2024/03/20	0	0.00	4	67.50	67.80	-4	661	-0.60%
2024/03/19	0	0.00	1	66.70	67.40	-1	663	-0.15%
2024/03/18	2	66.75	0	0.00	66.40	2	664	0.30%
2024/03/15	17	68.26	19	68.68	67.60	-2	677	-0.30%
2024/03/14	1	66.80	4	66.25	67.00	-3	643	-0.47%
2024/03/13	15.3	67.70	8.4	67.00	67.20	6.9	648	1.06%
2024/03/12	24	66.43	20	67.10	68.00	4	653	0.61%
2024/03/11	11	63.92	2	64.40	64.20	9	644	1.40%
2024/03/08	0.3	61.07	0	0.00	60.80	0.3	635	0.05%
2024/03/06	1	62.60	0	0.00	62.30	1	650	0.15%
2024/03/05	0	62.30	1	63.50	63.50	-1	669	-0.15%
2024/03/04	0.2	62.40	0	0.00	62.10	0.2	675	0.03%
2024/03/01	0.2	61.70	4	61.68	61.90	-3.8	693	-0.55%
2024/02/29	0.4	61.60	0	0.00	61.70	0.4	733	0.06%
2024/02/27	0.4	62.06	5	61.50	61.40	-4.6	840	-0.55%
2024/02/22	1	62.10	0	0.00	62.00	1	1,215	0.08%
2024/02/21	1	62.70	0	0.00	62.70	1	1,435	0.07%
2024/02/20	0.1	62.90	0	0.00	62.80	0.1	1,698	0.00%
2024/02/19	1	63.80	0	0.00	63.70	1	1,899	0.05%
2024/02/16	0	64.30	0	0.00	63.70	0	1,910	0.00%
2024/02/15	2	64.65	22	63.76	64.50	-20	1,919	-1.04%
2024/02/02	1	69.00	1	69.50	68.40	0	1,963	0.00%
2024/02/01	7	68.90	0	0.00	68.90	7	1,973	0.35%
2024/01/31	0.1	68.70	0	0.00	68.40	0.1	1,993	0.01%
2024/01/30	5	68.90	0	0.00	68.80	5	2,042	0.24%
2024/01/29	5	69.38	6	69.23	68.90	-1	2,134	-0.05%
2024/01/26	3	68.27	3	68.43	67.60	0	2,145	0.00%
2024/01/24	1	68.30	0	0.00	68.50	1	2,274	0.04%
2024/01/22	2	68.00	0	0.00	67.90	2	2,313	0.09%
2024/01/19	1	67.80	0	0.00	67.80	1	2,328	0.04%
2024/01/18	0	0.00	2	68.20	67.50	-2	2,361	-0.08%
2024/01/16	3	67.77	1	68.10	67.40	2	2,417	0.08%
2024/01/15	2	70.05	4	70.88	70.40	-2	2,411	-0.08%
2024/01/12	2	73.05	1	72.50	74.10	1	2,380	0.04%
2024/01/11	0	0.00	1	71.80	72.20	-1	2,377	-0.04%
2024/01/10	0	0.00	1	74.00	72.80	-1	2,377	-0.04%
2024/01/09	2	74.25	0	0.00	73.60	2	2,377	0.08%
2024/01/08	0	0.00	6	74.97	74.60	-6	2,382	-0.25%
2024/01/05	2	75.20	7	74.50	74.00	-5	2,424	-0.21%
2024/01/04	0	0.00	0	73.20	73.00	0	2,408	0.00%
2024/01/03	0	0.00	0	73.80	73.70	0	2,413	0.00%
2024/01/02	1.1	72.03	0	0.00	74.00	1.1	2,405	0.04%
2023/12/29	9.2	74.34	6	73.48	73.50	3.2	2,407	0.13%
2023/12/28	0.1	72.00	1	71.50	71.30	-0.9	2,358	-0.04%
2023/12/27	1	71.98	0	0.00	72.00	1	2,361	0.04%
2023/12/22	0	0.00	2	70.95	71.00	-2	2,371	-0.08%
2023/12/21	1.4	71.47	0	0.00	71.20	1.4	2,373	0.06%
2023/12/20	1	72.00	0.1	72.20	71.80	0.9	2,375	0.04%
2023/12/19	0.3	69.99	4	70.05	70.20	-3.7	2,371	-0.16%
2023/12/18	0.4	71.09	3	71.77	70.80	-2.6	2,373	-0.11%
2023/12/15	0.2	72.30	0	0.00	71.40	0.2	2,377	0.01%
2023/12/14	1.2	72.63	4	72.08	71.60	-2.8	2,375	-0.12%
2023/12/13	8.2	72.39	0	0.00	72.40	8.2	2,373	0.35%
2023/12/12	2.3	73.55	0	0.00	72.10	2.3	2,379	0.10%
2023/12/11	0.3	74.64	3.5	74.53	73.90	-3.2	2,375	-0.14%
2023/12/08	2.3	74.36	0.5	74.60	74.40	1.8	2,411	0.07%
2023/12/07	0.3	75.86	0	0.00	75.00	0.3	2,412	0.01%
2023/12/06	13.5	75.75	9	75.84	75.40	4.5	2,414	0.18%
2023/12/05	1.4	74.37	0	0.00	73.90	1.4	2,396	0.06%
2023/12/04	3.2	75.10	2	74.65	75.10	1.2	2,396	0.05%
2023/12/01	2.4	74.90	3	74.60	74.30	-0.6	2,389	-0.03%
2023/11/30	8.3	74.40	1	76.00	74.30	7.3	2,386	0.31%
2023/11/29	3.6	74.31	1	74.10	73.90	2.6	2,376	0.11%
2023/11/28	1	74.00	12	74.40	74.80	-11	2,371	-0.46%
2023/11/27	5.3	73.43	1	73.10	73.00	4.3	2,368	0.18%
2023/11/24	29	76.18	16	75.64	75.10	13	2,338	0.56%
2023/11/22	32	80.49	24	79.90	78.50	8	2,199	0.36%
2023/11/21	15	76.91	5	77.30	78.50	10	2,154	0.46%
2023/11/20	19.5	77.66	29	77.78	76.50	-9.5	2,078	-0.46%
2023/11/17	34.3	79.34	29	80.60	82.60	5.3	1,878	0.28%
2023/11/16	22.3	73.33	21.1	73.24	75.10	1.2	1,634	0.07%
2023/11/15	2	68.45	0	68.70	69.10	2	1,434	0.14%
2023/11/14	1.1	68.66	3	68.80	67.90	-1.9	1,440	-0.13%
2023/11/13	3	68.60	0	0.00	69.50	3	1,458	0.21%
2023/11/10	2	67.90	1	68.40	68.80	1	1,446	0.07%
2023/11/09	1	67.90	0	0.00	67.30	1	1,446	0.07%
2023/11/08	1	68.40	2	68.85	68.70	-1	1,484	-0.07%
2023/11/07	1	70.40	2	69.15	69.10	-1	1,529	-0.07%
2023/11/06	24	69.97	73	69.08	69.50	-49	1,509	-3.25%
2023/11/03	22	67.32	21	67.87	67.80	1	1,443	0.07%
2023/11/02	4	68.58	3	68.20	68.90	1	1,472	0.07%
2023/11/01	15	67.40	14	67.89	68.80	1	1,456	0.07%
2023/10/31	2	66.60	9	66.89	66.60	-7	1,380	-0.51%
2023/10/30	1	67.00	2	65.75	65.60	-1	1,380	-0.07%
2023/10/27	2	65.55	5	65.68	66.40	-3	1,404	-0.21%
2023/10/26	3	66.40	4.7	65.55	64.90	-1.7	1,455	-0.12%
2023/10/25	3.6	65.60	2.7	66.26	66.60	0.9	1,593	0.06%
2023/10/24	3	62.00	10	61.79	64.70	-7	1,613	-0.43%
2023/10/23	0	0.00	4	61.00	60.90	-4	1,677	-0.24%
2023/10/18	0	0.00	1	61.00	60.30	-1	1,978	-0.05%
2023/10/17	1.1	61.74	1	61.90	62.00	0.1	2,111	0.00%
2023/10/16	1.1	62.56	5	62.66	62.10	-3.9	2,152	-0.18%
2023/10/13	10	65.72	4	65.48	63.60	6	2,203	0.27%
2023/10/11	0	0.00	1	64.80	63.00	-1	2,265	-0.04%
2023/10/06	1	65.50	2	65.50	65.30	-1	2,303	-0.04%
2023/10/04	7	63.80	1	64.50	63.80	6	2,401	0.25%
2023/10/03	20	65.10	0	0.00	64.60	20	2,443	0.82%
2023/10/02	2	65.15	0	0.00	66.50	2	2,587	0.08%
2023/09/28	4	65.60	4	65.80	65.60	0	2,695	0.00%
2023/09/26	10	65.64	0	0.00	65.50	10	2,856	0.35%
2023/09/25	1	66.20	2	66.45	66.40	-1	2,928	-0.03%
2023/09/22	1	65.50	0	0.00	65.70	1	2,964	0.03%
2023/09/21	0	0.00	1	65.00	65.50	-1	3,055	-0.03%
2023/09/20	1	66.30	1	67.50	66.20	0	3,206	0.00%
2023/09/18	0	0.00	1	68.10	68.10	-1	3,433	-0.03%
2023/09/15	0	0.00	1	68.60	68.60	-1	3,647	-0.03%
2023/09/14	2	69.00	3	70.00	70.00	-1	3,887	-0.03%
2023/09/13	9	69.40	9	69.11	69.00	0	4,095	0.00%
2023/09/12	1	67.20	6	67.38	67.20	-5	4,182	-0.12%
2023/09/11	0.1	67.90	3	67.50	67.80	-3	4,303	-0.07%
2023/09/08	0	0.00	1	68.80	68.50	-1	4,651	-0.02%
2023/09/07	1	70.00	1	68.80	68.80	0	5,014	0.00%
2023/09/06	1	70.20	0	0.00	69.90	1	5,199	0.02%
2023/09/05	0	0.00	1.2	71.13	70.70	-1.2	5,585	-0.02%
2023/09/04	2	70.90	2	70.75	71.00	0	6,177	0.00%
2023/08/30	1	73.20	1	73.40	73.20	0	7,433	0.00%
2023/08/29	7	74.00	8	71.78	74.00	-1	7,747	-0.01%
2023/08/28	5	73.74	4.2	73.11	71.50	0.8	8,316	0.01%
2023/08/25	24.4	77.72	23	77.88	76.90	1.4	8,681	0.02%
2023/08/24	7	74.23	5	74.24	74.10	2	8,756	0.02%
2023/08/23	7	74.33	8	74.89	74.30	-1	8,955	-0.01%
2023/08/22	3	74.07	3	73.77	73.40	0	9,491	0.00%
2023/08/21	1	76.10	1	76.00	75.10	0	10,437	0.00%
2023/08/18	5	76.04	0	0.00	75.60	5	10,722	0.05%
2023/08/17	3	77.13	3	77.43	77.90	0	10,905	0.00%
2023/08/16	2	75.70	3	75.73	75.80	-1	11,027	-0.01%
2023/08/15	19	75.88	24	77.07	77.00	-5	11,274	-0.04%
2023/08/14	6	77.78	4	76.38	77.30	2	11,375	0.02%
2023/08/11	1	76.20	6	77.23	79.40	-5	11,597	-0.04%
2023/08/10	0	0.00	1	77.30	78.50	-1	11,751	-0.01%
2023/08/09	0	0.00	1	78.90	78.70	-1	11,868	-0.01%
2023/08/08	17	81.28	17	79.65	79.40	0	11,911	0.00%
2023/08/07	6	80.48	6.2	80.01	81.10	-0.2	11,903	0.00%
2023/08/04	4	80.03	3	80.07	79.80	1	11,889	0.01%
2023/08/02	2	79.65	4	81.50	79.40	-2	11,881	-0.02%
2023/08/01	4	80.85	2	81.10	81.00	2	11,857	0.02%
2023/07/31	5.1	79.76	7	80.04	80.00	-2	11,825	-0.02%
2023/07/28	32.1	83.41	22	83.07	82.30	10.1	11,760	0.09%
2023/07/27	7	81.53	10	82.07	82.30	-3	11,589	-0.03%
2023/07/26	17.1	82.32	21	81.91	81.00	-3.9	11,542	-0.03%
2023/07/25	12	79.70	1	80.80	79.70	11	11,456	0.10%
2023/07/24	4	79.15	24	78.83	79.80	-20	11,409	-0.18%
2023/07/21	37	85.83	26	83.18	81.00	11	11,333	0.10%
2023/07/20	37.2	85.29	35	82.66	84.70	2.2	11,152	0.02%
2023/07/19	18	80.85	2	80.75	80.50	16	11,014	0.15%
2023/07/18	5	83.90	32	82.86	80.60	-27	10,979	-0.25%
2023/07/17	20	87.41	11.6	85.66	84.80	8.5	10,933	0.08%
2023/07/14	4.3	90.33	21	89.17	88.50	-16.7	10,927	-0.15%
2023/07/13	3.1	90.40	39	91.32	89.50	-35.9	10,872	-0.33%
2023/07/12	4.1	91.94	18.3	92.17	91.60	-14.2	10,871	-0.13%
2023/07/11	17	98.34	14.1	100.01	95.80	2.9	10,890	0.03%
2023/07/10	6.1	97.88	22	97.25	96.90	-15.9	10,951	-0.15%
2023/07/07	20.1	100.39	26	99.98	98.00	-5.9	10,905	-0.05%
2023/07/06	17.1	101.53	25	101.55	101.00	-7.9	10,761	-0.07%
2023/07/05	16.1	108.62	20	109.48	105.50	-3.9	10,654	-0.04%
2023/07/04	27	110.28	16.1	109.52	109.00	10.9	10,551	0.10%
2023/07/03	37	112.07	22.1	113.65	112.00	14.9	10,500	0.14%
2023/06/30	13	111.38	2	111.50	111.50	11	10,439	0.11%
2023/06/29	9	111.94	13	112.04	113.00	-4	10,417	-0.04%
2023/06/28	28.3	111.27	47	111.56	111.50	-18.7	10,357	-0.18%
2023/06/27	61.1	109.43	27.5	111.91	108.50	33.6	10,253	0.33%
2023/06/26	22	111.95	18	111.61	112.00	4	10,121	0.04%
2023/06/21	113.2	114.75	102	115.87	112.00	11.2	10,035	0.11%	大買/大賣/
2023/06/20	103	115.45	90	116.07	114.00	13	9,827	0.13%	大買/
2023/06/19	46.2	114.22	55.3	114.40	113.00	-9.2	9,597	-0.10%
2023/06/16	42.2	112.81	28	113.55	110.00	14.2	9,395	0.15%
2023/06/15	14.2	113.27	24.3	112.55	114.50	-10.1	9,281	-0.11%
2023/06/14	95.4	114.17	87	113.65	113.00	8.4	9,177	0.09%
2023/06/13	96	113.61	66	112.77	111.50	30	8,851	0.34%
2023/06/12	25.5	111.18	44.4	112.32	110.00	-18.9	8,499	-0.22%
2023/06/09	122.2	115.45	132.2	114.42	116.50	-10	8,329	-0.12%	大買/大賣/
2023/06/08	146.8	124.33	78.6	123.65	119.50	68.2	7,981	0.85%	大買/
2023/06/07	164.7	123.32	131	122.80	123.00	33.7	7,613	0.44%	大買/大賣/
2023/06/06	27	112.83	61.7	114.03	118.00	-34.7	6,856	-0.51%
2023/06/05	38.8	108.64	25.3	109.69	107.50	13.5	6,603	0.20%
2023/06/02	56.2	104.79	64	104.82	109.50	-7.9	6,400	-0.12%
2023/06/01	116.2	103.98	116	104.20	102.00	0.2	6,089	0.00%	大買/大賣/
2023/05/31	28	96.61	64	95.11	99.10	-36	5,541	-0.65%
2023/05/30	41	90.44	24	91.72	90.10	17	5,158	0.33%
2023/05/29	34	89.87	20.3	90.07	90.00	13.7	4,980	0.28%
2023/05/26	128	93.65	117	90.09	87.90	11	4,826	0.23%	大買/大賣/
2023/05/25	222	88.22	224	88.07	95.30	-2	4,388	-0.04%	大買/大賣/
2023/05/24	123	85.45	174.5	85.52	86.70	-51.5	3,504	-1.47%	大買/大賣/
2023/05/23	55	76.55	87.6	75.65	78.90	-32.6	3,272	-1.00%
2023/05/22	38.5	71.32	34	71.50	71.80	4.5	3,207	0.14%
2023/05/19	89.6	70.73	120.2	70.49	70.20	-30.7	3,211	-0.95%	大賣/
2023/05/18	17	67.35	28	67.77	67.90	-11	3,290	-0.33%
2023/05/17	74	67.69	81	67.41	67.90	-7	3,536	-0.20%
2023/05/16	49	65.75	64	66.74	66.80	-15	3,334	-0.45%
2023/05/15	38	64.77	40	65.24	63.50	-2	3,127	-0.06%
2023/05/12	18	62.54	31	62.72	62.90	-13	2,993	-0.43%
2023/05/11	49	62.32	76	62.75	61.70	-27	2,946	-0.92%
2023/05/10	0	0.00	2	61.20	61.60	-2	2,904	-0.07%
2023/05/09	23.1	59.93	2	60.10	60.00	21.1	2,910	0.72%
2023/05/08	7	62.76	8	62.20	61.60	-1	2,937	-0.03%
2023/05/05	9	62.58	5	62.30	62.30	4	2,979	0.13%
2023/05/04	1	62.00	0	0.00	62.30	1	2,987	0.03%
2023/04/28	0.5	63.40	10	63.10	62.80	-9.5	3,010	-0.32%
2023/04/26	5	60.82	1	60.70	61.90	4	3,005	0.13%
2023/04/25	15	61.18	10	62.30	61.00	5	3,013	0.17%
2023/04/24	8	62.50	2	62.70	62.60	6	3,007	0.20%
2023/04/21	19	63.09	3	63.00	62.50	16	3,013	0.53%
2023/04/20	10	64.35	0	0.00	64.00	10	3,006	0.33%
2023/04/19	2.1	66.94	28.1	66.12	65.90	-26	2,989	-0.87%
2023/04/18	1	64.60	2	64.60	64.50	-1	2,947	-0.03%
2023/04/17	5	66.88	8	67.68	65.90	-3	2,948	-0.10%
2023/04/14	32	66.88	21	66.86	66.40	11	2,918	0.38%
2023/04/13	16	65.79	40.1	65.22	66.00	-24.1	2,847	-0.85%
2023/04/07	13	62.77	0	0.00	62.80	13	2,973	0.44%
2023/04/06	10	63.00	0	0.00	63.00	10	2,992	0.33%
2023/03/31	3	63.40	1.1	64.05	64.30	1.9	2,995	0.06%
2023/03/30	2	64.75	2	64.80	64.00	0	3,022	0.00%
2023/03/29	7	64.34	8	64.72	65.00	-1	3,034	-0.03%
2023/03/28	9	65.92	9	63.94	63.40	0	3,025	0.00%
2023/03/27	1	63.70	2	63.55	63.80	-1	3,022	-0.03%
2023/03/24	0	0.00	2	64.00	63.80	-2	3,506	-0.06%
2023/03/23	1	64.50	0	0.00	64.30	1	3,602	0.03%
2023/03/22	1	64.10	7	64.44	64.30	-6	3,607	-0.17%
2023/03/21	3	63.80	13	63.45	63.60	-10	3,599	-0.28%
2023/03/17	12	60.42	5	61.14	61.20	7	3,601	0.19%
2023/03/16	17.1	60.10	34	60.59	59.20	-16.9	3,583	-0.47%
2023/03/15	8	62.58	0	0.00	62.40	8	3,557	0.22%
2023/03/14	8	63.04	4	63.40	62.50	4	3,552	0.11%
2023/03/13	21	63.30	21	63.38	63.90	0	3,539	0.00%
2023/03/10	59	69.64	43	69.55	65.40	16	3,509	0.46%
2023/03/09	6	67.90	9.1	68.18	69.80	-3.1	3,310	-0.09%
2023/03/08	2	67.70	0	0.00	67.60	2	3,307	0.06%
2023/03/07	2	68.60	0	0.00	68.30	2	3,320	0.06%
2023/03/06	2	67.80	2.1	68.00	67.80	-0.1	3,319	0.00%
2023/03/03	15	68.14	2	68.15	67.90	13	3,306	0.39%
2023/03/02	31	69.82	29	69.83	69.00	2	3,257	0.06%
2023/03/01	10	70.16	5	70.36	70.00	5	3,216	0.16%
2023/02/24	2	70.95	6	70.58	71.20	-4	3,199	-0.13%
2023/02/23	40	71.06	49.5	71.02	70.90	-9.5	3,153	-0.30%
2023/02/22	35	69.51	24	69.46	68.80	11	3,097	0.36%
2023/02/21	15	68.05	6	68.63	68.80	9	3,029	0.30%
2023/02/20	27.3	69.23	24.2	68.68	68.60	3.1	2,971	0.10%
2023/02/17	51	71.18	33	71.51	71.90	18	2,839	0.63%
2023/02/16	69	70.00	82.2	70.59	71.80	-13.2	2,687	-0.49%
2023/02/15	68.3	68.12	75	68.11	68.80	-6.7	2,351	-0.28%
2023/02/14	5	63.28	38	63.54	64.40	-33	1,982	-1.66%
2023/02/13	1	61.60	3.8	61.73	61.80	-2.8	1,919	-0.15%
2023/02/10	0	0.00	9	62.32	61.30	-9	1,921	-0.47%
2023/02/09	23	62.30	25	62.68	62.20	-2	1,923	-0.10%
2023/02/08	7	62.63	6	63.03	62.40	1	1,914	0.05%
2023/02/07	1	62.60	1	63.00	63.00	0	1,912	0.00%
2023/02/06	14	62.71	16	62.53	62.60	-2	1,910	-0.10%
2023/02/03	8	62.60	5	62.65	61.20	3	1,885	0.16%
2023/02/02	2	61.65	4	61.98	61.40	-2	1,844	-0.11%
2023/02/01	6	61.45	17.1	61.79	61.90	-11.1	1,847	-0.60%
2023/01/31	3	59.73	5	59.72	60.30	-2	1,844	-0.11%
2023/01/30	8	59.31	1.3	59.71	59.50	6.7	1,850	0.36%
2023/01/16	2	59.20	2.1	59.50	60.00	-0.1	1,887	-0.01%
2023/01/13	11.5	59.81	0	0.00	59.00	11.5	1,916	0.60%
2023/01/12	2	60.85	1.1	60.89	60.90	0.9	1,931	0.05%
2023/01/11	14.4	61.02	1	62.10	60.90	13.4	1,946	0.69%
2023/01/05	1	62.28	4	62.50	61.20	-3	2,165	-0.14%
2023/01/04	3	62.13	3	62.13	61.90	0	2,163	0.00%
2023/01/03	2	61.25	5	61.70	61.90	-3	2,167	-0.14%
2022/12/30	2	61.90	4	62.05	61.40	-2	2,230	-0.09%
2022/12/29	10	59.21	7	59.43	61.80	3	2,205	0.14%
2022/12/28	17	61.44	15	61.32	61.00	2	2,187	0.09%
2022/12/27	23	62.57	27	62.41	60.70	-4	2,143	-0.19%
2022/12/26	3.1	61.15	2	62.10	60.30	1.1	2,064	0.05%
2022/12/23	4	60.93	7	60.97	61.10	-3	2,124	-0.14%
2022/12/22	11	61.48	14	60.96	61.40	-3	2,150	-0.14%
2022/12/21	7	59.67	12	59.33	60.50	-5	2,168	-0.23%
2022/12/20	7	58.16	2	58.50	57.90	5	2,218	0.23%
2022/12/19	17	59.07	9	58.70	58.50	8	2,292	0.35%
2022/12/16	103	65.27	99	64.43	60.10	4	2,435	0.16%	大買/
2022/12/15	11	62.68	91.1	60.51	64.70	-80.1	2,212	-3.62%
2022/12/14	1	58.90	23	59.11	58.90	-22	2,182	-1.01%
2022/12/13	25	57.99	24	58.98	58.20	1	2,273	0.04%
2022/12/12	8	57.84	6	57.78	57.80	2	2,351	0.09%
2022/12/09	27	58.06	25	58.99	57.50	2	2,504	0.08%
2022/12/08	8	57.98	3	57.87	58.00	5	2,546	0.20%
2022/12/07	2	57.20	2	57.25	56.80	0	2,583	0.00%
2022/12/06	5	58.18	10	58.57	57.20	-5	2,599	-0.19%
2022/12/05	5	58.26	1.2	58.18	58.20	3.8	2,603	0.15%
2022/12/02	1	58.50	5	57.28	57.30	-4	2,608	-0.15%
2022/12/01	10	58.48	4	58.30	58.50	6	2,605	0.23%
2022/11/30	1.3	57.10	26	57.12	57.50	-24.7	2,647	-0.93%
2022/11/29	4	55.48	40	55.67	56.30	-36	2,628	-1.37%
2022/11/28	3	54.03	3	54.17	54.00	0	2,597	0.00%
2022/11/24	0	0.00	1	52.40	52.30	-1	2,674	-0.04%
2022/11/23	1	52.80	4	52.40	52.00	-3	2,708	-0.11%
2022/11/22	3	52.33	1	52.50	52.00	2	2,959	0.07%
2022/11/21	7.6	53.26	4	52.50	52.50	3.6	3,049	0.12%
2022/11/18	7	55.01	8	54.93	53.40	-1	3,042	-0.03%
2022/11/17	4	54.03	30	53.20	54.10	-26	2,979	-0.87%
2022/11/16	1	52.10	1	52.50	52.20	0	2,969	0.00%
2022/11/14	1	51.40	13	52.32	52.20	-12	2,999	-0.40%
2022/11/11	1	50.80	2	51.70	51.40	-1	2,998	-0.03%
2022/11/10	2	50.80	1	50.40	50.30	1	2,992	0.03%
2022/11/09	5	51.34	6	51.53	50.70	-1	3,010	-0.03%
2022/11/08	41	51.54	4	51.65	51.50	37	3,006	1.23%
2022/11/07	36	50.50	4	50.45	50.80	32	2,995	1.07%
2022/11/04	7	49.55	0	48.85	49.55	7	2,991	0.23%
2022/11/03	0	0.00	1	47.80	48.50	-1	2,984	-0.03%
2022/11/02	10	48.30	12	48.45	48.30	-2	2,994	-0.07%
2022/11/01	5	47.10	2	47.30	47.60	3	2,996	0.10%
2022/10/28	0	0.00	1	45.80	45.60	-1	3,013	-0.03%
2022/10/26	7	45.34	8	45.48	45.40	-1	3,024	-0.03%
2022/10/24	22	46.70	95	46.25	46.60	-73	3,022	-2.42%
2022/10/21	4	45.10	4	46.20	44.70	0	3,012	0.00%
2022/10/20	0	0.00	1	46.15	46.20	-1	3,016	-0.03%
2022/10/19	6.3	48.07	2	48.35	47.60	4.3	3,103	0.14%
2022/10/18	13.2	48.47	17	48.92	48.80	-3.8	3,113	-0.12%
2022/10/17	21	48.31	22	47.42	49.25	-1	3,120	-0.03%
2022/10/14	80.1	50.87	84.6	50.43	50.40	-4.5	3,130	-0.14%
2022/10/13	134	54.67	41	53.08	52.20	93	3,209	2.90%	大買/
2022/10/12	10	58.28	8	58.10	58.00	2	3,541	0.06%
2022/10/11	62	57.29	7	57.50	57.20	55	3,609	1.52%
2022/10/07	32	59.32	221	59.37	58.60	-189	3,604	-5.24%	大賣/鉅額交易
2022/10/06	0	0.00	1	57.80	57.90	-1	3,550	-0.03%
2022/10/05	80	57.43	3	58.43	57.30	77	3,565	2.16%
2022/10/04	24	58.01	4	58.13	58.10	20	3,569	0.56%
2022/10/03	56	58.04	47	57.80	57.90	9	3,583	0.25%
2022/09/30	42	56.87	39.4	57.40	58.00	2.6	3,573	0.07%
2022/09/29	23	56.74	22.2	56.13	56.40	0.8	3,521	0.02%
2022/09/28	103	56.09	4.1	58.50	55.00	98.9	3,508	2.82%	大買/
2022/09/27	33	59.70	39.3	59.30	59.60	-6.3	3,500	-0.18%
2022/09/26	19	65.44	31	63.94	62.00	-12	3,503	-0.34%
2022/09/23	41.5	68.68	35	66.45	65.40	6.5	3,468	0.19%
2022/09/22	79.1	68.96	85.3	69.45	67.90	-6.2	3,298	-0.19%
2022/09/21	17	66.89	57.6	67.31	67.50	-40.6	3,046	-1.33%
2022/09/20	26.3	66.41	27.1	66.52	67.00	-0.9	2,982	-0.03%
2022/09/19	23	65.73	25	65.20	65.00	-2	2,916	-0.07%
2022/09/16	55.1	66.33	57.1	66.45	66.60	-2	2,865	-0.07%
2022/09/15	9.8	65.18	8.1	65.74	64.00	1.7	2,746	0.06%
2022/09/14	8	64.68	9	65.04	65.40	-1	2,752	-0.04%
2022/09/13	2	63.60	1	64.80	64.80	1	2,774	0.04%
2022/09/12	3	63.43	3.1	62.87	63.50	-0.1	2,797	0.00%
2022/09/08	1.9	62.00	1.2	61.85	62.00	0.7	2,866	0.02%
2022/09/07	15	61.31	9	60.46	60.90	6	2,898	0.21%
2022/09/06	67	63.57	68.4	62.06	61.40	-1.4	2,930	-0.05%
2022/09/05	2	62.95	2.2	61.77	61.30	-0.2	2,946	-0.01%
2022/09/02	4	63.50	3	63.13	62.80	1	3,159	0.03%
2022/09/01	8	63.66	21	63.86	63.50	-13	3,215	-0.40%
2022/08/31	32	65.13	49	64.68	64.60	-17	3,315	-0.51%
2022/08/30	5	64.18	5	64.32	64.00	0	3,468	0.00%
2022/08/29	62	66.09	27	66.56	63.80	35	3,661	0.96%
2022/08/26	11	64.55	24	63.19	66.30	-13	3,950	-0.33%
2022/08/23	2	61.00	2	61.00	61.00	0	5,142	0.00%
2022/08/22	19	61.62	2	61.60	61.30	17	5,294	0.32%
2022/08/19	6	60.60	3	60.43	60.90	3	5,370	0.06%
2022/08/17	0	0.00	4	60.20	60.00	-4	5,414	-0.07%
2022/08/16	12	61.00	5	61.08	60.20	7	5,449	0.13%
2022/08/15	1	59.70	17	59.01	59.70	-16	5,480	-0.29%
2022/08/12	8	59.39	0	0.00	59.50	8	5,505	0.15%
2022/08/11	0	0.00	8	59.00	59.00	-8	5,588	-0.14%
2022/08/10	1	59.50	1	58.70	58.70	0	5,606	0.00%
2022/08/09	8	59.23	4	59.38	59.10	4	5,634	0.07%
2022/08/08	0.1	59.00	0	0.00	58.70	0.1	5,698	0.00%
2022/08/05	2	60.40	1	60.20	60.20	1	5,843	0.02%
2022/08/04	2	57.85	2	58.65	58.70	0	5,940	0.00%
2022/08/03	7.1	59.71	4	59.50	59.50	3.1	5,966	0.05%
2022/08/02	6	61.62	4	61.55	61.40	2	6,019	0.03%
2022/07/29	4	63.10	8	63.45	64.00	-4	6,289	-0.06%
2022/07/28	3	69.00	1	69.00	69.00	2	6,308	0.03%
2022/07/27	11	69.68	14	69.16	68.80	-3	6,352	-0.05%
2022/07/26	84	71.87	53	69.52	67.80	31	6,463	0.48%
2022/07/25	15	69.76	28	69.46	69.30	-13	6,565	-0.20%
2022/07/22	19	69.02	14	68.96	69.50	5	6,553	0.08%
2022/07/21	63	68.08	56	68.36	69.30	7	6,560	0.11%
2022/07/20	29	69.99	37	69.82	70.10	-8	6,591	-0.12%
2022/07/19	107	70.35	66.1	69.70	68.50	40.9	6,508	0.63%	大買/
2022/07/18	7	64.20	102	64.67	66.40	-95	6,168	-1.54%	大賣/
2022/07/15	11	60.47	17	60.68	60.40	-6	6,161	-0.10%
2022/07/14	26	60.64	22	60.64	61.10	4	6,215	0.06%
2022/07/13	7	61.31	10	60.66	60.50	-3	6,307	-0.05%
2022/07/12	10	58.07	2	58.35	58.70	8	6,479	0.12%
2022/07/11	10	60.20	0	0.00	61.00	10	6,753	0.15%
2022/07/08	3.1	61.89	8	61.34	60.70	-4.9	7,090	-0.07%
2022/07/07	25	58.44	0	0.00	60.20	25	7,256	0.34%
2022/07/06	42	60.05	2	60.80	60.00	40	7,260	0.55%
2022/07/05	8	61.91	9	61.21	62.30	-1	7,337	-0.01%
2022/07/04	9	59.94	8	59.24	59.60	1	7,473	0.01%
2022/07/01	56.1	57.74	27	57.43	57.30	29.1	7,472	0.39%
2022/06/30	10	62.80	8	63.20	62.00	2	7,476	0.03%
2022/06/29	6	64.15	10	63.70	64.10	-4	7,544	-0.05%
2022/06/28	1	64.30	15	64.03	63.60	-14	7,760	-0.18%
2022/06/27	4	63.73	23	64.39	65.20	-19	7,879	-0.24%
2022/06/24	29	63.11	6	62.97	62.60	23	8,086	0.28%
2022/06/23	9	62.98	32	62.75	62.20	-23	8,142	-0.28%
2022/06/22	9	64.57	9	64.23	63.50	0	8,307	0.00%
2022/06/21	20	67.98	7	67.74	68.10	13	8,303	0.16%
2022/06/20	9	67.88	9	65.96	65.70	0	8,572	0.00%
2022/06/17	22	67.21	28	68.21	69.10	-6	8,636	-0.07%
2022/06/16	4	69.25	33	69.96	67.90	-29	8,605	-0.34%
2022/06/15	5	70.02	4	69.80	69.40	1	8,658	0.01%
2022/06/14	32	69.64	38	69.98	70.30	-6	8,852	-0.07%
2022/06/13	51.1	73.04	40	71.99	70.30	11.1	8,844	0.13%
2022/06/10	11	72.78	11	72.42	72.50	0	8,719	0.00%
2022/06/09	46	73.34	41	73.25	72.90	5	8,760	0.06%
2022/06/08	118	72.93	123.2	72.65	72.90	-5.2	8,742	-0.06%	大買/大賣/
2022/06/07	106	71.42	114	72.19	72.90	-8	8,753	-0.09%	大買/大賣/
2022/06/06	152.5	76.05	133	75.76	73.70	19.5	8,664	0.23%	大買/大賣/
2022/06/02	196	76.06	188.5	76.23	75.00	7.5	8,360	0.09%	大買/大賣/
2022/06/01	87	72.92	67.1	73.84	72.00	19.9	7,901	0.25%
2022/05/31	51.1	72.60	47	72.18	72.80	4.1	8,076	0.05%
2022/05/30	0	0.00	23	70.54	72.00	-23	7,905	-0.29%
2022/05/27	13	65.78	7	66.89	65.50	6	7,907	0.08%
2022/05/26	4	64.85	5	64.62	64.00	-1	8,044	-0.01%
2022/05/25	2	63.20	1	63.60	65.00	1	8,740	0.01%
2022/05/24	9	63.69	10	63.22	63.00	-1	9,194	-0.01%
2022/05/23	19	63.01	19	63.43	63.40	0	9,376	0.00%
2022/05/20	10	61.79	8	61.43	61.30	2	9,496	0.02%
2022/05/19	35	61.02	36	60.30	61.70	-1	9,784	-0.01%
2022/05/18	7	63.67	6	63.75	63.70	1	10,320	0.01%
2022/05/17	39	64.24	38	63.99	63.60	1	10,383	0.01%
2022/05/16	54	63.00	52	63.09	64.40	2	10,384	0.02%
2022/05/13	137	61.88	134	61.25	64.00	3	10,384	0.03%	大買/大賣/
2022/05/12	39.5	66.12	23.1	65.57	63.00	16.4	10,243	0.16%
2022/05/11	17	70.33	28	69.64	70.00	-11	10,145	-0.11%
2022/05/10	17	69.15	18	69.27	69.80	-1	10,105	-0.01%
2022/05/09	65	73.20	54	72.61	70.50	11	10,033	0.11%
2022/05/06	5	70.98	3	70.70	71.00	2	9,780	0.02%
2022/05/05	5	71.56	3	71.70	70.60	2	9,750	0.02%
2022/05/04	7	71.71	17	71.19	71.20	-10	9,724	-0.10%
2022/05/03	23	70.99	28	70.66	71.40	-5	9,662	-0.05%
2022/04/29	89.1	71.13	90.1	71.66	69.80	-1	9,511	-0.01%
2022/04/28	1	67.30	8	67.44	67.20	-7	9,295	-0.08%
2022/04/27	11	67.36	23	67.33	67.50	-12	9,278	-0.13%
2022/04/26	18	69.12	15	67.84	68.10	3	9,233	0.03%
2022/04/25	77	69.11	73	68.98	68.70	4	9,134	0.04%
2022/04/22	4	68.10	0	0.00	67.90	4	9,033	0.04%
2022/04/21	12	68.08	16	69.01	69.10	-4	8,993	-0.04%
2022/04/20	32	67.96	15	67.05	68.00	17	8,925	0.19%
2022/04/19	33	68.88	22	69.50	68.40	11	8,856	0.12%
2022/04/18	79	70.07	80	69.21	68.10	-1	8,743	-0.01%
2022/04/15	51.5	76.32	44	76.07	71.90	7.5	8,542	0.09%
2022/04/14	53.5	78.49	54	78.04	77.20	-0.5	8,248	-0.01%
2022/04/13	33	70.18	48	71.44	73.70	-15	7,877	-0.19%
2022/04/12	4	66.35	6	66.25	67.00	-2	7,686	-0.03%
2022/04/11	34	65.62	11	66.49	65.30	23	7,645	0.30%
2022/04/08	56	67.61	75.1	67.94	69.10	-19.1	7,542	-0.25%
2022/04/07	33	65.98	27.1	64.89	65.00	5.9	7,353	0.08%
2022/04/06	9	66.91	12	67.33	66.70	-3	7,274	-0.04%
2022/04/01	18	66.79	41	67.29	67.50	-23	7,200	-0.32%
2022/03/31	97	68.57	81	68.18	66.70	16	7,105	0.23%
2022/03/30	25.1	67.18	15	67.25	67.00	10.1	6,869	0.15%
2022/03/29	31	67.09	33	66.84	65.50	-2	6,733	-0.03%
2022/03/28	3.1	63.19	18	63.47	64.50	-14.9	6,486	-0.23%
2022/03/25	48	67.20	51	67.36	66.70	-3	6,387	-0.05%
2022/03/24	16	66.61	18	66.06	65.60	-2	6,172	-0.03%
2022/03/23	28	66.56	32	67.71	66.30	-4	6,104	-0.07%
2022/03/22	23	62.72	13	64.12	64.80	10	5,766	0.17%
2022/03/21	2	63.45	2	63.35	63.10	0	5,648	0.00%
2022/03/18	11	64.81	6	64.53	63.90	5	5,594	0.09%
2022/03/17	26	65.32	34	66.43	64.60	-8	5,490	-0.15%
2022/03/16	4	62.58	8	62.86	62.70	-4	5,248	-0.08%
2022/03/15	9	62.52	9	62.89	62.30	0	5,170	0.00%
2022/03/14	18	63.73	17	63.03	63.10	1	5,069	0.02%
2022/03/11	27	62.16	14	62.28	63.10	13	4,962	0.26%
2022/03/10	44	64.46	25	65.92	61.90	19	4,862	0.39%
2022/03/09	21	61.63	20	61.69	62.00	1	4,621	0.02%
2022/03/08	72	61.79	65	61.91	61.10	7	4,484	0.16%
2022/03/07	24	62.83	8	63.13	61.10	16	4,248	0.38%
2022/03/04	110.1	67.49	106	67.34	67.00	4.1	4,126	0.10%	大買/大賣/
2022/03/03	83	65.70	93	65.84	68.50	-10	3,744	-0.27%
2022/03/02	32	62.55	32.4	62.44	62.30	-0.4	3,418	-0.01%
2022/03/01	62	60.82	58	61.35	62.50	4	3,265	0.12%
2022/02/25	212	65.38	161	64.08	61.80	51	3,030	1.68%	大買/大賣/
2022/02/24	21	62.76	39.2	64.69	66.00	-18.2	2,306	-0.79%
2022/02/23	61.2	58.68	49.6	58.76	60.00	11.6	1,825	0.64%
2022/02/22	60.5	57.35	64.4	57.59	58.90	-3.9	1,607	-0.24%
2022/02/21	75.1	58.58	61	58.48	57.60	14.1	1,440	0.98%
2022/02/18	177	57.41	177.1	57.36	59.10	-0.1	1,125	-0.01%	大買/大賣/
2022/02/17	4	53.45	13.3	53.64	54.50	-9.3	524	-1.77%
2022/02/16	3	49.17	5	49.59	49.55	-2	436	-0.46%
2022/02/15	8.1	48.85	7.5	49.05	48.05	0.6	410	0.14%
2022/02/14	1	46.00	1	47.55	47.55	0	359	0.00%
2022/02/11	0	0.00	6	47.00	46.60	-6	351	-1.71%
2022/02/10	1	45.30	6	45.43	45.60	-5	342	-1.46%
2022/01/26	8	43.59	10	43.50	43.50	-2	339	-0.59%
2022/01/25	0	0.00	1	41.40	41.45	-1	326	-0.31%
2022/01/19	2	40.60	0	0.00	40.55	2	324	0.62%
2022/01/18	1	40.60	0	0.00	40.50	1	322	0.31%
2022/01/11	4	41.30	0	0.00	41.30	4	313	1.27%
2022/01/10	3	41.20	0	0.00	41.50	3	315	0.95%
2022/01/07	1	41.70	0	0.00	41.45	1	318	0.31%
2022/01/06	2	41.85	0	0.00	42.10	2	315	0.63%
2022/01/03	0	0.00	1	42.60	42.60	-1	323	-0.31%
2021/12/29	1	43.10	0	0.00	43.00	1	333	0.30%
2021/12/28	1	42.90	0	0.00	42.50	1	345	0.29%
2021/12/27	2	42.95	0	0.00	42.90	2	361	0.55%
2021/12/24	1	43.15	0	0.00	42.95	1	364	0.27%
2021/12/23	0	0.00	1	42.90	43.05	-1	368	-0.27%
2021/12/22	1	42.85	0	0.00	42.65	1	371	0.27%
2021/12/21	0	0.00	1	42.00	42.35	-1	375	-0.27%
2021/12/20	1	42.00	0	0.00	42.10	1	380	0.26%
2021/12/17	1	43.00	0	0.00	42.80	1	378	0.26%
2021/12/16	1	42.70	0	0.00	43.25	1	378	0.26%
2021/12/14	2	42.60	0	0.00	42.70	2	379	0.53%
2021/12/13	0	0.00	1	43.20	43.25	-1	379	-0.26%
2021/12/08	1	42.90	0	0.00	42.65	1	378	0.26%
2021/12/01	3	42.00	0	0.00	42.40	3	384	0.78%
2021/11/30	1	42.65	0	0.00	42.50	1	382	0.26%
2021/11/29	2	42.50	0	0.00	42.00	2	381	0.52%
2021/11/25	1	45.95	7	45.10	45.60	-6	370	-1.62%
2021/11/24	2	44.55	0	0.00	44.80	2	365	0.55%
2021/11/22	0	0.00	1	45.60	45.40	-1	356	-0.28%
2021/11/19	4	45.55	0	0.00	45.70	4	360	1.11%
2021/11/18	3	46.17	0	0.00	46.05	3	356	0.84%
2021/11/16	2	48.45	7.1	48.48	47.80	-5.1	347	-1.47%
2021/11/12	3	45.65	0	0.00	45.85	3	327	0.92%
2021/11/11	1.1	48.36	3	47.83	47.45	-1.9	318	-0.60%
2021/11/10	3	46.27	2	47.25	46.95	1	292	0.34%
2021/11/09	0	0.00	1	45.60	46.35	-1	282	-0.35%
2021/11/08	1	45.05	1	45.95	45.10	0	272	0.00%
2021/11/03	0	0.00	2	44.93	44.90	-2	265	-0.75%
2021/11/02	0	0.00	2	43.85	43.65	-2	261	-0.77%
2021/10/21	0	0.00	13	42.60	42.65	-13	297	-4.37%
2021/10/20	0	0.00	1	42.75	42.75	-1	312	-0.32%
2021/10/19	0	0.00	2	44.10	44.00	-2	338	-0.59%
2021/10/15	0	0.00	1	43.70	43.75	-1	361	-0.28%
2021/10/12	0	0.00	1	43.25	42.35	-1	399	-0.25%
2021/10/08	1	43.20	0	0.00	43.25	1	409	0.24%
2021/10/06	1	42.90	0	0.00	42.25	1	426	0.23%
2021/10/05	0	0.00	1	43.90	43.10	-1	447	-0.22%
2021/10/04	20	43.92	23	43.65	42.70	-3	479	-0.63%
2021/10/01	1	41.30	0	0.00	41.30	1	561	0.18%
2021/09/30	9	42.09	0	0.00	42.70	9	676	1.33%
2021/09/29	1	41.50	1	42.35	41.60	0	704	0.00%
2021/09/28	0	0.00	40	41.52	42.10	-40	709	-5.64%
2021/09/27	55	41.49	6	41.22	41.60	49	723	6.78%
2021/09/24	0	0.00	6	40.01	40.05	-6	746	-0.80%
2021/09/23	0	0.00	5	39.50	39.05	-5	750	-0.67%
2021/09/14	0	0.00	1	39.30	39.00	-1	785	-0.13%
2021/09/09	11	38.51	0	0.00	38.40	11	843	1.30%
2021/09/07	1	38.55	0	0.00	38.45	1	853	0.12%
2021/09/06	1	39.20	0	0.00	38.45	1	859	0.12%
2021/09/02	3	40.50	0	0.00	40.25	3	860	0.35%
2021/09/01	1	41.60	0	0.00	41.55	1	864	0.12%
2021/08/31	0	0.00	1	41.20	41.95	-1	871	-0.11%
2021/08/25	2	40.80	2	40.53	41.70	0	961	0.00%
2021/08/18	0	0.00	2	38.50	40.30	-2	986	-0.20%
2021/08/13	1.1	41.57	0	0.00	41.45	1.1	984	0.11%
2021/08/10	2	42.00	2	41.83	41.75	0	987	0.00%
2021/08/09	3.1	42.50	1	41.60	41.55	2.1	996	0.21%
2021/08/04	0	0.00	4.5	42.89	42.80	-4.5	1,020	-0.44%
2021/08/03	0	0.00	1.1	43.12	43.10	-1.1	1,024	-0.11%
2021/08/02	0	0.00	2	44.28	43.20	-2	1,029	-0.19%
2021/07/29	3	44.23	1	44.20	44.10	2	1,020	0.20%
2021/07/28	0	0.00	1	43.60	44.15	-1	1,025	-0.10%
2021/07/27	4	44.95	3	44.57	44.35	1	1,029	0.10%
2021/07/26	1	45.80	0	0.00	45.70	1	1,025	0.10%
2021/07/23	13	47.65	8	47.24	47.05	5	1,016	0.49%
2021/07/22	0.5	46.00	0	0.00	45.80	0.5	995	0.05%
2021/07/21	11	45.75	1.5	45.83	44.55	9.5	987	0.96%
2021/07/20	4	46.26	1	46.20	46.20	3	973	0.31%
2021/07/19	4	47.04	3	46.85	47.10	1	965	0.10%
2021/07/16	3	45.93	6	46.72	45.65	-3	957	-0.31%
2021/07/15	2	45.00	2	44.98	46.30	0	947	0.00%
2021/07/14	2	44.85	2	44.65	44.70	0	937	0.00%
2021/07/13	2	44.33	3	44.08	43.65	-1	930	-0.11%
2021/07/12	2	45.13	2	46.03	45.05	0	918	0.00%
2021/07/09	16.5	47.54	7	48.31	46.75	9.5	896	1.06%
2021/07/08	41.1	48.99	35	47.59	47.45	6.1	860	0.70%
2021/07/07	8	49.32	9.1	48.76	49.85	-1.1	768	-0.14%
2021/07/06	11	44.71	13	44.80	45.35	-2	653	-0.31%
2021/07/05	1.2	43.30	1	43.30	43.30	0.2	627	0.03%
2021/07/02	3	43.63	0	0.00	42.30	3	629	0.48%
2021/07/01	4	43.51	9	42.98	44.15	-5	618	-0.81%
2021/06/30	1	41.65	0	0.00	41.95	1	605	0.17%
2021/06/29	0	0.00	1	40.60	40.50	-1	615	-0.16%
2021/06/25	2	41.95	0	0.00	42.10	2	620	0.32%
2021/06/23	0	0.00	1	42.30	42.20	-1	631	-0.16%
2021/06/22	8	42.83	1	42.60	43.10	7	626	1.12%
2021/06/21	1	42.55	2.1	43.39	43.70	-1.1	617	-0.18%
2021/06/18	0	0.00	0	41.55	41.55	0	602	-0.01%
2021/06/17	0	0.00	2	41.73	42.00	-2	625	-0.32%
2021/06/16	0	41.60	0	0.00	41.05	0	639	0.01%
2021/06/11	0	0.00	2	40.35	40.30	-2	673	-0.30%
2021/06/07	3	40.40	3	39.30	39.65	0	778	0.00%
2021/06/04	5	42.58	4	43.60	41.95	1	868	0.12%
2021/06/03	4	41.95	1	42.80	41.85	3	891	0.34%
2021/06/02	1	39.50	0	0.00	40.25	1	875	0.11%
2021/06/01	0	0.00	3.1	39.70	40.25	-3.1	871	-0.36%
2021/05/31	1	37.85	0	0.00	37.50	1	858	0.12%
2021/05/27	0	0.00	4	37.41	38.00	-4	894	-0.45%
2021/05/21	1	34.60	0	0.00	35.15	1	1,092	0.09%
2021/05/19	1	33.60	0	0.00	33.80	1	1,104	0.09%
2021/05/18	5	31.75	5	32.50	33.10	0	1,103	0.00%
2021/05/17	0	0.00	1	30.80	31.40	-1	1,101	-0.09%
2021/05/14	2	32.23	1	32.40	32.20	1	1,093	0.09%
2021/05/13	0	0.00	0.1	33.00	33.65	-0.1	1,084	-0.01%
2021/05/12	0	0.00	5.1	32.95	33.00	-5.1	1,071	-0.47%
2021/05/05	0.1	36.25	1	35.65	36.25	-0.9	1,031	-0.09%
2021/05/04	6	34.50	15	35.45	34.50	-9	1,023	-0.88%
2021/05/03	1	37.00	1	36.70	36.10	0	1,010	0.00%
2021/04/29	2	38.43	0	0.00	38.05	2	1,001	0.20%
2021/04/28	7	38.76	7	38.88	38.90	0	995	0.00%
2021/04/27	3	39.37	2	39.00	39.50	1	989	0.10%
2021/04/26	4	39.33	9	39.56	39.25	-5	987	-0.51%
2021/04/23	2	40.00	4	39.28	39.85	-2	984	-0.20%
2021/04/22	1.1	39.51	2.1	39.86	39.10	-1	979	-0.10%
2021/04/21	9.1	39.94	2	40.13	40.00	7.1	967	0.73%
2021/04/20	1	40.80	3	40.47	40.50	-2	962	-0.21%
2021/04/19	2.5	41.16	1	40.80	40.80	1.5	960	0.15%
2021/04/16	1	40.40	11	40.97	41.25	-10	957	-1.04%
2021/04/15	0	0.00	3	40.65	40.60	-3	951	-0.32%
2021/04/14	3	40.15	6	39.63	40.10	-3	948	-0.31%
2021/04/13	6.1	41.12	2.1	41.64	40.75	3.9	944	0.42%
2021/04/09	8.5	40.82	0	0.00	40.80	8.5	935	0.91%
2021/04/08	0.1	40.80	0	0.00	41.70	0.1	930	0.01%
2021/04/06	2.1	40.00	1	39.90	40.20	1.1	917	0.11%
2021/04/01	4.6	41.39	0	0.00	40.85	4.6	902	0.51%
2021/03/31	2	42.13	0	0.00	41.70	2	887	0.23%
2021/03/30	0.1	43.40	2	43.20	43.30	-2	871	-0.22%
2021/03/26	7.5	43.15	1	43.00	43.30	6.5	862	0.75%
2021/03/25	0.1	43.80	0	0.00	43.65	0.1	854	0.01%
2021/03/24	6	44.82	0.2	44.60	44.20	5.8	848	0.68%
2021/03/23	3	44.82	0	0.00	44.35	3	837	0.36%
2021/03/22	8	45.93	5	46.14	46.05	3	817	0.37%
2021/03/19	10	45.45	18	45.35	46.65	-8	793	-1.01%
2021/03/18	7	45.71	6	45.40	45.55	1	775	0.13%
2021/03/17	0	0.00	1	44.40	44.65	-1	747	-0.13%
2021/03/16	8	45.43	10.5	44.78	44.80	-2.5	731	-0.34%
2021/03/15	6	44.54	18	44.50	44.30	-12	692	-1.73%
2021/03/12	2	41.58	3	41.83	41.85	-1	646	-0.15%
2021/03/11	2	41.25	12	41.90	42.00	-10	638	-1.57%
2021/03/10	24	42.08	12	42.59	42.00	12	625	1.92%
2021/03/09	9	41.60	5	41.44	42.40	4	523	0.76%
2021/03/08	2	39.85	1	38.90	38.55	1	457	0.22%
2021/03/05	1	37.95	2.1	37.88	38.10	-1.1	448	-0.24%
2021/03/04	2	38.13	2	38.18	38.20	0	447	0.00%
2021/03/03	5	37.95	1	38.35	38.10	4	441	0.91%
2021/03/02	4.1	39.30	2	39.75	38.05	2.1	433	0.48%
2021/02/26	5.1	40.67	7.3	41.34	40.95	-2.2	421	-0.52%
2021/02/25	11	40.58	14	40.67	41.10	-3	404	-0.74%
2021/02/24	14	41.53	12	40.35	41.55	2	359	0.56%
2021/02/23	11	38.34	17	38.20	38.20	-6	283	-2.12%
2021/02/22	16	35.60	9.1	35.70	35.75	6.9	237	2.88%
2021/02/19	0	0.00	0.4	32.16	32.50	-0.4	232	-0.18%
2021/02/18	0	0.00	2.3	31.85	32.05	-2.3	250	-0.91%
2021/02/17	0	0.00	1	31.70	31.65	-1	251	-0.40%
2021/02/03	0	0.00	0.1	30.00	30.20	-0.1	272	-0.03%
2021/01/25	0	0.00	1	29.30	29.30	-1	307	-0.34%
2021/01/21	1	30.05	0	0.00	29.85	1	305	0.33%
2021/01/19	0	0.00	1	30.30	30.35	-1	301	-0.33%
2021/01/13	1	30.40	0	0.00	30.40	1	299	0.33%
2020/12/29	3	31.20	0	0.00	31.30	3	288	1.04%
2020/12/23	1	30.60	0	0.00	30.95	1	282	0.35%
2020/12/17	1	33.25	0.1	32.55	33.05	0.9	270	0.33%
2020/12/10	0	0.00	1	33.10	32.90	-1	261	-0.38%
2020/12/04	0	0.00	1.1	32.88	33.60	-1.1	241	-0.45%
2020/12/03	1	32.65	1	32.70	32.85	0	236	0.00%
2020/12/02	5	32.30	0	0.00	32.55	5	232	2.15%
2020/12/01	0	0.00	1	32.15	32.20	-1	228	-0.44%
2020/11/30	0	0.00	4	32.68	32.50	-4	226	-1.76%
2020/11/26	1	32.95	0	0.00	32.95	1	221	0.45%
2020/11/25	1	33.90	1	32.60	32.20	0	213	0.00%
2020/11/24	2	31.15	0	0.00	31.00	2	192	1.04%
2020/11/18	0	0.00	3	31.03	31.35	-3	161	-1.86%
2020/11/17	7	31.00	1	30.85	31.30	6	148	4.05%
2020/11/16	0	0.00	4	29.20	29.65	-4	126	-3.15%
2020/11/12	4	28.93	2	29.20	28.95	2	122	1.63%
2020/11/11	6	29.23	7	29.51	29.60	-1	117	-0.85%
2020/11/10	1	30.60	0	0.00	30.60	1	94	1.06%
2020/11/06	1	28.00	0	0.00	28.00	1	60	1.65%
2020/10/30	0	28.80	0	0.00	29.00	0	57	0.00%
2020/10/21	0	0.00	2	28.70	29.00	-2	65	-3.05%
2020/10/14	2	29.65	0	0.00	29.80	2	74	2.69%
2020/10/07	0	0.00	1	29.40	29.45	-1	75	-1.32%
2020/10/06	2	28.90	0	0.00	29.00	2	76	2.62%
2020/09/24	1	29.00	0	0.00	28.50	1	87	1.14%
2020/09/21	0	0.00	0.1	29.75	29.80	-0.1	90	-0.10%
2020/08/31	1.5	29.07	0	0.00	29.10	1.5	116	1.28%
2020/08/20	1	29.00	0	0.00	29.15	1	219	0.45%
2020/08/19	1	29.85	0	0.00	29.90	1	261	0.38%
2020/07/29	0	0.00	1	28.00	28.90	-1	289	-0.35%
2020/07/22	1	33.35	0	0.00	33.15	1	290	0.34%
2020/07/20	0	0.00	2	33.00	33.10	-2	287	-0.69%
2020/07/14	0	0.00	2	32.90	32.90	-2	291	-0.69%
2020/07/09	1	33.50	0	0.00	33.80	1	295	0.34%
2020/07/08	2	33.20	12	32.85	32.85	-10	292	-3.42%
2020/07/07	0	0.00	0.2	33.65	33.30	-0.2	291	-0.05%
2020/07/06	0	0.00	1	34.00	33.65	-1	291	-0.34%
2020/07/03	0	0.00	0.1	34.00	34.00	-0.1	293	-0.03%
2020/07/02	0	0.00	1	34.85	34.10	-1	293	-0.34%
2020/06/30	0.5	33.65	0	0.00	33.65	0.5	290	0.17%
2020/06/22	1	33.80	0	0.00	33.85	1	293	0.34%
2020/06/19	1	33.90	0.2	33.90	33.90	0.8	298	0.28%
2020/06/18	0	0.00	7	33.70	33.90	-7	299	-2.33%
2020/06/16	0	0.00	1	34.45	34.70	-1	302	-0.33%
2020/06/15	0	0.00	1	33.70	34.25	-1	309	-0.32%
2020/06/12	2	31.90	2	33.05	34.45	0	313	0.00%
2020/06/10	1	35.60	0	0.00	35.65	1	314	0.32%
2020/06/05	1.1	35.70	0	0.00	35.90	1.1	312	0.35%
2020/06/04	1	35.50	0	0.00	35.60	1	312	0.32%
2020/06/01	2	35.30	0	0.00	35.50	2	303	0.66%
2020/05/29	0	0.00	1	34.90	34.90	-1	298	-0.34%
2020/05/28	7	37.02	0	0.00	36.10	7	289	2.42%
2020/05/27	16	39.03	10	39.01	36.75	6	272	2.20%
2020/05/26	14	37.06	5.1	37.64	37.80	8.9	224	3.98%
2020/05/25	0	0.00	14	33.19	34.40	-14	185	-7.56%
2020/05/21	0	0.00	5	31.95	31.85	-5	180	-2.76%
2020/05/13	0	0.00	1	31.95	31.90	-1	180	-0.55%
2020/05/04	1	30.75	0	0.00	30.60	1	187	0.53%
2020/04/30	0	0.00	1	32.00	32.05	-1	189	-0.53%
2020/04/21	1	28.80	0	0.00	28.55	1	210	0.48%
2020/04/17	13	29.76	0.1	30.00	30.00	12.9	230	5.59%
2020/04/16	11	29.90	0	0.00	29.75	11	240	4.57%
2020/04/15	0	0.00	0.1	30.00	30.00	-0.1	248	-0.04%
2020/04/10	0	0.00	1	29.40	29.40	-1	247	-0.40%
2020/04/09	0	0.00	1	29.40	29.00	-1	246	-0.40%
2020/04/08	0	0.00	2	28.43	28.20	-2	245	-0.82%
2020/03/27	1	27.95	0	0.00	27.90	1	240	0.42%
2020/03/25	0	0.00	2.1	27.56	27.70	-2.1	237	-0.88%
2020/03/24	0	0.00	6	24.91	25.25	-6	232	-2.58%
2020/03/20	0.3	22.90	2	22.90	23.05	-1.7	228	-0.74%
2020/03/19	3.1	21.11	2	20.90	21.30	1.1	227	0.48%
2020/03/17	5.5	25.80	0	0.00	25.70	5.5	212	2.59%
2020/03/16	1.1	29.30	0	0.00	28.45	1.1	206	0.52%
2020/03/13	1.3	29.90	0	0.00	29.80	1.3	204	0.61%
2020/03/12	1	32.25	1	32.30	32.20	0	200	0.00%
2020/03/09	1	33.45	0	0.00	33.30	1	193	0.52%
2020/03/06	0	0.00	1	34.00	34.00	-1	190	-0.52%
2020/03/05	0	0.00	0.1	34.30	34.30	-0.1	189	-0.08%
2020/03/04	3	34.00	12	33.93	34.10	-9	189	-4.75%
2020/03/03	1	34.55	0	0.00	34.65	1	184	0.54%
2020/02/27	1	35.00	0	0.00	35.00	1	182	0.55%
2020/02/26	3	35.00	0	0.00	35.20	3	179	1.67%
2020/02/25	1	35.10	0	0.00	35.20	1	177	0.56%
2020/02/24	2	35.68	0	0.00	35.60	2	171	1.16%
2020/02/20	0	0.00	1	36.20	36.40	-1	169	-0.59%
2020/02/18	0.1	36.00	0	0.00	36.00	0.1	167	0.06%
2020/02/13	0	0.00	2	37.08	37.05	-2	163	-1.23%
2020/02/11	0	0.00	1	36.25	36.15	-1	160	-0.62%
2020/02/07	1	35.75	0	0.00	35.40	1	155	0.64%
2020/02/06	0	0.00	1	36.20	36.10	-1	150	-0.66%
2020/02/04	0	0.00	2	36.33	36.80	-2	144	-1.38%
2020/01/31	1	36.15	0	0.00	36.45	1	135	0.74%
2020/01/30	7	36.11	0	0.00	36.05	7	132	5.29%
2020/01/20	0	0.00	5	40.50	40.00	-5	119	-4.20%
2020/01/17	0	0.00	2	40.40	39.75	-2	115	-1.74%
2020/01/15	0	0.00	2	40.40	40.60	-2	111	-1.79%
2020/01/14	7	40.45	0	0.00	40.00	7	109	6.37%
2020/01/13	12	39.78	37	39.76	40.10	-25	107	-23.31%
2020/01/10	0	0.00	2	43.78	43.95	-2	84	-2.36%
2020/01/08	2	40.40	0	0.00	40.45	2	64	3.13%
2020/01/06	0	0.00	0.1	40.10	40.10	-0.1	64	-0.08%
2020/01/02	0	0.00	1	40.20	40.10	-1	62	-1.59%
2019/12/27	0	0.00	1	40.95	40.70	-1	61	-1.63%
2019/12/25	0	0.00	1.1	40.69	40.65	-1.1	60	-1.74%
2019/12/24	0	0.00	1	40.80	40.50	-1	59	-1.69%
2019/12/23	0	0.00	1	39.90	39.80	-1	57	-1.75%
2019/12/19	3	39.10	0	0.00	39.45	3	56	5.35%
2019/12/18	6	39.57	0	0.00	39.75	6	54	10.94%
2019/12/17	26	39.59	0	0.00	39.70	26	53	48.16%
2019/12/16	2	39.45	3	39.27	39.50	-1	52	-1.91%
2019/12/11	1	38.65	0	0.00	38.75	1	49	2.03%
2019/12/06	0	0.00	0.1	38.60	38.85	-0.1	50	-0.19%
2019/12/03	0	0.00	0	38.00	38.05	0	48	-0.01%
2019/11/29	0	0.00	1	38.65	38.50	-1	48	-2.07%
2019/11/27	0	0.00	2	39.25	39.25	-2	47	-4.19%
2019/10/30	1	37.40	0	0.00	37.30	1	38	2.59%
2019/10/29	0	0.00	1	36.80	36.85	-1	38	-2.59%
2019/10/17	1	37.50	0	0.00	37.55	1	40	2.46%
2019/10/14	0	0.00	1	37.75	37.10	-1	45	-2.20%
2019/10/09	1	36.70	2	36.70	36.75	-1	44	-2.23%
2019/10/08	0	0.00	1.1	36.29	36.30	-1.1	44	-2.46%
2019/08/21	0	0.00	1	36.25	36.15	-1	60	-1.65%
2019/08/13	0	0.00	1	35.85	35.85	-1	60	-1.64%
2019/08/06	0	0.00	2	34.90	35.10	-2	59	-3.34%
2019/07/24	2	35.90	0	0.00	35.90	2	57	3.46%
2019/07/19	1	35.85	0	0.00	35.95	1	57	1.74%
2019/07/18	2	38.80	0	0.00	39.00	2	53	3.75%
2019/07/16	2	38.78	0	0.00	38.95	2	49	4.01%
2019/06/05	1	37.30	0	0.00	37.35	1	47	2.08%
2019/06/03	0	0.00	1	37.45	37.45	-1	49	-2.03%
2019/05/28	1	36.60	0	0.00	36.70	1	45	2.20%
2019/05/24	0	0.00	9	36.60	36.60	-9	45	-19.76%
2019/05/07	1	36.55	0	0.00	36.70	1	47	2.12%
2019/04/26	1	36.80	0	0.00	36.70	1	48	2.08%
2019/04/25	1	37.20	0	0.00	37.00	1	47	2.10%
2019/04/18	0	0.00	2	37.15	36.95	-2	46	-4.28%
2019/03/28	0	0.00	2	36.75	36.75	-2	41	-4.77%
2019/02/15	0	0.00	1	36.00	35.90	-1	74	-1.35%
2019/02/13	0	35.50	0	0.00	35.70	0	73	0.00%
2018/11/26	0	0.00	1	36.70	36.50	-1	46	-2.17%
2018/11/05	1	33.00	0	0.00	33.00	1	32	3.09%
2018/10/12	0	0.00	2	32.80	33.10	-2	37	-5.27%
2018/10/11	0	0.00	1	32.90	32.85	-1	37	-2.66%
2018/10/09	0	33.65	0	0.00	33.90	0	36	0.11%
2018/10/02	1	34.00	0	0.00	34.05	1	36	2.73%
2018/09/18	1	33.75	1	33.85	33.80	0	48	0.00%
2018/09/10	2	33.70	0	0.00	33.70	2	54	3.67%
2018/09/05	0	0.00	0.1	34.60	34.35	-0.1	55	-0.18%
2018/08/17	1	34.50	0	0.00	34.40	1	63	1.58%
2018/08/13	1	34.55	3	35.27	34.95	-2	66	-3.02%
2018/08/10	0	0.00	1	35.60	35.60	-1	66	-1.50%
2018/08/09	0	0.00	1	35.55	35.60	-1	67	-1.49%
2018/08/08	0	0.00	2	35.50	35.50	-2	66	-3.01%
2018/07/24	0	0.00	1	35.00	35.00	-1	72	-1.37%
2018/07/19	0.1	34.45	0	0.00	34.45	0.1	72	0.15%
2018/07/04	1	34.60	0	0.00	34.60	1	77	1.29%
2018/06/29	1	37.40	0	0.00	37.75	1	73	1.36%
2018/06/27	0	0.00	0.5	37.10	37.10	-0.5	76	-0.65%
2018/06/26	3	37.40	0	0.00	37.25	3	77	3.88%
2018/06/21	3	37.60	0	0.00	37.70	3	83	3.58%
2018/06/19	2	37.68	0	0.00	37.70	2	82	2.42%
2018/06/11	0	0.00	2	37.55	37.60	-2	77	-2.58%
2018/06/08	0.2	37.55	2	37.63	37.55	-1.8	76	-2.34%
2018/05/29	2	37.20	0	0.00	37.15	2	73	2.74%
2018/05/23	1	37.10	0	0.00	37.00	1	72	1.39%
2018/05/21	0.3	37.45	0	0.00	37.45	0.3	70	0.42%
2018/04/19	0	0.00	1	36.20	36.15	-1	69	-1.45%
2018/04/18	0	0.00	4	36.15	36.15	-4	70	-5.64%
2018/04/12	6	36.15	0	0.00	36.20	6	80	7.42%
2018/04/09	2	36.20	1	36.20	36.20	1	83	1.20%
2018/03/19	2	34.55	0	0.00	34.50	2	62	3.18%
2018/03/15	1	34.50	0	0.00	34.60	1	62	1.59%
2018/02/26	0	0.00	1	34.20	34.15	-1	64	-1.54%
2018/02/21	1	33.90	0	0.00	33.95	1	67	1.49%
2018/02/12	1	33.60	1	33.80	33.70	0	66	0.00%
2018/02/08	2	33.73	1	34.00	34.05	1	65	1.52%
2018/02/07	1	34.05	0	0.00	34.45	1	65	1.53%
2018/02/05	0	0.00	4	34.80	34.70	-4	64	-6.23%
2018/01/31	1	35.10	0	0.00	35.10	1	66	1.50%
2018/01/25	1	35.45	0	0.00	35.30	1	65	1.52%
2018/01/19	2	35.78	0	0.00	35.70	2	62	3.21%
2018/01/15	1	36.05	0	0.00	36.10	1	58	1.71%
2018/01/10	1	35.55	0	0.00	35.30	1	53	1.86%
2018/01/09	0	0.00	2	35.83	35.65	-2	50	-3.92%
2018/01/08	2	35.25	0	0.00	35.20	2	43	4.60%
2018/01/05	1	35.00	0	0.00	34.95	1	41	2.42%
2018/01/04	1	35.05	0	0.00	35.05	1	39	2.53%