鳳凰 (5706)-新光券商分點個股進出

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
62.8
漲跌
▲1.0
漲幅
+1.62%
成交量
294張
產業
上市觀光類股
189人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鳳凰 (5706)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	9	61.70	0	0.00	61.80	9	221	4.07%
2024/11/19	2	61.85	2.1	61.91	62.20	-0.1	222	-0.05%
2024/11/18	3	61.90	3	61.90	61.90	0	223	0.00%
2024/11/15	5	62.22	10	62.23	62.00	-5	224	-2.22%
2024/11/14	1	61.20	1	61.70	60.50	0	222	0.00%
2024/11/13	0	0.00	1	61.50	61.50	-1	223	-0.45%
2024/11/12	2	61.15	2.1	61.53	61.30	-0.1	227	-0.03%
2024/11/11	1.1	60.55	3.1	60.43	60.60	-2	225	-0.89%
2024/11/08	5	59.88	3	60.30	59.50	2	227	0.90%
2024/11/07	0	0.00	3	60.47	60.50	-3	228	-1.31%
2024/11/06	0	0.00	4	60.00	59.90	-4	231	-1.73%
2024/11/05	1	60.49	46	59.64	59.80	-45	238	-18.83%
2024/11/04	3	61.00	2	62.05	60.80	1	248	0.41%
2024/11/01	12	61.61	10	61.60	61.90	2	268	0.74%
2024/10/30	0.1	61.30	0	0.00	60.80	0.1	271	0.02%
2024/10/29	2	60.65	1.1	60.70	60.80	0.9	273	0.33%
2024/10/28	0	0.00	13.9	62.29	61.40	-13.9	274	-5.08%
2024/10/25	0	0.00	3	62.23	62.10	-3	275	-1.09%
2024/10/24	1	63.00	10	62.59	62.20	-9	280	-3.22%
2024/10/23	48	62.14	5.1	62.14	62.50	43	281	15.25%
2024/10/18	0.1	61.10	6.1	61.10	61.00	-6	305	-1.97%
2024/10/17	0	60.70	14	60.93	60.40	-14	308	-4.53%
2024/10/16	0	0.00	6	60.40	60.20	-6	323	-1.86%
2024/10/15	2	60.00	0	60.10	59.90	2	328	0.60%
2024/10/14	0.1	58.70	0	0.00	59.70	0.1	334	0.03%
2024/10/11	0	0.00	1	59.10	59.00	-1	343	-0.30%
2024/10/09	1.1	58.51	0	0.00	58.30	1.1	361	0.29%
2024/10/08	0	58.90	0	0.00	58.80	0	392	0.01%
2024/10/07	1	59.40	1	59.80	59.70	0	408	0.00%
2024/10/04	2.1	59.62	0	0.00	59.40	2.1	422	0.50%
2024/10/01	1	59.90	2	60.00	60.20	-1	445	-0.22%
2024/09/30	3	59.90	1	60.00	60.10	2	471	0.42%
2024/09/26	10	60.10	0	60.00	59.30	10	491	2.03%
2024/09/25	1	59.70	13.3	59.82	59.60	-12.3	504	-2.43%
2024/09/24	15	59.12	5	59.68	59.50	10	514	1.95%
2024/09/23	1	58.90	10	58.82	58.90	-9	536	-1.68%
2024/09/20	0.6	58.70	2	58.80	58.40	-1.4	538	-0.25%
2024/09/19	0	0.00	2.1	58.68	58.70	-2.1	545	-0.38%
2024/09/18	0	0.00	2	58.05	58.00	-2	554	-0.36%
2024/09/16	2	58.21	3	58.33	58.40	-1	575	-0.17%
2024/09/13	1	57.80	0	0.00	58.00	1	593	0.17%
2024/09/12	0.1	57.60	0	0.00	57.60	0.1	601	0.01%
2024/09/11	0.2	56.80	0.1	56.80	56.60	0.1	608	0.02%
2024/09/10	5	57.36	3	57.43	56.90	2	620	0.33%
2024/09/09	2.1	57.59	1	58.00	58.40	1.1	629	0.17%
2024/09/06	4	58.15	0	0.00	58.00	4	639	0.63%
2024/09/05	10	58.12	9	58.99	58.10	1	646	0.15%
2024/09/04	6.1	58.76	11	58.50	58.00	-4.9	649	-0.76%
2024/09/03	2	60.75	4	60.55	60.40	-2	651	-0.31%
2024/09/02	14	60.17	0	60.20	60.00	14	660	2.11%
2024/08/30	3	59.90	0.2	60.00	59.90	2.8	667	0.42%
2024/08/29	2.2	59.42	1.3	59.58	59.40	0.9	676	0.13%
2024/08/28	3.1	59.64	1	59.60	59.60	2.1	692	0.30%
2024/08/26	1	59.90	3.2	60.06	59.80	-2.2	763	-0.28%
2024/08/23	6	60.02	4.3	60.79	60.20	1.7	818	0.21%
2024/08/22	0	0.00	0.1	59.40	59.30	-0.1	919	-0.01%
2024/08/21	8.1	59.79	1.6	59.68	59.60	6.5	929	0.70%
2024/08/20	5	59.90	0	60.00	59.90	5	945	0.53%
2024/08/19	6	59.90	4.2	60.70	60.00	1.8	993	0.18%
2024/08/16	10.7	60.04	7.1	60.16	59.90	3.6	1,021	0.35%
2024/08/15	2.1	59.84	5.5	59.82	59.70	-3.4	1,046	-0.33%
2024/08/14	7	59.57	2.1	59.78	59.40	4.9	1,244	0.39%
2024/08/13	11	59.99	0.5	59.96	60.00	10.5	1,286	0.82%
2024/08/12	0.1	59.83	1.1	59.65	60.00	-1.1	1,417	-0.08%
2024/08/09	6	58.92	12.3	60.00	58.90	-6.3	1,443	-0.44%
2024/08/08	12	59.00	1	59.80	59.30	11	1,524	0.72%
2024/08/07	3	59.30	4.1	58.44	60.40	-1.1	1,547	-0.07%
2024/08/06	2.1	57.99	5.3	55.19	57.60	-3.2	1,570	-0.20%
2024/08/05	18.3	60.23	14.6	60.10	59.00	3.7	1,564	0.24%
2024/08/02	8.2	65.27	0.5	65.96	65.20	7.7	1,551	0.50%
2024/08/01	5	66.20	1.3	66.81	67.20	3.7	1,566	0.24%
2024/07/31	0	0.00	2	65.20	65.80	-2	1,582	-0.13%
2024/07/30	0.1	65.16	0	0.00	65.70	0.1	1,608	0.00%
2024/07/29	9.6	65.93	2	65.75	65.50	7.5	1,666	0.45%
2024/07/26	2.8	66.14	2	65.75	66.00	0.8	1,693	0.04%
2024/07/23	3	67.67	3	67.83	67.20	0	1,834	0.00%
2024/07/22	6.4	65.98	0	0.00	65.90	6.4	1,926	0.33%
2024/07/19	5.3	68.96	22	69.47	68.80	-16.7	2,135	-0.78%
2024/07/18	18.1	71.64	32	70.77	70.50	-13.9	2,222	-0.63%
2024/07/17	18	72.96	17.1	71.78	71.80	1	2,328	0.04%
2024/07/16	6	71.55	11	71.57	71.20	-5	2,341	-0.21%
2024/07/15	2.1	70.56	1	71.40	70.20	1	2,342	0.04%
2024/07/12	6.5	70.93	4	71.15	70.70	2.5	2,342	0.11%
2024/07/11	16.1	72.23	15.3	72.12	71.70	0.7	2,338	0.03%
2024/07/10	10.2	73.30	19.1	72.50	74.40	-8.9	2,335	-0.38%
2024/07/09	67	70.46	72	70.11	69.90	-5	2,313	-0.22%
2024/07/08	16.2	69.23	0	0.00	69.00	16.2	2,344	0.69%
2024/07/05	27.1	70.18	14.1	70.19	70.60	13.1	2,474	0.53%
2024/07/04	32	78.30	17	78.42	78.10	15	2,457	0.61%
2024/07/03	3	78.40	0	0.00	78.50	3	2,432	0.12%
2024/07/02	13	78.39	18.4	78.45	78.40	-5.3	2,422	-0.22%
2024/07/01	5	77.28	3.5	77.68	78.10	1.5	2,412	0.06%
2024/06/28	1	75.50	11.2	75.87	76.30	-10.2	2,402	-0.42%
2024/06/27	19	77.21	12	77.73	76.10	7	2,394	0.29%
2024/06/26	14	78.53	2	79.05	78.50	12	2,369	0.51%
2024/06/25	26	77.59	25	78.06	79.00	1	2,368	0.04%
2024/06/24	20	78.47	7	78.21	77.90	13	2,370	0.55%
2024/06/21	23	79.83	28.1	79.60	79.50	-5.1	2,365	-0.22%
2024/06/20	10	77.26	40	78.73	78.70	-30	2,349	-1.28%
2024/06/19	18.7	77.43	5	77.76	77.20	13.7	2,339	0.59%
2024/06/18	12	77.94	3	78.50	77.90	9	2,337	0.39%
2024/06/17	3	79.23	7	78.96	78.60	-4	2,336	-0.17%
2024/06/14	9	77.64	35.3	77.65	77.90	-26.3	2,328	-1.13%
2024/06/13	1	77.00	2	76.65	76.60	-1	2,323	-0.04%
2024/06/12	6	75.58	7.1	76.55	76.50	-1.1	2,355	-0.05%
2024/06/11	7.3	76.02	0	75.65	75.70	7.3	2,352	0.31%
2024/06/07	1	76.80	21.1	76.80	76.80	-20.1	2,356	-0.85%
2024/06/06	11.1	75.68	5	75.90	75.60	6	2,380	0.25%
2024/06/05	8.1	76.42	3	76.43	76.10	5.1	2,389	0.21%
2024/06/04	2	77.25	6	77.10	76.90	-4	2,387	-0.17%
2024/06/03	17	77.41	7	77.31	77.20	10	2,380	0.42%
2024/05/31	30.1	78.87	54.1	79.25	79.00	-24	2,368	-1.01%
2024/05/30	44.8	78.38	38	78.40	77.90	6.8	2,340	0.29%
2024/05/29	32.4	81.02	29.2	80.91	81.00	3.2	2,305	0.14%
2024/05/28	51	79.24	102.1	80.38	80.70	-51.1	2,251	-2.27%	大賣/
2024/05/27	20	74.06	8.1	74.75	74.90	12	2,139	0.56%
2024/05/24	35.2	73.36	9.1	73.09	74.10	26.1	2,130	1.22%
2024/05/23	27.2	72.58	24.1	73.99	72.10	3.1	2,115	0.15%
2024/05/22	25	76.00	11	75.92	76.40	14	2,069	0.68%
2024/05/21	8.1	76.32	13	76.50	76.60	-5	2,043	-0.24%
2024/05/20	155.1	79.69	122.4	80.52	77.10	32.7	2,019	1.62%	大買/大賣/
2024/05/17	47.4	80.30	14	80.41	80.00	33.4	1,826	1.83%
2024/05/16	48.4	81.33	80.5	81.08	81.70	-32.1	1,783	-1.80%
2024/05/15	13.1	78.65	39	79.59	79.80	-25.9	1,656	-1.56%
2024/05/14	62	79.12	36	79.65	78.80	26	1,642	1.58%
2024/05/13	23	78.36	7	78.50	78.40	16	1,556	1.03%
2024/05/10	12.1	77.48	54.2	77.64	78.10	-42.1	1,534	-2.74%
2024/05/09	6.1	76.01	7	75.84	75.50	-1	1,506	-0.06%
2024/05/08	2	75.70	5.1	76.00	75.60	-3.1	1,502	-0.21%
2024/05/07	3	75.94	10.1	76.38	75.90	-7	1,496	-0.47%
2024/05/06	5	77.90	0	78.50	77.50	5	1,498	0.34%
2024/05/03	30	78.74	12.2	78.73	78.60	17.8	1,486	1.20%
2024/05/02	65	79.38	94.2	79.13	80.00	-29.2	1,463	-1.99%
2024/04/30	17.1	76.89	19.1	76.94	77.70	-2	1,405	-0.14%
2024/04/29	105.1	80.35	57.1	80.40	79.00	48	1,375	3.49%	大買/
2024/04/26	39.2	78.89	73.6	79.30	79.70	-34.5	1,233	-2.79%
2024/04/25	200	78.93	190.2	79.31	78.50	9.8	1,139	0.86%	大買/大賣/
2024/04/24	92	75.47	116.4	74.88	76.30	-24.4	920	-2.65%	大賣/
2024/04/23	71.2	74.66	67.3	74.99	73.10	3.9	828	0.47%
2024/04/22	11	71.30	11.3	71.71	71.30	-0.3	732	-0.04%
2024/04/19	1	69.36	20.1	69.01	69.40	-19.1	742	-2.57%
2024/04/18	1.1	70.45	6.1	70.08	69.80	-5	744	-0.66%
2024/04/17	2	69.00	1	69.20	69.30	1	748	0.13%
2024/04/16	5	70.15	8	68.75	68.40	-3	752	-0.39%
2024/04/15	2.2	71.72	0.4	71.65	71.60	1.8	746	0.24%
2024/04/12	21	72.90	26.1	72.76	73.10	-5.1	754	-0.67%
2024/04/11	80.5	74.51	86.5	74.58	74.10	-6	727	-0.83%
2024/04/10	0	69.13	1	69.10	69.10	-1	587	-0.16%
2024/04/09	0	67.80	0	0.00	68.00	0	591	0.00%
2024/04/08	0	0.00	0	67.93	67.70	0	601	0.00%
2024/04/03	0	0.00	0	68.20	67.70	0	659	0.00%
2024/04/02	1	68.40	0	0.00	68.60	1	658	0.16%
2024/04/01	1	69.10	2	69.25	68.90	-1	661	-0.15%
2024/03/29	0	68.60	1	68.50	68.40	-1	660	-0.15%
2024/03/28	2	69.10	17	69.05	69.10	-15	660	-2.27%
2024/03/27	0.1	69.00	15.1	69.01	68.90	-15	659	-2.28%
2024/03/26	1.2	68.00	2	67.90	67.50	-0.8	654	-0.13%
2024/03/25	1	68.02	38	68.75	68.70	-37	660	-5.60%
2024/03/22	0	0.00	0.1	68.70	68.40	-0.1	662	-0.01%
2024/03/21	0	68.75	3	68.90	68.30	-3	660	-0.45%
2024/03/20	2	67.45	0	0.00	67.80	2	661	0.31%
2024/03/19	10	66.75	1	67.10	67.40	9	663	1.36%
2024/03/18	1	66.40	9	67.21	66.40	-8	664	-1.20%
2024/03/15	39	68.21	20.2	68.95	67.60	18.9	677	2.78%
2024/03/14	3	67.13	30.3	66.70	67.00	-27.3	643	-4.24%
2024/03/13	1	66.90	12	67.10	67.20	-11	648	-1.70%
2024/03/12	31	67.52	12	67.50	68.00	19	653	2.91%
2024/03/11	26	63.95	28.5	63.40	64.20	-2.5	644	-0.39%
2024/03/08	3.9	61.93	8	61.59	60.80	-4.1	635	-0.64%
2024/03/07	7.6	62.28	3.3	62.19	62.10	4.3	643	0.67%
2024/03/06	2.3	62.83	1.3	62.60	62.30	1	650	0.15%
2024/03/05	2.1	62.85	3	63.20	63.50	-0.9	669	-0.14%
2024/03/04	11.1	62.23	3	62.30	62.10	8.1	675	1.19%
2024/03/01	32.5	61.99	2	61.80	61.90	30.5	693	4.40%
2024/02/29	7	61.53	0.1	61.70	61.70	6.9	733	0.95%
2024/02/27	3.1	61.90	1	61.60	61.40	2.1	840	0.26%
2024/02/26	0.1	62.00	0	0.00	61.80	0.1	961	0.01%
2024/02/23	26	61.85	4	61.50	61.50	22	1,132	1.94%
2024/02/22	5	62.30	6	62.17	62.00	-1	1,215	-0.08%
2024/02/21	1.1	62.71	1.1	63.09	62.70	0	1,435	0.00%
2024/02/20	33.5	63.05	3.6	62.84	62.80	29.9	1,698	1.76%
2024/02/19	1.2	63.79	7	64.10	63.70	-5.9	1,899	-0.31%
2024/02/16	6.1	63.71	6.5	63.82	63.70	-0.4	1,910	-0.02%
2024/02/15	9.1	64.71	7	64.37	64.50	2	1,919	0.11%
2024/02/05	1.2	68.42	0.1	68.50	68.70	1.2	1,937	0.06%
2024/02/02	2.1	69.40	1	68.40	68.40	1.1	1,963	0.05%
2024/02/01	1	68.79	0	0.00	68.90	1	1,973	0.05%
2024/01/31	10	68.71	3	68.40	68.40	7	1,993	0.35%
2024/01/30	5.4	68.79	0	0.00	68.80	5.4	2,042	0.26%
2024/01/29	9	69.34	20	69.43	68.90	-11	2,134	-0.52%
2024/01/26	9	68.43	21	68.29	67.60	-12	2,145	-0.56%
2024/01/25	5.1	67.74	0	0.00	67.60	5.1	2,178	0.23%
2024/01/24	6	68.53	13.2	68.49	68.50	-7.2	2,274	-0.32%
2024/01/23	10.3	67.40	0	0.00	67.50	10.3	2,302	0.45%
2024/01/22	11	68.20	20.1	68.04	67.90	-9.1	2,313	-0.39%
2024/01/19	0.2	68.10	0	68.00	67.80	0.2	2,328	0.01%
2024/01/18	1	67.50	0.1	67.89	67.50	0.9	2,361	0.04%
2024/01/17	4	67.65	4	67.65	67.70	0	2,389	0.00%
2024/01/16	13.4	68.59	9.1	67.89	67.40	4.3	2,417	0.18%
2024/01/15	65.5	70.80	10	70.95	70.40	55.5	2,411	2.30%
2024/01/12	5	73.20	36	73.43	74.10	-31	2,380	-1.30%
2024/01/11	5	71.80	0	72.60	72.20	5	2,377	0.21%
2024/01/10	19.3	72.02	0	0.00	72.80	19.3	2,377	0.81%
2024/01/09	14	74.02	4	74.52	73.60	10	2,377	0.42%
2024/01/08	12	75.06	20	75.10	74.60	-8	2,382	-0.34%
2024/01/05	4	73.93	13	74.69	74.00	-9	2,424	-0.37%
2024/01/04	0	0.00	1	73.10	73.00	-1	2,408	-0.04%
2024/01/03	13	73.68	16	73.84	73.70	-3	2,413	-0.12%
2024/01/02	12	72.60	10.4	73.52	74.00	1.6	2,405	0.07%
2023/12/29	33	73.59	41.2	74.05	73.50	-8.2	2,407	-0.34%
2023/12/28	1	71.50	1	72.50	71.30	0	2,358	0.00%
2023/12/27	2	72.05	3	71.73	72.00	-1	2,361	-0.04%
2023/12/26	2	71.10	0	0.00	71.30	2	2,361	0.09%
2023/12/25	1	71.10	4	71.68	71.00	-3	2,366	-0.13%
2023/12/22	5.3	71.02	0	0.00	71.00	5.3	2,371	0.22%
2023/12/21	1.3	71.40	5	71.40	71.20	-3.7	2,373	-0.16%
2023/12/20	6	71.73	6.2	71.77	71.80	-0.2	2,375	-0.01%
2023/12/19	3.2	70.11	1	70.20	70.20	2.2	2,371	0.09%
2023/12/18	8.5	70.88	17.1	70.85	70.80	-8.6	2,373	-0.36%
2023/12/15	7.3	71.48	1.8	71.62	71.40	5.5	2,377	0.23%
2023/12/14	8.1	72.06	13	72.53	71.60	-4.9	2,375	-0.21%
2023/12/13	2.1	72.26	3	72.27	72.40	-0.9	2,373	-0.04%
2023/12/12	45.1	72.78	11	73.28	72.10	34.1	2,379	1.43%
2023/12/11	11.2	74.11	12	73.92	73.90	-0.8	2,375	-0.03%
2023/12/08	39.7	75.00	17.1	74.41	74.40	22.6	2,411	0.94%
2023/12/07	19.8	75.59	13.5	75.37	75.00	6.3	2,412	0.26%
2023/12/06	19.2	75.97	43.3	75.61	75.40	-24	2,414	-0.99%
2023/12/05	22.4	74.05	2	74.00	73.90	20.4	2,396	0.85%
2023/12/04	7.3	74.86	22.1	75.36	75.10	-14.8	2,396	-0.62%
2023/12/01	15.4	74.81	15	74.72	74.30	0.4	2,389	0.02%
2023/11/30	25.8	75.29	27	74.92	74.30	-1.2	2,386	-0.05%
2023/11/29	23.1	74.40	22.1	74.36	73.90	1	2,376	0.04%
2023/11/28	9	74.28	11.2	74.52	74.80	-2.2	2,371	-0.09%
2023/11/27	30.5	74.07	52	73.51	73.00	-21.5	2,368	-0.91%
2023/11/24	109.2	76.17	73	75.87	75.10	36.2	2,338	1.55%	大買/
2023/11/22	147.8	80.46	113.1	80.41	78.50	34.7	2,199	1.58%	大買/大賣/
2023/11/21	43	76.55	60	76.79	78.50	-17	2,154	-0.79%
2023/11/20	158.2	78.00	107	76.87	76.50	51.2	2,078	2.46%	大買/大賣/
2023/11/17	180	79.41	216.9	80.53	82.60	-36.9	1,878	-1.96%	大買/大賣/
2023/11/16	253.1	72.70	244.3	72.88	75.10	8.8	1,634	0.54%	大買/大賣/
2023/11/15	1	68.41	33.1	68.54	69.10	-32.1	1,434	-2.23%
2023/11/14	18.7	68.26	0	0.00	67.90	18.7	1,440	1.30%
2023/11/13	32	68.56	19	69.66	69.50	13	1,458	0.89%
2023/11/10	6	68.25	11.3	68.36	68.80	-5.3	1,446	-0.37%
2023/11/09	17.1	67.93	24	67.80	67.30	-6.9	1,446	-0.48%
2023/11/08	18	68.46	10	68.51	68.70	8	1,484	0.54%
2023/11/07	54	69.58	45.1	69.85	69.10	8.9	1,529	0.58%
2023/11/06	75	69.81	67.1	69.75	69.50	7.9	1,509	0.52%
2023/11/03	16	68.19	23.1	67.98	67.80	-7.1	1,443	-0.49%
2023/11/02	34	68.01	34	68.53	68.90	0	1,472	0.00%
2023/11/01	48	67.86	55.8	68.34	68.80	-7.8	1,456	-0.54%
2023/10/31	17	66.79	27.2	66.86	66.60	-10.2	1,380	-0.74%
2023/10/30	14	66.48	15	65.73	65.60	-1	1,380	-0.07%
2023/10/27	14	65.88	20.2	65.99	66.40	-6.2	1,404	-0.44%
2023/10/26	28	66.24	21.1	66.24	64.90	6.9	1,455	0.48%
2023/10/25	23.1	65.21	32	65.57	66.60	-8.9	1,593	-0.56%
2023/10/24	50	61.96	81.1	63.04	64.70	-31.1	1,613	-1.93%
2023/10/23	29	60.27	17	61.46	60.90	12	1,677	0.72%
2023/10/20	8.2	59.60	2	59.90	60.20	6.2	1,720	0.36%
2023/10/19	1	61.00	2	61.50	61.00	-1	1,795	-0.05%
2023/10/18	6.1	61.43	1	60.30	60.30	5.1	1,978	0.26%
2023/10/17	1.3	61.95	4	61.68	62.00	-2.7	2,111	-0.13%
2023/10/16	20.6	61.94	12	62.00	62.10	8.6	2,152	0.40%
2023/10/13	58.1	65.40	35	65.02	63.60	23.1	2,203	1.05%
2023/10/12	5	63.44	3	63.73	63.80	2	2,197	0.09%
2023/10/11	9.3	63.79	0.7	63.42	63.00	8.6	2,265	0.38%
2023/10/06	2	65.40	5	65.52	65.30	-3	2,303	-0.13%
2023/10/05	18.1	65.31	28	65.50	65.40	-9.9	2,363	-0.42%
2023/10/04	2.4	63.74	6	64.20	63.80	-3.6	2,401	-0.15%
2023/10/03	11.1	65.59	8.4	65.50	64.60	2.7	2,443	0.11%
2023/10/02	1.6	65.68	0	0.00	66.50	1.6	2,587	0.06%
2023/09/28	10	65.70	7	65.89	65.60	3	2,695	0.11%
2023/09/27	4	65.65	4	66.15	65.20	0	2,802	0.00%
2023/09/26	3	66.13	2	66.40	65.50	1	2,856	0.04%
2023/09/25	15	66.35	2	66.40	66.40	13	2,928	0.44%
2023/09/22	0	65.49	1.5	65.20	65.70	-1.5	2,964	-0.05%
2023/09/21	2.1	65.12	15.1	65.15	65.50	-13	3,055	-0.43%
2023/09/20	4	66.77	5.1	66.40	66.20	-1.1	3,206	-0.03%
2023/09/19	2.2	67.46	9	67.57	67.20	-6.8	3,341	-0.20%
2023/09/18	5	68.24	7	68.10	68.10	-2	3,433	-0.06%
2023/09/15	9.1	68.83	5	69.50	68.60	4.1	3,647	0.11%
2023/09/14	10	69.98	17.1	69.89	70.00	-7.1	3,887	-0.18%
2023/09/13	27	69.44	38.1	69.32	69.00	-11.1	4,095	-0.27%
2023/09/12	2.2	67.79	7	67.41	67.20	-4.8	4,182	-0.12%
2023/09/11	7.1	68.18	26	68.37	67.80	-18.9	4,303	-0.44%
2023/09/08	14.1	68.83	8	68.98	68.50	6.1	4,651	0.13%
2023/09/07	6.1	69.45	0	0.00	68.80	6.1	5,014	0.12%
2023/09/06	7.1	70.13	8	70.53	69.90	-0.9	5,199	-0.02%
2023/09/05	5.1	70.82	7	70.80	70.70	-1.9	5,585	-0.03%
2023/09/04	11.1	70.75	12	70.75	71.00	-1	6,177	-0.02%
2023/09/01	7	72.33	3	72.87	71.90	4	6,958	0.06%
2023/08/31	24	72.21	3	72.20	72.10	21	7,232	0.29%
2023/08/30	11	73.23	7	73.49	73.20	4	7,433	0.05%
2023/08/29	11	73.23	40	73.30	74.00	-29	7,747	-0.37%
2023/08/28	66.1	73.75	53	72.54	71.50	13.1	8,316	0.16%
2023/08/25	97.5	77.72	63.3	77.78	76.90	34.2	8,681	0.39%
2023/08/24	9	74.28	11	74.65	74.10	-2	8,756	-0.02%
2023/08/23	17.2	74.28	38.2	74.94	74.30	-20.9	8,955	-0.23%
2023/08/22	20	74.12	32	73.80	73.40	-12	9,491	-0.13%
2023/08/21	13	75.61	24	75.55	75.10	-11	10,437	-0.11%
2023/08/18	22	76.15	4	76.90	75.60	18	10,722	0.17%
2023/08/17	21.6	77.06	42	78.04	77.90	-20.4	10,905	-0.19%
2023/08/16	20	75.39	33	75.83	75.80	-13	11,027	-0.12%
2023/08/15	10	77.16	12	77.20	77.00	-2	11,274	-0.02%
2023/08/14	18	76.85	6	77.97	77.30	12	11,375	0.11%
2023/08/11	35	78.84	41	78.39	79.40	-6	11,597	-0.05%
2023/08/10	13	77.55	29	77.24	78.50	-16	11,751	-0.14%
2023/08/09	10	79.01	39	79.14	78.70	-29	11,868	-0.24%
2023/08/08	74	81.71	63	80.23	79.40	11	11,911	0.09%
2023/08/07	12	80.23	24.6	80.63	81.10	-12.6	11,903	-0.11%
2023/08/04	22	79.98	11	80.49	79.80	11	11,889	0.09%
2023/08/02	14	80.16	12	80.20	79.40	2	11,881	0.02%
2023/08/01	10	80.98	15.1	81.21	81.00	-5.1	11,857	-0.04%
2023/07/31	38.6	80.49	87	80.10	80.00	-48.4	11,825	-0.41%
2023/07/28	148.6	83.23	107	83.08	82.30	41.6	11,760	0.35%	大買/大賣/
2023/07/27	66.1	81.79	34.1	82.10	82.30	32	11,589	0.28%
2023/07/26	128	81.71	98.2	82.17	81.00	29.8	11,542	0.26%	大買/
2023/07/25	40.3	80.11	40.5	80.10	79.70	-0.1	11,456	0.00%
2023/07/24	46	79.15	61.4	79.26	79.80	-15.4	11,409	-0.13%
2023/07/21	121.2	84.15	107	83.06	81.00	14.2	11,333	0.13%	大買/大賣/
2023/07/20	87.2	84.24	60	84.81	84.70	27.2	11,152	0.24%
2023/07/19	22.1	81.60	44	81.63	80.50	-21.9	11,014	-0.20%
2023/07/18	53.1	83.92	164.2	82.04	80.60	-111.1	10,979	-1.01%	大賣/鉅額交易
2023/07/17	66.5	86.85	44.6	86.56	84.80	21.8	10,933	0.20%
2023/07/14	47	89.54	49.1	89.23	88.50	-2	10,927	-0.02%
2023/07/13	19.3	91.11	47.1	90.50	89.50	-27.8	10,872	-0.26%
2023/07/12	25.6	93.16	121.4	93.30	91.60	-95.8	10,871	-0.88%	大賣/
2023/07/11	52.3	98.33	34.4	96.74	95.80	17.9	10,890	0.16%
2023/07/10	40	98.34	32	98.22	96.90	8	10,951	0.07%
2023/07/07	105.4	100.44	75	99.32	98.00	30.4	10,905	0.28%	大買/
2023/07/06	60.6	101.62	53.1	101.56	101.00	7.5	10,761	0.07%
2023/07/05	69	108.07	136	107.26	105.50	-67	10,654	-0.63%	大賣/
2023/07/04	56.1	108.82	64	108.66	109.00	-7.9	10,551	-0.07%
2023/07/03	83	112.84	58	112.36	112.00	25	10,500	0.24%
2023/06/30	14	111.36	13	111.50	111.50	1	10,439	0.01%
2023/06/29	52	111.90	57	111.99	113.00	-5	10,417	-0.05%
2023/06/28	144.1	110.91	160	110.60	111.50	-15.9	10,357	-0.15%	大買/大賣/
2023/06/27	69.3	110.11	112.2	108.28	108.50	-42.9	10,253	-0.42%	大賣/
2023/06/26	50	111.45	71.1	111.51	112.00	-21.1	10,121	-0.21%
2023/06/21	156.2	115.12	208.2	113.67	112.00	-52	10,035	-0.52%	大買/大賣/
2023/06/20	166.1	115.62	166.7	115.65	114.00	-0.6	9,827	-0.01%	大買/大賣/
2023/06/19	225.1	114.54	110	114.45	113.00	115.1	9,597	1.20%	大買/大賣/鉅額交易
2023/06/16	161.9	113.91	77	112.83	110.00	84.9	9,395	0.90%	大買/
2023/06/15	73.6	112.69	81.1	112.63	114.50	-7.5	9,281	-0.08%
2023/06/14	490.3	113.61	538.2	114.35	113.00	-47.9	9,177	-0.52%	大買/大賣/
2023/06/13	332.5	114.45	308.6	113.68	111.50	24	8,851	0.27%	大買/大賣/
2023/06/12	199.5	112.45	165	112.59	110.00	34.4	8,499	0.41%	大買/大賣/
2023/06/09	304.8	115.80	327.6	115.61	116.50	-22.8	8,329	-0.27%	大買/大賣/
2023/06/08	488.9	123.77	635.6	123.14	119.50	-146.7	7,981	-1.84%	大買/大賣/鉅額交易
2023/06/07	517.4	123.08	509.3	122.88	123.00	8.1	7,613	0.11%	大買/大賣/
2023/06/06	167	112.10	291.6	115.63	118.00	-124.6	6,856	-1.82%	大買/大賣/鉅額交易
2023/06/05	194.1	109.00	177.2	109.17	107.50	16.9	6,603	0.26%	大買/大賣/
2023/06/02	208.5	104.89	449.4	105.36	109.50	-240.8	6,400	-3.76%	大買/大賣/鉅額交易
2023/06/01	491.1	103.91	337.2	104.13	102.00	153.9	6,089	2.53%	大買/大賣/鉅額交易
2023/05/31	447	95.92	182.4	96.50	99.10	264.7	5,541	4.78%	大買/大賣/鉅額交易
2023/05/30	119.3	90.82	142	89.90	90.10	-22.7	5,158	-0.44%	大買/大賣/
2023/05/29	222.5	89.84	150.2	90.05	90.00	72.2	4,980	1.45%	大買/大賣/
2023/05/26	290.4	92.68	271.9	91.82	87.90	18.5	4,826	0.38%	大買/大賣/
2023/05/25	732.5	88.45	734.1	89.52	95.30	-1.6	4,388	-0.04%	大買/大賣/
2023/05/24	272.3	83.53	274.1	84.97	86.70	-1.8	3,504	-0.05%	大買/大賣/
2023/05/23	137	73.65	275.2	75.46	78.90	-138.2	3,272	-4.22%	大買/大賣/鉅額交易
2023/05/22	210	71.49	112.2	71.64	71.80	97.8	3,207	3.05%	大買/大賣/
2023/05/19	264.3	70.27	231.6	70.09	70.20	32.7	3,211	1.02%	大買/大賣/
2023/05/18	132.2	67.75	73	67.69	67.90	59.2	3,290	1.80%	大買/
2023/05/17	234	67.59	199.1	67.53	67.90	34.9	3,536	0.99%	大買/大賣/
2023/05/16	91	66.14	119.2	66.44	66.80	-28.2	3,334	-0.85%	大賣/
2023/05/15	129	65.25	142.1	64.20	63.50	-13.1	3,127	-0.42%	大買/大賣/
2023/05/12	65	62.34	61.1	62.37	62.90	3.9	2,993	0.13%
2023/05/11	21	62.47	58	62.33	61.70	-37	2,946	-1.26%
2023/05/10	14	61.10	17	60.21	61.60	-3	2,904	-0.10%
2023/05/09	44	60.11	16	60.11	60.00	28	2,910	0.96%
2023/05/08	6	62.25	20	62.87	61.60	-14	2,937	-0.48%
2023/05/05	4	62.68	10	62.59	62.30	-6	2,979	-0.20%
2023/05/04	22	61.74	14.2	62.12	62.30	7.8	2,987	0.26%
2023/05/03	2	62.50	2	62.30	61.80	0	3,002	0.00%
2023/05/02	4	62.90	1	62.70	62.50	3	3,007	0.10%
2023/04/28	1	62.10	7.1	63.17	62.80	-6.1	3,010	-0.20%
2023/04/27	2	60.90	0	0.00	61.90	2	3,005	0.07%
2023/04/26	0	0.00	2	60.40	61.90	-2	3,005	-0.07%
2023/04/25	13	61.45	12	61.07	61.00	1	3,013	0.03%
2023/04/24	4	62.80	3.1	62.78	62.60	0.9	3,007	0.03%
2023/04/21	9	63.03	18	62.81	62.50	-9	3,013	-0.30%
2023/04/20	18	64.44	5	64.90	64.00	13	3,006	0.43%
2023/04/19	36	66.37	77	66.65	65.90	-41	2,989	-1.37%
2023/04/18	37.1	64.87	20	65.51	64.50	17.1	2,947	0.58%
2023/04/17	60.4	67.73	34.1	67.72	65.90	26.3	2,948	0.89%
2023/04/14	67	67.33	86	67.25	66.40	-19	2,918	-0.65%
2023/04/13	87	66.49	71	66.61	66.00	16	2,847	0.56%
2023/04/12	5	63.50	4	63.50	63.50	1	2,774	0.04%
2023/04/11	5	63.38	49	63.89	63.30	-44	2,804	-1.57%
2023/04/10	5	63.62	7	63.23	63.80	-2	2,865	-0.07%
2023/04/07	46	62.86	6	62.97	62.80	40	2,973	1.35%
2023/04/06	15	63.36	7	63.47	63.00	8	2,992	0.27%
2023/03/31	8	63.79	4	63.80	64.30	4	2,995	0.13%
2023/03/30	10.1	64.55	5	64.68	64.00	5.1	3,022	0.17%
2023/03/29	31.2	64.92	53	64.57	65.00	-21.8	3,034	-0.72%
2023/03/28	67	64.35	47	64.73	63.40	20	3,025	0.66%
2023/03/27	13	63.77	3.4	63.84	63.80	9.6	3,022	0.32%
2023/03/24	11	63.69	5	63.90	63.80	6	3,506	0.17%
2023/03/23	25	64.22	14	64.58	64.30	11	3,602	0.31%
2023/03/22	9	64.66	35	64.66	64.30	-26	3,607	-0.72%
2023/03/21	23	63.28	91.2	63.73	63.60	-68.2	3,599	-1.89%
2023/03/20	9	61.76	7	61.80	62.30	2	3,596	0.06%
2023/03/17	24	60.59	33	60.75	61.20	-9	3,601	-0.25%
2023/03/16	37.4	59.92	21.1	60.23	59.20	16.3	3,583	0.45%
2023/03/15	22.1	62.75	14.3	62.83	62.40	7.8	3,557	0.22%
2023/03/14	18.5	63.20	20.2	63.33	62.50	-1.7	3,552	-0.05%
2023/03/13	39.1	63.49	25	63.78	63.90	14.1	3,539	0.40%
2023/03/10	171.5	68.07	151.1	67.83	65.40	20.4	3,509	0.58%	大買/大賣/
2023/03/09	33	69.36	40.2	69.07	69.80	-7.2	3,310	-0.22%
2023/03/08	17	68.42	40	67.91	67.60	-23	3,307	-0.69%
2023/03/07	35	68.53	30	68.45	68.30	5	3,320	0.15%
2023/03/06	17	68.05	22	67.91	67.80	-5	3,319	-0.15%
2023/03/03	62.1	68.15	35	68.55	67.90	27.1	3,306	0.82%
2023/03/02	61	70.32	33	69.77	69.00	28	3,257	0.86%
2023/03/01	34	70.29	24	70.42	70.00	10	3,216	0.31%
2023/02/24	23	70.65	41.2	70.57	71.20	-18.2	3,199	-0.57%
2023/02/23	133	70.50	97.2	71.06	70.90	35.8	3,153	1.13%	大買/
2023/02/22	66	69.48	71	69.61	68.80	-5	3,097	-0.16%
2023/02/21	60.4	67.90	17.1	68.37	68.80	43.3	3,029	1.43%
2023/02/20	95.5	69.28	45.1	69.35	68.60	50.4	2,971	1.70%
2023/02/17	76.6	71.27	78.2	71.43	71.90	-1.6	2,839	-0.06%
2023/02/16	180.1	70.41	183	70.33	71.80	-2.9	2,687	-0.11%	大買/大賣/
2023/02/15	165.5	68.29	184.1	68.25	68.80	-18.6	2,351	-0.79%	大買/大賣/
2023/02/14	37.2	63.74	102	63.53	64.40	-64.9	1,982	-3.27%	大賣/
2023/02/13	16.1	61.74	19	62.10	61.80	-3	1,919	-0.15%
2023/02/10	10.1	61.60	9.5	62.27	61.30	0.6	1,921	0.03%
2023/02/09	34	63.30	17	63.19	62.20	17	1,923	0.88%
2023/02/08	11	62.65	8	63.05	62.40	3	1,914	0.16%
2023/02/07	28.5	62.83	15.1	62.85	63.00	13.4	1,912	0.70%
2023/02/06	27	62.86	20	62.49	62.60	7	1,910	0.37%
2023/02/03	39	62.59	32.1	62.31	61.20	6.9	1,885	0.37%
2023/02/02	9	61.66	12	62.01	61.40	-3	1,844	-0.16%
2023/02/01	19	61.53	18	61.19	61.90	1	1,847	0.05%
2023/01/31	12	59.71	16	60.35	60.30	-4	1,844	-0.22%
2023/01/30	7	59.47	7	59.97	59.50	0	1,850	0.00%
2023/01/17	17	60.01	14	60.21	59.70	3	1,864	0.16%
2023/01/16	7	59.43	24	59.75	60.00	-17	1,887	-0.90%
2023/01/13	20	59.63	8	60.23	59.00	12	1,916	0.63%
2023/01/12	10	60.89	10	60.95	60.90	0	1,931	0.00%
2023/01/11	16	61.25	25	61.12	60.90	-9	1,946	-0.46%
2023/01/10	29	61.76	13	62.02	61.60	16	1,968	0.81%
2023/01/09	7	61.54	19	61.71	61.60	-12	2,018	-0.59%
2023/01/06	7	61.33	7	61.57	61.30	0	2,120	0.00%
2023/01/05	16	62.32	17	62.40	61.20	-1	2,165	-0.05%
2023/01/04	26	62.15	49	62.26	61.90	-23	2,163	-1.06%
2023/01/03	7	61.11	5	61.30	61.90	2	2,167	0.09%
2022/12/30	62	62.09	37	62.02	61.40	25	2,230	1.12%
2022/12/29	22	59.33	17	59.58	61.80	5	2,205	0.23%
2022/12/28	48	61.08	55	61.28	61.00	-7	2,187	-0.32%
2022/12/27	79	62.64	78	62.63	60.70	1	2,143	0.05%
2022/12/26	29	61.54	32	61.36	60.30	-3	2,064	-0.15%
2022/12/23	11	61.02	9	60.93	61.10	2	2,124	0.09%
2022/12/22	46	61.19	52	61.12	61.40	-6	2,150	-0.28%
2022/12/21	20	59.49	28	59.15	60.50	-8	2,168	-0.37%
2022/12/20	30.3	58.57	19	58.43	57.90	11.3	2,218	0.51%
2022/12/19	44.5	59.30	21	58.83	58.50	23.5	2,292	1.02%
2022/12/16	486	64.84	372.1	65.04	60.10	113.9	2,435	4.68%	大買/大賣/鉅額交易
2022/12/15	31	61.93	63.6	62.73	64.70	-32.6	2,212	-1.48%
2022/12/14	7.1	58.77	6	58.75	58.90	1.1	2,182	0.05%
2022/12/13	5	58.40	18	58.49	58.20	-13	2,273	-0.57%
2022/12/12	12	58.09	9	57.93	57.80	3	2,351	0.13%
2022/12/09	27	58.36	26	58.39	57.50	1	2,504	0.04%
2022/12/08	4	58.05	23	57.87	58.00	-19	2,546	-0.75%
2022/12/07	3	57.13	11	57.64	56.80	-8	2,583	-0.31%
2022/12/06	10	58.08	32.3	58.24	57.20	-22.3	2,599	-0.86%
2022/12/05	26	58.06	27	57.97	58.20	-1	2,603	-0.04%
2022/12/02	14	57.95	12.1	57.34	57.30	1.9	2,608	0.07%
2022/12/01	47	58.38	45	58.13	58.50	2	2,605	0.08%
2022/11/30	25	57.06	76	57.01	57.50	-51	2,647	-1.93%
2022/11/29	42	55.32	34	55.20	56.30	8	2,628	0.30%
2022/11/28	16	53.52	24	53.05	54.00	-8	2,597	-0.31%
2022/11/25	12.1	52.71	4	52.40	52.10	8.1	2,600	0.31%
2022/11/24	3	52.70	4	52.45	52.30	-1	2,674	-0.04%
2022/11/23	0	0.00	1	52.30	52.00	-1	2,708	-0.04%
2022/11/22	11	52.37	18	52.38	52.00	-7	2,959	-0.24%
2022/11/21	7	52.94	1	52.60	52.50	6	3,049	0.20%
2022/11/18	56	56.86	30.1	56.38	53.40	25.9	3,042	0.85%
2022/11/17	10	53.77	10	53.95	54.10	0	2,979	0.00%
2022/11/16	0.2	52.60	1	52.40	52.20	-0.8	2,969	-0.03%
2022/11/15	1.3	52.78	3	52.60	52.70	-1.7	2,991	-0.06%
2022/11/14	2.3	51.85	4	52.10	52.20	-1.7	2,999	-0.06%
2022/11/11	10.1	51.17	23	51.10	51.40	-13	2,998	-0.43%
2022/11/10	7	50.37	7	50.04	50.30	0	2,992	0.00%
2022/11/09	6	51.35	11	50.94	50.70	-5	3,010	-0.17%
2022/11/08	8	51.89	19	51.75	51.50	-11	3,006	-0.37%
2022/11/07	7.2	50.42	10	49.77	50.80	-2.8	2,995	-0.09%
2022/11/04	8	48.93	4	49.41	49.55	4	2,991	0.13%
2022/11/03	6	48.50	9	47.33	48.50	-3	2,984	-0.10%
2022/11/02	9	48.29	18.1	48.06	48.30	-9.1	2,994	-0.30%
2022/11/01	26	47.27	30	46.65	47.60	-4	2,996	-0.13%
2022/10/31	16	45.96	35	45.74	45.85	-19	3,001	-0.63%
2022/10/28	57.5	45.91	22	46.08	45.60	35.5	3,013	1.18%
2022/10/27	34	46.63	23.1	45.72	46.75	10.9	3,021	0.36%
2022/10/26	16.7	45.50	17	45.66	45.40	-0.3	3,024	-0.01%
2022/10/25	18.2	45.66	21	45.74	45.50	-2.8	3,021	-0.09%
2022/10/24	29	46.46	32.1	46.16	46.60	-3.1	3,022	-0.10%
2022/10/21	41	46.31	50	45.73	44.70	-9	3,012	-0.30%
2022/10/20	17	46.37	14	46.11	46.20	3	3,016	0.10%
2022/10/19	5	48.52	9.2	48.22	47.60	-4.2	3,103	-0.13%
2022/10/18	6.5	48.58	10	48.43	48.80	-3.5	3,113	-0.11%
2022/10/17	34	47.72	36	48.06	49.25	-2	3,120	-0.06%
2022/10/14	100.1	51.07	75.2	50.94	50.40	24.9	3,130	0.79%
2022/10/13	39.2	54.67	50.2	52.76	52.20	-11	3,209	-0.34%
2022/10/12	25.2	57.86	37	58.19	58.00	-11.8	3,541	-0.33%
2022/10/11	63	57.55	30	57.79	57.20	33	3,609	0.91%
2022/10/07	64	59.17	67	59.11	58.60	-3	3,604	-0.08%
2022/10/06	26	57.44	26	57.70	57.90	0	3,550	0.00%
2022/10/05	10.7	58.06	5	58.12	57.30	5.7	3,565	0.16%
2022/10/04	48	58.19	72.1	58.30	58.10	-24.1	3,569	-0.67%
2022/10/03	41.2	58.09	56	57.88	57.90	-14.8	3,583	-0.41%
2022/09/30	73	57.31	124	57.19	58.00	-51	3,573	-1.43%	大賣/
2022/09/29	19.2	56.57	27	56.73	56.40	-7.8	3,521	-0.22%
2022/09/28	102.3	56.51	24	56.00	55.00	78.3	3,508	2.23%	大買/
2022/09/27	54.1	60.18	50.2	60.39	59.60	3.9	3,500	0.11%
2022/09/26	73.1	64.00	79	64.40	62.00	-6	3,503	-0.17%
2022/09/23	142.1	67.86	113.1	67.49	65.40	29	3,468	0.84%	大買/大賣/
2022/09/22	237.7	69.03	241.6	69.83	67.90	-4	3,298	-0.12%	大買/大賣/
2022/09/21	73	66.88	150.7	66.93	67.50	-77.7	3,046	-2.55%	大賣/
2022/09/20	87.5	66.69	95	66.62	67.00	-7.5	2,982	-0.25%
2022/09/19	98	65.48	57	65.55	65.00	41	2,916	1.41%
2022/09/16	93	66.38	125.6	66.31	66.60	-32.6	2,865	-1.14%	大賣/
2022/09/15	67	66.18	50.2	65.98	64.00	16.8	2,746	0.61%
2022/09/14	22	65.02	10.1	65.12	65.40	11.9	2,752	0.43%
2022/09/13	13	63.98	28.7	63.97	64.80	-15.7	2,774	-0.57%
2022/09/12	5	63.14	42	63.05	63.50	-37	2,797	-1.32%
2022/09/08	32	62.28	14.3	61.89	62.00	17.7	2,866	0.62%
2022/09/07	17	61.09	20.9	60.92	60.90	-3.9	2,898	-0.13%
2022/09/06	77	63.31	60.2	63.66	61.40	16.8	2,930	0.57%
2022/09/05	9.9	61.76	7.6	62.09	61.30	2.4	2,946	0.08%
2022/09/02	19.1	63.30	14	63.09	62.80	5.1	3,159	0.16%
2022/09/01	42.8	64.41	43	63.90	63.50	-0.2	3,215	-0.01%
2022/08/31	53.1	65.53	39	65.12	64.60	14.1	3,315	0.43%
2022/08/30	18	64.25	25	64.30	64.00	-7	3,468	-0.20%
2022/08/29	189	67.03	193.1	66.12	63.80	-4.1	3,661	-0.11%	大買/大賣/
2022/08/26	118.1	64.74	87.2	64.88	66.30	30.9	3,950	0.78%	大買/
2022/08/25	1	60.30	2	60.50	60.30	-1	4,436	-0.02%
2022/08/24	1	60.81	0	0.00	60.60	1	4,646	0.02%
2022/08/23	5	60.94	6	60.75	61.00	-1	5,142	-0.02%
2022/08/22	17.1	61.59	16	61.59	61.30	1.1	5,294	0.02%
2022/08/19	9	60.26	4	60.10	60.90	5	5,370	0.09%
2022/08/18	16.1	59.52	15	59.29	59.90	1.1	5,388	0.02%
2022/08/17	2.1	60.30	3	60.07	60.00	-1	5,414	-0.02%
2022/08/16	31	60.35	32	60.66	60.20	-1	5,449	-0.02%
2022/08/15	3	59.47	1	59.80	59.70	2	5,480	0.04%
2022/08/12	17.2	59.31	18	59.57	59.50	-0.8	5,505	-0.01%
2022/08/11	10	59.21	15	59.67	59.00	-5	5,588	-0.09%
2022/08/10	7	58.99	3	59.33	58.70	4	5,606	0.07%
2022/08/09	24	59.23	18	58.67	59.10	6	5,634	0.11%
2022/08/08	21	58.86	21	59.18	58.70	0	5,698	0.00%
2022/08/05	32	60.22	29	59.89	60.20	3	5,843	0.05%
2022/08/04	37.1	58.32	35	58.03	58.70	2.1	5,940	0.03%
2022/08/03	26.1	59.93	17.3	60.32	59.50	8.8	5,966	0.15%
2022/08/02	23.1	61.59	14.4	61.85	61.40	8.7	6,019	0.14%
2022/08/01	14.1	63.40	17	63.69	63.40	-2.9	6,265	-0.05%
2022/07/29	18.1	63.25	28	63.03	64.00	-9.9	6,289	-0.16%
2022/07/28	14	68.82	9	68.93	69.00	5	6,308	0.08%
2022/07/27	8.1	69.02	13.1	69.11	68.80	-5	6,352	-0.08%
2022/07/26	91.7	71.44	104	71.44	67.80	-12.3	6,463	-0.19%	大賣/
2022/07/25	72.1	69.63	15	69.66	69.30	57.1	6,565	0.87%
2022/07/22	40.1	69.05	30	68.97	69.50	10.1	6,553	0.15%
2022/07/21	39	68.42	64	67.98	69.30	-25	6,560	-0.38%
2022/07/20	278	69.88	280.1	69.49	70.10	-2	6,591	-0.03%	大買/大賣/
2022/07/19	367.6	70.19	357	70.26	68.50	10.6	6,508	0.16%	大買/大賣/
2022/07/18	21	64.59	63	64.82	66.40	-42	6,168	-0.68%
2022/07/15	27	60.64	24	60.64	60.40	3	6,161	0.05%
2022/07/14	21	60.12	35	60.30	61.10	-14	6,215	-0.23%
2022/07/13	46	61.46	54	60.49	60.50	-8	6,307	-0.13%
2022/07/12	31	58.75	36	59.24	58.70	-5	6,479	-0.08%
2022/07/11	54	61.25	53	61.18	61.00	1	6,753	0.01%
2022/07/08	45	61.20	33	61.48	60.70	12	7,090	0.17%
2022/07/07	41	59.88	42	59.87	60.20	-1	7,256	-0.01%
2022/07/06	37	60.22	31	61.03	60.00	6	7,260	0.08%
2022/07/05	45	61.35	64.1	61.48	62.30	-19.1	7,337	-0.26%
2022/07/04	54	59.58	49.1	59.23	59.60	5	7,473	0.07%
2022/07/01	42.2	58.45	42	59.34	57.30	0.2	7,472	0.00%
2022/06/30	26	62.53	19	63.09	62.00	7	7,476	0.09%
2022/06/29	33	64.18	24	63.81	64.10	9	7,544	0.12%
2022/06/28	16	63.76	19	64.08	63.60	-3	7,760	-0.04%
2022/06/27	25	64.54	22	64.46	65.20	3	7,879	0.04%
2022/06/24	64	62.94	50	62.86	62.60	14	8,086	0.17%
2022/06/23	52	63.48	62	63.37	62.20	-10	8,142	-0.12%
2022/06/22	40.4	65.62	130	66.08	63.50	-89.6	8,307	-1.08%	大賣/
2022/06/21	85	67.62	63	67.26	68.10	22	8,303	0.26%
2022/06/20	52	68.16	55	66.80	65.70	-3	8,572	-0.03%
2022/06/17	65.1	68.05	98	67.44	69.10	-32.9	8,636	-0.38%
2022/06/16	39	69.61	22.3	69.48	67.90	16.8	8,605	0.19%
2022/06/15	33.1	70.06	30	69.75	69.40	3.1	8,658	0.04%
2022/06/14	114.1	69.87	46	69.91	70.30	68.1	8,852	0.77%	大買/
2022/06/13	183	73.78	183.4	73.09	70.30	-0.4	8,844	0.00%	大買/大賣/
2022/06/10	31.4	72.67	44	72.58	72.50	-12.6	8,719	-0.14%
2022/06/09	90.2	73.49	95	73.22	72.90	-4.8	8,760	-0.05%
2022/06/08	164.1	73.21	198.1	73.23	72.90	-34	8,742	-0.39%	大買/大賣/
2022/06/07	191.9	71.94	168	71.46	72.90	23.9	8,753	0.27%	大買/大賣/
2022/06/06	472.2	76.42	474.1	76.06	73.70	-1.8	8,664	-0.02%	大買/大賣/
2022/06/02	441	76.11	383.4	76.36	75.00	57.6	8,360	0.69%	大買/大賣/
2022/06/01	164	73.10	321	73.06	72.00	-157	7,901	-1.99%	大買/大賣/鉅額交易
2022/05/31	503	72.55	456.1	72.30	72.80	47	8,076	0.58%	大買/大賣/
2022/05/30	83.1	69.98	115	69.83	72.00	-32	7,905	-0.40%	大賣/
2022/05/27	86	66.40	80	66.15	65.50	6	7,907	0.08%
2022/05/26	46	65.08	36	64.58	64.00	10	8,044	0.12%
2022/05/25	28	64.41	48	64.28	65.00	-20	8,740	-0.23%
2022/05/24	39	63.76	33	62.75	63.00	6	9,194	0.07%
2022/05/23	38	63.05	69	63.14	63.40	-31	9,376	-0.33%
2022/05/20	53	61.76	28	61.76	61.30	25	9,496	0.26%
2022/05/19	63.1	60.35	76	60.80	61.70	-12.9	9,784	-0.13%
2022/05/18	12	63.58	8	63.99	63.70	4	10,320	0.04%
2022/05/17	64.1	64.14	42	63.99	63.60	22.1	10,383	0.21%
2022/05/16	52	63.03	40	62.61	64.40	12	10,384	0.12%
2022/05/13	162.1	62.05	151	61.53	64.00	11.1	10,384	0.11%	大買/大賣/
2022/05/12	148.3	66.98	191.2	65.37	63.00	-42.9	10,243	-0.42%	大買/大賣/
2022/05/11	59	70.01	47	70.25	70.00	12	10,145	0.12%
2022/05/10	172	69.25	82.1	69.26	69.80	89.9	10,105	0.89%	大買/
2022/05/09	250	72.34	199	72.14	70.50	51	10,033	0.51%	大買/大賣/
2022/05/06	49	70.87	51	70.50	71.00	-2	9,780	-0.02%
2022/05/05	26	71.26	23	71.51	70.60	3	9,750	0.03%
2022/05/04	37	71.26	37	71.43	71.20	0	9,724	0.00%
2022/05/03	132	70.75	126	70.98	71.40	6	9,662	0.06%	大買/大賣/
2022/04/29	184	70.99	206	70.78	69.80	-22	9,511	-0.23%	大買/大賣/
2022/04/28	32	67.33	24	67.40	67.20	8	9,295	0.09%
2022/04/27	42.1	67.62	44.3	67.57	67.50	-2.2	9,278	-0.02%
2022/04/26	113.1	68.55	97.1	67.71	68.10	16	9,233	0.17%	大買/
2022/04/25	83.1	68.77	157	68.17	68.70	-73.9	9,134	-0.81%	大賣/
2022/04/22	25	68.17	22	68.66	67.90	3	9,033	0.03%
2022/04/21	110	68.91	98	68.53	69.10	12	8,993	0.13%	大買/
2022/04/20	43	67.90	70	67.90	68.00	-27	8,925	-0.30%
2022/04/19	114.1	68.90	88	69.21	68.40	26.1	8,856	0.29%	大買/
2022/04/18	248.1	69.76	155.1	70.21	68.10	93	8,743	1.06%	大買/大賣/
2022/04/15	274.2	76.88	237.1	76.06	71.90	37.1	8,542	0.43%	大買/大賣/
2022/04/14	195	78.19	262.5	78.83	77.20	-67.4	8,248	-0.82%	大買/大賣/
2022/04/13	64	69.81	136.1	71.23	73.70	-72.1	7,877	-0.92%	大賣/
2022/04/12	14	66.67	32	66.31	67.00	-18	7,686	-0.23%
2022/04/11	106.1	66.66	31	66.49	65.30	75.1	7,645	0.98%	大買/
2022/04/08	113	67.84	209.9	67.92	69.10	-96.9	7,542	-1.28%	大買/大賣/
2022/04/07	53.1	65.86	141	65.47	65.00	-87.9	7,353	-1.20%	大賣/
2022/04/06	179	67.53	288	67.06	66.70	-109	7,274	-1.50%	大買/大賣/鉅額交易
2022/04/01	89	67.22	70	67.08	67.50	19	7,200	0.26%
2022/03/31	190	68.12	176.1	68.43	66.70	13.9	7,105	0.20%	大買/大賣/
2022/03/30	106	67.16	106	67.33	67.00	0	6,869	0.00%	大買/大賣/
2022/03/29	175	66.80	202	67.17	65.50	-27	6,733	-0.40%	大買/大賣/
2022/03/28	73	63.39	64.1	63.40	64.50	8.9	6,486	0.14%
2022/03/25	125.1	67.50	132.1	67.61	66.70	-7	6,387	-0.11%	大買/大賣/
2022/03/24	73	66.55	35	65.92	65.60	38	6,172	0.62%
2022/03/23	457.1	67.37	233.2	67.57	66.30	223.9	6,104	3.67%	大買/大賣/鉅額交易
2022/03/22	107.4	63.38	116.1	63.42	64.80	-8.7	5,766	-0.15%	大買/大賣/
2022/03/21	28	63.19	61	63.12	63.10	-33	5,648	-0.58%
2022/03/18	161	65.06	129	64.67	63.90	32	5,594	0.57%	大買/大賣/
2022/03/17	150.1	65.35	169.5	65.48	64.60	-19.4	5,490	-0.35%	大買/大賣/
2022/03/16	47.1	62.70	67	62.75	62.70	-19.9	5,248	-0.38%
2022/03/15	125.1	61.94	169.1	61.63	62.30	-44.1	5,170	-0.85%	大買/大賣/
2022/03/14	114	63.71	58	63.74	63.10	56	5,069	1.10%	大買/
2022/03/11	126	62.25	91	62.42	63.10	35	4,962	0.71%	大買/
2022/03/10	248.2	64.29	214	64.69	61.90	34.2	4,862	0.70%	大買/大賣/
2022/03/09	77	61.44	82	61.57	62.00	-5	4,621	-0.11%
2022/03/08	142.1	62.03	163	61.50	61.10	-20.9	4,484	-0.47%	大買/大賣/
2022/03/07	67.2	62.85	161	63.22	61.10	-93.8	4,248	-2.21%	大賣/
2022/03/04	322	67.40	274.1	67.39	67.00	47.9	4,126	1.16%	大買/大賣/
2022/03/03	318	64.86	268.1	65.63	68.50	49.9	3,744	1.33%	大買/大賣/
2022/03/02	129.1	62.53	109	62.55	62.30	20.1	3,418	0.59%	大買/大賣/
2022/03/01	202.2	61.07	245.6	60.53	62.50	-43.4	3,265	-1.33%	大買/大賣/
2022/02/25	665.1	64.85	591.2	64.76	61.80	73.9	3,030	2.44%	大買/大賣/
2022/02/24	270	62.80	358.7	64.07	66.00	-88.7	2,306	-3.84%	大買/大賣/
2022/02/23	310.7	59.05	305.1	58.97	60.00	5.6	1,825	0.31%	大買/大賣/
2022/02/22	211.3	56.31	218.1	56.73	58.90	-6.8	1,607	-0.42%	大買/大賣/
2022/02/21	234	58.76	221.4	58.70	57.60	12.6	1,440	0.87%	大買/大賣/
2022/02/18	725	57.15	732.1	56.94	59.10	-7.1	1,125	-0.63%	大買/大賣/
2022/02/17	52	52.36	71.5	53.39	54.50	-19.5	524	-3.72%
2022/02/16	45.5	49.35	77	49.37	49.55	-31.5	436	-7.21%
2022/02/15	85	49.44	49.1	49.35	48.05	36	410	8.75%
2022/02/14	10	47.02	7.4	47.47	47.55	2.6	359	0.71%
2022/02/11	39.2	46.51	21	46.95	46.60	18.2	351	5.18%
2022/02/10	2.1	45.44	20	45.44	45.60	-17.9	342	-5.23%
2022/02/09	11.1	44.82	9	44.87	44.70	2.1	347	0.61%
2022/02/08	2.1	44.84	6	45.16	44.85	-4	344	-1.15%
2022/02/07	13.1	43.69	28	43.85	43.85	-15	335	-4.45%
2022/01/26	31	43.15	22	42.88	43.50	9	339	2.65%
2022/01/25	2.1	41.14	41	41.23	41.45	-38.9	326	-11.94%
2022/01/24	1	39.50	5	39.40	40.60	-4	323	-1.24%
2022/01/21	11	40.48	5	40.82	40.25	6	326	1.84%
2022/01/20	3	41.03	7	41.30	41.25	-4	326	-1.22%
2022/01/19	2	40.18	4	40.49	40.55	-2	324	-0.62%
2022/01/18	1	40.10	17	40.54	40.50	-16	322	-4.97%
2022/01/17	9	39.47	11	39.48	40.10	-2	321	-0.62%
2022/01/14	26	39.36	12	39.49	39.50	14	321	4.35%
2022/01/13	48	40.11	1	40.30	40.00	47	319	14.73%
2022/01/12	2	41.05	3.4	41.09	41.05	-1.4	315	-0.43%
2022/01/11	6	41.20	2	41.15	41.30	4	313	1.27%
2022/01/10	14	41.25	2	41.45	41.50	12	315	3.80%
2022/01/07	8	41.46	0	0.00	41.45	8	318	2.51%
2022/01/06	3	41.80	0	0.00	42.10	3	315	0.95%
2022/01/03	2	42.40	1	42.70	42.60	1	323	0.31%
2021/12/30	11	42.69	3	42.83	42.70	8	331	2.41%
2021/12/29	3	42.67	4	42.93	43.00	-1	333	-0.30%
2021/12/23	0	0.00	2	43.03	43.05	-2	368	-0.54%
2021/12/21	0	0.00	2	42.35	42.35	-2	375	-0.53%
2021/12/20	3	41.93	2	42.08	42.10	1	380	0.26%
2021/12/17	1	42.75	0	0.00	42.80	1	378	0.26%
2021/12/16	0	0.00	5	42.70	43.25	-5	378	-1.32%
2021/12/15	0	0.00	3	42.90	42.70	-3	379	-0.79%
2021/12/10	1	42.85	1	43.00	42.85	0	380	0.00%
2021/12/09	1	43.00	5.2	43.30	43.50	-4.2	381	-1.10%
2021/12/08	1	42.50	1	42.65	42.65	0	378	0.00%
2021/12/07	4	41.71	4	42.25	42.20	0	379	0.00%
2021/12/06	2	42.15	0	0.00	42.05	2	378	0.53%
2021/12/03	2	42.38	0	0.00	42.15	2	381	0.52%
2021/12/02	12	41.75	4	41.93	42.00	8	382	2.09%
2021/12/01	2	41.75	1	42.30	42.40	1	384	0.26%
2021/11/30	1	42.25	12	42.43	42.50	-11	382	-2.88%
2021/11/29	2.1	41.97	4.1	42.64	42.00	-2	381	-0.52%
2021/11/26	4	44.64	3	44.05	44.20	1	374	0.27%
2021/11/25	4	45.63	6	45.80	45.60	-2	370	-0.54%
2021/11/23	11.3	44.41	1	44.55	44.00	10.3	362	2.83%
2021/11/22	0.1	45.40	0.1	45.70	45.40	-0.1	356	-0.02%
2021/11/19	5	46.01	4	46.03	45.70	1	360	0.28%
2021/11/18	23	46.71	0	0.00	46.05	23	356	6.45%
2021/11/17	5	47.50	6	47.83	47.95	-1	350	-0.29%
2021/11/16	18	47.22	26	47.65	47.80	-8	347	-2.30%
2021/11/15	13	45.00	2	45.10	45.15	11	327	3.36%
2021/11/12	12	45.93	4	46.09	45.85	8	327	2.44%
2021/11/11	40.1	47.34	39	47.90	47.45	1.1	318	0.35%
2021/11/10	11	46.24	19.2	46.20	46.95	-8.2	292	-2.80%
2021/11/09	2.1	45.61	49.1	45.78	46.35	-47	282	-16.64%
2021/11/08	42	45.08	15	45.55	45.10	27	272	9.90%
2021/11/05	11	43.70	3	44.13	43.60	8	263	3.04%
2021/11/04	3.1	44.32	0	0.00	44.30	3.1	263	1.17%
2021/11/03	3	44.90	18	44.67	44.90	-15	265	-5.65%
2021/11/02	2	43.93	10	43.60	43.65	-8	261	-3.06%
2021/11/01	2	43.45	6	43.46	43.50	-4	263	-1.52%
2021/10/29	29	43.01	3	43.90	42.75	26	266	9.76%
2021/10/28	1	43.70	4	43.65	43.70	-3	263	-1.14%
2021/10/27	0	0.00	2	42.10	42.15	-2	264	-0.76%
2021/10/26	0	0.00	0	42.00	42.30	0	273	0.00%
2021/10/25	5	41.98	3	41.85	42.15	2	277	0.72%
2021/10/22	1	41.85	0	0.00	41.85	1	285	0.35%
2021/10/20	13	43.17	4.4	43.17	42.75	8.6	312	2.74%
2021/10/18	1	43.95	0.3	43.83	44.25	0.7	347	0.19%
2021/10/15	9	43.58	2	43.30	43.75	7	361	1.94%
2021/10/14	3	43.05	2	43.05	43.00	1	370	0.26%
2021/10/13	0	0.00	2	43.05	42.85	-2	389	-0.51%
2021/10/12	4	42.35	1	42.30	42.35	3	399	0.75%
2021/10/08	3	43.15	2	43.38	43.25	1	409	0.24%
2021/10/07	5	43.46	14	43.83	43.85	-9	417	-2.16%
2021/10/06	3	42.60	0	0.00	42.25	3	426	0.70%
2021/10/05	0	0.00	0.2	43.00	43.10	-0.2	447	-0.05%
2021/10/04	5	43.24	8	43.72	42.70	-3	479	-0.63%
2021/10/01	2	41.40	2	41.30	41.30	0	561	0.00%
2021/09/30	1	41.75	4	41.95	42.70	-3	676	-0.44%
2021/09/29	0	0.00	8	42.08	41.60	-8	704	-1.14%
2021/09/28	5	41.99	13.3	41.99	42.10	-8.3	709	-1.17%
2021/09/27	7	41.60	22	41.42	41.60	-15	723	-2.07%
2021/09/24	0	0.00	2	40.03	40.05	-2	746	-0.27%
2021/09/23	1	39.05	3	39.13	39.05	-2	750	-0.27%
2021/09/22	2	38.83	4	39.23	38.85	-2	756	-0.26%
2021/09/17	0	0.00	2	39.05	39.00	-2	764	-0.26%
2021/09/16	0	0.00	2	39.20	39.00	-2	769	-0.26%
2021/09/14	2	38.85	0	0.00	39.00	2	785	0.25%
2021/09/13	0	0.00	1	38.65	38.60	-1	804	-0.12%
2021/09/10	1	38.00	0	0.00	38.30	1	842	0.12%
2021/09/09	0	0.00	1	37.45	38.40	-1	843	-0.12%
2021/09/08	7	37.84	0	0.00	37.45	7	850	0.82%
2021/09/07	4	38.49	0	0.00	38.45	4	853	0.47%
2021/09/06	15	38.77	0.2	39.90	38.45	14.8	859	1.72%
2021/09/03	7	40.14	1	40.25	39.95	6	856	0.70%
2021/09/02	10	40.47	2	40.70	40.25	8	860	0.93%
2021/08/31	0	0.00	0	41.05	41.95	0	871	0.00%
2021/08/30	6	42.03	3	42.20	41.45	3	885	0.34%
2021/08/27	4	41.15	6	41.38	41.65	-2	929	-0.22%
2021/08/26	1	41.15	2	41.45	41.20	-1	955	-0.10%
2021/08/25	10	41.72	13	41.47	41.70	-3	961	-0.31%
2021/08/23	2	39.50	0	0.00	39.30	2	977	0.20%
2021/08/20	6	38.82	2	39.20	39.00	4	981	0.41%
2021/08/19	6	39.31	1	39.80	39.00	5	984	0.51%
2021/08/18	2	39.35	9	39.46	40.30	-7	986	-0.71%
2021/08/17	5	39.97	1	40.20	39.90	4	983	0.41%
2021/08/16	2	40.30	0	0.00	40.45	2	982	0.20%
2021/08/13	3	41.60	2	41.93	41.45	1	984	0.10%
2021/08/12	2	42.20	2	42.40	42.50	0	984	0.00%
2021/08/10	2	41.70	3	42.10	41.75	-1	987	-0.10%
2021/08/09	5	42.26	3	42.30	41.55	2	996	0.20%
2021/08/06	4	41.19	14	41.29	41.30	-10	999	-1.00%
2021/08/05	7	42.09	2	42.13	42.05	5	1,006	0.50%
2021/08/04	5	42.85	72.1	42.87	42.80	-67.1	1,020	-6.57%
2021/08/03	3	43.21	4.5	43.22	43.10	-1.5	1,024	-0.15%
2021/08/02	7	43.36	2.1	43.13	43.20	4.9	1,029	0.48%
2021/07/30	32	43.80	2	43.75	43.50	30	1,026	2.92%
2021/07/29	20	44.28	4	44.44	44.10	16	1,020	1.57%
2021/07/28	42	44.27	38.2	43.62	44.15	3.8	1,025	0.37%
2021/07/27	24	45.00	13	45.12	44.35	11	1,029	1.07%
2021/07/26	16	46.29	73	45.99	45.70	-57	1,025	-5.56%
2021/07/23	31	47.35	36	46.88	47.05	-5	1,016	-0.49%
2021/07/22	6	45.53	36	45.63	45.80	-30	995	-3.01%
2021/07/21	10	45.20	32	45.66	44.55	-22	987	-2.23%
2021/07/20	18	46.15	12	46.35	46.20	6	973	0.62%
2021/07/19	45	47.29	87	47.09	47.10	-42	965	-4.35%
2021/07/16	36	47.00	5	46.58	45.65	31	957	3.24%
2021/07/15	46	45.78	13	45.48	46.30	33	947	3.48%
2021/07/14	26	44.42	9	44.72	44.70	17	937	1.81%
2021/07/13	36	44.03	17.5	44.75	43.65	18.5	930	1.99%
2021/07/12	56.5	46.04	16	45.77	45.05	40.5	918	4.41%
2021/07/09	30	47.41	166	47.14	46.75	-136	896	-15.17%	大賣/鉅額交易
2021/07/08	132	47.81	98	47.36	47.45	34	860	3.94%	大買/
2021/07/07	87	47.64	65.7	47.50	49.85	21.3	768	2.78%
2021/07/06	69	44.64	68	44.93	45.35	1	653	0.15%
2021/07/05	41	42.73	3	43.18	43.30	38	627	6.05%
2021/07/02	23	43.17	44	42.55	42.30	-21	629	-3.34%
2021/07/01	63	43.26	68	43.23	44.15	-5	618	-0.81%
2021/06/30	5	41.14	6	41.44	41.95	-1	605	-0.17%
2021/06/29	6	40.51	25.1	40.61	40.50	-19.1	615	-3.10%
2021/06/28	9	40.84	5.1	40.97	40.90	4	623	0.63%
2021/06/25	6	42.21	8	41.88	42.10	-2	620	-0.32%
2021/06/24	4.1	41.95	29	42.03	42.40	-25	625	-3.99%
2021/06/23	12	42.37	31	42.27	42.20	-19	631	-3.01%
2021/06/22	23	43.41	12	43.26	43.10	11	626	1.76%
2021/06/21	53	43.60	49.5	43.12	43.70	3.5	617	0.56%
2021/06/18	21	41.64	5.1	41.93	41.55	15.9	602	2.64%
2021/06/17	7	40.97	17	42.03	42.00	-10	625	-1.60%
2021/06/16	32.7	41.39	5	41.86	41.05	27.7	639	4.34%
2021/06/15	9	41.26	16	41.37	41.70	-7	661	-1.06%
2021/06/11	28	40.58	11	40.88	40.30	17	673	2.52%
2021/06/10	29	40.49	13	40.63	40.50	16	713	2.24%
2021/06/09	25	40.88	11	42.01	40.55	14	760	1.84%
2021/06/08	13	40.47	28	40.83	40.70	-15	768	-1.95%
2021/06/07	30	39.62	15	40.08	39.65	15	778	1.93%
2021/06/04	109	43.66	82	43.40	41.95	27	868	3.11%	大買/
2021/06/03	32.1	42.09	30	42.58	41.85	2.1	891	0.23%
2021/06/02	24	39.64	11	39.38	40.25	13	875	1.48%
2021/06/01	31	39.64	15	39.75	40.25	16	871	1.84%
2021/05/31	13	37.85	31	37.71	37.50	-18	858	-2.09%
2021/05/28	23	38.92	0	0.00	38.60	23	867	2.65%
2021/05/27	28	37.09	23	37.16	38.00	5	894	0.56%
2021/05/26	9	37.13	10	35.71	36.90	-1	912	-0.11%
2021/05/25	8	35.78	1	36.00	35.20	7	960	0.73%
2021/05/24	43	35.54	5	35.28	35.60	38	1,040	3.65%
2021/05/21	15	35.10	11	34.95	35.15	4	1,092	0.37%
2021/05/20	7	33.95	4	34.24	33.80	3	1,103	0.27%
2021/05/19	4	33.38	24	33.25	33.80	-20	1,104	-1.81%
2021/05/18	14	31.49	12	32.38	33.10	2	1,103	0.18%
2021/05/17	26	30.88	33	30.83	31.40	-7	1,101	-0.64%
2021/05/14	33	32.58	10	32.86	32.20	23	1,093	2.10%
2021/05/13	10	31.83	18	32.42	33.65	-8	1,084	-0.74%
2021/05/12	31	34.09	75	33.87	33.00	-44	1,071	-4.11%
2021/05/11	4	37.75	14	38.45	36.60	-10	1,052	-0.95%
2021/05/10	8	37.46	8	37.92	37.55	0	1,042	0.00%
2021/05/07	3	36.02	4	36.51	36.50	-1	1,035	-0.10%
2021/05/06	4	35.56	2.4	35.54	35.60	1.6	1,034	0.15%
2021/05/05	15	36.19	8	36.18	36.25	7	1,031	0.68%
2021/05/04	20	35.41	13.1	35.47	34.50	6.9	1,023	0.67%
2021/05/03	9	36.54	34	36.51	36.10	-25	1,010	-2.47%
2021/04/29	7	38.23	18	38.22	38.05	-11	1,001	-1.10%
2021/04/28	14	38.87	3	39.02	38.90	11	995	1.11%
2021/04/27	0	0.00	10	39.22	39.50	-10	989	-1.01%
2021/04/26	7	39.30	4	39.38	39.25	3	987	0.30%
2021/04/23	11	39.65	6	39.72	39.85	5	984	0.51%
2021/04/22	25	39.79	15	39.22	39.10	10	979	1.02%
2021/04/21	9	39.98	7	40.11	40.00	2	967	0.21%
2021/04/20	9	40.36	5	40.60	40.50	4	962	0.42%
2021/04/19	15	40.88	0	0.00	40.80	15	960	1.56%
2021/04/16	15	40.91	10	40.98	41.25	5	957	0.52%
2021/04/15	5	40.30	18.1	40.59	40.60	-13.1	951	-1.37%
2021/04/14	9	40.28	5	40.34	40.10	4	948	0.42%
2021/04/13	6	41.33	4	41.16	40.75	2	944	0.21%
2021/04/12	12	40.52	17	40.91	41.25	-5	938	-0.53%
2021/04/09	8	40.98	3	41.70	40.80	5	935	0.53%
2021/04/08	10	40.82	7	40.91	41.70	3	930	0.32%
2021/04/07	7	40.86	6	41.23	40.70	1	922	0.11%
2021/04/06	4	39.90	7	40.24	40.20	-3	917	-0.33%
2021/04/01	20.1	40.67	23	40.75	40.85	-2.9	902	-0.33%
2021/03/31	16	42.05	45.2	41.97	41.70	-29.2	887	-3.29%
2021/03/30	5	43.14	3	43.33	43.30	2	871	0.23%
2021/03/29	10	42.74	1	42.95	42.70	9	867	1.04%
2021/03/26	17	43.14	30	43.10	43.30	-13	862	-1.51%
2021/03/25	6	44.16	6	44.29	43.65	0	854	0.00%
2021/03/24	8	44.21	12	44.38	44.20	-4	848	-0.47%
2021/03/23	45	44.77	26.9	44.79	44.35	18.1	837	2.16%
2021/03/22	32	46.14	18	46.22	46.05	14	817	1.71%
2021/03/19	34	45.48	34	45.69	46.65	0	793	0.00%
2021/03/18	74	45.83	83	46.00	45.55	-9	775	-1.16%
2021/03/17	58	45.18	22	45.23	44.65	36	747	4.81%
2021/03/16	65	44.91	63	45.12	44.80	2	731	0.27%
2021/03/15	82	44.08	101	44.32	44.30	-19	692	-2.74%	大賣/
2021/03/12	23	41.75	35	41.89	41.85	-12	646	-1.86%
2021/03/11	28	41.46	45	41.54	42.00	-17	638	-2.66%
2021/03/10	150.1	42.16	147	42.13	42.00	3.1	625	0.49%	大買/大賣/
2021/03/09	56	41.67	80.6	41.65	42.40	-24.6	523	-4.71%
2021/03/08	61	39.19	35	38.87	38.55	26	457	5.68%
2021/03/05	10	38.00	1	38.10	38.10	9	448	2.01%
2021/03/04	13.1	37.99	14.1	38.18	38.20	-1	447	-0.23%
2021/03/03	26	38.09	18.3	38.22	38.10	7.7	441	1.74%
2021/03/02	31.1	39.59	67.1	38.92	38.05	-36	433	-8.31%
2021/02/26	36.2	41.13	19.1	41.41	40.95	17.1	421	4.06%
2021/02/25	67	40.66	54.5	40.76	41.10	12.5	404	3.08%
2021/02/24	86	40.72	149.5	41.29	41.55	-63.5	359	-17.64%	大賣/
2021/02/23	73	38.25	60.2	38.31	38.20	12.8	283	4.52%
2021/02/22	3	35.72	10.6	35.75	35.75	-7.6	237	-3.21%
2021/02/19	9.1	32.40	1	32.45	32.50	8.1	232	3.48%
2021/02/18	7	31.98	5.3	31.97	32.05	1.7	250	0.70%
2021/02/17	1	31.50	5	31.67	31.65	-4	251	-1.59%
2021/02/05	11.1	31.59	11	30.97	30.80	0.1	248	0.04%
2021/02/04	0	0.00	0.2	30.00	30.15	-0.2	249	-0.07%
2021/02/03	6	30.05	7.5	30.13	30.20	-1.5	272	-0.55%
2021/02/02	0	0.00	1	30.20	30.00	-1	305	-0.33%
2021/02/01	2	29.95	0	0.00	29.80	2	306	0.66%
2021/01/29	1	29.65	1	29.70	29.60	0	308	0.00%
2021/01/27	3	29.57	1	29.85	30.05	2	307	0.65%
2021/01/26	1	29.25	0	0.00	29.30	1	307	0.33%
2021/01/25	1	29.25	10	29.06	29.30	-9	307	-2.93%
2021/01/22	4	29.73	38	29.65	29.60	-34	306	-11.10%
2021/01/21	1	30.00	0	0.00	29.85	1	305	0.33%
2021/01/20	2	29.93	34	30.01	29.90	-32	304	-10.50%
2021/01/19	1	30.30	0	0.00	30.35	1	301	0.33%
2021/01/18	13	30.08	0	0.00	30.25	13	301	4.31%
2021/01/15	5.5	30.33	6.1	30.52	30.35	-0.6	300	-0.21%
2021/01/13	0	0.00	1	30.10	30.40	-1	299	-0.34%
2021/01/12	0	0.00	5.2	30.55	30.20	-5.2	300	-1.73%
2021/01/11	0	0.00	3	30.50	30.50	-3	298	-1.01%
2021/01/08	1	30.65	1	30.50	30.50	0	297	0.00%
2021/01/05	3	31.05	14	31.16	31.00	-11	292	-3.76%
2021/01/04	1.1	31.30	0	0.00	31.30	1.1	292	0.38%
2020/12/31	3	31.48	12	31.40	31.35	-9	290	-3.08%
2020/12/30	4	31.20	0	0.00	31.50	4	289	1.38%
2020/12/29	20	31.28	8	31.16	31.30	12	288	4.16%
2020/12/28	11	31.30	0	0.00	31.30	11	284	3.87%
2020/12/25	29	31.36	0	0.00	31.35	29	283	10.22%
2020/12/24	1	31.15	0	0.00	31.05	1	282	0.35%
2020/12/23	3	30.75	8	30.79	30.95	-5	282	-1.76%
2020/12/22	8	31.49	14.1	31.55	30.90	-6.1	280	-2.17%
2020/12/21	2	32.50	1	33.10	32.75	1	274	0.36%
2020/12/18	3	33.10	1	33.10	33.10	2	270	0.74%
2020/12/16	0.4	33.35	16	33.38	33.35	-15.6	270	-5.77%
2020/12/15	0	0.00	1	33.50	33.35	-1	269	-0.37%
2020/12/14	1	33.30	11	33.13	33.20	-10	267	-3.74%
2020/12/11	6	32.44	2	32.58	32.30	4	263	1.52%
2020/12/10	6	32.98	0	0.00	32.90	6	261	2.30%
2020/12/09	2	33.43	0	0.00	33.40	2	257	0.78%
2020/12/08	2.9	33.45	3	34.00	33.70	-0.1	252	-0.04%
2020/12/07	10	34.03	3	34.05	34.00	7	247	2.83%
2020/12/04	4	33.55	3.3	33.53	33.60	0.7	241	0.30%
2020/12/03	2	32.48	1	32.80	32.85	1	236	0.42%
2020/12/02	2	32.18	9	32.43	32.55	-7	232	-3.01%
2020/12/01	18	32.24	0	0.00	32.20	18	228	7.87%
2020/11/30	4	32.60	0	0.00	32.50	4	226	1.76%
2020/11/26	7	33.00	29.1	32.76	32.95	-22.1	221	-9.99%
2020/11/25	65	33.36	32	32.85	32.20	33	213	15.43%
2020/11/24	27.1	31.22	0	0.00	31.00	27.1	192	14.08%
2020/11/23	26	31.24	0	0.00	31.60	26	184	14.06%
2020/11/20	26	31.19	11	31.11	31.10	15	176	8.49%
2020/11/19	2	31.52	22	31.53	31.60	-20	170	-11.76%
2020/11/18	14	30.98	33.1	31.24	31.35	-19.1	161	-11.84%
2020/11/17	9	30.97	16	31.47	31.30	-7	148	-4.72%
2020/11/16	5	29.38	2	29.50	29.65	3	126	2.36%
2020/11/13	1	28.90	0	0.00	28.95	1	123	0.81%
2020/11/12	10	28.82	1	29.15	28.95	9	122	7.35%
2020/11/11	39	29.39	16	28.93	29.60	23	117	19.52%
2020/11/10	40	30.60	14.8	30.60	30.60	25.2	94	26.65%
2020/11/06	1	28.30	6	28.24	28.00	-5	60	-8.24%
2020/11/05	0	0.00	1	28.35	28.40	-1	59	-1.69%
2020/11/02	0	0.00	1.1	28.70	28.55	-1.1	57	-1.89%
2020/10/30	0	0.00	2	28.98	29.00	-2	57	-3.49%
2020/10/29	2	28.60	4	28.86	29.10	-2	57	-3.49%
2020/10/28	3	29.10	1	29.15	29.10	2	59	3.36%
2020/10/27	0	0.00	0.1	28.65	28.90	-0.1	59	-0.18%
2020/10/26	0	0.00	1.1	28.86	28.85	-1.1	60	-1.75%
2020/10/22	2	28.75	2	28.65	28.75	0	63	0.00%
2020/10/20	2	28.98	2	28.75	28.95	0	67	0.00%
2020/10/19	1	29.10	0	0.00	29.10	1	69	1.45%
2020/10/15	3	29.62	0	0.00	29.65	3	72	4.13%
2020/10/14	4	29.60	0	0.00	29.80	4	74	5.38%
2020/10/13	6	29.59	1	29.60	29.65	5	75	6.62%
2020/10/12	3	29.40	0	0.00	29.20	3	75	4.00%
2020/10/08	0	0.00	2.2	29.20	29.35	-2.2	74	-2.94%
2020/09/25	0	0.00	0.1	28.50	28.35	-0.1	86	-0.11%
2020/09/24	0	0.00	1	28.55	28.50	-1	87	-1.14%
2020/09/21	1	29.80	0	0.00	29.80	1	90	1.10%
2020/09/18	1	29.30	1	29.55	29.50	0	91	0.00%
2020/09/17	1	29.15	0	0.00	29.15	1	90	1.11%
2020/09/16	0.8	28.75	0	28.75	28.75	0.7	90	0.83%
2020/09/10	0	0.00	1.1	28.90	28.95	-1.1	94	-1.16%
2020/09/08	1	28.55	1	29.20	28.80	0	97	0.04%
2020/09/07	1	29.25	2	29.40	29.20	-1	100	-1.00%
2020/09/04	3	29.10	1	29.25	29.30	2	104	1.92%
2020/09/02	1	29.10	0.7	29.00	29.15	0.3	108	0.26%
2020/08/21	2	29.33	0	0.00	29.50	2	169	1.18%
2020/08/19	2	29.80	0	0.00	29.90	2	261	0.76%
2020/08/18	8	29.71	0.1	29.90	29.85	8	272	2.92%
2020/08/12	0.5	28.65	0	0.00	28.55	0.5	276	0.16%
2020/08/11	0	0.00	4.5	28.71	28.70	-4.5	276	-1.63%
2020/08/10	1	28.90	14	28.94	29.10	-13	277	-4.69%
2020/08/06	0	0.00	15	29.00	29.05	-15	278	-5.39%
2020/08/04	6	28.88	1	28.85	28.90	5	284	1.75%
2020/08/03	1	29.00	0	0.00	28.85	1	286	0.35%
2020/07/31	1	29.50	1	29.85	29.70	0	288	0.00%
2020/07/30	0	0.00	0.2	29.40	29.15	-0.2	288	-0.07%
2020/07/28	3	28.07	1	29.00	28.05	2	290	0.69%
2020/07/27	3	29.53	0	0.00	29.10	3	291	1.03%
2020/07/24	6	30.38	5	30.05	30.05	1	290	0.34%
2020/07/23	6	30.48	8	30.64	30.55	-2	291	-0.69%
2020/07/21	4	33.00	7	33.13	33.45	-3	287	-1.04%
2020/07/15	0	0.00	1	33.20	33.10	-1	291	-0.34%
2020/07/14	2	32.85	0	0.00	32.90	2	291	0.69%
2020/07/09	1	33.40	3	33.80	33.80	-2	295	-0.68%
2020/07/08	4	32.86	0	0.00	32.85	4	292	1.37%
2020/07/07	0	0.00	2	33.30	33.30	-2	291	-0.69%
2020/07/06	2	33.65	0	0.00	33.65	2	291	0.69%
2020/07/02	5	34.50	5	34.47	34.10	0	293	0.00%
2020/07/01	2	34.18	1	34.05	34.45	1	291	0.34%
2020/06/29	0	0.00	3	33.40	33.40	-3	291	-1.03%
2020/06/19	0	0.00	1	34.00	33.90	-1	298	-0.34%
2020/06/18	1	33.75	1	34.30	33.90	0	299	0.00%
2020/06/17	0	0.00	0.5	34.30	34.30	-0.5	300	-0.17%
2020/06/16	0	0.00	3	34.67	34.70	-3	302	-0.99%
2020/06/15	3	33.65	0	0.00	34.25	3	309	0.97%
2020/06/12	3	32.78	3	33.68	34.45	0	313	0.00%
2020/06/11	9	35.09	4	34.80	34.85	5	315	1.58%
2020/06/09	22	36.09	2.2	36.05	36.05	19.8	315	6.27%
2020/06/08	1	35.50	2.6	36.04	36.05	-1.6	316	-0.52%
2020/06/05	3	35.77	1	35.75	35.90	2	312	0.64%
2020/06/04	2	35.58	1	35.65	35.60	1	312	0.32%
2020/06/03	14	35.76	16	35.93	35.85	-2	310	-0.64%
2020/06/02	4	35.00	10	35.02	35.10	-6	305	-1.97%
2020/06/01	4	35.26	15	35.77	35.50	-11	303	-3.63%
2020/05/29	22	34.91	14	34.79	34.90	8	298	2.68%
2020/05/28	38	36.93	35	37.13	36.10	3	289	1.04%
2020/05/27	153	38.54	133	37.71	36.75	20	272	7.33%	大買/大賣/
2020/05/26	27	36.92	111	36.77	37.80	-84	224	-37.38%	大賣/
2020/05/25	3	33.13	21.1	33.98	34.40	-18.1	185	-9.77%
2020/05/21	0	0.00	2	31.75	31.85	-2	180	-1.11%
2020/05/19	0	0.00	3.9	32.07	31.85	-3.9	181	-2.12%
2020/05/14	5.1	31.55	0	0.00	31.30	5.1	181	2.80%
2020/05/13	3	32.00	1	31.70	31.90	2	180	1.11%
2020/05/12	2	31.55	2	31.50	31.70	0	183	0.00%
2020/05/11	1	31.25	2	31.93	31.95	-1	185	-0.54%
2020/05/08	2	30.53	0	0.00	30.65	2	183	1.09%
2020/05/07	10	29.79	3	30.05	30.20	7	183	3.81%
2020/05/05	0	0.00	25	30.48	30.40	-25	186	-13.43%
2020/04/30	6	31.78	4.3	31.81	32.05	1.7	189	0.91%
2020/04/29	10	30.80	0.5	30.95	30.95	9.5	191	4.95%
2020/04/28	10	30.00	0	0.00	30.05	10	193	5.16%
2020/04/23	5	28.61	6	28.84	28.90	-1	209	-0.48%
2020/04/21	1	28.50	0	0.00	28.55	1	210	0.48%
2020/04/20	0	0.00	1	29.70	29.35	-1	209	-0.48%
2020/04/17	7	29.84	3	30.02	30.00	4	230	1.73%
2020/04/16	6	29.93	0	0.00	29.75	6	240	2.49%
2020/04/15	17	29.14	1	29.40	30.00	16	248	6.43%
2020/04/14	7	29.09	2	29.50	28.95	5	246	2.03%
2020/04/13	4	28.50	5	28.35	28.50	-1	246	-0.41%
2020/04/10	0	0.00	1.1	28.75	29.40	-1.1	247	-0.45%
2020/04/09	17	29.05	0	0.00	29.00	17	246	6.88%
2020/04/08	3	28.03	3	28.47	28.20	0	245	0.00%
2020/04/07	0	0.00	7	28.07	28.00	-7	242	-2.90%
2020/04/06	2	26.70	1	27.35	27.35	1	241	0.41%
2020/04/01	2	27.50	1	27.50	27.50	1	240	0.42%
2020/03/30	4	27.03	0	0.00	27.90	4	239	1.67%
2020/03/27	11	27.88	11	27.98	27.90	0	240	0.00%
2020/03/26	2	27.15	4	26.95	27.50	-2	239	-0.84%
2020/03/25	33	26.82	23	27.43	27.70	10	237	4.21%
2020/03/24	15	25.04	2.2	25.02	25.25	12.8	232	5.50%
2020/03/23	13	23.60	24	23.30	23.95	-11	230	-4.77%
2020/03/20	40.1	22.62	8	22.33	23.05	32.1	228	14.01%
2020/03/19	24	20.93	25.1	21.24	21.30	-1.1	227	-0.46%
2020/03/18	27.5	23.41	26	24.18	23.15	1.5	219	0.67%
2020/03/17	7.4	25.95	17	25.87	25.70	-9.6	212	-4.50%
2020/03/16	5	29.51	6	29.47	28.45	-1	206	-0.48%
2020/03/13	16.4	29.63	19	29.75	29.80	-2.6	204	-1.29%
2020/03/12	6	32.57	8	32.37	32.20	-2	200	-1.00%
2020/03/11	8	33.53	6	33.45	33.40	2	197	1.01%
2020/03/10	11	32.60	37	32.56	33.25	-26	196	-13.22%
2020/03/09	6	33.49	5	33.68	33.30	1	193	0.52%
2020/03/06	3	33.88	0	0.00	34.00	3	190	1.57%
2020/03/05	13	34.23	3	34.35	34.30	10	189	5.28%
2020/03/04	6.3	33.96	0	0.00	34.10	6.3	189	3.33%
2020/03/03	1	34.55	6	34.60	34.65	-5	184	-2.70%
2020/03/02	1	34.55	4	34.90	34.70	-3	183	-1.64%
2020/02/27	1	35.00	0	0.00	35.00	1	182	0.55%
2020/02/26	2	35.05	2	35.25	35.20	0	179	0.00%
2020/02/25	9	35.17	2	35.20	35.20	7	177	3.95%
2020/02/24	4	35.65	0	0.00	35.60	4	171	2.33%
2020/02/21	2	36.03	11	36.01	36.05	-9	170	-5.27%
2020/02/20	2	36.35	0	0.00	36.40	2	169	1.18%
2020/02/19	9	36.48	10.5	36.49	36.40	-1.5	168	-0.87%
2020/02/18	2	35.93	2	36.08	36.00	0	167	0.00%
2020/02/17	8	36.06	2	36.50	36.15	6	166	3.59%
2020/02/14	0	0.00	11	36.79	36.80	-11	163	-6.74%
2020/02/13	12	37.26	5	37.78	37.05	7	163	4.29%
2020/02/12	7	36.59	3	36.90	36.80	4	161	2.48%
2020/02/11	11	36.20	16	36.30	36.15	-5	160	-3.11%
2020/02/10	10	35.10	2	35.23	35.40	8	157	5.07%
2020/02/07	21	35.70	0	0.00	35.40	21	155	13.48%
2020/02/06	15	36.08	0	0.00	36.10	15	150	9.97%
2020/02/05	30	36.42	0	0.00	36.05	30	148	20.20%
2020/02/04	17	36.60	3	36.30	36.80	14	144	9.67%
2020/02/03	5	35.42	9	35.25	36.00	-4	141	-2.83%
2020/01/31	16	35.99	5	36.02	36.45	11	135	8.10%
2020/01/30	55.3	36.49	25	36.48	36.05	30.3	132	22.87%
2020/01/20	2	40.08	15	40.27	40.00	-13	119	-10.92%
2020/01/17	2	40.15	42	40.07	39.75	-40	115	-34.76%
2020/01/16	6	40.60	6	40.60	40.40	0	113	0.00%
2020/01/15	1	40.70	2	40.05	40.60	-1	111	-0.89%
2020/01/14	5	40.31	2	40.55	40.00	3	109	2.73%
2020/01/13	81.2	40.02	21	40.04	40.10	60.2	107	56.17%
2020/01/10	10	43.65	3	43.55	43.95	7	84	8.26%
2020/01/09	14	42.66	10	42.28	42.95	4	73	5.47%
2020/01/08	5	40.00	3	40.30	40.45	2	64	3.13%
2020/01/07	5	40.12	7	40.46	40.45	-2	62	-3.19%
2020/01/06	4	40.00	3	40.17	40.10	1	64	1.56%
2020/01/03	0	0.00	4	40.04	40.00	-4	64	-6.24%
2020/01/02	3	40.27	12	40.37	40.10	-9	62	-14.30%
2019/12/31	2	40.40	3	40.55	40.40	-1	62	-1.60%
2019/12/30	1	40.60	0	0.00	40.60	1	61	1.62%
2019/12/27	4	40.60	4	40.75	40.70	0	61	0.00%
2019/12/25	5	40.44	5	40.61	40.65	0	60	0.00%
2019/12/24	3	40.33	5.1	40.60	40.50	-2.1	59	-3.46%
2019/12/23	0	0.00	4	39.93	39.80	-4	57	-7.00%
2019/12/20	2	39.45	2	39.55	39.60	0	56	0.00%
2019/12/19	8	39.31	8	39.50	39.45	0	56	0.00%
2019/12/18	3	39.53	5	39.77	39.75	-2	54	-3.65%
2019/12/17	1	39.55	0	0.00	39.70	1	53	1.85%
2019/12/16	2	39.35	3	39.53	39.50	-1	52	-1.91%
2019/12/13	1	38.70	9	38.88	38.80	-8	49	-16.06%
2019/12/12	2	38.70	0	0.00	38.80	2	49	4.08%
2019/12/11	1	38.75	1	38.90	38.75	0	49	0.00%
2019/12/05	1	38.20	2	38.50	38.60	-1	49	-2.00%
2019/12/04	0	0.00	2	38.13	38.15	-2	49	-4.04%
2019/12/03	2	38.20	2	38.60	38.05	0	48	0.00%
2019/12/02	4	38.33	4	38.60	38.10	0	48	0.00%
2019/11/29	6	38.60	4	38.90	38.50	2	48	4.14%
2019/11/27	9	39.18	1	39.25	39.25	8	47	16.74%
2019/11/26	0	0.00	2	38.95	39.00	-2	46	-4.28%
2019/11/25	9	38.72	7	38.80	38.60	2	45	4.43%
2019/11/22	6	39.10	0	0.00	39.10	6	44	13.49%
2019/11/21	2	38.50	4	38.70	38.85	-2	43	-4.61%
2019/11/18	2	38.40	2	38.55	38.60	0	42	0.00%
2019/11/15	0	0.00	1	38.50	38.50	-1	42	-2.37%
2019/11/13	1	38.65	2	38.45	38.25	-1	40	-2.45%
2019/11/12	2	38.23	3	38.50	38.20	-1	40	-2.49%
2019/11/11	11	38.44	6	38.49	38.65	5	39	12.73%
2019/11/08	7	37.82	3.1	38.13	38.30	3.9	36	10.60%
2019/11/07	1	37.50	1	37.60	37.50	0	34	0.00%
2019/11/06	1	37.60	0	0.00	37.45	1	34	2.88%
2019/11/05	1	37.35	0	0.00	37.35	1	34	2.90%
2019/11/04	1	37.45	3	37.40	37.30	-2	35	-5.64%
2019/11/01	2.1	37.25	2	37.50	37.35	0.1	35	0.14%
2019/10/31	3.7	37.33	2	37.50	37.30	1.7	36	4.60%
2019/10/30	3	37.20	5	37.26	37.30	-2	38	-5.17%
2019/10/29	1	36.90	0	0.00	36.85	1	38	2.59%
2019/10/28	5	37.05	3	37.17	36.90	2	37	5.28%
2019/10/25	3	37.00	3	37.20	37.00	0	37	0.00%
2019/10/24	4	37.05	3	37.25	37.10	1	37	2.66%
2019/10/23	5	36.97	5	37.14	37.00	0	37	0.00%
2019/10/22	6	37.00	4	37.15	37.10	2	37	5.32%
2019/10/21	8	37.12	4	37.40	37.05	4	37	10.59%
2019/10/18	4	37.56	3	37.50	37.45	1	37	2.70%
2019/10/17	0	0.00	3	37.58	37.55	-3	40	-7.38%
2019/10/16	6	37.25	5	37.44	37.40	1	43	2.28%
2019/10/15	4	37.08	2	37.25	37.20	2	43	4.59%
2019/10/14	2	37.43	12.1	37.56	37.10	-10.1	45	-22.10%
2019/10/09	0	0.00	5	36.71	36.75	-5	44	-11.15%
2019/10/08	0	0.00	2	36.35	36.30	-2	44	-4.48%
2019/10/07	2	36.10	0	0.00	36.20	2	45	4.40%
2019/10/04	0	0.00	2	36.10	36.00	-2	46	-4.32%
2019/10/03	2	35.90	2	36.15	36.05	0	48	0.00%
2019/10/02	0	0.00	2	36.15	36.00	-2	48	-4.11%
2019/10/01	1	36.00	0	0.00	35.90	1	49	2.03%
2019/09/26	1	36.10	4	36.20	36.00	-3	49	-6.02%
2019/09/25	1	35.95	0	0.00	35.95	1	49	2.01%
2019/09/24	1	35.95	0	0.00	36.00	1	50	1.97%
2019/09/23	1	36.00	0	0.00	35.95	1	50	1.98%
2019/09/17	2	36.15	0	0.00	36.15	2	52	3.80%
2019/09/12	0	0.00	20	36.20	36.20	-20	54	-36.46%
2019/09/10	0	0.00	2.1	36.30	36.25	-2.1	53	-3.80%
2019/09/09	1	35.90	1	36.10	36.10	0	53	0.00%
2019/09/06	0.3	36.00	0	0.00	36.00	0.3	53	0.52%
2019/09/05	2	35.90	0	0.00	36.00	2	53	3.71%
2019/09/04	0	0.00	2	36.13	35.95	-2	54	-3.67%
2019/09/03	2	35.68	2	36.00	36.00	0	54	0.00%
2019/09/02	2	36.10	2	36.35	36.15	0	56	0.00%
2019/08/30	0	0.00	1.1	35.90	35.90	-1.1	55	-1.88%
2019/08/28	3	36.02	4	36.21	35.95	-1	56	-1.78%
2019/08/27	2	35.80	0	0.00	35.95	2	57	3.46%
2019/08/26	0.6	35.90	2	35.95	35.80	-1.4	59	-2.38%
2019/08/23	0	0.00	0.6	36.05	36.05	-0.6	60	-0.91%
2019/08/22	4	36.13	0	0.00	36.10	4	60	6.62%
2019/08/21	6	36.10	5	36.34	36.15	1	60	1.65%
2019/08/19	3	35.90	0	0.00	35.85	3	60	4.93%
2019/08/16	1	35.85	2	35.90	35.90	-1	60	-1.64%
2019/08/15	5	35.75	0	0.00	36.00	5	60	8.20%
2019/08/14	21	35.90	0	0.00	35.85	21	60	34.44%
2019/08/13	0	0.00	2	35.75	35.85	-2	60	-3.29%
2019/08/12	2	35.90	0	0.00	35.85	2	60	3.30%
2019/08/06	5	34.88	0	0.00	35.10	5	59	8.43%
2019/08/05	0	35.35	3	35.30	35.30	-3	59	-5.01%
2019/08/02	0	0.00	2	35.65	35.65	-2	59	-3.38%
2019/08/01	4	35.85	0	0.00	36.25	4	58	6.81%
2019/07/25	5	35.98	0	0.00	36.10	5	58	8.62%
2019/07/24	3	35.95	16	35.92	35.90	-13	57	-22.49%
2019/07/23	1	36.00	24	36.27	36.20	-23	57	-40.24%
2019/07/22	0	0.00	3	36.40	36.35	-3	56	-5.29%
2019/07/19	41.3	35.79	3	35.87	35.95	38.3	57	66.78%
2019/07/18	11	38.85	0	0.00	39.00	11	53	20.61%
2019/07/17	0	0.00	5	38.75	39.00	-5	49	-10.04%
2019/07/16	0	0.00	6	38.85	38.95	-6	49	-12.03%
2019/07/15	0	0.00	2	39.30	39.15	-2	47	-4.21%
2019/07/10	0	0.00	6	38.52	38.50	-6	47	-12.73%
2019/07/09	2	38.30	0	0.00	38.35	2	46	4.30%
2019/07/05	3	38.10	0	0.00	38.20	3	44	6.67%
2019/06/18	0	0.00	6	37.72	37.70	-6	48	-12.38%
2019/06/14	0	0.00	2	37.60	37.55	-2	48	-4.16%
2019/06/12	0.1	37.65	0	0.00	37.65	0.1	48	0.11%
2019/06/06	0	0.00	5	37.25	37.30	-5	47	-10.61%
2019/06/03	0	0.00	5	37.30	37.45	-5	49	-10.15%
2019/05/31	5	37.14	20	36.94	37.15	-15	47	-31.69%
2019/05/30	2	36.93	5	36.90	36.90	-3	45	-6.53%
2019/05/29	0	0.00	3	36.75	36.75	-3	45	-6.59%
2019/05/28	0	0.00	3	36.77	36.70	-3	45	-6.61%
2019/05/27	1	36.60	0	0.00	36.60	1	45	2.21%
2019/05/24	2	36.70	0	0.00	36.60	2	45	4.39%
2019/05/22	3	36.65	0	0.00	36.70	3	45	6.61%
2019/05/21	0	0.00	1	36.70	36.70	-1	46	-2.14%
2019/05/15	3	36.72	2	36.90	36.70	1	47	2.10%
2019/05/14	1	36.40	2	36.73	36.75	-1	47	-2.08%
2019/05/10	3	36.50	3	36.70	36.60	0	47	0.00%
2019/05/09	0	0.00	7	36.54	36.55	-7	48	-14.57%
2019/05/07	0	0.00	3	36.70	36.70	-3	47	-6.37%
2019/05/02	0.1	36.60	1	36.65	36.70	-0.9	47	-1.95%
2019/04/30	0	0.00	4	36.58	36.60	-4	47	-8.41%
2019/04/26	2	36.68	0	0.00	36.70	2	48	4.17%
2019/04/25	0	0.00	1	37.20	37.00	-1	47	-2.10%
2019/04/22	0	0.00	2	37.00	37.15	-2	46	-4.27%
2019/04/18	6	37.43	4	37.29	36.95	2	46	4.28%
2019/04/16	4	36.68	3	36.90	36.50	1	44	2.27%
2019/04/15	1	36.80	2	37.10	36.70	-1	44	-2.25%
2019/04/12	5	36.88	2	37.10	36.95	3	44	6.73%
2019/04/11	4	36.90	0	0.00	37.00	4	44	9.01%
2019/04/10	0	0.00	0.5	37.10	37.30	-0.5	43	-1.14%
2019/04/08	1	36.75	0	0.00	36.75	1	42	2.33%
2019/04/03	3	36.65	6	36.75	36.65	-3	42	-7.02%
2019/04/02	0.1	36.65	0	0.00	36.65	0.1	42	0.12%
2019/04/01	1	36.80	0	0.00	36.75	1	42	2.35%
2019/03/28	0	0.00	5	36.80	36.75	-5	41	-11.92%
2019/03/27	0	0.00	3	36.55	36.70	-3	40	-7.40%
2019/03/26	3	36.35	10	36.42	36.45	-7	39	-17.74%
2019/03/25	4	36.33	8	36.33	36.35	-4	39	-10.25%
2019/03/22	17	36.36	2	36.45	36.50	15	38	39.01%
2019/03/21	3	36.10	3	36.25	36.35	0	37	0.00%
2019/03/20	3	36.10	5	36.25	36.25	-2	37	-5.39%
2019/03/19	2	36.10	2	36.20	36.20	0	37	0.00%
2019/03/18	7	36.12	6	36.18	36.15	1	37	2.69%
2019/03/15	3	36.05	2	36.30	36.25	1	38	2.60%
2019/03/14	0	0.00	2	36.35	36.35	-2	38	-5.19%
2019/03/13	2	36.20	2	36.35	36.35	0	39	0.00%
2019/03/12	2	36.30	2	36.40	36.40	0	39	0.00%
2019/03/11	1	36.40	1	36.60	36.45	0	40	0.00%
2019/03/08	3	36.00	5	36.10	36.10	-2	43	-4.55%
2019/03/07	0	0.00	1	36.15	36.05	-1	47	-2.10%
2019/03/04	3	35.77	0	0.00	35.85	3	59	5.08%
2019/02/26	0	0.00	2	35.95	35.75	-2	76	-2.63%
2019/02/25	5.3	35.68	2	35.88	35.65	3.3	76	4.29%
2019/02/21	2	35.73	2	35.93	35.65	0	76	0.00%
2019/02/20	2	35.65	2	35.85	35.90	0	75	0.00%
2019/02/19	0	0.00	0.2	35.95	35.85	-0.2	74	-0.22%
2019/02/15	1	36.00	0	0.00	35.90	1	74	1.35%
2019/02/14	0	0.00	2.1	35.90	35.90	-2.1	73	-2.77%
2019/02/13	3	35.75	1	35.80	35.70	2	73	2.71%
2019/02/12	1	35.65	1	35.90	35.60	0	73	0.00%
2019/02/11	4	35.55	3	35.65	35.50	1	73	1.36%
2019/01/29	2	35.80	0	0.00	35.75	2	72	2.74%
2019/01/28	7	35.67	0	0.00	35.75	7	73	9.59%
2019/01/25	2	35.55	0	0.00	35.65	2	72	2.75%
2019/01/24	3	35.55	1	35.70	35.60	2	72	2.76%
2019/01/23	0	0.00	5.2	35.65	35.40	-5.2	72	-7.10%
2019/01/22	2	35.25	1	35.55	35.25	1	72	1.39%
2019/01/21	2	35.25	8	35.30	35.40	-6	71	-8.36%
2019/01/18	0	0.00	1	35.25	35.20	-1	71	-1.39%
2019/01/17	5	34.98	1	35.20	35.00	4	73	5.48%
2019/01/16	1	34.75	0	0.00	34.75	1	72	1.37%
2019/01/15	1	34.85	1	35.00	35.00	0	72	0.00%
2019/01/11	4	34.80	1	35.00	34.80	3	73	4.09%
2019/01/10	3	34.98	1	35.00	34.75	2	73	2.74%
2019/01/09	2	34.70	0	0.00	34.80	2	72	2.74%
2019/01/07	3	34.80	5	34.80	34.80	-2	72	-2.77%
2019/01/04	2	35.10	0	0.00	34.80	2	71	2.78%
2019/01/03	1	35.25	3	35.50	35.25	-2	73	-2.73%
2019/01/02	3	35.32	3	35.47	35.25	0	73	0.00%
2018/12/27	2	35.50	2	35.95	35.35	0	74	0.00%
2018/12/26	2	35.43	0	0.00	35.40	2	73	2.71%
2018/12/25	2	35.40	2	35.70	35.40	0	73	0.00%
2018/12/24	0	0.00	1	35.80	35.80	-1	73	-1.35%
2018/12/22	3	35.43	4	35.78	35.70	-1	73	-1.36%
2018/12/21	5	35.53	2	35.95	35.45	3	73	4.10%
2018/12/20	19	35.96	2	36.00	35.40	17	72	23.46%
2018/12/19	2	36.10	2	36.45	35.80	0	71	0.00%
2018/12/18	5	35.58	5	35.83	35.60	0	72	0.00%
2018/12/17	2	36.20	2	36.05	35.85	0	71	0.00%
2018/12/14	2	36.20	3.1	36.30	36.20	-1.1	71	-1.53%
2018/12/13	2	36.15	0	0.00	36.15	2	72	2.77%
2018/12/12	2	35.75	3	35.95	35.80	-1	71	-1.40%
2018/12/11	2	35.73	2	35.95	35.75	0	71	0.00%
2018/12/10	4	35.23	3	35.75	35.85	1	71	1.40%
2018/12/07	3	35.42	2	35.60	35.50	1	70	1.42%
2018/12/03	0	0.00	2	37.60	36.90	-2	67	-2.96%
2018/11/30	2	36.80	1	37.30	36.80	1	63	1.57%
2018/11/29	1	36.95	21	36.70	36.80	-20	59	-33.66%
2018/11/28	0	0.00	1	36.35	36.25	-1	55	-1.82%
2018/11/27	22	36.32	3	36.52	36.30	19	52	36.09%
2018/11/26	5	36.39	23	36.87	36.50	-18	46	-39.02%
2018/11/22	1	33.80	0	0.00	33.80	1	29	3.34%
2018/11/20	5	34.10	0	0.00	34.10	5	29	16.85%
2018/11/16	4	34.04	2	34.20	34.15	2	30	6.65%
2018/11/14	5	33.88	0	0.00	33.80	5	29	16.96%
2018/11/12	2	34.00	0	0.00	33.90	2	29	6.67%
2018/11/09	2	34.00	0	0.00	34.10	2	30	6.65%
2018/11/07	1	33.70	0	0.00	33.70	1	30	3.25%
2018/11/06	0	0.00	2	33.30	33.20	-2	31	-6.25%
2018/11/05	0	0.00	1	33.20	33.00	-1	32	-3.09%
2018/11/02	0	0.00	1	33.40	33.00	-1	32	-3.04%
2018/11/01	0	0.00	1	32.90	32.80	-1	33	-2.98%
2018/10/30	5.3	32.84	1	33.20	32.60	4.3	34	12.49%
2018/10/29	2	32.70	2	32.90	32.75	0	34	0.00%
2018/10/26	0	0.00	2	32.95	32.70	-2	35	-5.67%
2018/10/25	3	33.00	3	33.38	32.90	0	35	0.00%
2018/10/24	9	33.16	8	33.41	33.45	1	34	2.90%
2018/10/23	7	33.24	5	33.45	33.20	2	34	5.79%
2018/10/17	2	33.25	2	33.45	33.20	0	37	0.00%
2018/10/16	1	33.30	0	0.00	33.30	1	37	2.66%
2018/10/12	2	33.08	2	33.18	33.10	0	37	0.00%
2018/10/11	7.3	33.21	2	33.45	32.85	5.3	37	13.97%
2018/10/09	2	33.70	2	33.95	33.90	0	36	0.00%
2018/10/08	2	33.85	2	34.20	33.90	0	36	0.00%
2018/10/05	1.1	33.99	1	34.20	33.80	0.1	36	0.31%
2018/10/04	0	34.00	0	0.00	34.00	0	36	0.11%
2018/09/27	2	34.00	2	34.25	33.95	0	38	0.00%
2018/09/25	0	0.00	1	34.15	34.15	-1	44	-2.27%
2018/09/21	1	33.90	0	0.00	33.85	1	45	2.18%
2018/09/20	2	33.80	2	34.00	33.90	0	46	0.00%
2018/09/13	2	33.70	2	34.00	33.75	0	50	0.00%
2018/09/11	2	34.00	3	34.27	33.90	-1	52	-1.91%
2018/09/10	6	33.78	5	34.14	33.70	1	54	1.84%
2018/09/07	7	34.13	8	34.28	34.35	-1	54	-1.85%
2018/09/06	1	34.40	0	0.00	34.35	1	53	1.85%
2018/09/05	4	34.34	3	34.55	34.35	1	55	1.80%
2018/08/31	4	34.25	4	34.45	34.35	0	58	0.00%
2018/08/30	2	34.30	2	34.50	34.45	0	59	0.00%
2018/08/29	4	34.10	2	34.35	34.30	2	60	3.30%
2018/08/28	1	34.35	0	0.00	34.35	1	60	1.66%
2018/08/27	1	34.55	0	0.00	34.60	1	60	1.65%
2018/08/24	1	34.30	4	34.28	34.50	-3	61	-4.86%
2018/08/23	1	34.40	1	34.60	34.35	0	61	0.00%
2018/08/22	1	34.60	1	34.65	34.65	0	62	0.00%
2018/08/20	0	0.00	1	34.90	34.50	-1	63	-1.58%
2018/08/14	6	35.02	1	34.95	34.95	5	65	7.65%
2018/08/13	7	34.78	7	35.26	34.95	0	66	0.00%
2018/08/10	3	35.62	3	35.60	35.60	0	66	0.00%
2018/08/08	3	35.40	3	35.60	35.50	0	66	0.00%
2018/08/03	2	35.15	2	35.40	35.25	0	68	0.00%
2018/08/02	14	35.01	2	35.35	35.00	12	68	17.54%
2018/08/01	0	0.00	4	35.00	35.00	-4	68	-5.86%
2018/07/27	5	34.95	26	35.01	35.20	-21	72	-28.84%
2018/07/26	4	35.04	4	35.35	35.15	0	71	0.00%
2018/07/23	0	0.00	3	34.80	34.60	-3	72	-4.14%
2018/07/20	0	0.00	2	34.60	34.80	-2	72	-2.76%
2018/07/16	1.3	34.51	0	0.00	34.55	1.3	74	1.74%
2018/07/12	4	34.53	1	34.80	34.50	3	73	4.08%
2018/07/11	2	34.48	1	34.70	34.50	1	74	1.34%
2018/07/10	1	34.20	0	0.00	34.20	1	76	1.31%
2018/07/06	0	0.00	1	35.00	34.50	-1	77	-1.30%
2018/07/05	2	34.65	0	0.00	34.50	2	76	2.60%
2018/07/04	7.3	34.56	4	34.66	34.60	3.3	77	4.24%
2018/07/03	1	37.40	0	0.00	37.40	1	76	1.30%
2018/07/02	0	37.70	9	37.60	37.70	-9	74	-12.03%
2018/06/27	1	37.15	0	0.00	37.10	1	76	1.31%
2018/06/26	4	37.38	0	0.00	37.25	4	77	5.17%
2018/06/25	2	37.60	0	0.00	37.60	2	78	2.55%
2018/06/22	1	37.70	5.2	37.65	37.75	-4.2	84	-4.93%
2018/06/21	2	37.55	0	0.00	37.70	2	83	2.38%
2018/06/20	3	37.72	0	0.00	37.75	3	82	3.62%
2018/06/19	0	0.00	2	37.80	37.70	-2	82	-2.42%
2018/06/15	6	37.55	0	0.00	37.70	6	80	7.42%
2018/06/14	2	37.60	2	37.80	37.60	0	80	0.00%
2018/06/13	3	37.72	7	37.91	37.90	-4	80	-4.96%
2018/06/12	2	37.75	0	0.00	37.80	2	78	2.53%
2018/06/11	0	0.00	1	37.55	37.60	-1	77	-1.29%
2018/06/07	3	37.43	3	37.60	37.50	0	76	0.00%
2018/06/05	0.3	37.25	2	37.40	37.35	-1.7	74	-2.32%
2018/06/04	3	37.30	0	0.00	37.30	3	74	4.03%
2018/06/01	2	37.30	4	37.33	37.30	-2	74	-2.70%
2018/05/31	3	37.15	1	37.15	37.15	2	73	2.72%
2018/05/30	0	0.00	0	36.95	37.05	0	73	0.00%
2018/05/28	3	37.10	3	37.30	37.25	0	72	0.00%
2018/05/24	3	36.85	7	37.27	37.30	-4	72	-5.50%
2018/05/23	2	37.20	5	37.32	37.00	-3	72	-4.16%
2018/05/22	3	37.15	3	37.35	37.40	0	70	0.00%
2018/05/21	2	37.20	2	37.45	37.45	0	70	0.00%
2018/05/18	3	36.62	7	37.02	37.15	-4	69	-5.75%
2018/05/17	4	36.53	5	36.70	36.85	-1	68	-1.46%
2018/05/16	6	36.90	2	36.90	36.85	4	68	5.84%
2018/05/15	0	0.00	2	36.93	36.85	-2	68	-2.90%
2018/05/11	0	0.00	10	37.15	37.10	-10	70	-14.22%
2018/05/09	3	36.55	2	36.80	36.85	1	68	1.46%
2018/05/08	3	36.78	0	0.00	36.75	3	68	4.37%
2018/05/07	2	36.50	0	0.00	36.75	2	67	2.97%
2018/05/04	3	36.25	0	0.00	36.45	3	65	4.60%
2018/05/03	1	36.30	0	0.00	36.30	1	64	1.56%
2018/05/02	0	0.00	4	36.30	36.30	-4	64	-6.20%
2018/04/30	5	36.30	0	0.00	36.30	5	63	7.84%
2018/04/25	10	36.00	5	36.00	36.10	5	67	7.44%
2018/04/24	2	36.05	0	0.00	36.05	2	67	2.98%
2018/04/16	1	36.30	0	0.00	36.20	1	73	1.36%
2018/04/13	1	36.25	1	36.25	36.20	0	79	0.00%
2018/04/12	0	0.00	3	36.15	36.20	-3	80	-3.71%
2018/04/09	3	36.18	0	0.00	36.20	3	83	3.61%
2018/04/03	0	0.00	12	36.00	36.20	-12	82	-14.63%
2018/03/30	4	36.30	2	36.50	36.20	2	78	2.55%
2018/03/28	5	36.00	2	35.90	36.00	3	73	4.09%
2018/03/27	3.3	35.75	2.5	35.79	35.75	0.8	70	1.14%
2018/03/26	0	0.00	6	34.28	34.25	-6	64	-9.29%
2018/03/21	10	34.50	0	0.00	34.50	10	63	15.76%
2018/03/19	0	34.40	0	0.00	34.50	0	62	0.00%
2018/03/14	0	34.50	0	0.00	34.60	0	62	0.00%
2018/03/12	2	34.30	0	0.00	34.40	2	62	3.21%
2018/03/05	1	33.75	0	0.00	33.95	1	64	1.55%
2018/03/01	1	34.15	0	0.00	34.10	1	64	1.56%
2018/02/27	4	34.19	0	0.00	34.15	4	64	6.17%
2018/02/23	0	34.05	1	34.10	34.05	-1	65	-1.53%
2018/02/22	0	34.30	0	0.00	34.00	0	66	0.00%
2018/02/21	6	33.95	0	0.00	33.95	6	67	8.94%
2018/02/12	0	0.00	4	33.60	33.70	-4	66	-6.00%
2018/02/09	0	0.00	2	33.45	33.55	-2	67	-2.98%
2018/02/08	5	33.62	0	0.00	34.05	5	65	7.59%
2018/02/07	6	34.30	6	34.45	34.45	0	65	0.00%
2018/02/06	4	33.93	0	0.00	33.75	4	65	6.11%
2018/02/05	7	34.74	0	0.00	34.70	7	64	10.91%
2018/02/02	0	0.00	2	35.05	35.05	-2	64	-3.11%
2018/02/01	0	35.35	0	0.00	35.00	0	67	0.00%
2018/01/31	4	35.20	0	0.00	35.10	4	66	5.99%
2018/01/24	2	35.30	2	35.50	35.40	0	65	0.00%
2018/01/23	5	35.30	0	0.00	35.30	5	65	7.67%
2018/01/19	1	35.75	0	0.00	35.70	1	62	1.60%
2018/01/18	1	35.80	0	0.00	35.70	1	60	1.65%
2018/01/16	0	0.00	2	35.65	35.80	-2	59	-3.36%
2018/01/12	0	0.00	0.3	35.95	35.95	-0.3	56	-0.52%
2018/01/11	4	35.53	0.1	35.40	35.40	3.9	54	7.10%
2018/01/10	8	35.50	0	0.00	35.30	8	53	14.86%
2018/01/09	3	36.05	10.1	35.74	35.65	-7.1	50	-13.93%
2018/01/08	6	35.29	0	0.00	35.20	6	43	13.81%
2018/01/04	1	34.70	0	0.00	35.05	1	39	2.53%
2018/01/03	0	0.00	1	34.95	34.65	-1	39	-2.56%