邁達特 (6112)-新光券商分點個股進出

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

邁達特

(6112)

可現股當沖

股價
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
282張
產業
上市資訊服務類股
283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

邁達特 (6112)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	0	0.00	3	46.98	46.80	-3	427	-0.70%
2024/11/19	0	0.00	12	45.91	46.30	-12	429	-2.80%
2024/11/18	5	44.62	0	0.00	44.55	5	430	1.16%
2024/11/15	0	0.00	2	45.20	45.20	-2	434	-0.46%
2024/11/14	2.1	45.12	1	44.85	44.85	1.1	441	0.24%
2024/11/13	3.1	45.48	1	46.20	45.35	2.1	443	0.47%
2024/11/12	5	45.40	1	45.75	45.50	4	447	0.90%
2024/11/11	2	45.53	1	46.40	46.30	1	450	0.22%
2024/11/08	4.2	46.33	1	47.50	45.80	3.2	457	0.69%
2024/11/07	4	46.44	7.1	46.73	46.70	-3.1	468	-0.66%
2024/11/06	3	46.00	0	0.00	46.15	3	480	0.62%
2024/11/05	5	46.24	9	46.33	46.10	-4	515	-0.78%
2024/11/04	6.1	45.48	0	0.00	45.15	6.1	555	1.10%
2024/11/01	11	45.67	9	46.26	46.20	2	563	0.36%
2024/10/30	10	47.51	1	47.65	47.20	9	568	1.58%
2024/10/29	10	48.38	10	49.47	48.10	0	568	0.00%
2024/10/28	13.4	49.16	8	48.92	48.95	5.4	567	0.95%
2024/10/25	10	49.96	2	50.40	50.00	8	568	1.41%
2024/10/24	28	50.90	32.1	50.87	50.60	-4.1	571	-0.72%
2024/10/23	5	49.61	7	50.18	49.10	-2	541	-0.37%
2024/10/22	11	49.09	3	49.20	49.35	8	543	1.47%
2024/10/21	8	49.35	20	49.45	49.75	-12	563	-2.13%
2024/10/18	1	47.65	0.1	47.50	47.95	0.9	572	0.16%
2024/10/17	2	46.95	21	47.77	47.90	-19	589	-3.22%
2024/10/16	3	45.78	21	47.25	47.80	-18	618	-2.91%
2024/10/15	7	45.49	2	45.90	45.20	5	651	0.77%
2024/10/14	1	45.50	1.1	45.51	45.45	-0.1	661	-0.01%
2024/10/11	2	45.48	2	45.90	45.80	0	685	0.00%
2024/10/09	6	45.81	3	46.53	45.45	3	730	0.41%
2024/10/08	10	47.15	1	48.15	46.55	9	749	1.20%
2024/10/07	7	47.15	22.1	47.74	48.30	-15	824	-1.82%
2024/10/04	8	46.04	9	45.99	45.65	-1	818	-0.12%
2024/09/30	3	46.98	3	47.20	47.00	0	850	0.00%
2024/09/27	0	0.00	1.1	47.67	47.70	-1.1	874	-0.12%
2024/09/26	1	46.90	2	47.55	46.90	-1	931	-0.11%
2024/09/25	0	0.00	5	47.27	47.20	-5	943	-0.53%
2024/09/24	3	46.78	3.6	46.90	46.65	-0.6	946	-0.06%
2024/09/23	1	47.45	2	47.20	47.45	-1	958	-0.10%
2024/09/20	1	47.00	5	47.04	47.10	-4	973	-0.41%
2024/09/19	1.1	46.55	1	46.70	46.85	0.1	991	0.01%
2024/09/18	1	46.00	0	0.00	46.10	1	1,011	0.10%
2024/09/16	1	46.10	6	46.41	46.50	-5	1,024	-0.49%
2024/09/13	4.1	45.49	3	45.50	45.50	1.1	1,052	0.10%
2024/09/12	1	45.25	2	45.53	45.30	-1	1,215	-0.08%
2024/09/11	1	44.41	1	44.75	44.50	0	1,253	0.00%
2024/09/10	16.4	45.01	6	45.33	44.80	10.4	1,258	0.82%
2024/09/09	1.2	44.27	11.4	45.23	45.70	-10.2	1,281	-0.79%
2024/09/06	12	44.86	4	45.00	45.00	8	1,338	0.60%
2024/09/05	9.2	45.52	3	46.50	45.20	6.2	1,363	0.45%
2024/09/04	12.3	46.13	3	45.77	45.60	9.3	1,370	0.68%
2024/09/03	2	48.98	1	49.10	48.45	1	1,378	0.07%
2024/09/02	2	48.55	1	48.80	48.75	1	1,392	0.07%
2024/08/30	5.2	48.32	3	48.27	48.20	2.2	1,474	0.15%
2024/08/29	2	47.87	9	47.93	47.95	-7	1,546	-0.45%
2024/08/28	12	48.41	13	48.13	48.25	-1	1,580	-0.06%
2024/08/27	2	48.25	2	48.00	48.45	0	1,586	0.00%
2024/08/26	30.1	49.21	20	49.02	48.70	10.1	1,589	0.64%
2024/08/23	17.2	47.96	16	47.71	48.65	1.2	1,590	0.08%
2024/08/22	1	48.65	9	48.78	48.60	-8	1,594	-0.50%
2024/08/21	4.1	48.79	7	48.47	48.55	-2.9	1,597	-0.18%
2024/08/20	3	48.87	9	49.07	49.00	-6	1,595	-0.38%
2024/08/19	16.1	48.31	5	48.06	48.10	11	1,597	0.69%
2024/08/16	11	47.59	14.1	47.26	47.65	-3.1	1,596	-0.19%
2024/08/15	7.5	46.73	9.1	46.89	46.50	-1.6	1,592	-0.10%
2024/08/14	5	46.41	8.3	46.51	46.40	-3.3	1,594	-0.21%
2024/08/13	4.1	45.70	0.4	45.62	45.95	3.7	1,595	0.23%
2024/08/12	11.1	46.07	5.6	46.25	46.25	5.5	1,604	0.34%
2024/08/09	8.1	45.29	9	45.45	45.00	-0.9	1,598	-0.05%
2024/08/08	13.4	44.35	21	44.22	44.45	-7.6	1,589	-0.48%
2024/08/07	15.7	45.40	42	45.29	45.75	-26.3	1,582	-1.66%
2024/08/06	35.7	44.11	74	44.12	43.75	-38.3	1,588	-2.41%
2024/08/05	8.7	48.60	137.5	48.60	48.60	-128.9	1,549	-8.32%	大賣/鉅額交易
2024/08/02	21.7	54.00	0.1	54.00	54.00	21.6	1,544	1.40%
2024/08/01	3.2	59.87	12.1	59.72	60.00	-8.9	1,534	-0.58%
2024/07/31	13.6	58.91	4	58.55	58.40	9.6	1,535	0.62%
2024/07/30	7	57.82	12	58.13	58.30	-5	1,543	-0.32%
2024/07/29	33.4	59.51	9.1	59.88	58.60	24.3	1,560	1.56%
2024/07/26	11.6	61.16	18.1	60.98	61.00	-6.6	1,549	-0.42%
2024/07/23	15.2	63.89	6.1	64.14	63.50	9	1,543	0.59%
2024/07/22	21.4	62.72	43	62.53	62.70	-21.6	1,539	-1.40%
2024/07/19	24.4	66.03	14.8	66.33	65.10	9.6	1,516	0.63%
2024/07/18	22.7	68.17	19.4	68.08	67.80	3.3	1,498	0.22%
2024/07/17	25.3	68.59	23	69.05	68.10	2.3	1,481	0.15%
2024/07/16	27.9	69.93	37.2	70.00	70.30	-9.2	1,450	-0.64%
2024/07/15	11	68.39	6.2	68.77	68.40	4.8	1,413	0.34%
2024/07/12	23	68.74	25.3	68.88	68.70	-2.3	1,408	-0.16%
2024/07/11	26.8	70.74	19.6	70.97	70.20	7.1	1,391	0.51%
2024/07/10	17.8	69.69	8.5	69.49	69.20	9.2	1,365	0.68%
2024/07/09	51.7	69.64	58.3	69.86	69.20	-6.6	1,353	-0.49%
2024/07/08	22.5	67.90	18	67.84	68.10	4.5	1,283	0.35%
2024/07/05	16.3	68.12	27.3	68.36	68.60	-11	1,280	-0.86%
2024/07/04	9.6	67.56	10	67.87	67.80	-0.4	1,263	-0.03%
2024/07/03	23.1	68.04	15	68.21	67.80	8.1	1,262	0.64%
2024/07/02	23.4	67.92	49.6	68.17	67.80	-26.2	1,282	-2.04%
2024/07/01	24	66.81	30.1	66.71	66.20	-6.1	1,281	-0.47%
2024/06/28	4	65.58	5.1	65.68	65.50	-1.1	1,278	-0.08%
2024/06/27	25.2	65.85	23	65.97	65.20	2.2	1,284	0.17%
2024/06/26	18.2	66.72	8.6	66.96	66.70	9.6	1,278	0.75%
2024/06/25	19.1	66.16	30.1	66.84	67.50	-11	1,268	-0.86%
2024/06/24	24.7	67.51	14.3	67.20	66.60	10.4	1,251	0.83%
2024/06/21	14	66.44	23.1	67.19	67.40	-9.1	1,247	-0.73%
2024/06/20	24.1	66.58	27	66.77	67.10	-2.9	1,246	-0.24%
2024/06/19	147.4	67.53	121.7	67.64	67.20	25.7	1,253	2.05%	大買/大賣/
2024/06/18	59	63.99	52.4	64.02	64.80	6.6	1,101	0.60%
2024/06/17	9.2	63.22	26	63.75	62.90	-16.8	1,083	-1.55%
2024/06/14	51.6	64.16	36	64.04	63.70	15.6	1,092	1.43%
2024/06/13	51	64.36	70	64.32	63.70	-19	1,071	-1.78%
2024/06/12	25.1	63.46	20.2	63.23	63.90	4.9	1,021	0.48%
2024/06/11	9.1	61.77	5	62.12	61.20	4.1	1,005	0.40%
2024/06/07	13.1	63.14	21.1	63.43	62.40	-8	1,020	-0.78%
2024/06/06	18.1	62.59	14	62.24	62.60	4.1	1,020	0.40%
2024/06/05	59.4	63.77	16.2	63.29	62.60	43.2	1,012	4.27%
2024/06/04	29.5	63.91	82.3	64.08	64.50	-52.8	957	-5.52%
2024/06/03	6.4	61.88	37.8	62.29	62.60	-31.4	902	-3.48%
2024/05/31	4	60.33	9.6	60.25	60.40	-5.6	885	-0.63%
2024/05/30	10	59.38	5	59.36	59.00	5	897	0.56%
2024/05/29	5	59.96	4.6	60.24	59.90	0.4	923	0.05%
2024/05/28	12	60.24	5.8	60.13	60.20	6.2	1,053	0.58%
2024/05/27	6	59.37	7	59.43	59.50	-1	1,069	-0.09%
2024/05/24	4	58.73	6	58.90	59.10	-2	1,110	-0.18%
2024/05/23	5.5	58.86	1	58.80	58.50	4.5	1,121	0.40%
2024/05/22	3	59.37	1.7	59.30	59.40	1.3	1,145	0.12%
2024/05/21	3	58.37	0	0.00	58.30	3	1,158	0.26%
2024/05/20	0.2	58.60	0.2	58.95	58.80	0	1,197	0.00%
2024/05/17	1	58.50	1.3	58.65	58.50	-0.3	1,256	-0.02%
2024/05/16	6.6	58.61	1.5	58.97	58.40	5.1	1,282	0.40%
2024/05/15	10	59.37	10	60.00	59.60	0	1,321	0.00%
2024/05/14	4.1	59.03	0	0.00	59.10	4.1	1,445	0.28%
2024/05/13	6.1	59.92	0.2	60.10	59.60	5.9	1,614	0.36%
2024/05/10	19.5	61.69	28.5	61.63	61.30	-9	1,615	-0.55%
2024/05/09	7	58.20	2	58.55	58.00	5	1,594	0.32%
2024/05/08	3.1	58.86	11	58.57	58.60	-7.9	1,605	-0.49%
2024/05/06	0	0.00	0	58.90	58.50	0	1,636	0.00%
2024/05/03	3	58.47	1	58.60	58.30	2	1,648	0.12%
2024/05/02	9.1	59.11	7.2	58.42	59.20	1.9	1,655	0.11%
2024/04/30	1.4	57.13	4	56.98	57.10	-2.6	1,653	-0.16%
2024/04/29	6.1	56.62	0	0.00	56.70	6.1	1,694	0.36%
2024/04/26	1	56.20	0.1	56.60	56.20	0.9	1,800	0.05%
2024/04/25	8.1	56.57	0.2	56.70	56.20	7.9	1,807	0.44%
2024/04/24	0	0.00	7	56.79	57.10	-7	1,839	-0.38%
2024/04/23	2	55.90	4.8	55.78	56.40	-2.8	1,860	-0.15%
2024/04/22	6.1	55.54	3.5	56.41	55.90	2.6	1,865	0.14%
2024/04/19	8.4	56.01	10.3	56.33	55.50	-1.9	1,865	-0.10%
2024/04/18	10.2	57.04	1.1	57.46	57.00	9.1	1,863	0.49%
2024/04/17	3.1	57.54	3	57.67	57.40	0.1	1,869	0.01%
2024/04/16	18.4	57.38	27	57.14	57.30	-8.6	1,898	-0.45%
2024/04/15	8.3	59.20	2.3	59.09	58.90	6	1,918	0.31%
2024/04/12	16.8	60.16	10	60.32	59.80	6.8	1,998	0.34%
2024/04/11	3.2	60.44	3	60.40	60.40	0.2	2,013	0.01%
2024/04/10	3	60.97	3.2	61.04	61.00	-0.2	2,041	-0.01%
2024/04/09	23.4	60.80	17.4	61.03	60.60	6	2,045	0.29%
2024/04/08	38.5	60.60	2.2	60.36	60.40	36.3	2,051	1.77%
2024/04/03	70	62.97	26	62.45	62.40	44	2,026	2.17%
2024/04/02	2	67.05	3	67.57	67.70	-1	1,979	-0.05%
2024/04/01	1	66.40	17	67.39	67.60	-16	1,984	-0.81%
2024/03/29	13.1	66.46	4	66.78	66.40	9.1	1,981	0.46%
2024/03/28	2.1	66.81	2.2	67.08	66.80	-0.1	1,988	-0.01%
2024/03/27	3	66.77	1	67.00	66.80	2	1,993	0.10%
2024/03/26	15	67.04	1	68.60	66.70	14	1,997	0.70%
2024/03/25	7.2	68.08	20	68.75	68.10	-12.8	1,995	-0.64%
2024/03/22	23	68.10	42	68.47	67.90	-19	2,002	-0.95%
2024/03/21	4	67.50	1	67.60	67.50	3	1,983	0.15%
2024/03/20	4	67.30	1	67.50	67.30	3	1,990	0.15%
2024/03/19	16	67.97	23.1	67.73	67.80	-7.1	2,021	-0.35%
2024/03/18	6	66.85	7	66.86	66.90	-1	2,072	-0.05%
2024/03/15	4	66.68	8.1	66.76	66.60	-4.1	2,099	-0.19%
2024/03/14	9	67.13	7.1	67.63	66.70	1.9	2,133	0.09%
2024/03/13	10	67.12	4	67.75	66.90	6	2,230	0.27%
2024/03/12	3.1	67.27	7.1	67.36	67.40	-4	2,470	-0.16%
2024/03/11	2.2	66.46	4	66.50	66.10	-1.8	2,611	-0.07%
2024/03/08	18.1	66.17	30.3	66.24	65.70	-12.2	2,779	-0.44%
2024/03/07	9.3	67.09	2	67.35	67.00	7.3	2,779	0.26%
2024/03/06	33.3	67.91	39.1	67.95	67.90	-5.9	2,780	-0.21%
2024/03/05	20.2	67.65	27	68.07	67.90	-6.9	2,775	-0.25%
2024/03/04	15.4	67.22	11	67.24	67.10	4.3	2,767	0.16%
2024/03/01	78	67.70	38.5	67.94	67.30	39.5	2,747	1.44%
2024/02/29	16.5	71.17	12.1	71.33	71.90	4.5	2,628	0.17%
2024/02/27	21.5	71.16	9.1	71.75	70.40	12.4	2,618	0.47%
2024/02/26	10.4	72.23	5	72.22	72.40	5.4	2,628	0.21%
2024/02/23	23	72.12	7.2	72.49	71.80	15.9	2,656	0.60%
2024/02/22	5.3	71.86	2	71.41	71.40	3.3	2,656	0.12%
2024/02/21	18.3	71.75	6.1	71.80	71.50	12.2	2,673	0.46%
2024/02/20	24.3	73.04	16.2	73.21	72.30	8.2	2,651	0.31%
2024/02/19	16.3	72.87	13.4	73.07	72.10	3	2,601	0.11%
2024/02/16	29.1	73.65	19	73.63	73.20	10	2,583	0.39%
2024/02/15	67.2	73.80	81.2	75.15	74.20	-14	2,542	-0.55%
2024/02/05	72.1	74.12	139.5	73.92	73.70	-67.4	2,426	-2.78%	大賣/
2024/02/02	3	70.30	22	70.22	69.90	-19	2,268	-0.84%
2024/02/01	14.3	69.71	4	71.18	69.90	10.3	2,296	0.45%
2024/01/31	13	71.41	10	71.58	70.90	3	2,299	0.13%
2024/01/30	12	71.59	4	72.40	71.90	8	2,334	0.34%
2024/01/29	16	72.13	36.4	71.78	71.80	-20.4	2,405	-0.85%
2024/01/26	19.3	70.01	2	69.80	69.50	17.3	2,483	0.70%
2024/01/25	38	71.70	37	71.62	71.40	1	2,471	0.04%
2024/01/24	26	71.47	24	72.15	71.40	2	2,455	0.08%
2024/01/23	26	71.80	39.5	72.41	71.10	-13.5	2,452	-0.55%
2024/01/22	38.5	72.55	88.6	72.47	73.50	-50.1	2,410	-2.08%
2024/01/19	5	68.14	6.4	68.13	68.20	-1.4	2,306	-0.06%
2024/01/18	27	68.23	51	68.62	67.60	-24	2,305	-1.04%
2024/01/17	11.6	67.70	20	68.72	66.80	-8.4	2,278	-0.37%
2024/01/16	15	67.21	7	67.07	66.90	8	2,260	0.36%
2024/01/15	0	0.00	7	67.89	68.00	-7	2,264	-0.31%
2024/01/12	34.2	67.11	4	66.50	66.50	30.2	2,272	1.33%
2024/01/11	9.1	67.33	11	67.79	67.80	-1.9	2,266	-0.08%
2024/01/10	31.4	68.05	20.1	68.13	67.10	11.3	2,282	0.49%
2024/01/09	60.7	70.92	20	70.15	69.50	40.7	2,267	1.79%
2024/01/08	21.3	72.54	70	72.33	72.50	-48.7	2,269	-2.15%
2024/01/05	9.3	69.69	24.2	69.72	69.90	-15	2,323	-0.64%
2024/01/04	37	68.83	25	70.15	67.70	12	2,335	0.51%
2024/01/03	16.2	69.88	1	70.50	69.70	15.2	2,334	0.65%
2024/01/02	3	71.00	19	71.08	70.70	-16	2,385	-0.67%
2023/12/29	7	69.16	6	69.83	69.70	1	2,498	0.04%
2023/12/28	6	69.00	5	68.74	68.50	1	2,534	0.04%
2023/12/27	24.2	68.80	10	68.75	69.00	14.2	2,531	0.56%
2023/12/26	5.1	69.40	6.1	69.62	69.60	-1	2,522	-0.04%
2023/12/25	13.1	70.05	5	70.46	69.50	8.1	2,531	0.32%
2023/12/22	11	71.55	1.2	71.76	70.90	9.9	2,531	0.39%
2023/12/21	4	70.45	3	71.03	70.60	1	2,530	0.04%
2023/12/20	13	71.66	11.3	71.53	71.00	1.7	2,526	0.07%
2023/12/19	8.2	69.95	20	70.17	70.70	-11.8	2,517	-0.47%
2023/12/18	17	71.09	7	71.69	70.70	10	2,501	0.40%
2023/12/15	3.8	71.83	13.7	71.86	71.50	-9.9	2,489	-0.40%
2023/12/14	29.9	72.93	25.2	72.55	72.00	4.8	2,478	0.19%
2023/12/13	17.2	72.89	27.6	73.09	73.30	-10.4	2,441	-0.43%
2023/12/12	22.3	71.69	20	71.66	71.30	2.3	2,383	0.09%
2023/12/11	38.3	71.91	17	71.99	71.60	21.3	2,362	0.90%
2023/12/08	64.9	73.07	55.2	72.83	71.70	9.7	2,323	0.42%
2023/12/07	245	74.10	183.3	74.57	72.00	61.7	2,217	2.78%	大買/大賣/
2023/12/06	22	74.06	88.7	74.93	77.00	-66.7	1,974	-3.38%
2023/12/05	156	70.47	132.2	70.56	70.00	23.8	1,850	1.29%	大買/大賣/
2023/12/04	15	68.71	15	68.68	68.70	0	1,697	0.00%
2023/12/01	23	67.79	35.1	67.96	67.90	-12.1	1,684	-0.72%
2023/11/30	9.1	67.01	44	67.01	67.20	-34.9	1,697	-2.06%
2023/11/29	3	66.63	7.1	66.99	66.50	-4.1	1,761	-0.24%
2023/11/28	24	66.34	9.1	66.25	66.20	14.9	1,759	0.85%
2023/11/27	18.1	65.48	11	65.66	65.10	7.1	1,758	0.40%
2023/11/24	5	66.92	2.3	66.93	66.30	2.7	1,754	0.16%
2023/11/22	19	68.78	25.2	68.83	69.10	-6.2	1,705	-0.36%
2023/11/21	11.4	67.48	37	68.01	68.00	-25.7	1,671	-1.53%
2023/11/20	32	67.43	25	67.75	67.40	7	1,656	0.42%
2023/11/17	15	67.26	12	67.24	66.90	3	1,637	0.18%
2023/11/16	10	66.65	8	66.76	66.80	2	1,633	0.12%
2023/11/15	12	66.30	3	66.60	65.90	9	1,643	0.55%
2023/11/14	8	65.90	2	66.05	66.10	6	1,658	0.36%
2023/11/13	3	66.90	4	67.03	66.90	-1	1,673	-0.06%
2023/11/10	12	66.23	13.1	66.44	66.20	-1.1	1,686	-0.07%
2023/11/09	46.1	66.59	25.1	66.36	65.80	21	1,687	1.25%
2023/11/08	14	67.49	5	67.86	66.90	9	1,684	0.53%
2023/11/07	32	67.76	23.1	68.00	67.60	9	1,706	0.53%
2023/11/06	63	67.85	136.5	67.78	67.90	-73.5	1,762	-4.17%	大賣/
2023/11/03	59	65.63	81.1	66.43	64.60	-22.1	1,720	-1.28%
2023/11/02	1	61.80	3.1	61.83	61.60	-2.1	1,666	-0.13%
2023/11/01	2.1	60.56	8	60.71	61.10	-5.9	1,717	-0.34%
2023/10/31	14.1	60.93	9	61.10	60.30	5.1	1,798	0.28%
2023/10/30	0	0.00	1	62.30	63.00	-1	1,972	-0.05%
2023/10/27	2	62.40	5	62.80	62.60	-3	2,009	-0.15%
2023/10/26	11.1	61.88	2.2	62.44	61.60	8.9	2,081	0.43%
2023/10/25	14	63.78	10	63.84	63.80	4	2,145	0.19%
2023/10/24	6.1	62.37	35.4	62.25	62.80	-29.3	2,322	-1.26%
2023/10/23	5.2	61.85	6.1	61.66	61.30	-0.9	2,943	-0.03%
2023/10/20	26.1	62.70	6.3	62.83	62.10	19.8	3,166	0.63%
2023/10/19	24	64.78	14	64.79	64.80	10	3,344	0.30%
2023/10/18	19.3	65.59	3.1	66.91	65.80	16.2	3,639	0.44%
2023/10/17	16	67.24	19.1	67.14	66.30	-3.1	3,751	-0.08%
2023/10/16	25.3	66.48	32.1	66.29	66.10	-6.7	3,773	-0.18%
2023/10/13	99.1	69.40	106.7	69.51	68.10	-7.5	3,771	-0.20%	大賣/
2023/10/12	31.1	66.89	81.3	66.74	67.10	-50.2	3,669	-1.37%
2023/10/11	30.1	65.52	44.1	65.25	65.80	-14	3,654	-0.38%
2023/10/06	60.2	66.10	34.2	66.60	66.30	26	3,649	0.71%
2023/10/05	103.6	65.39	79.5	65.47	66.50	24.2	3,642	0.66%	大買/
2023/10/04	30	62.95	39.1	63.64	62.50	-9.1	3,535	-0.26%
2023/10/03	2	62.55	2	62.70	62.20	0	3,512	0.00%
2023/10/02	1.3	62.63	3.5	62.49	62.80	-2.2	3,549	-0.06%
2023/09/28	13	62.22	19.1	62.29	62.10	-6.1	3,619	-0.17%
2023/09/27	10.1	59.92	3	61.10	61.40	7.1	3,718	0.19%
2023/09/26	8	61.14	6	61.79	60.60	2.1	4,046	0.05%
2023/09/25	3	61.90	2.2	61.82	61.90	0.8	4,236	0.02%
2023/09/22	4	60.18	4.1	60.96	61.20	-0.1	4,321	0.00%
2023/09/21	7.1	60.00	3	60.20	60.10	4.1	4,385	0.09%
2023/09/20	9	60.72	2	61.05	60.60	7	4,416	0.16%
2023/09/19	8.2	60.83	1	61.50	60.50	7.2	4,453	0.16%
2023/09/18	15	61.86	0	61.80	61.50	15	4,521	0.33%
2023/09/15	8.1	63.59	2	63.75	63.30	6.1	4,670	0.13%
2023/09/14	12	64.08	16	64.04	64.40	-4	4,744	-0.08%
2023/09/13	3	62.90	2	62.95	62.90	1	4,844	0.02%
2023/09/12	1	63.00	3	63.00	62.60	-2	4,883	-0.04%
2023/09/11	17.1	63.43	11	63.95	62.60	6.1	4,985	0.12%
2023/09/08	21	64.88	19.1	65.15	64.70	1.9	5,007	0.04%
2023/09/07	16.1	64.49	19.1	64.36	64.20	-2.9	5,004	-0.06%
2023/09/06	1	63.40	10	63.87	63.50	-9	5,024	-0.18%
2023/09/05	13	63.13	27.2	63.29	63.90	-14.2	5,057	-0.28%
2023/09/04	33.1	62.98	63	63.16	64.20	-29.9	5,124	-0.58%
2023/09/01	21	61.02	8.1	61.11	60.60	13	5,110	0.25%
2023/08/31	11.6	59.90	6	60.32	60.40	5.6	5,200	0.11%
2023/08/30	14	60.49	8.2	60.48	60.20	5.8	5,287	0.11%
2023/08/29	6	59.68	9	59.61	59.60	-3	5,516	-0.05%
2023/08/28	12.2	59.67	7	59.59	59.40	5.2	5,577	0.09%
2023/08/25	5.2	60.43	6	60.73	60.40	-0.8	5,649	-0.01%
2023/08/24	16	61.69	28.1	62.10	61.00	-12.1	5,778	-0.21%
2023/08/23	12	60.98	7.1	61.65	61.40	4.9	5,843	0.08%
2023/08/22	4	61.39	8	60.96	60.60	-4	6,014	-0.07%
2023/08/21	28.4	61.03	15.4	60.90	60.80	13	6,220	0.21%
2023/08/18	25.5	61.78	11	61.53	61.00	14.5	6,325	0.23%
2023/08/17	29	62.12	38.1	62.27	63.50	-9.1	6,761	-0.13%
2023/08/16	17.3	60.85	13	61.12	61.50	4.2	6,874	0.06%
2023/08/15	5.1	61.96	40.2	62.19	61.70	-35.1	7,223	-0.49%
2023/08/14	10.1	62.31	7	62.06	61.50	3.1	8,097	0.04%
2023/08/11	31.1	64.88	27	64.74	63.50	4	8,336	0.05%
2023/08/10	46.3	66.61	29.2	66.16	65.00	17.1	8,380	0.20%
2023/08/09	44.2	70.98	47.1	71.14	70.40	-2.9	8,391	-0.03%
2023/08/08	65.2	72.71	50.2	72.80	72.40	15	8,705	0.17%
2023/08/07	33.1	70.72	38	70.95	72.20	-4.9	8,798	-0.06%
2023/08/04	81.2	72.57	30.1	72.98	72.50	51	8,971	0.57%
2023/08/02	143.1	74.03	164.5	74.15	73.60	-21.4	9,442	-0.23%	大買/大賣/
2023/08/01	29.3	71.26	33.1	71.52	71.30	-3.8	9,453	-0.04%
2023/07/31	54	73.26	56.2	73.47	72.20	-2.2	9,715	-0.02%
2023/07/28	46.3	72.14	49	72.14	72.50	-2.7	9,753	-0.03%
2023/07/27	141	75.68	180.3	75.15	73.90	-39.3	9,782	-0.40%	大買/大賣/
2023/07/26	646.5	79.24	577.7	79.19	76.40	68.8	9,884	0.70%	大買/大賣/
2023/07/25	143	75.44	186.8	75.50	78.10	-43.8	9,386	-0.47%	大買/大賣/
2023/07/24	166.9	72.90	137.9	73.77	71.00	29	9,177	0.32%	大買/大賣/
2023/07/21	296.1	73.18	287.8	73.40	74.10	8.3	9,012	0.09%	大買/大賣/
2023/07/20	118.1	71.04	146	71.13	71.20	-27.9	8,735	-0.32%	大買/大賣/
2023/07/19	35.3	67.01	20.6	67.40	66.50	14.7	8,621	0.17%
2023/07/18	25.2	68.05	35.1	67.52	67.90	-9.9	8,663	-0.11%
2023/07/17	12	68.71	47	69.53	69.40	-34.9	8,665	-0.40%
2023/07/14	37.3	68.72	30.1	68.76	68.40	7.2	8,653	0.08%
2023/07/13	30.3	69.08	19.3	69.36	68.40	11.1	8,702	0.13%
2023/07/12	23.3	69.37	20	69.66	68.50	3.3	8,814	0.04%
2023/07/11	2.5	69.98	8	70.54	69.90	-5.5	8,810	-0.06%
2023/07/10	27.4	69.61	15.5	70.18	70.00	11.9	8,800	0.13%
2023/07/07	18.2	70.35	16.2	70.40	70.20	2	8,784	0.02%
2023/07/06	59.4	70.44	61.4	70.75	70.60	-2	8,778	-0.02%
2023/07/05	83	71.05	88	71.00	70.00	-5	8,825	-0.06%
2023/07/04	295.2	74.66	167	73.34	71.80	128.2	8,717	1.47%	大買/大賣/鉅額交易
2023/07/03	48.1	76.03	104	76.56	79.70	-55.9	8,386	-0.67%	大賣/
2023/06/30	48.1	71.92	34.5	71.78	72.50	13.6	8,191	0.17%
2023/06/29	35.2	70.46	36.2	69.89	70.40	-1	8,106	-0.01%
2023/06/28	25.3	68.27	33.5	68.18	67.80	-8.2	8,039	-0.10%
2023/06/27	26.2	67.83	28.1	67.74	67.50	-1.9	8,012	-0.02%
2023/06/26	57	69.67	78.5	69.26	67.80	-21.5	7,983	-0.27%
2023/06/21	121.3	72.58	172.3	72.59	71.80	-50.9	7,920	-0.64%	大買/大賣/
2023/06/20	80.3	70.07	43.1	70.17	71.00	37.2	7,768	0.48%
2023/06/19	87.8	69.88	77.6	69.66	70.30	10.2	7,689	0.13%
2023/06/16	52.2	67.55	43	67.38	67.00	9.2	7,599	0.12%
2023/06/15	51.2	68.42	81	68.17	68.50	-29.9	7,583	-0.39%
2023/06/14	41	67.45	27	67.77	66.70	14	7,491	0.19%
2023/06/13	44	67.05	22	67.36	67.20	22	7,466	0.29%
2023/06/12	26	66.54	30	66.23	66.30	-4	7,449	-0.05%
2023/06/09	45	67.36	62	67.50	67.50	-17	7,418	-0.23%
2023/06/08	71.8	66.88	65	66.91	66.40	6.7	7,389	0.09%
2023/06/07	32.3	69.09	24	69.46	68.50	8.3	7,317	0.11%
2023/06/06	85.1	68.95	129.3	69.13	69.90	-44.2	7,289	-0.61%	大賣/
2023/06/05	108.2	71.95	58	72.28	70.60	50.2	7,216	0.70%	大買/
2023/06/02	236.2	73.94	178.9	74.14	72.70	57.3	7,137	0.80%	大買/大賣/
2023/06/01	61.2	72.04	51.4	72.24	72.10	9.7	6,939	0.14%
2023/05/31	96	72.46	100	72.00	71.50	-4	6,927	-0.06%
2023/05/30	91	71.92	124	72.45	72.10	-33	6,843	-0.48%	大賣/
2023/05/29	99.4	71.11	90.1	71.06	71.70	9.3	6,714	0.14%
2023/05/26	127.3	71.73	137.4	71.67	70.00	-10.1	6,644	-0.15%	大買/大賣/
2023/05/25	183.6	73.69	182.1	73.62	72.10	1.6	6,465	0.02%	大買/大賣/
2023/05/24	130.7	72.76	134.2	72.95	72.60	-3.5	6,248	-0.06%	大買/大賣/
2023/05/23	422.5	74.01	433.4	73.55	73.10	-10.9	6,126	-0.18%	大買/大賣/
2023/05/22	124.6	70.41	120	70.37	70.10	4.6	5,684	0.08%	大買/大賣/
2023/05/19	315.6	70.07	261.7	70.12	69.40	53.9	5,552	0.97%	大買/大賣/
2023/05/18	759.2	71.56	719.9	71.68	71.00	39.3	5,195	0.76%	大買/大賣/
2023/05/17	127	64.78	222.9	66.22	68.00	-95.9	4,323	-2.22%	大買/大賣/
2023/05/16	89	61.79	127	61.82	61.90	-38	4,113	-0.92%	大賣/
2023/05/15	117.2	61.68	81.2	61.35	60.70	36	4,060	0.89%	大買/
2023/05/12	308.2	63.27	356.2	63.10	63.90	-48	3,964	-1.21%	大買/大賣/
2023/05/11	205.1	60.75	161.1	61.06	60.40	44	3,613	1.22%	大買/大賣/
2023/05/10	183.2	60.51	176	60.92	62.40	7.2	3,467	0.21%	大買/大賣/
2023/05/09	517.2	63.29	431	62.98	63.10	86.2	3,238	2.66%	大買/大賣/
2023/05/08	124	59.65	151.9	60.79	61.90	-27.9	2,681	-1.04%	大買/大賣/
2023/05/05	161.1	55.89	202.1	56.14	56.30	-41.1	2,485	-1.65%	大買/大賣/
2023/05/04	103.3	53.01	56	53.45	52.40	47.3	2,180	2.17%	大買/
2023/05/03	63.1	52.44	42	52.91	53.60	21.1	2,064	1.02%
2023/05/02	93.2	53.05	148.2	53.21	53.00	-55	1,959	-2.81%	大賣/
2023/04/28	58.1	48.46	166.5	48.16	49.40	-108.4	1,674	-6.48%	大賣/鉅額交易
2023/04/27	14	45.29	31	45.81	45.55	-17	1,543	-1.10%
2023/04/26	21	44.52	13	44.29	44.85	8	1,515	0.53%
2023/04/25	42	44.22	74	43.51	43.80	-32	1,485	-2.16%
2023/04/24	25	45.62	31	45.27	45.20	-6	1,455	-0.41%
2023/04/21	148	45.95	183	45.85	44.65	-35	1,427	-2.45%	大買/大賣/
2023/04/20	82	45.86	55	45.50	45.30	27	1,342	2.01%
2023/04/19	41	46.64	23.3	46.53	46.55	17.7	1,296	1.36%
2023/04/18	100.3	46.91	42.1	47.05	46.40	58.2	1,265	4.60%
2023/04/17	112	46.90	138.6	47.06	47.05	-26.6	1,191	-2.23%	大買/大賣/
2023/04/14	50.1	44.32	71.5	44.48	43.85	-21.4	1,045	-2.05%
2023/04/13	12	43.26	15	43.56	43.20	-3	995	-0.30%
2023/04/12	20	42.98	6	43.18	43.40	14	979	1.43%
2023/04/11	44.1	43.73	14	43.69	43.80	30.1	959	3.13%
2023/04/10	83	43.44	88.3	43.71	44.35	-5.3	919	-0.58%
2023/04/07	0	41.50	2.1	41.25	41.20	-2.1	793	-0.26%
2023/04/06	35	40.54	23	41.00	41.15	12	783	1.53%
2023/03/31	2	40.45	6	40.31	40.25	-4	768	-0.52%
2023/03/30	10.1	40.02	5	40.18	40.05	5.1	762	0.66%
2023/03/29	4	40.10	0	0.00	40.05	4	757	0.53%
2023/03/28	14.2	40.69	8	40.57	40.30	6.2	756	0.82%
2023/03/27	15	41.11	7	41.21	41.25	8	744	1.08%
2023/03/24	6	40.90	35	41.12	40.50	-29	729	-3.97%
2023/03/23	65	40.86	28.5	40.99	40.95	36.6	713	5.13%
2023/03/22	12	40.54	48	40.48	40.65	-36	700	-5.14%
2023/03/21	22	40.66	60.7	40.65	40.25	-38.7	692	-5.59%
2023/03/20	15	40.67	71	40.67	40.35	-56	671	-8.34%
2023/03/17	38	39.31	39	39.27	39.35	-1	641	-0.16%
2023/03/16	28	38.21	12	38.10	37.75	16	623	2.57%
2023/03/15	11	39.74	3.1	39.53	39.35	7.9	603	1.32%
2023/03/14	5	39.28	8	39.61	39.75	-3	589	-0.51%
2023/03/13	28.1	38.71	21	38.88	39.20	7.1	578	1.22%
2023/03/10	32	40.24	9	40.17	40.00	23	559	4.11%
2023/03/09	18	41.75	16.1	42.03	41.35	1.9	533	0.36%
2023/03/08	15.1	41.58	34.2	41.83	42.00	-19.1	495	-3.85%
2023/03/07	5	41.22	16	41.06	40.90	-11	464	-2.37%
2023/03/06	47	41.52	29.7	41.47	41.15	17.4	446	3.88%
2023/03/03	39.5	41.21	48	40.71	40.25	-8.6	403	-2.12%
2023/03/02	4.5	39.12	3	38.93	39.20	1.5	347	0.42%
2023/03/01	20.5	38.86	10.1	38.58	38.90	10.4	340	3.05%
2023/02/24	38	38.48	10	39.02	38.35	28	332	8.43%
2023/02/23	8.1	39.30	4	39.46	39.40	4.1	320	1.26%
2023/02/22	4	38.81	7	39.04	39.15	-3	311	-0.96%
2023/02/21	10	39.03	0	0.00	39.25	10	305	3.27%
2023/02/20	13	39.74	16.1	39.48	39.60	-3.1	296	-1.04%
2023/02/17	1	37.91	3	38.25	38.65	-2	270	-0.73%
2023/02/16	19	38.53	8	39.11	38.20	11	261	4.21%
2023/02/15	25.1	38.73	3	39.02	38.50	22.1	244	9.07%
2023/02/14	15	39.43	29.1	39.40	39.35	-14.1	225	-6.24%
2023/02/13	44	38.70	31.9	38.46	39.45	12.1	161	7.46%
2023/02/10	27	37.19	53	37.04	37.50	-26	121	-21.31%
2023/02/09	3	36.07	4	35.81	36.05	-1	101	-0.98%
2023/02/08	0	35.00	0	0.00	35.20	0	95	0.00%
2023/02/07	3	35.15	0	0.00	35.20	3	93	3.21%
2023/02/06	5	35.25	2	35.23	35.20	3	92	3.24%
2023/02/03	14	35.14	14.1	35.23	34.95	-0.1	90	-0.11%
2023/02/02	0	0.00	1.3	33.98	34.00	-1.3	82	-1.57%
2023/02/01	0	0.00	0.1	34.00	33.90	-0.1	82	-0.06%
2023/01/30	1	33.55	16	33.93	33.75	-15	81	-18.31%
2023/01/17	2	33.08	1	33.05	33.05	1	79	1.26%
2023/01/16	0	0.00	1	33.15	33.15	-1	78	-1.27%
2023/01/13	5	33.10	0	0.00	33.10	5	78	6.40%
2023/01/10	0	0.00	2	33.88	33.95	-2	79	-2.51%
2023/01/09	1	33.40	2	33.60	33.40	-1	76	-1.31%
2023/01/06	0	0.00	1	33.45	33.25	-1	75	-1.32%
2023/01/05	1	33.25	0	0.00	33.05	1	77	1.29%
2023/01/04	3	33.00	2	33.03	33.15	1	76	1.31%
2022/12/30	0	0.00	3	32.72	32.70	-3	77	-3.88%
2022/12/29	3	32.30	0	0.00	32.25	3	76	3.90%
2022/12/27	1	32.65	0	0.00	32.65	1	78	1.28%
2022/12/26	0.1	32.80	0	0.00	32.65	0.1	78	0.06%
2022/12/22	1	32.55	0	0.00	32.80	1	79	1.26%
2022/12/21	0	0.00	1	32.60	32.55	-1	81	-1.23%
2022/12/20	1.4	32.44	5	33.06	32.65	-3.6	81	-4.46%
2022/12/19	0	32.55	9	32.40	32.35	-9	79	-11.38%
2022/12/16	2.1	32.40	0	0.00	32.40	2.1	79	2.64%
2022/12/15	0	0.00	1	32.70	32.75	-1	79	-1.26%
2022/12/14	1	32.75	2	32.75	32.75	-1	80	-1.24%
2022/12/13	5	32.40	0	0.00	32.25	5	81	6.13%
2022/12/12	0	0.00	1	32.85	32.65	-1	81	-1.23%
2022/12/09	0.1	32.45	0	0.00	32.45	0.1	79	0.13%
2022/12/08	3	32.33	0	0.00	32.45	3	79	3.76%
2022/12/07	1.3	32.61	1	32.45	32.55	0.3	79	0.39%
2022/12/06	1	32.80	3	32.80	32.70	-2	76	-2.61%
2022/12/05	2	32.55	4	32.71	32.90	-2	77	-2.57%
2022/12/02	4	32.14	0	0.00	32.30	4	76	5.24%
2022/12/01	0	32.25	3	32.10	32.20	-3	74	-4.04%
2022/11/30	1	31.90	0	0.00	32.00	1	71	1.39%
2022/11/29	1	32.00	0	0.00	32.00	1	70	1.41%
2022/11/25	1	32.00	0	0.00	32.00	1	71	1.41%
2022/11/23	0.1	32.00	0	0.00	31.95	0.1	70	0.07%
2022/11/22	1	31.90	0	0.00	31.95	1	70	1.42%
2022/11/21	0	0.00	1	32.30	31.95	-1	70	-1.42%
2022/11/18	0.1	31.74	0	0.00	31.90	0.1	67	0.13%
2022/11/17	3	31.85	0	0.00	31.85	3	67	4.44%
2022/11/14	1	31.90	0	0.00	31.95	1	66	1.51%
2022/11/10	2	31.90	2	32.65	31.80	0	66	0.00%
2022/11/09	2	31.88	0	0.00	31.85	2	65	3.07%
2022/11/08	1	31.85	0	0.00	31.90	1	65	1.53%
2022/11/07	3	32.00	1	32.15	31.95	2	64	3.12%
2022/11/04	0	0.00	3	32.03	32.00	-3	63	-4.72%
2022/11/03	0	0.00	2	31.95	32.00	-2	64	-3.10%
2022/11/02	0	0.00	5	31.67	31.95	-5	64	-7.71%
2022/11/01	0	0.00	3	31.23	31.30	-3	64	-4.65%
2022/10/31	1	31.10	0	0.00	31.20	1	64	1.54%
2022/10/28	1	31.15	3	31.20	31.10	-2	65	-3.06%
2022/10/26	3	31.25	1	31.65	31.25	2	65	3.05%
2022/10/25	1	31.25	9	31.49	31.25	-8	65	-12.19%
2022/10/24	1	31.40	0	0.00	31.75	1	65	1.53%
2022/10/21	0	31.25	0	0.00	31.50	0	65	0.00%
2022/10/20	4	31.61	7	31.83	31.45	-3	65	-4.55%
2022/10/19	2	31.28	0.3	31.15	31.30	1.7	63	2.64%
2022/10/18	1	31.40	0	0.00	31.35	1	63	1.59%
2022/10/14	0.2	31.35	0	0.00	31.45	0.2	64	0.31%
2022/10/13	2	31.25	1	31.10	31.05	1	66	1.51%
2022/10/12	1	31.80	0	0.00	31.90	1	64	1.55%
2022/10/11	1	31.75	7	32.31	31.85	-6	64	-9.24%
2022/10/07	9	31.40	3	31.45	31.70	6	63	9.46%
2022/10/06	1.3	31.69	0	0.00	31.65	1.3	62	2.10%
2022/10/05	3.2	32.00	0	0.00	31.80	3.2	63	5.00%
2022/10/04	0	0.00	1	31.80	31.80	-1	66	-1.50%
2022/10/03	0	0.00	0	32.10	31.65	0	67	0.00%
2022/09/30	0	31.75	1	31.80	31.90	-1	71	-1.37%
2022/09/28	10	31.63	0	0.00	31.45	10	73	13.69%
2022/09/27	1	32.69	0	0.00	32.40	1	74	1.39%
2022/09/26	1	32.75	0	33.35	32.70	1	75	1.32%
2022/09/22	1	33.25	1	33.30	33.50	0	77	0.00%
2022/09/21	18	33.64	0	33.70	33.55	18	78	23.05%
2022/09/20	1	33.80	3	34.12	34.00	-2	77	-2.58%
2022/09/19	5	33.70	0	0.00	33.70	5	82	6.07%
2022/09/16	2	34.20	0	0.00	34.15	2	89	2.23%
2022/09/15	2	34.45	0	0.00	34.40	2	90	2.20%
2022/09/12	0	0.00	1	34.65	34.70	-1	95	-1.04%
2022/09/07	1	33.65	0	0.00	33.90	1	96	1.04%
2022/09/06	0.1	34.05	2	34.00	34.00	-1.9	96	-1.96%
2022/09/05	1	34.10	0	0.00	34.10	1	97	1.02%
2022/09/01	3	34.43	0	0.00	34.40	3	98	3.04%
2022/08/29	1	34.55	0	0.00	34.70	1	98	1.02%
2022/08/26	2	35.05	0.1	35.10	35.10	1.9	98	1.93%
2022/08/25	0	35.00	1	34.95	35.05	-1	98	-1.00%
2022/08/24	2	34.95	0	35.45	34.85	2	98	2.03%
2022/08/23	1	35.10	0	35.20	35.10	1	98	1.01%
2022/08/22	0.2	35.55	4.1	35.54	35.55	-3.9	99	-3.91%
2022/08/19	1	35.05	0.1	35.10	35.05	0.9	98	0.91%
2022/08/17	0.1	35.10	0	35.11	35.25	0.1	98	0.09%
2022/08/16	0	0.00	6	35.11	35.20	-6	98	-6.08%
2022/08/15	0	0.00	0	35.25	35.05	0	98	0.00%
2022/08/12	0	0.00	0	35.05	35.00	0	98	0.00%
2022/08/11	0	0.00	0.1	35.20	34.90	-0.1	99	-0.06%
2022/08/10	0	0.00	2	34.60	34.80	-2	99	-2.01%
2022/08/05	0.2	34.00	5	34.10	34.00	-4.8	101	-4.74%
2022/08/04	2	33.80	1	33.50	33.70	1	105	0.95%
2022/08/03	0	0.00	1	34.15	34.00	-1	106	-0.94%
2022/08/02	1	34.00	1	34.10	34.15	0	113	0.00%
2022/08/01	3	34.00	0	0.00	34.00	3	120	2.49%
2022/07/29	1	33.60	1	34.00	33.60	0	122	0.00%
2022/07/28	2.1	33.70	2	33.85	33.70	0	122	0.04%
2022/07/27	1	33.45	1	33.75	33.90	0	122	0.00%
2022/07/25	0	0.00	1	33.95	33.90	-1	124	-0.80%
2022/07/22	0	0.00	2	34.03	33.85	-2	127	-1.57%
2022/07/21	1	33.50	0	0.00	33.75	1	130	0.77%
2022/07/20	0	0.00	5	33.81	33.70	-5	131	-3.81%
2022/07/18	2	32.93	5	33.04	33.00	-3	133	-2.25%
2022/07/15	2	32.75	2	32.75	32.75	0	134	0.00%
2022/07/14	0.2	32.90	0	0.00	32.90	0.2	134	0.15%
2022/07/13	1	32.60	0	0.00	32.90	1	133	0.75%
2022/07/12	4.2	33.03	0	0.00	32.50	4.2	133	3.13%
2022/07/11	0	0.00	4	33.85	33.90	-4	130	-3.07%
2022/07/07	2	35.70	0	0.00	35.65	2	131	1.53%
2022/07/06	2	35.83	0	0.00	35.45	2	129	1.54%
2022/07/05	4	36.70	5	36.71	36.50	-1	129	-0.77%
2022/07/04	2	35.85	3	35.92	36.15	-1	130	-0.77%
2022/07/01	2	35.38	1	36.45	35.10	1	129	0.77%
2022/06/30	4	35.81	0	0.00	35.95	4	129	3.10%
2022/06/29	2	36.43	2.3	36.47	36.45	-0.3	129	-0.23%
2022/06/27	1	37.10	4	37.25	37.10	-3	130	-2.30%
2022/06/24	18	36.33	13.6	36.27	36.15	4.4	124	3.56%
2022/06/23	0	34.40	0	0.00	34.70	0	117	0.03%
2022/06/22	9	34.59	0	0.00	34.45	9	115	7.76%
2022/06/20	1	34.90	2	35.18	34.70	-1	113	-0.88%
2022/06/17	1	35.25	0	0.00	35.25	1	113	0.88%
2022/06/16	3	35.77	0	0.00	35.60	3	112	2.66%
2022/06/15	1	35.70	4	35.81	36.00	-3	112	-2.66%
2022/06/14	5	35.21	0	0.00	35.35	5	113	4.42%
2022/06/13	4	35.64	1	35.75	35.75	3	113	2.65%
2022/06/10	2	36.30	0	0.00	36.30	2	113	1.76%
2022/06/09	1	36.55	0	0.00	36.55	1	115	0.87%
2022/06/08	7	36.56	0	0.00	36.50	7	115	6.04%
2022/06/06	0	0.00	1	36.20	36.45	-1	117	-0.85%
2022/06/02	3	35.97	0	0.00	35.90	3	119	2.52%
2022/06/01	1	35.95	0	0.00	35.90	1	120	0.83%
2022/05/30	0	0.00	2	35.78	36.00	-2	122	-1.64%
2022/05/27	0	0.00	1	35.40	35.30	-1	122	-0.82%
2022/05/26	1	35.15	3	35.12	35.10	-2	123	-1.62%
2022/05/23	1	34.80	0	0.00	35.10	1	127	0.78%
2022/05/19	2.1	34.97	0	0.00	34.80	2.1	127	1.60%
2022/05/18	0	0.00	1	35.40	35.45	-1	128	-0.78%
2022/05/17	0.2	35.30	5	35.37	35.35	-4.8	128	-3.73%
2022/05/16	2	35.00	1	35.30	34.90	1	128	0.78%
2022/05/13	0	0.00	2	34.75	34.90	-2	128	-1.56%
2022/05/12	4.3	34.68	0.5	34.90	34.35	3.8	127	2.97%
2022/05/11	2	35.28	1.1	35.43	35.30	0.9	125	0.72%
2022/05/10	6.1	35.66	0.4	36.00	35.55	5.7	124	4.58%
2022/05/09	9.7	37.00	0.4	37.60	36.45	9.3	118	7.85%
2022/05/06	1	38.05	0	0.00	38.20	1	114	0.87%
2022/05/05	1	38.35	1	38.75	38.35	0	113	0.00%
2022/05/04	1	38.35	0	0.00	38.35	1	114	0.88%
2022/05/03	3	38.25	4.6	38.22	38.35	-1.6	115	-1.41%
2022/04/29	4	38.28	6	38.30	38.20	-2	116	-1.72%
2022/04/28	4	38.30	1	38.25	38.20	3	115	2.61%
2022/04/27	5	38.24	3	38.27	38.30	2	112	1.77%
2022/04/26	2	38.68	1	38.70	38.70	1	110	0.91%
2022/04/25	0	0.00	4	38.80	38.80	-4	109	-3.65%
2022/04/22	0	39.30	0	0.00	39.10	0	107	0.00%
2022/04/21	1	39.05	10	39.10	39.10	-9	107	-8.35%
2022/04/20	1	39.05	2	39.10	39.20	-1	106	-0.94%
2022/04/18	4	38.94	1	39.20	38.95	3	107	2.79%
2022/04/15	1	39.20	0	0.00	39.25	1	107	0.93%
2022/04/14	4.1	39.31	0	0.00	39.25	4.1	108	3.79%
2022/04/13	1	39.25	2	39.63	39.60	-1	107	-0.93%
2022/04/12	2	38.78	1	38.90	38.95	1	103	0.99%
2022/04/11	0	0.00	2	39.03	39.10	-2	103	-1.93%
2022/04/08	2	39.00	1	39.30	38.95	1	103	0.97%
2022/04/06	1	39.60	2	39.60	39.60	-1	100	-0.99%
2022/04/01	0	39.60	1	39.70	39.45	-1	99	-0.99%
2022/03/31	0	0.00	1	39.50	39.50	-1	101	-0.98%
2022/03/25	0	39.55	0	0.00	39.20	0	101	0.00%
2022/03/22	5	39.25	0	0.00	39.00	5	99	5.00%
2022/03/21	1	39.25	16.5	39.22	39.25	-15.5	98	-15.72%
2022/03/18	0	0.00	10.3	39.11	39.15	-10.3	98	-10.48%
2022/03/17	2	39.05	0	0.00	39.15	2	98	2.02%
2022/03/16	1.8	38.85	4	38.93	38.95	-2.2	97	-2.22%
2022/03/15	1	38.85	2	38.85	38.85	-1	96	-1.03%
2022/03/14	0	0.00	1	39.20	39.00	-1	96	-1.04%
2022/03/11	1	38.90	0	0.00	38.90	1	94	1.06%
2022/03/10	0	39.30	0	0.00	39.10	0	93	0.00%
2022/03/09	2	38.80	0.2	39.00	38.70	1.8	93	1.92%
2022/03/08	5	38.55	11.3	38.61	38.65	-6.3	92	-6.84%
2022/03/07	0	0.00	2	38.75	38.75	-2	91	-2.19%
2022/03/04	2	39.35	1.4	39.40	39.40	0.6	90	0.70%
2022/03/03	1	39.40	1	39.70	39.50	0	90	0.00%
2022/03/02	1	39.45	7	39.18	39.45	-6	90	-6.65%
2022/03/01	0	0.00	2	39.18	39.20	-2	89	-2.24%
2022/02/25	2	38.95	9	38.88	38.90	-7	88	-7.88%
2022/02/24	8	38.27	5	38.26	38.15	3	87	3.42%
2022/02/23	0	39.50	0	0.00	38.65	0	85	0.00%
2022/02/22	1	38.50	2	38.45	38.60	-1	85	-1.17%
2022/02/21	0	39.88	0	0.00	38.90	0	85	0.00%
2022/02/18	7	38.78	0	0.00	38.90	7	86	8.10%
2022/02/17	1	39.05	0	0.00	38.90	1	85	1.17%
2022/02/16	0	39.90	0	0.00	39.00	0	86	0.00%
2022/02/15	0	0.00	1	38.90	38.80	-1	86	-1.16%
2022/02/14	2	38.80	2	38.75	38.75	0	86	0.00%
2022/02/11	0	0.00	8	39.44	39.30	-8	86	-9.26%
2022/02/10	3	39.25	0	0.00	39.25	3	84	3.56%
2022/02/09	10	39.16	0	0.00	39.30	10	85	11.76%
2022/02/08	0	0.00	7	39.18	39.60	-7	84	-8.29%
2022/02/07	2	38.35	0	0.00	38.35	2	82	2.42%
2022/01/26	2.1	38.15	2	38.15	38.20	0.1	83	0.12%
2022/01/25	8	38.08	6	38.12	38.10	2	84	2.35%
2022/01/24	4	38.23	1	38.20	38.30	3	84	3.55%
2022/01/21	0	0.00	2	38.35	38.35	-2	83	-2.40%
2022/01/20	2	38.53	0	0.00	38.55	2	82	2.43%
2022/01/19	2	38.60	0	0.00	38.60	2	81	2.44%
2022/01/17	1	38.45	0	0.00	38.45	1	81	1.23%
2022/01/14	3	38.57	1	38.60	38.55	2	81	2.46%
2022/01/12	2	38.70	0	0.00	38.95	2	96	2.08%
2022/01/11	2	39.00	0	0.00	38.90	2	95	2.09%
2022/01/10	15	38.84	1	38.90	39.00	14	95	14.65%
2022/01/07	3	38.93	0	0.00	38.90	3	95	3.15%
2022/01/05	4	39.23	1	39.35	39.30	3	95	3.14%
2022/01/04	1	39.35	0	0.00	39.40	1	95	1.05%
2022/01/03	3	39.45	0	0.00	39.45	3	94	3.16%
2021/12/30	0	0.00	1	39.70	39.75	-1	97	-1.03%
2021/12/29	4	39.40	1.1	39.64	39.80	3	97	3.03%
2021/12/28	0	0.00	0.1	39.50	39.35	-0.1	96	-0.05%
2021/12/27	2.4	39.42	11.5	39.50	39.50	-9.1	96	-9.42%
2021/12/24	0	39.40	0	0.00	38.90	0	93	0.00%
2021/12/23	1.1	38.74	0	0.00	38.85	1.1	92	1.18%
2021/12/22	3	38.87	0	0.00	38.75	3	92	3.26%
2021/12/21	1	38.95	0	0.00	38.85	1	90	1.10%
2021/12/20	0	0.00	3.1	38.75	38.90	-3.1	90	-3.44%
2021/12/17	1	38.90	0	0.00	38.80	1	90	1.10%
2021/12/16	0	0.00	0.1	39.00	38.85	-0.1	90	-0.11%
2021/12/15	1	38.70	1	38.80	38.80	0	91	0.00%
2021/12/13	1	39.00	0	0.00	39.00	1	91	1.10%
2021/12/10	0	0.00	2	39.05	39.10	-2	89	-2.22%
2021/12/09	1	39.00	3	39.05	39.05	-2	90	-2.21%
2021/12/08	1	39.00	0	0.00	39.05	1	90	1.10%
2021/12/07	2	38.98	0	0.00	38.95	2	91	2.18%
2021/12/06	0.1	38.60	1	38.80	38.85	-0.9	91	-0.98%
2021/12/03	2	38.95	0	0.00	38.95	2	92	2.16%
2021/12/01	0	0.00	4	38.46	38.95	-4	93	-4.26%
2021/11/30	2	37.95	0	0.00	37.95	2	93	2.15%
2021/11/29	2.8	38.70	0	0.00	38.65	2.8	93	3.01%
2021/11/26	1	38.65	3	38.73	38.75	-2	92	-2.15%
2021/11/25	1	39.05	0	0.00	39.05	1	93	1.07%
2021/11/23	0	0.00	6	39.10	39.15	-6	93	-6.44%
2021/11/19	0	0.00	1	38.90	38.90	-1	92	-1.08%
2021/11/18	0	38.85	2	38.70	38.85	-2	92	-2.16%
2021/11/17	0	38.81	1	38.90	38.90	-1	91	-1.07%
2021/11/16	0	0.00	2	38.65	38.80	-2	90	-2.22%
2021/11/15	1	38.50	0	0.00	38.60	1	90	1.11%
2021/11/12	0	38.90	0	0.00	38.70	0	93	0.01%
2021/11/11	4.1	38.80	0	0.00	38.90	4.1	93	4.37%
2021/11/10	1	38.80	0	0.00	38.90	1	95	1.05%
2021/11/09	0.2	38.64	2	38.68	38.70	-1.8	95	-1.92%
2021/11/08	0	0.00	2	38.58	38.50	-2	95	-2.09%
2021/11/05	0	38.00	0	0.00	38.15	0	96	0.01%
2021/11/03	4	37.94	0.2	38.80	37.95	3.8	98	3.83%
2021/11/02	1	38.15	1	38.70	38.10	0	99	0.01%
2021/11/01	0.1	38.42	1	38.45	38.45	-0.9	97	-0.95%
2021/10/26	0	0.00	2	38.45	38.30	-2	104	-1.91%
2021/10/25	0	38.35	0	0.00	38.20	0	107	0.01%
2021/10/22	0	0.00	1	38.00	38.15	-1	116	-0.86%
2021/10/21	12	37.71	4	38.36	37.90	8	120	6.66%
2021/10/20	1	38.30	0	0.00	38.40	1	107	0.93%
2021/10/19	1	38.35	0	0.00	38.35	1	111	0.91%
2021/10/15	2	38.20	0	0.00	38.40	2	120	1.67%
2021/10/14	2	38.13	0	0.00	38.05	2	123	1.62%
2021/10/13	2	38.05	2	38.25	38.30	0	126	0.01%
2021/10/12	2.2	38.30	0	0.00	38.25	2.2	130	1.65%
2021/10/08	0	39.00	0	0.00	38.75	0	136	0.00%
2021/10/07	2	39.03	1	39.50	38.95	1	142	0.71%
2021/10/06	0	0.00	1	39.05	38.80	-1	143	-0.70%
2021/10/05	1	38.50	0	0.00	38.40	1	143	0.70%
2021/10/01	3.1	38.52	3	38.50	38.40	0.1	150	0.03%
2021/09/30	0	0.00	0.1	38.85	38.75	-0.1	151	-0.05%
2021/09/28	0	0.00	12	39.01	39.20	-12	156	-7.69%
2021/09/27	1	39.14	1.1	39.21	39.20	0	158	-0.01%
2021/09/24	5.1	39.05	0	0.00	39.20	5.1	159	3.17%
2021/09/22	1	38.40	0	0.00	38.60	1	166	0.60%
2021/09/17	2	38.68	0	0.00	38.85	2	166	1.20%
2021/09/15	1	38.55	0	0.00	38.90	1	170	0.59%
2021/09/13	1.1	38.85	0.1	39.00	39.00	1	172	0.58%
2021/09/10	3	38.37	1	38.50	38.50	2	172	1.16%
2021/09/09	1	38.30	0	0.00	38.40	1	171	0.58%
2021/09/08	0	0.00	2	38.40	38.65	-2	171	-1.17%
2021/09/07	1	38.70	11	38.60	38.60	-10	171	-5.85%
2021/09/06	4.1	38.96	5	38.93	38.80	-1	171	-0.55%
2021/09/03	2	39.38	1	39.40	39.40	1	171	0.58%
2021/09/02	9	39.00	1	39.15	39.40	8	171	4.66%
2021/09/01	1	39.07	0.3	39.15	39.10	0.7	171	0.42%
2021/08/31	1	39.10	4	39.18	39.10	-3	170	-1.76%
2021/08/30	1	39.10	0	0.00	39.10	1	171	0.58%
2021/08/27	2	38.98	0	0.00	39.10	2	172	1.17%
2021/08/26	1	38.85	0	0.00	39.10	1	173	0.58%
2021/08/25	1.1	38.81	1	39.10	39.00	0	174	0.03%
2021/08/23	0	0.00	1	38.65	38.55	-1	178	-0.56%
2021/08/19	0	0.00	1	37.95	37.95	-1	181	-0.55%
2021/08/18	1	37.85	1	38.15	38.10	0	181	-0.01%
2021/08/17	3	38.15	0.2	38.25	38.15	2.8	180	1.55%
2021/08/16	2	38.65	0	0.00	38.55	2	180	1.11%
2021/08/13	2	39.08	5	39.10	38.95	-3	179	-1.65%
2021/08/12	0	0.00	8	39.00	39.35	-8	180	-4.43%
2021/08/11	1	39.15	4	39.23	39.00	-3	182	-1.65%
2021/08/10	3.1	39.25	9	39.32	39.15	-5.9	183	-3.24%
2021/08/06	7	39.61	0	0.00	39.60	7	193	3.63%
2021/08/05	0	39.96	0.1	39.90	39.75	0	200	-0.02%
2021/08/02	3	39.70	0.1	40.00	39.70	2.9	231	1.26%
2021/07/30	1.1	40.02	0	0.00	39.95	1.1	251	0.44%
2021/07/29	7	40.16	5	40.16	40.15	2	255	0.78%
2021/07/28	33	42.26	0	0.00	42.25	33	258	12.79%
2021/07/27	5	42.77	2	43.20	42.75	3	258	1.16%
2021/07/26	0	0.00	4	43.43	43.35	-4	262	-1.52%
2021/07/23	4	43.23	6	43.38	43.20	-2	266	-0.75%
2021/07/22	2.7	43.13	0	0.00	43.05	2.7	267	1.02%
2021/07/21	0	0.00	3	43.25	43.25	-3	272	-1.10%
2021/07/20	2	42.73	8	42.75	42.85	-6	275	-2.17%
2021/07/19	1	43.30	5	43.47	43.30	-4	279	-1.43%
2021/07/16	2	43.55	0	0.00	43.55	2	285	0.70%
2021/07/15	1	43.05	3	43.13	43.15	-2	284	-0.70%
2021/07/14	3	42.50	11	42.50	42.70	-8	284	-2.81%
2021/07/13	1	42.10	1	42.10	42.10	0	293	0.00%
2021/07/12	0	0.00	2	42.30	42.20	-2	297	-0.67%
2021/07/09	3	42.15	0	0.00	42.05	3	303	0.99%
2021/07/08	3	42.20	1	42.30	42.30	2	312	0.64%
2021/07/07	1	42.10	0	0.00	42.15	1	317	0.31%
2021/07/06	2	42.25	5	42.20	42.20	-3	324	-0.93%
2021/07/05	3	42.20	3	42.23	42.20	0	329	0.00%
2021/07/02	1	42.00	11	42.23	42.00	-10	333	-3.01%
2021/07/01	5	42.16	6	42.06	42.00	-1	337	-0.30%
2021/06/30	2	42.25	4	42.29	42.25	-2	340	-0.59%
2021/06/29	0	42.05	1	41.95	42.00	-1	340	-0.29%
2021/06/28	1	41.65	4	41.70	41.65	-3	339	-0.88%
2021/06/25	8.2	41.46	0	0.00	41.60	8.2	340	2.40%
2021/06/23	0.3	41.25	0	0.00	41.25	0.3	350	0.09%
2021/06/22	0.5	41.20	1	41.40	41.20	-0.5	352	-0.15%
2021/06/21	0.2	41.30	1	41.55	41.30	-0.8	360	-0.21%
2021/06/17	1	41.60	2	41.38	41.50	-1	376	-0.27%
2021/06/16	0	41.55	2	41.50	41.45	-2	391	-0.51%
2021/06/15	1	41.15	1.1	41.54	41.55	-0.1	398	-0.02%
2021/06/11	2	41.58	0	0.00	41.70	2	411	0.49%
2021/06/10	0	41.95	0.3	42.00	41.85	-0.3	417	-0.08%
2021/06/09	6	41.69	1	42.00	41.70	5	426	1.17%
2021/06/08	1	41.65	0	0.00	41.70	1	430	0.23%
2021/06/07	2	41.62	0	41.50	41.75	2	434	0.47%
2021/06/04	1	41.90	2	41.90	41.95	-1	438	-0.23%
2021/06/03	4	41.94	2	41.90	41.90	2	443	0.45%
2021/06/01	3.2	42.09	2	42.28	42.15	1.2	452	0.27%
2021/05/31	0	0.00	1	41.80	41.70	-1	458	-0.22%
2021/05/28	9	41.53	0	0.00	41.40	9	461	1.95%
2021/05/27	1	41.35	0	0.00	41.40	1	470	0.21%
2021/05/26	1	41.10	1	41.70	41.70	0	483	0.00%
2021/05/25	4	41.00	1	40.95	41.00	3	491	0.61%
2021/05/24	1.5	40.77	4	40.65	40.65	-2.5	496	-0.50%
2021/05/21	2	40.45	0	0.00	40.60	2	498	0.40%
2021/05/20	2	40.28	1	40.20	40.35	1	504	0.20%
2021/05/19	5	40.48	1	40.60	40.25	4	507	0.79%
2021/05/18	7	39.92	7	40.24	40.40	0	509	0.00%
2021/05/17	2	39.10	28.1	39.62	39.15	-26.1	511	-5.10%
2021/05/14	5	40.19	1	40.15	40.15	4	509	0.79%
2021/05/13	10	39.90	7	40.22	40.05	3	517	0.58%
2021/05/12	5.3	40.84	20.3	41.04	40.55	-15	511	-2.94%
2021/05/11	7	42.29	6	42.42	41.80	1	497	0.21%
2021/05/10	1.1	43.12	2	43.55	43.30	-1	495	-0.19%
2021/05/07	5.1	43.51	103	43.52	43.70	-97.9	492	-19.88%	大賣/
2021/05/06	6	41.41	1	41.75	41.20	5	477	1.05%
2021/05/05	16.2	41.47	0	41.85	41.50	16.2	473	3.41%
2021/05/04	16	42.03	12	41.62	41.85	4	475	0.84%
2021/05/03	3	42.52	0	42.15	42.30	3	472	0.63%
2021/04/29	1	43.05	7	43.22	43.15	-6	472	-1.27%
2021/04/28	0	0.00	1	43.40	43.40	-1	474	-0.21%
2021/04/27	3	43.05	11	43.19	43.20	-8	477	-1.67%
2021/04/26	1.2	42.53	20	42.21	42.60	-18.9	476	-3.95%
2021/04/23	5.1	42.00	3	42.08	42.10	2.1	483	0.44%
2021/04/22	20	42.22	29.3	42.37	42.10	-9.3	484	-1.93%
2021/04/21	14.2	42.30	1	42.25	42.35	13.2	479	2.74%
2021/04/20	3	42.12	4.5	42.28	42.30	-1.5	485	-0.31%
2021/04/19	26	42.05	7	42.05	42.10	19	486	3.90%
2021/04/16	13	42.29	7	42.34	42.30	6	478	1.25%
2021/04/15	16.4	41.77	3	41.88	42.00	13.4	481	2.77%
2021/04/14	57.3	42.70	116	42.39	42.10	-58.7	482	-12.16%	大賣/
2021/04/13	10	43.20	2	43.18	43.10	8	485	1.65%
2021/04/12	6.1	43.31	3	43.30	43.30	3.1	484	0.63%
2021/04/09	5	43.47	10.1	43.54	43.60	-5.1	481	-1.06%
2021/04/08	5	43.70	4	43.75	43.70	1	478	0.21%
2021/04/07	5	43.87	0	0.00	43.80	5	476	1.05%
2021/04/06	3.1	44.21	6	44.08	44.10	-2.9	478	-0.60%
2021/04/01	4.5	44.04	2	44.33	44.40	2.5	482	0.51%
2021/03/31	2	43.87	0	0.00	44.00	2	486	0.41%
2021/03/30	6	43.84	0	0.00	43.85	6	491	1.22%
2021/03/29	10	43.88	1	43.90	43.85	9	497	1.81%
2021/03/26	9.1	44.05	0.5	44.25	44.10	8.6	500	1.73%
2021/03/25	5	44.36	0	0.00	44.45	5	501	1.00%
2021/03/24	25	44.17	3	44.12	44.15	22	511	4.30%
2021/03/23	4	44.65	1	44.50	44.55	3	509	0.59%
2021/03/22	15	45.13	3	45.00	45.00	12	512	2.34%
2021/03/19	6	45.62	18.3	45.62	45.70	-12.3	517	-2.38%
2021/03/18	118.5	44.90	3	44.87	44.90	115.5	512	22.54%	大買/鉅額交易
2021/03/17	8	44.96	14	45.06	44.90	-6	525	-1.14%
2021/03/16	1	44.75	4	44.73	44.80	-3	535	-0.56%
2021/03/15	41	44.55	22	44.56	44.60	19	562	3.38%
2021/03/12	3.1	44.52	12	44.55	44.55	-8.9	640	-1.39%
2021/03/11	2.1	44.55	0	0.00	44.50	2.1	655	0.32%
2021/03/10	8.6	44.42	1	44.50	44.50	7.6	656	1.15%
2021/03/09	5.6	44.42	12	44.45	44.45	-6.4	657	-0.97%
2021/03/08	1.3	44.45	2.1	44.50	44.45	-0.8	654	-0.12%
2021/03/05	3	44.40	1	44.45	44.45	2	654	0.31%
2021/03/04	12.5	44.30	36	44.33	44.40	-23.5	651	-3.60%
2021/03/03	5	44.32	5	44.46	44.40	0	646	0.00%
2021/03/02	32	44.56	13	44.81	44.30	19	644	2.95%
2021/02/26	8	44.16	24.4	44.45	44.70	-16.4	636	-2.58%
2021/02/25	10.6	44.05	4	44.19	44.20	6.6	626	1.05%
2021/02/24	6	44.10	0	0.00	44.05	6	621	0.97%
2021/02/23	6.1	44.11	0	0.00	44.15	6.1	616	0.99%
2021/02/22	18	44.07	0	0.00	44.20	18	615	2.92%
2021/02/19	7	44.06	0.1	44.10	44.20	6.9	613	1.13%
2021/02/18	4	44.03	2	44.10	44.15	2	613	0.33%
2021/02/17	4	44.04	1.1	44.14	44.05	2.9	613	0.48%
2021/02/05	4	44.04	23	44.14	44.00	-19	613	-3.10%
2021/02/04	12.1	43.90	80	43.92	44.00	-67.9	609	-11.13%
2021/02/03	15	43.32	4.2	43.36	43.45	10.8	607	1.77%
2021/02/02	5.1	43.16	4	43.18	43.15	1.1	611	0.18%
2021/02/01	28	43.11	0	0.00	43.10	28	614	4.55%
2021/01/29	50	43.29	14	43.51	43.25	36	613	5.87%
2021/01/28	30	43.42	0	0.00	43.40	30	610	4.91%
2021/01/27	4	43.64	9	43.66	43.60	-5	606	-0.82%
2021/01/26	27	43.49	0	0.00	43.50	27	608	4.44%
2021/01/25	10	43.80	19	43.89	43.90	-9	615	-1.46%
2021/01/22	17	44.07	28	44.14	44.20	-11	617	-1.78%
2021/01/21	20	44.05	7.3	44.06	44.00	12.7	613	2.07%
2021/01/20	5	44.04	3	44.12	44.10	2	607	0.33%
2021/01/19	9	44.19	4.1	44.25	44.20	4.9	599	0.82%
2021/01/18	14	44.05	26.3	44.11	44.15	-12.3	594	-2.07%
2021/01/15	7	43.84	6.1	43.89	43.85	0.9	583	0.15%
2021/01/14	15	43.85	11	43.88	43.90	4	594	0.67%
2021/01/13	7.1	43.88	1	43.95	43.80	6.1	591	1.04%
2021/01/12	12.1	43.89	0	0.00	43.80	12.1	585	2.07%
2021/01/11	14	43.94	9	43.96	43.95	5	581	0.86%
2021/01/08	4.6	43.87	3	43.87	43.85	1.6	578	0.27%
2021/01/07	24.1	43.79	1.7	43.80	43.80	22.4	571	3.92%
2021/01/06	47	43.84	23.8	43.86	43.75	23.2	565	4.10%
2021/01/05	16	43.86	1.3	43.87	43.85	14.7	550	2.67%
2021/01/04	26	43.91	0	0.00	43.90	26	548	4.74%
2020/12/31	2	43.90	0	0.00	43.85	2	548	0.37%
2020/12/30	15.4	43.88	2	43.90	43.85	13.4	550	2.44%
2020/12/29	4.1	43.91	10	43.96	43.90	-5.9	547	-1.09%
2020/12/28	6.6	43.85	7	43.91	43.90	-0.4	542	-0.07%
2020/12/25	2.1	43.67	2	43.68	43.80	0.1	535	0.01%
2020/12/24	5.2	43.60	4	43.64	43.65	1.1	529	0.21%
2020/12/23	7	43.54	17	43.55	43.60	-10	525	-1.90%
2020/12/22	10.1	43.60	19	43.62	43.55	-8.9	526	-1.69%
2020/12/21	21	43.60	1	43.65	43.60	20	530	3.77%
2020/12/18	7	43.54	5	43.58	43.45	2	528	0.38%
2020/12/17	25	43.35	6	43.33	43.35	19	519	3.66%
2020/12/16	15	43.43	0	0.00	43.40	15	514	2.92%
2020/12/15	10.2	43.52	4	43.50	43.50	6.2	506	1.21%
2020/12/14	20.2	43.54	5	43.51	43.55	15.2	494	3.06%
2020/12/11	22	43.52	15	43.58	43.55	7	488	1.43%
2020/12/10	41.2	43.56	19	43.57	43.50	22.2	475	4.67%
2020/12/09	84	43.61	38.2	43.61	43.60	45.8	455	10.06%
2020/12/08	141.5	43.75	82	43.75	43.70	59.5	425	13.98%	大買/
2020/12/07	2	41.13	39	41.03	41.50	-37	344	-10.74%
2020/12/04	8	40.27	0	0.00	40.25	8	332	2.41%
2020/12/03	6.1	39.97	0	0.00	40.15	6.1	333	1.83%
2020/12/02	14.1	40.35	0	0.00	40.40	14.1	339	4.15%
2020/12/01	20	40.49	22.6	40.48	40.50	-2.6	352	-0.73%
2020/11/30	18.2	40.48	6	40.50	40.40	12.2	367	3.33%
2020/11/27	0.7	40.25	2.3	40.31	40.30	-1.6	368	-0.42%
2020/11/26	1	40.00	8	40.13	40.30	-7	367	-1.90%
2020/11/25	9	40.13	6	40.30	40.20	3	373	0.80%
2020/11/24	4	40.18	9	40.30	40.20	-5	375	-1.33%
2020/11/23	2	40.18	2	40.10	40.10	0	379	0.00%
2020/11/20	4	40.08	8	40.19	40.10	-4	378	-1.06%
2020/11/19	2	40.05	3	39.80	40.05	-1	385	-0.26%
2020/11/18	3	39.87	7	39.87	39.90	-4	394	-1.01%
2020/11/17	26	40.02	2	40.15	39.85	24	396	6.05%
2020/11/16	7	40.27	0.2	40.50	40.25	6.8	415	1.63%
2020/11/13	8	40.06	1	40.10	40.15	7	422	1.66%
2020/11/12	1	40.10	6	40.26	40.10	-5	424	-1.18%
2020/11/11	4	40.10	11	40.24	40.20	-7	427	-1.64%
2020/11/10	0.1	40.00	3	39.87	39.90	-2.9	425	-0.69%
2020/11/09	6	39.45	0	0.00	39.45	6	431	1.39%
2020/11/06	0	0.00	2	39.35	39.30	-2	433	-0.46%
2020/11/05	2	38.90	10	38.82	38.80	-8	439	-1.82%
2020/11/04	11	38.71	12	38.93	38.85	-1	443	-0.23%
2020/11/02	21	39.23	27	39.84	38.90	-6	464	-1.29%
2020/10/30	25	39.87	5	40.27	39.55	20	469	4.26%
2020/10/29	1	38.90	0	0.00	38.95	1	467	0.21%
2020/10/26	4	39.68	1	39.85	39.70	3	482	0.62%
2020/10/23	5	40.00	1	40.20	40.10	4	487	0.82%
2020/10/22	0	0.00	2	40.08	40.05	-2	501	-0.40%
2020/10/16	1	38.85	9	39.15	39.05	-8	515	-1.55%
2020/10/15	1	38.55	3	38.67	38.70	-2	519	-0.38%
2020/10/14	1	38.50	0	0.00	38.55	1	537	0.19%
2020/10/13	6	38.60	1	38.70	38.65	5	550	0.91%
2020/10/12	0	0.00	2	39.13	38.90	-2	564	-0.35%
2020/10/07	12	38.91	2	38.90	38.95	10	595	1.68%
2020/10/06	1	38.20	3	38.28	38.10	-2	606	-0.33%
2020/10/05	0	0.00	2	38.00	38.10	-2	635	-0.31%
2020/09/30	1	37.90	2	37.80	37.90	-1	681	-0.15%
2020/09/28	0	0.00	1	37.90	37.80	-1	789	-0.13%
2020/09/25	2	37.78	0	0.00	37.10	2	835	0.24%
2020/09/24	18	38.07	1	38.30	37.75	17	898	1.89%
2020/09/23	0	0.00	2	38.90	38.80	-2	903	-0.22%
2020/09/22	7	39.02	2	39.05	39.05	5	910	0.55%
2020/09/21	0	0.00	0.2	39.50	39.40	-0.2	917	-0.02%
2020/09/18	7.3	39.45	0	0.00	39.80	7.3	929	0.79%
2020/09/17	7	39.54	1	39.55	39.60	6	946	0.63%
2020/09/16	3	39.77	3	39.85	39.85	0	974	0.00%
2020/09/15	3	39.75	5	39.94	39.75	-2	996	-0.20%
2020/09/14	10	39.40	2	39.45	39.20	8	1,008	0.79%
2020/09/11	2	39.30	9	39.43	39.20	-7	1,054	-0.66%
2020/09/10	1	39.40	6	39.62	39.35	-5	1,107	-0.45%
2020/09/09	1	38.80	24	38.85	39.10	-23	1,171	-1.96%
2020/09/08	3	39.28	19.5	39.26	39.25	-16.5	1,205	-1.37%
2020/09/07	14	39.34	9	39.31	39.25	5	1,255	0.40%
2020/09/04	12	39.70	34	39.77	39.70	-22	1,281	-1.72%
2020/09/03	31	40.36	4	40.51	40.25	27	1,296	2.08%
2020/09/02	16	41.04	9	41.26	40.90	7	1,331	0.53%
2020/09/01	4	40.46	1	40.70	40.70	3	1,416	0.21%
2020/08/31	12	40.55	4	40.70	40.45	8	1,443	0.55%
2020/08/28	2	40.63	40	40.71	40.80	-38	1,461	-2.60%
2020/08/27	8	40.96	1	41.00	41.00	7	1,488	0.47%
2020/08/26	1	41.35	3	41.32	41.35	-2	1,502	-0.13%
2020/08/25	0	0.00	6	41.75	41.45	-6	1,569	-0.38%
2020/08/24	5	41.47	1	41.45	41.45	4	1,617	0.25%
2020/08/21	0	0.00	26	40.69	40.80	-26	1,631	-1.59%
2020/08/20	31	40.31	12	40.14	40.15	19	1,645	1.15%
2020/08/19	2	41.88	10.1	42.05	41.70	-8.1	1,638	-0.49%
2020/08/18	1	41.80	5	41.64	41.55	-4	1,640	-0.24%
2020/08/17	0	0.00	2.6	41.44	41.65	-2.6	1,646	-0.16%
2020/08/14	2	40.50	6	41.28	41.50	-4	1,658	-0.24%
2020/08/13	5	40.83	17	40.81	40.90	-12	1,671	-0.72%
2020/08/12	4	41.20	0	0.00	41.15	4	1,709	0.23%
2020/08/11	3	41.50	1	41.40	41.35	2	1,765	0.11%
2020/08/10	3	42.45	3	42.18	42.15	0	1,777	0.00%
2020/08/07	6	42.13	22	42.17	42.10	-16	1,785	-0.90%
2020/08/06	11	41.75	3	41.77	41.60	8	1,782	0.45%
2020/08/05	21	41.51	14	41.67	41.70	7	1,799	0.39%
2020/08/04	5	42.25	1	42.30	42.25	4	1,830	0.22%
2020/08/03	1	41.80	2.1	42.30	42.30	-1.1	1,872	-0.06%
2020/07/31	1	41.60	0	0.00	42.20	1	1,891	0.05%
2020/07/30	2	41.85	6	41.85	42.00	-4	1,926	-0.21%
2020/07/29	3	40.53	7	41.07	41.10	-4	1,937	-0.21%
2020/07/28	19	41.00	11.5	41.01	40.40	7.6	1,940	0.39%
2020/07/27	12	41.76	4	41.54	41.60	8	1,934	0.41%
2020/07/24	11	42.12	22	41.82	42.05	-11	1,937	-0.57%
2020/07/23	3	43.30	4	43.20	43.10	-1	1,930	-0.05%
2020/07/22	1	43.20	1	43.40	43.20	0	1,939	0.00%
2020/07/21	2	43.23	13	43.28	43.20	-11	1,935	-0.57%
2020/07/20	14	42.94	8	42.62	43.05	6	1,931	0.31%
2020/07/17	12	41.90	10	42.24	41.85	2	1,916	0.10%
2020/07/16	17	42.86	3	42.95	42.90	14	1,914	0.73%
2020/07/15	14	42.69	16	42.73	42.60	-2	1,905	-0.10%
2020/07/14	19	43.56	0	0.00	43.30	19	1,895	1.00%
2020/07/13	7	44.08	1.3	44.28	44.35	5.7	1,888	0.30%
2020/07/10	12	43.92	45	43.87	43.70	-33	1,881	-1.75%
2020/07/09	34	45.39	26.1	45.48	44.95	7.9	1,862	0.42%
2020/07/08	66	45.42	103	45.49	46.00	-37	1,820	-2.03%	大賣/
2020/07/07	28.3	44.12	15	44.22	43.90	13.3	1,749	0.76%
2020/07/06	38	44.71	46	44.67	44.55	-8	1,724	-0.46%
2020/07/03	48	44.01	92	43.73	43.90	-44	1,680	-2.62%
2020/07/02	12	41.47	22	41.60	41.65	-10	1,621	-0.62%
2020/07/01	14	41.09	11	41.30	41.15	3	1,609	0.19%
2020/06/30	4.5	40.69	7	40.87	40.75	-2.5	1,600	-0.16%
2020/06/29	21	40.42	6	40.51	40.30	15	1,596	0.94%
2020/06/24	13	40.97	35	41.14	40.95	-22	1,588	-1.39%
2020/06/23	14	40.20	13	40.01	40.05	1	1,578	0.06%
2020/06/22	30	41.12	37	40.74	40.60	-7	1,553	-0.45%
2020/06/19	48	41.58	25	41.71	41.55	23	1,543	1.49%
2020/06/18	57	41.16	32	41.23	40.95	25	1,532	1.63%
2020/06/17	52	42.70	58	42.80	42.20	-6	1,490	-0.40%
2020/06/16	84	45.90	20	45.88	45.95	64	1,451	4.41%
2020/06/15	41.1	46.03	54	45.89	45.55	-12.9	1,412	-0.91%
2020/06/12	57	45.21	46	44.51	46.30	11	1,389	0.79%
2020/06/11	46	44.99	28	45.01	44.30	18	1,355	1.33%
2020/06/10	39	45.66	59	45.43	45.80	-20	1,329	-1.50%
2020/06/09	71.1	46.10	90	45.88	45.80	-18.9	1,327	-1.42%
2020/06/08	110	46.33	82.3	45.82	47.20	27.7	1,302	2.13%	大買/
2020/06/05	45.1	43.87	8	43.97	44.15	37.1	1,224	3.03%
2020/06/04	41	43.65	27.4	43.40	43.50	13.6	1,218	1.11%
2020/06/03	73	43.46	58	43.29	43.35	15	1,242	1.21%
2020/06/02	16	42.58	28	42.83	42.50	-12	1,268	-0.95%
2020/06/01	103	43.26	102	42.91	43.05	1	1,252	0.08%	大買/大賣/
2020/05/29	45	41.64	77	41.71	41.90	-32	1,186	-2.70%
2020/05/28	11	40.47	16	40.03	40.00	-5	1,129	-0.44%
2020/05/27	6	40.30	4	40.29	40.65	2	1,108	0.18%
2020/05/26	14	40.22	5	40.32	40.00	9	1,091	0.82%
2020/05/25	12	39.95	6	40.08	40.00	6	1,077	0.56%
2020/05/22	3	39.98	4	40.13	39.90	-1	1,068	-0.09%
2020/05/21	15	40.38	4	40.51	40.30	11	1,059	1.04%
2020/05/20	6	39.44	23	39.62	39.95	-17	1,042	-1.63%
2020/05/19	37	40.74	131	40.45	39.95	-94	1,023	-9.18%	大賣/
2020/05/18	83	40.17	56.9	40.20	40.70	26.1	974	2.68%
2020/05/15	22	39.17	42	38.80	39.25	-20	912	-2.19%
2020/05/14	12	38.90	19	38.80	38.60	-7	890	-0.79%
2020/05/13	14	39.00	32	39.05	39.20	-18	875	-2.06%
2020/05/12	43	39.15	41	39.01	39.45	2	863	0.23%
2020/05/11	64	39.38	39	39.55	39.45	25	838	2.98%
2020/05/08	75	38.38	48.7	38.30	38.50	26.3	789	3.33%
2020/05/07	48	37.27	84	37.15	37.50	-36	743	-4.84%
2020/05/06	29	36.82	21	36.77	36.85	8	721	1.11%
2020/05/05	15	36.03	22	36.15	36.10	-7	685	-1.02%
2020/05/04	14	35.49	3	35.57	35.65	11	671	1.64%
2020/04/30	41	35.49	0	0.00	35.55	41	665	6.16%
2020/04/29	14	35.53	0	0.00	35.45	14	665	2.10%
2020/04/28	17	35.40	4.3	35.43	35.50	12.7	657	1.94%
2020/04/27	0	0.00	7.3	35.25	35.35	-7.3	660	-1.10%
2020/04/24	2	34.85	0	0.00	35.00	2	647	0.31%
2020/04/23	6	34.90	0	0.00	34.85	6	647	0.93%
2020/04/22	1	34.65	0	0.00	34.80	1	644	0.16%
2020/04/21	15	34.72	4	34.45	34.40	11	639	1.72%
2020/04/20	8	35.03	10	35.05	35.10	-2	628	-0.32%
2020/04/17	2	35.18	11	35.36	34.95	-9	623	-1.44%
2020/04/16	4	34.70	7	35.06	35.15	-3	610	-0.49%
2020/04/15	15	34.70	7	34.66	34.75	8	601	1.33%
2020/04/14	10	34.55	2	34.45	34.50	8	596	1.34%
2020/04/13	2	34.18	2	33.90	34.25	0	592	0.00%
2020/04/10	1	34.05	2	34.05	34.05	-1	594	-0.17%
2020/04/09	14	33.91	14	34.00	33.90	0	589	0.00%
2020/04/08	3	33.70	5	33.74	33.85	-2	582	-0.34%
2020/04/07	8	33.40	3	33.30	33.60	5	577	0.87%
2020/04/06	5	32.73	2	32.65	32.85	3	566	0.53%
2020/04/01	7	32.35	0	0.00	32.50	7	561	1.25%
2020/03/31	4	32.39	2	32.60	32.30	2	559	0.36%
2020/03/30	3	32.03	0	0.00	32.20	3	554	0.54%
2020/03/27	8	32.71	5	32.77	32.25	3	550	0.54%
2020/03/25	4	32.85	15	32.75	32.45	-11	536	-2.05%
2020/03/24	5	31.90	13	31.62	31.80	-8	526	-1.52%
2020/03/23	10	30.56	0	0.00	30.65	10	521	1.92%
2020/03/20	6.6	30.94	12	31.42	31.20	-5.4	519	-1.03%
2020/03/19	34	29.52	10	29.76	29.00	24	503	4.77%
2020/03/18	15	31.75	103	31.87	31.55	-88	479	-18.37%	大賣/
2020/03/17	20	32.00	31	32.49	32.05	-11	464	-2.37%
2020/03/16	1.7	33.28	13.5	34.17	33.25	-11.8	444	-2.65%
2020/03/13	74	32.96	108.4	32.82	34.20	-34.4	432	-7.97%	大賣/
2020/03/12	30	34.82	18	34.83	34.70	12	407	2.94%
2020/03/11	25	35.86	14.7	36.07	36.20	10.3	382	2.69%
2020/03/10	33	35.29	21.2	35.30	35.80	11.9	369	3.21%
2020/03/09	140	36.14	40	36.13	35.85	100	348	28.72%	大買/
2020/03/06	58	35.62	73	35.61	35.95	-15	300	-4.99%
2020/03/05	2	34.00	4	34.00	34.05	-2	248	-0.81%
2020/03/04	1.1	33.45	7	33.45	33.55	-5.9	255	-2.30%
2020/03/03	2	33.25	13	33.05	33.20	-11	256	-4.28%
2020/03/02	2.2	32.97	10	32.90	32.90	-7.9	262	-2.99%
2020/02/27	1	33.25	0	0.00	33.00	1	268	0.37%
2020/02/25	1	33.10	1	33.20	33.15	0	266	0.00%
2020/02/24	0	0.00	2	33.40	33.45	-2	262	-0.76%
2020/02/20	1	33.65	0	0.00	33.60	1	263	0.38%
2020/02/19	1	33.30	4	33.43	33.55	-3	262	-1.14%
2020/02/18	0	0.00	1	33.50	33.45	-1	265	-0.38%
2020/02/14	1	33.40	0	0.00	33.55	1	267	0.37%
2020/02/13	0	33.50	1	33.30	33.55	-1	269	-0.37%
2020/02/12	2	33.30	0	0.00	33.35	2	274	0.73%
2020/02/07	2	33.28	22	33.15	33.10	-20	282	-7.07%
2020/02/06	0	0.00	6	33.50	33.25	-6	291	-2.06%
2020/02/04	4	32.41	7	32.41	32.40	-3	298	-1.00%
2020/02/03	44	32.08	17	31.78	32.20	27	297	9.07%
2020/01/31	17	33.07	1	33.10	32.90	16	289	5.52%
2020/01/30	4.2	32.94	9	32.83	32.50	-4.8	287	-1.67%
2020/01/17	2	34.00	0	0.00	34.00	2	276	0.72%
2020/01/16	3	33.95	0	0.00	33.95	3	274	1.09%
2020/01/14	6	33.94	2	33.90	34.10	4	278	1.44%
2020/01/13	0	0.00	1	34.00	34.00	-1	277	-0.36%
2020/01/10	2	33.80	0	0.00	33.80	2	277	0.72%
2020/01/08	5	33.36	8.9	33.61	33.55	-3.9	280	-1.38%
2020/01/07	5	33.65	0	0.00	33.70	5	278	1.79%
2020/01/06	1	33.95	5.2	33.91	34.05	-4.2	273	-1.54%
2020/01/03	6	34.38	0	0.00	34.40	6	267	2.25%
2019/12/31	1	34.35	0	0.00	34.35	1	266	0.37%
2019/12/30	10	34.34	1	34.35	34.35	9	268	3.35%
2019/12/27	2	34.35	1	34.35	34.45	1	272	0.37%
2019/12/26	3	34.55	2.5	34.54	34.55	0.5	274	0.18%
2019/12/25	0	0.00	1	34.60	34.65	-1	281	-0.35%
2019/12/24	1	34.65	0	0.00	34.65	1	307	0.33%
2019/12/23	2	34.58	0	0.00	34.60	2	307	0.65%
2019/12/20	2	34.58	0	0.00	34.55	2	308	0.65%
2019/12/19	1	34.55	0	0.00	34.55	1	308	0.32%
2019/12/18	1	34.25	7	34.46	34.65	-6	305	-1.96%
2019/12/17	4	34.15	0	0.00	34.20	4	303	1.32%
2019/12/16	5	34.20	0	0.00	34.20	5	301	1.66%
2019/12/13	2	34.10	21	34.14	34.30	-19	299	-6.34%
2019/12/12	2	34.25	0	0.00	34.30	2	294	0.68%
2019/12/10	2	34.25	1	34.25	34.30	1	294	0.34%
2019/12/09	7	34.38	0	0.00	34.25	7	304	2.30%
2019/12/06	1	34.40	2	34.65	34.40	-1	303	-0.33%
2019/12/05	0	0.00	5	34.85	34.65	-5	302	-1.65%
2019/12/04	0	0.00	2	34.60	34.60	-2	305	-0.65%
2019/12/03	0	0.00	2.6	34.58	34.60	-2.6	306	-0.85%
2019/12/02	16	34.67	9	35.02	34.75	7	307	2.28%
2019/11/29	1	34.50	3	34.63	34.90	-2	310	-0.64%
2019/11/28	4	34.44	2	34.65	34.35	2	304	0.66%
2019/11/27	6	34.58	10	34.66	34.50	-4	319	-1.25%
2019/11/26	4	34.43	2	34.45	34.45	2	318	0.63%
2019/11/22	1	34.10	10	34.30	34.10	-9	309	-2.91%
2019/11/21	4	33.85	0	0.00	33.90	4	309	1.29%
2019/11/20	6	33.90	0	0.00	33.90	6	311	1.93%
2019/11/19	5	34.12	0	0.00	33.95	5	313	1.59%
2019/11/18	3	34.00	0	0.00	34.05	3	316	0.95%
2019/11/15	1	33.80	0	0.00	33.80	1	328	0.30%
2019/11/14	5	33.75	0	0.00	33.80	5	333	1.50%
2019/11/13	0	0.00	2	33.90	33.90	-2	362	-0.55%
2019/11/12	5.5	34.20	4.5	34.31	34.15	1	370	0.27%
2019/11/11	2.5	34.38	5	34.33	34.25	-2.5	373	-0.67%
2019/11/08	5	33.99	0	0.00	33.95	5	369	1.35%
2019/11/07	9	34.16	3	34.18	34.10	6	384	1.56%
2019/11/06	20.2	34.31	10	34.56	34.35	10.2	385	2.65%
2019/11/05	11	34.65	16	34.58	34.55	-5	381	-1.31%
2019/11/04	7.9	34.04	7	34.06	34.05	0.9	367	0.25%
2019/11/01	4	33.54	4	33.64	33.70	0	360	0.00%
2019/10/31	11	33.30	1	33.45	33.25	10	355	2.81%
2019/10/30	0.4	33.15	1.1	32.97	33.05	-0.7	353	-0.21%
2019/10/29	2	33.05	0	0.00	32.95	2	350	0.57%
2019/10/28	1	33.25	0	0.00	33.15	1	348	0.29%
2019/10/25	9	33.15	0	0.00	33.15	9	348	2.58%
2019/10/24	0	0.00	1	33.25	33.30	-1	345	-0.29%
2019/10/23	2	33.28	9	33.25	33.15	-7	348	-2.01%
2019/10/22	2	33.58	0.8	33.65	33.55	1.2	344	0.35%
2019/10/21	0	0.00	1	33.70	33.65	-1	345	-0.28%
2019/10/18	17	33.76	0	0.00	33.70	17	347	4.89%
2019/10/17	2	33.88	2	33.93	33.80	0	349	0.00%
2019/10/16	2	33.65	1	33.80	33.70	1	350	0.29%
2019/10/15	1	33.40	2.5	33.68	33.65	-1.5	353	-0.43%
2019/10/14	8	33.41	0	0.00	33.45	8	353	2.27%
2019/10/09	0	0.00	9	33.19	33.20	-9	355	-2.54%
2019/10/08	0	0.00	2	33.35	33.30	-2	360	-0.55%
2019/10/07	0.3	33.45	0	0.00	33.25	0.3	365	0.08%
2019/10/04	0	0.00	19	33.22	33.25	-19	381	-4.98%
2019/10/03	6	32.68	0	0.00	32.70	6	388	1.54%
2019/10/02	2.8	33.09	0	0.00	32.65	2.8	387	0.72%
2019/10/01	29.1	32.66	6	32.80	32.75	23.1	385	5.99%
2019/09/27	38	32.99	28	32.71	32.70	10	379	2.63%
2019/09/26	2	33.88	1	34.00	33.85	1	356	0.28%
2019/09/25	7	33.92	2	33.95	33.90	5	370	1.35%
2019/09/24	1	34.20	0	0.00	34.20	1	385	0.26%
2019/09/23	0	0.00	2.1	34.08	34.10	-2.1	405	-0.52%
2019/09/19	0.7	33.90	0	0.00	33.80	0.7	418	0.16%
2019/09/18	1.3	34.05	1	34.05	34.00	0.3	420	0.08%
2019/09/17	2	33.70	0	0.00	33.70	2	422	0.47%
2019/09/16	13	34.05	1	34.15	33.90	12	425	2.82%
2019/09/12	0	0.00	0.4	34.20	34.10	-0.4	427	-0.08%
2019/09/11	3	33.97	10	34.50	33.90	-7	428	-1.63%
2019/09/10	1	34.60	2	34.70	34.75	-1	418	-0.24%
2019/09/09	0	0.00	4	35.00	34.95	-4	422	-0.95%
2019/09/06	0	0.00	30	34.85	34.85	-30	425	-7.06%
2019/09/05	1	35.60	1	35.30	35.30	0	420	0.00%
2019/09/04	1.5	35.50	1	35.40	35.50	0.5	418	0.13%
2019/09/02	1	35.65	3	35.82	35.65	-2	410	-0.49%
2019/08/30	0	35.50	4	35.60	35.60	-4	403	-0.99%
2019/08/29	0	0.00	2	34.43	34.90	-2	383	-0.52%
2019/08/28	1	34.60	1	34.35	34.35	0	379	0.00%
2019/08/27	1	34.15	1	34.45	34.50	0	379	0.00%
2019/08/26	4	33.95	2	34.28	34.05	2	380	0.53%
2019/08/23	14	34.63	0	0.00	34.40	14	379	3.69%
2019/08/22	0	0.00	2	35.00	34.95	-2	377	-0.53%
2019/08/21	2	34.75	0.2	34.70	34.70	1.8	373	0.48%
2019/08/20	8	34.74	4	34.70	34.70	4	368	1.09%
2019/08/19	17	35.34	1.3	35.30	35.30	15.7	354	4.43%
2019/08/16	10	35.32	34	35.17	35.45	-24	346	-6.93%
2019/08/15	11.5	33.85	4	34.08	34.05	7.5	315	2.38%
2019/08/14	10.2	33.74	3	33.83	33.65	7.2	306	2.35%
2019/08/13	0.7	33.40	0	0.00	33.35	0.7	301	0.23%
2019/08/12	2	33.70	41	33.84	33.70	-39	300	-12.97%
2019/08/08	11.5	33.17	0.2	33.25	33.25	11.3	282	3.99%
2019/08/07	0	0.00	2.7	33.05	33.20	-2.7	278	-0.96%
2019/08/05	0	32.70	0	0.00	32.50	0	289	0.00%
2019/08/02	0	0.00	2	32.70	32.75	-2	290	-0.69%
2019/08/01	3	33.03	0	0.00	33.10	3	293	1.02%
2019/07/31	20	33.16	7	33.10	33.20	13	295	4.41%
2019/07/30	0.1	33.15	10	33.15	33.05	-9.9	301	-3.28%
2019/07/26	2	33.20	0	0.00	33.15	2	312	0.64%
2019/07/25	0.9	32.85	0	0.00	32.75	0.9	318	0.28%
2019/07/24	0	0.00	2	33.10	33.05	-2	313	-0.64%
2019/07/23	0	0.00	11	33.13	33.10	-11	312	-3.51%
2019/07/22	0	0.00	3	32.95	33.05	-3	311	-0.96%
2019/07/19	1	33.30	0	0.00	33.20	1	309	0.32%
2019/07/18	2	33.08	0	0.00	33.10	2	307	0.65%
2019/07/17	5	33.33	1	33.20	33.30	4	304	1.31%
2019/07/16	4	33.75	0	0.00	33.75	4	301	1.33%
2019/07/15	1	33.80	0	0.00	33.85	1	299	0.33%
2019/07/12	8	33.67	21	33.74	33.60	-13	298	-4.36%
2019/07/11	29	34.22	3	34.28	34.00	26	294	8.84%
2019/07/10	3	34.72	21	34.49	34.45	-18	289	-6.22%
2019/07/09	3	33.60	0	0.00	34.00	3	272	1.10%
2019/07/08	3	33.23	61	33.04	33.20	-58	264	-21.95%
2019/07/05	2.3	32.96	0	0.00	32.95	2.3	262	0.88%
2019/07/04	4	32.88	0	0.00	32.90	4	264	1.51%
2019/07/03	3	32.97	15	32.89	32.85	-12	263	-4.55%
2019/07/02	9	32.62	9	32.78	33.00	0	263	0.00%
2019/07/01	22	32.15	15	32.46	32.65	7	249	2.81%
2019/06/28	10	36.68	17	36.55	36.90	-7	234	-2.98%
2019/06/27	1	36.30	5	36.35	36.30	-4	218	-1.83%
2019/06/26	0	0.00	0.1	36.40	36.30	-0.1	213	-0.05%
2019/06/25	3	36.19	1	36.30	36.30	2	210	0.96%
2019/06/24	0	36.60	0	0.00	36.30	0	209	0.00%
2019/06/21	0	36.30	0	0.00	36.25	0	214	0.01%
2019/06/19	0	36.25	6	36.11	36.25	-6	219	-2.73%
2019/06/18	1	35.90	12	35.80	35.95	-11	219	-5.02%
2019/06/17	18	35.55	6	35.60	35.70	12	221	5.43%
2019/06/14	15	35.87	1	35.80	35.75	14	218	6.39%
2019/06/13	13	36.05	33	36.09	36.10	-20	219	-9.10%
2019/06/12	0	0.00	5	36.20	36.20	-5	231	-2.16%
2019/06/11	0	0.00	2	36.20	36.25	-2	251	-0.80%
2019/06/10	1	36.20	1	36.20	36.20	0	254	0.00%
2019/06/06	2	36.15	0	0.00	36.10	2	261	0.77%
2019/06/05	9	36.29	0	0.00	36.15	9	264	3.40%
2019/06/04	3	36.30	1	36.35	36.40	2	265	0.75%
2019/06/03	3	36.40	0	0.00	36.30	3	266	1.12%
2019/05/31	14	36.27	5	36.22	36.35	9	267	3.36%
2019/05/30	6	36.00	1.4	36.11	36.15	4.6	268	1.71%
2019/05/29	0	0.00	1	35.95	35.95	-1	272	-0.37%
2019/05/28	2	35.98	0	0.00	35.90	2	272	0.73%
2019/05/27	1	35.75	1	35.85	35.95	0	272	0.00%
2019/05/24	2	35.75	1	35.75	35.85	1	272	0.37%
2019/05/23	3	35.75	1	35.85	35.80	2	274	0.73%
2019/05/22	2	35.95	0	0.00	35.85	2	275	0.73%
2019/05/21	1	35.65	0	0.00	36.00	1	278	0.36%
2019/05/17	0	35.90	7	36.20	35.90	-7	278	-2.51%
2019/05/16	3	35.90	5.9	35.82	35.85	-2.9	279	-1.05%
2019/05/15	3	36.00	6	35.92	35.90	-3	283	-1.06%
2019/05/14	15	35.31	4	35.34	35.35	11	287	3.83%
2019/05/13	3	35.88	40	35.53	35.85	-37	283	-13.03%
2019/05/10	6	36.76	9	37.07	36.85	-3	275	-1.09%
2019/05/09	3	37.00	1	37.10	36.75	2	272	0.73%
2019/05/08	2	36.78	3	37.03	37.10	-1	268	-0.37%
2019/05/07	9	37.07	3	36.97	36.95	6	266	2.25%
2019/05/06	27	36.91	7	36.81	36.70	20	262	7.62%
2019/05/03	2	36.25	2	36.50	36.50	0	254	0.00%
2019/05/02	2	36.00	2	36.20	36.00	0	248	0.00%
2019/04/29	8	35.83	0	0.00	35.65	8	242	3.30%
2019/04/26	2	35.40	0	0.00	35.50	2	243	0.82%
2019/04/25	0	0.00	1	35.60	35.50	-1	241	-0.41%
2019/04/23	1	35.20	0	0.00	35.20	1	241	0.41%
2019/04/22	7	35.26	1	35.25	35.30	6	240	2.49%
2019/04/18	7.7	35.65	0.1	35.55	35.55	7.6	240	3.17%
2019/04/17	9	35.64	0.5	35.65	35.65	8.5	241	3.53%
2019/04/16	2	35.73	0	0.00	35.80	2	237	0.84%
2019/04/15	1	35.80	0	0.00	35.75	1	235	0.42%
2019/04/12	3.7	35.97	1	35.95	35.85	2.7	234	1.14%
2019/04/11	4	36.06	5	36.10	36.05	-1	235	-0.43%
2019/04/10	4	36.14	2	36.18	36.05	2	234	0.85%
2019/04/09	0.3	36.00	3	35.98	36.05	-2.7	253	-1.06%
2019/04/08	5	35.88	0	0.00	35.85	5	257	1.94%
2019/04/03	1	35.70	2	36.00	35.90	-1	256	-0.39%
2019/04/02	3	36.00	8.4	35.95	36.00	-5.4	255	-2.12%
2019/04/01	4	36.03	10	35.90	35.55	-6	252	-2.37%
2019/03/29	8	36.47	11	36.42	36.15	-3	246	-1.22%
2019/03/28	0	0.00	2	36.25	36.30	-2	241	-0.83%
2019/03/27	1	36.25	1	36.30	36.45	0	239	0.00%
2019/03/26	14	36.31	42	36.11	36.35	-28	236	-11.84%
2019/03/25	28	35.88	0.7	35.95	35.95	27.3	228	11.98%
2019/03/22	1	36.00	48	35.98	35.80	-47	220	-21.30%
2019/03/21	0	35.60	0	0.00	35.70	0	211	0.00%
2019/03/20	0	0.00	8	35.65	35.60	-8	209	-3.81%
2019/03/19	2	35.45	8.1	35.54	35.50	-6.1	206	-2.96%
2019/03/18	1	35.40	0	0.00	35.40	1	202	0.49%
2019/03/15	10.1	35.73	11	35.67	35.65	-0.9	198	-0.45%
2019/03/14	61	35.46	15	35.40	35.50	46	185	24.82%
2019/03/13	6	34.12	20	34.17	34.45	-14	165	-8.47%
2019/03/12	9	33.92	14	34.17	33.90	-5	160	-3.11%
2019/03/11	6	33.64	9	33.67	33.50	-3	153	-1.96%
2019/03/08	8	33.21	5	33.15	33.15	3	150	1.99%
2019/03/07	1	33.40	0	0.00	33.45	1	149	0.67%
2019/03/06	24	33.33	1.3	33.30	33.50	22.7	147	15.33%
2019/03/05	3	33.40	3	33.50	33.50	0	145	0.00%
2019/03/04	22	32.77	18	32.84	33.10	4	140	2.84%
2019/02/26	0	32.25	1	32.25	32.25	-1	135	-0.74%
2019/02/25	0	32.25	1	32.35	32.25	-1	134	-0.75%
2019/02/22	0	0.00	14	32.35	32.35	-14	134	-10.44%
2019/02/21	2	32.48	18	32.37	32.40	-16	132	-12.12%
2019/02/20	7	32.31	0.2	32.40	32.50	6.8	130	5.23%
2019/02/19	2	32.20	0	0.00	32.25	2	127	1.57%
2019/02/18	5	32.30	1	32.30	32.35	4	125	3.18%
2019/02/15	0	0.00	2	32.35	32.40	-2	123	-1.62%
2019/02/14	26	32.18	8	32.10	32.45	18	120	14.90%
2019/02/13	5	31.85	13	31.83	32.00	-8	115	-6.93%
2019/02/12	7	31.37	4	31.36	31.60	3	111	2.69%
2019/02/11	3	31.20	2	30.90	31.20	1	110	0.91%
2019/01/30	1	30.80	0	0.00	30.90	1	108	0.92%
2019/01/29	8	30.74	0	0.00	30.80	8	107	7.41%
2019/01/25	7	30.77	0	0.00	30.90	7	106	6.55%
2019/01/24	15	30.88	0	0.00	30.90	15	104	14.32%
2019/01/23	3	30.80	2	30.95	30.95	1	105	0.95%
2019/01/22	0	0.00	2	30.95	30.95	-2	107	-1.87%
2019/01/21	1	30.90	0	0.00	31.00	1	108	0.92%
2019/01/18	1	30.75	15.6	30.75	30.85	-14.6	110	-13.25%
2019/01/16	0	0.00	0.7	30.65	30.65	-0.7	114	-0.58%
2019/01/11	0.5	30.70	0	0.00	30.70	0.5	114	0.42%
2019/01/10	3	30.78	3.4	30.84	30.95	-0.4	113	-0.39%
2019/01/09	2	30.38	17	30.55	30.75	-15	113	-13.16%
2019/01/07	4	29.95	2	30.00	29.90	2	113	1.76%
2019/01/04	6	29.70	1	29.40	29.65	5	117	4.27%
2019/01/02	4	29.93	2	30.00	30.00	2	123	1.61%
2018/12/28	21	30.57	20	31.23	30.25	1	122	0.82%
2018/12/27	5	30.72	3	30.65	30.75	2	103	1.94%
2018/12/26	7	29.66	3	29.85	29.90	4	97	4.09%
2018/12/25	7	29.40	1	29.55	29.40	6	96	6.23%
2018/12/19	0	0.00	1	29.30	29.35	-1	97	-1.02%
2018/12/18	3	29.25	0	0.00	29.30	3	97	3.08%
2018/12/17	2	29.45	0	0.00	29.50	2	100	1.99%
2018/12/13	3	29.57	0	0.00	29.55	3	103	2.90%
2018/12/12	0.2	29.70	1	29.70	29.70	-0.8	104	-0.77%
2018/12/10	1	29.50	0	0.00	29.25	1	105	0.94%
2018/12/06	25	29.41	19	29.29	29.20	6	108	5.55%
2018/12/05	10	29.50	6	29.53	29.75	4	107	3.72%
2018/12/03	0	0.00	35	29.99	30.05	-35	123	-28.29%
2018/11/30	0	0.00	1	29.75	29.75	-1	124	-0.80%
2018/11/29	1	29.60	3	29.60	29.60	-2	125	-1.60%
2018/11/27	1	29.20	0	0.00	29.20	1	129	0.77%
2018/11/26	0	0.00	1	29.15	29.15	-1	131	-0.76%
2018/11/23	1	29.05	0	0.00	28.95	1	132	0.76%
2018/11/22	1	29.10	0	0.00	29.00	1	131	0.76%
2018/11/21	1	29.10	0	0.00	29.00	1	132	0.75%
2018/11/19	1	29.20	1	29.25	29.25	0	138	0.00%
2018/11/16	0	0.00	1	29.10	29.05	-1	138	-0.72%
2018/11/14	2	29.18	0	0.00	29.20	2	139	1.43%
2018/11/13	1	29.05	0.1	29.55	29.15	0.9	142	0.63%
2018/11/08	1	29.30	0	0.00	29.25	1	147	0.68%
2018/11/07	2	29.05	0	0.00	29.10	2	151	1.32%
2018/11/05	1	29.05	2	29.10	28.80	-1	172	-0.58%
2018/11/02	9	29.09	0	0.00	29.10	9	184	4.87%
2018/11/01	0	0.00	1	29.00	28.90	-1	191	-0.52%
2018/10/30	1	27.75	0	0.00	27.85	1	225	0.44%
2018/10/29	1	27.65	13	27.60	27.75	-12	301	-3.98%
2018/10/26	4	28.13	7	27.99	28.00	-3	302	-0.99%
2018/10/25	12	28.18	1	28.50	28.20	11	305	3.60%
2018/10/24	2	28.80	0.2	28.80	28.80	1.8	305	0.60%
2018/10/19	1.1	28.70	0	0.00	28.75	1.1	351	0.31%
2018/10/18	3	28.97	0	0.00	28.95	3	353	0.85%
2018/10/17	1	29.15	0	0.00	28.90	1	357	0.28%
2018/10/15	15	29.20	0	0.00	28.80	15	357	4.19%
2018/10/12	5	29.01	0	0.00	29.30	5	360	1.39%
2018/10/11	5	28.83	2	29.00	29.00	3	360	0.83%
2018/10/09	4	30.20	0	0.00	30.20	4	354	1.13%
2018/10/05	3	30.33	2.1	30.18	30.20	0.9	355	0.25%
2018/10/04	1	30.70	0	0.00	30.75	1	353	0.28%
2018/09/28	0	0.00	0.3	31.10	30.85	-0.3	356	-0.08%
2018/09/26	0	0.00	5	30.94	31.00	-5	359	-1.39%
2018/09/25	2	31.15	0	0.00	31.10	2	361	0.55%
2018/09/21	1.2	31.43	6	31.55	31.25	-4.8	364	-1.32%
2018/09/20	0	0.00	3.3	31.08	31.20	-3.3	361	-0.91%
2018/09/19	0	0.00	2	30.75	30.70	-2	363	-0.55%
2018/09/18	2	30.30	0	0.00	30.45	2	363	0.55%
2018/09/17	2	30.55	0.3	30.50	30.45	1.7	365	0.46%
2018/09/13	0	0.00	6	30.20	30.30	-6	367	-1.63%
2018/09/12	0	0.00	3	30.05	30.00	-3	369	-0.81%
2018/09/11	2	29.98	0	0.00	30.00	2	369	0.54%
2018/09/10	17.1	30.03	4	30.01	29.95	13.1	369	3.54%
2018/09/07	9	29.71	39	29.80	29.55	-30	366	-8.18%
2018/09/06	0.1	30.70	1.5	30.77	30.65	-1.4	356	-0.40%
2018/09/05	2	30.80	0	0.00	30.90	2	355	0.56%
2018/09/04	2	30.75	12	30.88	30.90	-10	356	-2.80%
2018/09/03	0	0.00	34	30.83	30.90	-34	359	-9.47%
2018/08/31	3.3	31.00	0	0.00	31.00	3.3	360	0.91%
2018/08/30	0	0.00	19	31.07	31.05	-19	361	-5.25%
2018/08/29	0	0.00	1	31.20	31.20	-1	364	-0.27%
2018/08/27	4	30.79	2	30.75	30.85	2	367	0.54%
2018/08/24	7	31.24	19	31.33	31.00	-12	366	-3.27%
2018/08/23	0	0.00	8	31.50	31.50	-8	367	-2.17%
2018/08/22	0	0.00	1	31.60	31.50	-1	370	-0.27%
2018/08/20	0	0.00	5	31.55	31.55	-5	379	-1.32%
2018/08/16	0	0.00	9	31.48	31.55	-9	379	-2.37%
2018/08/15	3	31.30	6	31.30	31.20	-3	380	-0.79%
2018/08/14	3	31.23	0	0.00	31.40	3	388	0.77%
2018/08/13	7	31.34	1	31.60	31.35	6	389	1.54%
2018/08/10	24	31.93	3	31.87	31.85	21	383	5.47%
2018/08/09	11	32.45	0	0.00	32.50	11	376	2.92%
2018/08/08	1	33.60	18	33.14	33.35	-17	369	-4.61%
2018/08/07	1	32.70	31	32.72	32.70	-30	369	-8.12%
2018/08/06	21	31.95	9	31.94	32.30	12	363	3.30%
2018/08/03	118.8	31.22	50	31.03	30.90	68.8	337	20.39%	大買/
2018/08/02	0	34.10	0	0.00	34.15	0	261	0.02%
2018/08/01	7.5	33.98	2	33.95	33.85	5.5	260	2.12%
2018/07/30	24	33.41	7	33.56	33.50	17	252	6.72%
2018/07/27	70	37.36	0	0.00	37.50	70	229	30.45%
2018/07/26	6	37.00	1	37.05	37.15	5	212	2.35%
2018/07/25	12	36.77	1	36.80	36.80	11	208	5.28%
2018/07/24	2	36.40	2	36.80	36.45	0	209	0.00%
2018/07/23	5	36.91	1	36.90	36.85	4	205	1.94%
2018/07/20	5	36.90	1	36.95	37.00	4	207	1.92%
2018/07/19	1	37.00	8	37.10	37.00	-7	208	-3.36%
2018/07/18	16	36.69	2	36.70	36.80	14	205	6.83%
2018/07/17	2	36.50	0	0.00	36.50	2	203	0.98%
2018/07/16	2	36.25	5	36.35	36.30	-3	202	-1.48%
2018/07/10	0	36.00	0	0.00	35.85	0	211	0.00%
2018/07/06	11	35.95	0	0.00	35.90	11	217	5.06%
2018/07/04	0	0.00	2	36.25	36.40	-2	226	-0.88%
2018/07/03	0	0.00	9	36.49	36.45	-9	227	-3.96%
2018/07/02	2	36.40	0.4	36.40	36.55	1.6	227	0.71%
2018/06/29	2	36.15	0	0.00	36.30	2	236	0.85%
2018/06/28	0	0.00	5	36.05	36.20	-5	250	-1.99%
2018/06/27	0	0.00	15	36.05	36.20	-15	249	-6.01%
2018/06/26	6	36.00	2	36.15	36.20	4	249	1.60%
2018/06/25	5	36.20	43	36.22	36.35	-38	247	-15.36%
2018/06/22	0	0.00	1	36.35	36.35	-1	245	-0.41%
2018/06/21	2	36.25	0	0.00	36.35	2	245	0.81%
2018/06/20	14	36.31	2	36.45	36.45	12	248	4.84%
2018/06/19	10	36.55	3	36.45	36.50	7	251	2.79%
2018/06/15	6	36.19	0	0.00	36.50	6	252	2.38%
2018/06/14	1	36.20	0.1	36.40	36.40	0.9	257	0.34%
2018/06/12	0	0.00	1	36.50	36.35	-1	257	-0.39%
2018/06/11	4	36.23	0	0.00	36.45	4	258	1.55%
2018/06/08	9	36.12	3	36.35	36.10	6	257	2.33%
2018/06/07	18	36.48	0	0.00	36.55	18	268	6.70%
2018/06/06	7	36.57	8	36.60	36.65	-1	281	-0.36%
2018/06/05	1	36.55	1	36.45	36.55	0	282	0.00%
2018/06/04	24	36.45	0	0.00	36.40	24	282	8.49%
2018/06/01	6	36.37	10	36.35	36.45	-4	281	-1.42%
2018/05/31	0	0.00	1	36.50	36.50	-1	280	-0.36%
2018/05/30	1	36.10	5	36.00	36.15	-4	276	-1.44%
2018/05/28	0	0.00	6.1	36.21	36.10	-6.1	273	-2.23%
2018/05/25	0	0.00	8	35.64	35.65	-8	268	-2.98%
2018/05/24	1	35.30	0	0.00	35.50	1	270	0.37%
2018/05/23	9	35.44	0	0.00	35.35	9	269	3.33%
2018/05/22	14	35.59	4	35.50	35.55	10	268	3.73%
2018/05/21	1	35.20	2	35.25	35.15	-1	259	-0.39%
2018/05/18	2	34.80	0	0.00	34.95	2	255	0.78%
2018/05/17	2	35.10	4	35.40	35.05	-2	258	-0.77%
2018/05/16	11	34.93	1	35.15	34.90	10	255	3.92%
2018/05/15	8	34.57	5	35.17	34.75	3	253	1.18%
2018/05/14	1	33.70	20	33.89	33.90	-19	257	-7.38%
2018/05/10	0	0.00	1	33.90	33.95	-1	259	-0.38%
2018/05/08	2	33.85	0	0.00	33.85	2	261	0.76%
2018/05/07	0	0.00	4	33.98	33.90	-4	262	-1.53%
2018/05/04	1	33.90	3	34.05	33.90	-2	263	-0.76%
2018/05/03	10	33.85	0	0.00	33.80	10	263	3.80%
2018/05/02	0	0.00	12	34.07	33.95	-12	263	-4.56%
2018/04/30	3	34.03	3	34.05	33.90	0	263	0.00%
2018/04/26	0	0.00	1	34.25	34.10	-1	262	-0.38%
2018/04/25	5	34.00	30	33.80	33.95	-25	261	-9.55%
2018/04/24	21	34.00	0	0.00	34.10	21	260	8.05%
2018/04/23	0	0.00	1	34.10	34.10	-1	262	-0.38%
2018/04/20	1	34.20	0	0.00	34.20	1	262	0.38%
2018/04/19	0	0.00	3	34.40	34.35	-3	267	-1.12%
2018/04/18	1	33.75	0	0.00	33.75	1	281	0.36%
2018/04/17	2	34.08	7	34.14	33.80	-5	296	-1.69%
2018/04/16	12	33.78	0	0.00	33.80	12	297	4.03%
2018/04/13	0	0.00	1	34.15	34.05	-1	297	-0.34%
2018/04/12	27	34.03	0	0.00	34.00	27	297	9.07%
2018/04/11	20	34.31	12	34.53	34.40	8	293	2.72%
2018/04/10	2	34.10	16	34.51	34.25	-14	293	-4.77%
2018/04/09	11	33.86	3	33.88	33.90	8	286	2.79%
2018/04/03	1	34.00	2	33.85	33.95	-1	283	-0.35%
2018/04/02	30	33.84	18	33.86	33.95	12	280	4.28%
2018/03/31	43	33.34	55.6	33.43	33.35	-12.6	268	-4.67%
2018/03/30	1	32.60	0	0.00	32.65	1	253	0.39%
2018/03/29	2	32.45	0	0.00	32.65	2	252	0.79%
2018/03/23	2	31.85	14	31.84	31.80	-12	248	-4.84%
2018/03/22	10	32.50	2	32.60	32.45	8	243	3.28%
2018/03/21	4	33.15	0.1	33.00	33.00	3.9	238	1.65%
2018/03/20	1	33.05	3	33.25	33.15	-2	239	-0.83%
2018/03/19	2	32.80	0	0.00	32.90	2	234	0.85%
2018/03/16	2	32.70	0	0.00	32.60	2	232	0.86%
2018/03/15	0	0.00	4	32.90	32.85	-4	230	-1.73%
2018/03/14	11	32.22	0	0.00	32.60	11	227	4.83%
2018/03/13	15	32.90	42	32.89	32.45	-27	225	-11.96%
2018/03/12	5	32.48	30	32.65	32.95	-25	211	-11.85%
2018/03/09	3	31.77	1	31.85	31.90	2	197	1.01%
2018/03/08	0	0.00	0.2	31.75	31.75	-0.2	194	-0.10%
2018/03/07	0	0.00	3	31.62	31.55	-3	193	-1.55%
2018/03/06	3	31.75	12	31.64	31.70	-9	193	-4.66%
2018/03/05	1	31.45	14	31.40	31.55	-13	191	-6.77%
2018/03/02	0	0.00	58.5	31.29	31.30	-58.5	191	-30.57%
2018/03/01	3	31.35	6	31.50	31.60	-3	189	-1.59%
2018/02/27	1	31.50	3	31.85	31.55	-2	190	-1.05%
2018/02/26	20	31.75	7	31.69	31.65	13	189	6.85%
2018/02/23	6	31.23	2	31.15	31.25	4	186	2.14%
2018/02/22	30	31.02	5	30.94	31.10	25	186	13.43%
2018/02/09	6	29.92	1	30.75	30.85	5	183	2.73%
2018/02/08	0	0.00	2	31.00	31.00	-2	177	-1.13%
2018/02/07	0	30.85	4	30.75	30.85	-4	176	-2.27%
2018/02/06	12	30.20	0	0.00	30.25	12	174	6.87%
2018/02/05	2	31.20	15.1	31.25	31.50	-13.1	166	-7.88%
2018/02/02	2.1	31.60	0	0.00	31.80	2.1	164	1.28%
2018/02/01	0	31.65	3	31.63	31.80	-3	162	-1.85%
2018/01/31	2	31.20	0	0.00	31.30	2	158	1.26%
2018/01/30	0	0.00	3	31.35	31.30	-3	158	-1.89%
2018/01/29	3	31.25	2	31.55	31.50	1	159	0.63%
2018/01/26	1	31.15	0	0.00	31.10	1	156	0.64%
2018/01/25	0	0.00	1	31.25	31.25	-1	155	-0.64%
2018/01/19	1	31.25	1	31.30	31.25	0	151	0.00%
2018/01/18	0	0.00	2	31.50	31.30	-2	150	-1.33%
2018/01/16	3	31.10	0	0.00	31.05	3	146	2.05%
2018/01/15	1	30.85	3.4	31.06	31.05	-2.4	145	-1.61%
2018/01/12	13	31.43	64	31.57	31.05	-51	142	-35.83%
2018/01/11	33	31.24	22	31.15	31.40	11	126	8.72%
2018/01/10	1	30.25	20	30.41	30.60	-19	110	-17.27%
2018/01/09	3	30.23	63.5	30.24	30.25	-60.5	105	-57.18%
2018/01/08	3.1	29.80	66	29.81	29.75	-62.9	104	-60.27%
2018/01/05	3	29.90	0	0.00	29.95	3	102	2.92%
2018/01/04	0	0.00	6.1	29.69	29.85	-6.1	103	-5.87%
2018/01/03	1	29.55	3	29.60	29.60	-2	104	-1.92%
2018/01/02	1	29.40	0	0.00	29.45	1	102	0.98%