中探針 (6217)-新光-台中券商分點個股進出

台股 » 個股 » 中探針 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中探針

(6217)

可現股當沖

股價
45.00
漲跌
▲1.65
漲幅
+3.81%
成交量
2,393張
產業
上櫃電子零組件類股
379人加入追蹤

立即追蹤
本地時間:14:30

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

中探針 (6217)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6.1	44.27	1	44.20	45.00	5.1	3,098	0.16%
2024/04/24	0	0.00	7	42.84	43.35	-7	3,063	-0.23%
2024/04/22	4	41.45	0.2	41.75	41.40	3.8	3,043	0.12%
2024/04/19	16	41.94	11	42.48	42.10	5	3,041	0.16%
2024/04/18	1	43.90	0	0.00	43.85	1	3,019	0.03%
2024/04/17	2	43.53	10	43.37	43.75	-8	3,039	-0.26%
2024/04/16	15	42.14	9	42.61	42.30	6	3,034	0.20%
2024/04/15	3	45.83	1	45.90	45.05	2	2,996	0.07%
2024/04/12	8	47.38	8	47.36	46.65	0	2,966	0.00%
2024/04/11	5.2	45.96	13	46.25	46.30	-7.8	2,849	-0.27%
2024/04/10	6	44.84	3	44.80	44.55	3	2,762	0.11%
2024/04/09	0	43.10	2	43.50	43.50	-2	2,718	-0.07%
2024/04/08	1	43.00	0	0.00	43.60	1	2,706	0.04%
2024/04/03	0	42.55	0	0.00	42.55	0	2,690	0.00%
2024/04/02	0	42.65	1	42.50	42.60	-1	2,687	-0.04%
2024/04/01	0	0.00	4	42.95	42.75	-4	2,685	-0.15%
2024/03/29	0	42.53	0	0.00	42.20	0	2,682	0.00%
2024/03/28	4	42.25	0.1	42.70	42.20	3.9	2,674	0.15%
2024/03/27	0	42.55	0	0.00	42.60	0	2,665	0.00%
2024/03/26	0	42.79	2	42.70	42.45	-2	2,653	-0.08%
2024/03/25	1	43.55	2	43.25	43.50	-1	2,636	-0.04%
2024/03/22	0	0.00	1	42.20	42.50	-1	2,610	-0.04%
2024/03/21	0	0.00	8	42.21	42.05	-8	2,601	-0.31%
2024/03/20	11	41.88	17	42.72	41.70	-6	2,593	-0.23%
2024/03/19	0	42.55	6	42.50	42.55	-6	2,569	-0.23%
2024/03/18	1	42.55	18	42.50	42.40	-17	2,551	-0.67%
2024/03/15	26	41.53	16	41.88	41.90	10	2,514	0.40%
2024/03/14	45	41.95	19	42.03	41.95	26	2,474	1.05%
2024/03/13	17	47.78	9	47.34	45.70	8	2,268	0.35%
2024/03/12	85.1	50.11	69	49.77	49.65	16.1	2,117	0.76%
2024/03/11	20.1	51.09	35	51.85	50.80	-14.9	1,975	-0.75%
2024/03/08	9	49.32	28	49.62	48.75	-19	1,661	-1.14%
2024/03/07	11	50.17	18	49.78	49.60	-7	1,462	-0.48%
2024/03/06	11	49.33	17	49.78	50.10	-6	1,290	-0.47%
2024/03/05	32	48.70	38	48.46	49.35	-6	1,054	-0.57%
2024/03/04	3	45.58	24	46.04	46.55	-21	718	-2.92%
2024/03/01	5	42.90	10	42.49	42.35	-5	592	-0.84%
2024/02/29	4	43.30	1	43.55	43.10	3	581	0.52%
2024/02/27	2	43.05	2	43.20	43.10	0	577	0.00%
2024/02/26	5	44.52	7.2	44.39	44.15	-2.2	558	-0.39%
2024/02/23	1	42.95	6.9	44.27	44.40	-5.9	516	-1.14%
2024/02/22	1	41.55	0.5	41.64	41.55	0.5	439	0.12%
2024/02/21	1	41.80	0	0.00	41.80	1	439	0.23%
2024/02/20	0	42.20	0	0.00	41.60	0	439	0.01%
2024/02/19	1	42.20	0	0.00	42.15	1	439	0.23%
2024/02/15	1	41.40	0	0.00	41.50	1	426	0.23%
2024/02/05	1	41.05	0	0.00	41.00	1	423	0.24%
2024/02/02	2	41.28	0	0.00	41.35	2	421	0.47%
2024/02/01	0	0.00	1	41.20	41.05	-1	417	-0.24%
2024/01/31	5	41.84	2	41.60	41.40	3	414	0.72%
2024/01/30	10	42.07	12.2	42.25	42.15	-2.2	405	-0.54%
2024/01/29	0	40.40	0	0.00	40.75	0	352	0.00%
2024/01/26	0	40.40	0	0.00	40.40	0	354	0.00%
2024/01/25	0	40.70	1	40.55	40.55	-1	357	-0.28%
2024/01/23	0	41.25	0	0.00	41.20	0	361	0.01%
2024/01/22	1	41.40	0	0.00	41.25	1	359	0.28%
2024/01/18	1	39.90	0	0.00	40.05	1	354	0.28%
2024/01/16	0	0.00	5	41.45	41.30	-5	350	-1.43%
2024/01/15	1	41.89	1	42.40	41.65	0	350	0.01%
2024/01/11	7	41.43	0	41.40	41.10	7	340	2.05%
2024/01/10	1	40.95	2	40.35	40.25	-1	316	-0.32%
2024/01/09	1	41.05	1	40.55	40.55	0	309	0.00%
2024/01/05	0	40.50	0	0.00	40.35	0	305	0.01%
2024/01/04	0	40.60	0	0.00	40.40	0	307	0.00%
2024/01/02	0	41.60	1	41.75	41.35	-1	309	-0.32%
2023/12/29	0	41.15	0	0.00	41.10	0	308	0.00%
2023/12/28	2	41.48	0	0.00	41.35	2	307	0.65%
2023/12/27	8	41.76	2.1	41.89	41.60	5.9	306	1.92%
2023/12/26	0	0.00	4	41.00	41.15	-4	300	-1.33%
2023/12/25	0.2	40.50	0	0.00	40.65	0.2	292	0.07%
2023/12/21	0	0.00	1	40.50	40.50	-1	295	-0.34%
2023/12/20	0	0.00	5	40.35	40.25	-5	295	-1.69%
2023/12/19	7	40.06	0	0.00	40.00	7	294	2.39%
2023/12/18	2	40.60	0	0.00	40.60	2	296	0.68%
2023/12/15	3	41.43	4.2	41.25	41.10	-1.2	297	-0.39%
2023/12/14	2	40.95	2	41.60	41.25	0	299	0.00%
2023/12/13	3	40.73	3	41.13	40.90	0	302	0.00%
2023/12/12	2.1	41.05	3	40.92	41.00	-0.9	308	-0.30%
2023/12/08	2	41.75	0	0.00	41.65	2	379	0.53%
2023/12/07	1	42.15	1	42.00	41.75	0	393	0.00%
2023/12/05	1	42.15	0	0.00	42.05	1	410	0.24%
2023/12/04	1	42.60	0	0.00	42.65	1	418	0.24%
2023/11/30	0	0.00	1	42.60	42.60	-1	426	-0.23%
2023/11/29	1	42.40	0	0.00	42.30	1	429	0.23%
2023/11/24	1	42.30	0.3	42.35	42.30	0.7	541	0.13%
2023/11/22	0	0.00	0.1	42.10	42.20	-0.1	537	-0.01%
2023/11/20	0	0.00	1	42.00	42.05	-1	544	-0.18%
2023/11/17	2	41.18	3	41.40	41.40	-1	544	-0.18%
2023/11/16	0	0.00	0	41.10	41.10	0	550	0.00%
2023/11/15	0	40.70	2	40.35	40.55	-2	552	-0.36%
2023/11/13	0	0.00	4.2	39.84	39.90	-4.2	566	-0.74%
2023/11/10	2	40.10	28	40.11	40.20	-26	572	-4.54%
2023/11/03	1	40.70	0	0.00	40.40	1	656	0.15%
2023/10/31	3	40.68	0	0.00	40.30	3	718	0.42%
2023/10/30	0	0.00	3	41.25	41.20	-3	746	-0.40%
2023/10/27	1	41.35	0	0.00	41.20	1	774	0.13%
2023/10/26	3	41.70	0	0.00	41.50	3	896	0.33%
2023/10/25	0	0.00	2	42.63	42.40	-2	1,000	-0.20%
2023/10/24	1.1	41.13	0	0.00	41.70	1.1	1,019	0.10%
2023/10/20	0	41.65	1	41.25	41.30	-1	1,109	-0.09%
2023/10/19	1	41.80	0	0.00	41.65	1	1,183	0.08%
2023/10/18	5	42.08	8	41.89	41.65	-3	1,287	-0.23%
2023/10/17	0	0.00	1	43.00	42.65	-1	1,597	-0.06%
2023/10/16	0	43.10	0	0.00	42.65	0	1,658	0.00%
2023/10/11	2	42.85	0	0.00	42.70	2	1,803	0.11%
2023/10/06	2	43.50	0	0.00	43.40	2	1,878	0.11%
2023/10/04	0	0.00	4	43.36	43.40	-4	1,909	-0.21%
2023/10/03	0	0.00	0	44.60	44.00	0	1,920	0.00%
2023/10/02	0	0.00	3	44.10	44.35	-3	1,950	-0.15%
2023/09/27	1	43.30	1	43.30	43.25	0	2,170	0.00%
2023/09/26	2	43.85	0	0.00	43.80	2	2,216	0.09%
2023/09/25	0	44.70	0	0.00	44.70	0	2,297	0.00%
2023/09/22	0	0.00	1	43.85	44.05	-1	2,309	-0.04%
2023/09/21	1	44.40	2	44.50	44.00	-1	2,367	-0.04%
2023/09/19	0	0.00	3	45.95	45.50	-3	2,452	-0.12%
2023/09/15	1	46.15	1	46.15	46.65	0	2,687	0.00%
2023/09/14	1	46.80	2	46.80	46.40	-1	3,019	-0.03%
2023/09/13	1	46.35	3	46.38	46.35	-2	3,036	-0.07%
2023/09/12	7	46.04	0	46.15	45.75	7	3,002	0.23%
2023/09/11	1	44.80	0	0.00	44.75	1	2,993	0.03%
2023/09/08	1	46.25	0	0.00	46.00	1	3,003	0.03%
2023/09/07	4	46.40	2	46.28	46.20	2	3,057	0.07%
2023/09/06	0	0.00	10	46.15	46.10	-10	3,058	-0.33%
2023/09/05	0	0.00	6	46.34	46.30	-6	3,062	-0.20%
2023/09/04	1	45.75	3	45.70	45.95	-2	3,100	-0.06%
2023/09/01	9	46.44	11	46.44	46.15	-2	3,107	-0.06%
2023/08/31	51	46.23	39	46.45	46.35	12	3,106	0.39%
2023/08/30	7	45.64	2.5	44.69	45.65	4.5	3,072	0.15%
2023/08/28	1	42.35	0	0.00	42.50	1	3,041	0.03%
2023/08/25	1	43.20	2	43.05	42.95	-1	3,051	-0.03%
2023/08/24	0	43.35	0	0.00	43.00	0	3,056	0.00%
2023/08/23	0	43.10	1	43.21	43.15	-1	3,088	-0.03%
2023/08/22	1	42.70	0	0.00	42.85	1	3,241	0.03%
2023/08/18	3.1	43.56	2	44.05	43.60	1.1	3,236	0.04%
2023/08/17	0	43.18	31.1	43.64	44.10	-31.1	3,232	-0.96%
2023/08/16	1	42.70	0	0.00	43.40	1	3,231	0.03%
2023/08/14	3	43.37	1	44.00	43.10	2	3,222	0.06%
2023/08/11	2	45.10	0	0.00	45.30	2	3,206	0.06%
2023/08/10	5	46.01	19	45.87	45.20	-14	3,195	-0.44%
2023/08/09	2	47.60	2	47.65	47.65	0	3,162	0.00%
2023/08/08	6	47.36	1	48.00	48.00	5	3,156	0.16%
2023/08/07	35	49.00	5.1	48.83	48.90	29.9	3,137	0.95%
2023/08/04	6	47.88	0	0.00	47.85	6	3,109	0.19%
2023/08/02	7	47.76	2	47.95	47.55	5	3,109	0.16%
2023/08/01	5	48.74	5.3	48.41	48.70	-0.3	3,082	-0.01%
2023/07/31	46	50.46	50	50.40	49.00	-4	3,064	-0.13%
2023/07/28	28	49.65	17	49.10	51.90	11	2,944	0.37%
2023/07/27	0	0.00	1	49.10	49.00	-1	2,853	-0.04%
2023/07/26	10	49.04	8	49.92	48.70	2	2,836	0.07%
2023/07/25	20	49.72	15	50.06	49.60	5	2,799	0.18%
2023/07/24	27.1	49.86	2.1	50.64	49.20	25	2,759	0.91%
2023/07/21	17.7	50.69	31	50.82	50.70	-13.3	2,693	-0.49%
2023/07/20	58.1	50.77	55.5	50.72	50.10	2.6	2,608	0.10%
2023/07/19	17	49.29	13	49.34	49.10	4	2,299	0.17%
2023/07/18	12.1	49.53	22.1	49.09	49.50	-10	2,251	-0.45%
2023/07/17	11.3	49.13	1	49.60	48.85	10.3	2,201	0.47%
2023/07/14	9	48.97	8.4	49.11	49.40	0.6	2,185	0.03%
2023/07/13	24	49.04	35	48.82	48.15	-11	2,168	-0.51%
2023/07/12	2	48.03	1	47.85	47.50	1	2,120	0.05%
2023/07/11	0	0.00	1	48.15	47.85	-1	2,160	-0.05%
2023/07/10	2	47.58	4	47.48	47.45	-2	2,182	-0.09%
2023/07/07	3	47.15	7	47.59	48.10	-4	2,298	-0.17%
2023/07/06	2	49.03	1	48.90	48.30	1	2,348	0.04%
2023/07/05	71.7	50.45	25.7	50.23	49.50	46	2,317	1.98%
2023/07/04	6.7	48.57	1	48.60	48.60	5.7	2,143	0.27%
2023/07/03	8	48.64	15	48.66	48.25	-7	2,099	-0.33%
2023/06/30	0	0.00	2	47.13	46.95	-2	2,024	-0.10%
2023/06/29	7	47.35	10.1	47.37	47.05	-3.1	2,016	-0.15%
2023/06/28	3.1	46.25	4	46.29	46.10	-0.9	1,965	-0.04%
2023/06/27	15	46.99	8.2	47.11	46.10	6.8	1,955	0.35%
2023/06/26	10	48.76	8	48.74	48.15	2	1,895	0.11%
2023/06/21	28.5	48.94	47	48.79	50.00	-18.5	1,809	-1.02%
2023/06/20	94.4	48.65	83.1	48.49	49.10	11.3	1,677	0.67%
2023/06/19	2	46.13	9	45.87	46.60	-7	1,360	-0.51%
2023/06/16	1.1	44.93	0	0.00	44.85	1.1	1,326	0.09%
2023/06/14	10	45.80	14	46.01	45.65	-4	1,323	-0.30%
2023/06/13	7.1	45.73	14	45.98	45.80	-7	1,328	-0.52%
2023/06/12	1	44.45	2	44.10	44.10	-1	1,291	-0.08%
2023/06/09	0.1	45.10	0	0.00	45.10	0.1	1,291	0.00%
2023/06/08	16	46.03	8.1	46.29	45.15	7.9	1,309	0.61%
2023/06/07	0	0.00	18	45.67	45.70	-18	1,299	-1.39%
2023/06/06	1	45.69	3.1	45.52	45.50	-2.1	1,344	-0.16%
2023/06/05	2	44.95	5.2	45.28	45.15	-3.2	1,376	-0.23%
2023/06/02	5	44.93	11	45.01	44.75	-6	1,374	-0.44%
2023/06/01	0	0.00	7	44.50	44.75	-7	1,390	-0.50%
2023/05/31	1	45.30	4	45.08	44.75	-3	1,397	-0.21%
2023/05/30	5	44.70	6	44.08	44.30	-1	1,396	-0.07%
2023/05/29	23	44.83	2	44.75	44.70	21	1,398	1.50%
2023/05/26	16	45.50	19.4	45.67	45.40	-3.4	1,386	-0.24%
2023/05/25	2.3	42.49	0.4	42.40	42.25	1.9	1,258	0.15%
2023/05/24	0	0.00	3	42.50	42.65	-3	1,275	-0.24%
2023/05/23	0	42.45	0	0.00	42.70	0	1,294	0.00%
2023/05/22	0	0.00	6	42.57	42.70	-6	1,322	-0.45%
2023/05/19	2	42.03	1	41.70	41.60	1	1,361	0.07%
2023/05/18	1	42.00	1	42.00	41.95	0	1,400	0.00%
2023/05/17	2	41.93	0	0.00	41.95	2	1,471	0.14%
2023/05/15	0.3	41.30	1	41.30	40.65	-0.7	1,495	-0.05%
2023/05/12	0	0.00	1.2	41.21	41.30	-1.2	1,529	-0.08%
2023/05/11	10	41.34	8	41.44	40.90	2	1,583	0.13%
2023/05/09	6	42.42	1	42.25	42.15	5	1,803	0.28%
2023/05/08	7	43.11	6	43.09	43.15	1	1,815	0.06%
2023/05/05	0.2	43.15	5	43.15	43.15	-4.8	1,838	-0.26%
2023/05/04	2	44.18	0	0.00	43.95	2	1,855	0.11%
2023/05/03	11	44.23	10	44.07	44.15	1	1,872	0.05%
2023/05/02	3	43.37	3	43.65	43.90	0	1,873	0.00%
2023/04/28	2	43.50	10	43.50	43.40	-8	1,885	-0.42%
2023/04/27	4.2	43.16	0	0.00	43.00	4.2	1,894	0.22%
2023/04/26	3	43.05	3	43.20	43.35	0	1,896	0.00%
2023/04/25	3	43.55	1	43.50	43.50	2	1,894	0.11%
2023/04/24	1.1	44.66	1.9	44.90	44.75	-0.8	1,875	-0.04%
2023/04/21	0	0.00	1	44.95	44.90	-1	1,872	-0.05%
2023/04/20	3	46.20	1	46.00	45.70	2	1,868	0.11%
2023/04/19	5	46.94	10.1	46.70	46.60	-5.1	1,859	-0.27%
2023/04/18	7	47.70	5.1	48.00	47.00	1.9	1,846	0.10%
2023/04/17	17.4	47.76	2	47.80	47.70	15.4	1,817	0.85%
2023/04/14	6	48.22	21.1	47.96	47.30	-15.1	1,790	-0.84%
2023/04/13	10.3	47.50	12	47.33	47.30	-1.7	1,740	-0.10%
2023/04/12	27.6	47.82	6.5	47.89	47.85	21.1	1,706	1.24%
2023/04/11	7	46.70	9.7	46.72	47.00	-2.7	1,586	-0.17%
2023/04/07	0	44.90	0	0.00	44.75	0	1,512	0.00%
2023/04/06	3	44.98	1	44.95	44.90	2	1,514	0.13%
2023/03/31	2	45.25	0	0.00	45.25	2	1,514	0.13%
2023/03/30	1	44.95	0	0.00	45.10	1	1,510	0.07%
2023/03/29	0	0.00	2	45.40	44.75	-2	1,513	-0.13%
2023/03/27	0	45.80	0	0.00	46.00	0	1,532	0.00%
2023/03/24	0	46.60	1	46.60	46.50	-1	1,539	-0.06%
2023/03/23	6	46.54	2	46.60	46.60	4	1,539	0.26%
2023/03/22	4	46.25	4	46.21	46.45	0	1,534	0.00%
2023/03/21	2	45.67	6	45.53	45.50	-4	1,527	-0.26%
2023/03/20	1	44.95	9	44.94	44.95	-8	1,533	-0.52%
2023/03/17	4	44.70	2	44.85	44.70	2	1,575	0.13%
2023/03/16	11.1	44.55	1	44.85	44.35	10.1	1,627	0.62%
2023/03/15	12.2	46.07	4	45.63	45.55	8.2	1,669	0.49%
2023/03/14	1	45.70	1	46.25	46.30	0	1,776	0.00%
2023/03/13	4	45.72	8.6	45.68	46.05	-4.6	1,848	-0.25%
2023/03/10	5	47.17	1.1	47.44	46.75	3.9	1,918	0.20%
2023/03/09	18.5	47.65	8	47.83	46.70	10.5	1,938	0.54%
2023/03/08	8	47.56	5.4	47.65	48.05	2.6	1,986	0.13%
2023/03/07	3	47.25	3	47.25	47.25	0	1,956	0.00%
2023/03/06	3.4	46.57	29	46.59	47.10	-25.6	1,953	-1.31%
2023/03/03	0	45.90	0	0.00	45.95	0	1,948	0.00%
2023/03/02	18	45.94	2	45.65	45.70	16	1,952	0.82%
2023/03/01	26.2	46.15	3	46.10	46.10	23.2	1,946	1.19%
2023/02/24	4	47.50	1	46.95	46.75	3	1,951	0.15%
2023/02/23	0	46.95	43	47.42	47.50	-43	1,937	-2.22%
2023/02/22	19.2	46.48	14	46.73	46.70	5.2	1,951	0.27%
2023/02/21	41.1	47.15	8	47.39	47.10	33.1	2,037	1.63%
2023/02/20	1	47.60	13	47.58	47.40	-12	2,109	-0.57%
2023/02/17	24	47.22	8	47.26	47.30	16	2,135	0.75%
2023/02/16	5	47.47	6	47.48	47.50	-1	2,196	-0.05%
2023/02/15	4	46.60	6	46.98	46.95	-2	2,264	-0.09%
2023/02/14	1	46.20	3.2	46.38	46.15	-2.2	2,210	-0.10%
2023/02/13	4	46.01	0	0.00	45.90	4	2,257	0.18%
2023/02/10	6	46.35	10	46.37	46.10	-4	2,270	-0.18%
2023/02/09	9	46.47	25	46.63	46.40	-16	2,256	-0.71%
2023/02/08	79	47.66	47.6	47.76	47.45	31.4	2,220	1.41%
2023/02/07	9.9	47.02	11	46.58	47.15	-1.1	2,123	-0.05%
2023/02/06	2	44.98	6	44.66	44.75	-4	2,040	-0.20%
2023/02/03	8	44.86	4	45.20	44.65	4	2,038	0.20%
2023/02/02	3	45.58	1.2	45.50	45.60	1.8	2,028	0.09%
2023/02/01	3	44.95	1	45.00	45.00	2	2,027	0.10%
2023/01/31	4	44.40	0	0.00	44.45	4	2,052	0.19%
2023/01/30	2	44.10	1	44.10	43.95	1	2,054	0.05%
2023/01/17	2	43.35	2	43.40	43.35	0	2,050	0.00%
2023/01/16	0	42.95	0	0.00	42.80	0	2,053	0.00%
2023/01/12	2	42.60	0	0.00	42.50	2	2,064	0.10%
2023/01/11	1	43.00	0	0.00	42.75	1	2,071	0.05%
2023/01/10	0	0.00	1	42.70	43.00	-1	2,089	-0.05%
2023/01/09	0	42.30	0.2	42.70	42.70	-0.1	2,106	-0.01%
2023/01/05	1	42.20	0	0.00	42.25	1	2,182	0.05%
2023/01/04	2	42.38	0	0.00	42.30	2	2,191	0.09%
2023/01/03	0	0.00	1	42.55	42.60	-1	2,207	-0.05%
2022/12/30	6	42.24	5	41.99	41.85	1	2,210	0.05%
2022/12/29	0	0.00	1.1	41.61	41.85	-1.1	2,228	-0.05%
2022/12/28	0	0.00	1	42.60	42.60	-1	2,265	-0.04%
2022/12/27	1.1	44.61	1	44.00	43.85	0.1	2,302	0.00%
2022/12/26	0.1	43.95	0	0.00	44.05	0.1	2,362	0.00%
2022/12/23	1	42.55	1	43.75	43.75	0	2,374	0.00%
2022/12/22	1	43.70	1	43.50	43.45	0	2,389	0.00%
2022/12/21	0.4	43.25	0	0.00	43.25	0.4	2,420	0.02%
2022/12/20	5	43.99	3	43.80	43.25	2	2,446	0.08%
2022/12/19	1	43.60	1	43.30	43.85	0	2,488	0.00%
2022/12/16	5	44.28	1	44.20	44.10	4	2,503	0.16%
2022/12/15	0	0.00	1	45.40	45.15	-1	2,513	-0.04%
2022/12/14	2	45.15	1	45.25	45.30	1	2,532	0.04%
2022/12/13	1.4	45.20	9.1	45.66	45.15	-7.8	2,539	-0.31%
2022/12/12	11.2	45.43	1	45.60	45.35	10.2	2,562	0.40%
2022/12/09	8	45.79	2	45.48	45.80	6	2,562	0.24%
2022/12/08	3.1	46.25	7.4	46.19	46.55	-4.3	2,533	-0.17%
2022/12/07	5	45.70	5	46.28	45.10	0	2,503	0.00%
2022/12/06	50.5	48.01	53.1	48.25	47.10	-2.6	2,480	-0.11%
2022/12/05	12.1	47.03	25.1	46.55	47.35	-13	2,386	-0.55%
2022/12/02	17.2	45.76	20.3	45.82	46.05	-3.1	2,355	-0.13%
2022/12/01	11	44.92	10.1	45.04	44.75	0.9	2,376	0.04%
2022/11/30	27.4	44.80	27	44.69	44.60	0.4	2,493	0.01%
2022/11/29	10	41.91	10	42.13	42.40	0	2,415	0.00%
2022/11/28	6	42.18	4	42.71	42.40	2	2,427	0.08%
2022/11/25	2	43.30	3	43.17	42.70	-1	2,451	-0.04%
2022/11/24	4	42.33	4	42.66	42.65	0	2,462	0.00%
2022/11/23	1	42.75	2	42.63	42.35	-1	2,565	-0.04%
2022/11/22	13	42.25	4	42.24	42.10	9	2,593	0.35%
2022/11/18	4	44.18	9	43.81	43.10	-5	2,680	-0.19%
2022/11/17	17.2	45.05	15	45.26	44.15	2.2	2,696	0.08%
2022/11/16	35	44.25	37	43.85	44.30	-2	2,685	-0.07%
2022/11/15	6.3	43.48	5	43.41	43.30	1.3	2,639	0.05%
2022/11/14	13	42.42	22	42.86	43.75	-9	2,640	-0.34%
2022/11/11	15	41.85	34.3	41.34	42.35	-19.3	2,597	-0.74%
2022/11/10	1	40.05	7	39.59	39.60	-6	2,537	-0.24%
2022/11/09	31	40.33	15	40.44	40.35	16	2,594	0.62%
2022/11/08	0	0.00	2	42.48	41.90	-2	2,751	-0.07%
2022/11/07	14	41.97	13	42.33	41.90	1	2,847	0.04%
2022/11/04	13	41.35	11	41.66	41.80	2	2,889	0.07%
2022/11/03	4	41.31	3.1	41.43	41.70	0.9	2,921	0.03%
2022/11/02	12	41.05	12.1	41.05	41.00	-0.1	2,996	0.00%
2022/11/01	2	40.10	0	39.79	40.05	2	3,052	0.07%
2022/10/31	7	39.68	3	39.80	39.50	4	3,109	0.13%
2022/10/28	8.3	39.02	7	39.16	39.00	1.3	3,179	0.04%
2022/10/27	9	39.46	14.1	39.28	39.60	-5.1	3,255	-0.16%
2022/10/26	0.1	37.70	0	0.00	37.60	0.1	3,302	0.00%
2022/10/25	2	38.13	0	0.00	38.10	2	3,517	0.06%
2022/10/24	1	39.35	3.1	39.10	39.00	-2.1	3,641	-0.06%
2022/10/21	6.1	38.32	5	38.76	38.05	1.1	3,731	0.03%
2022/10/20	15.1	38.59	15	38.81	38.90	0.1	3,878	0.00%
2022/10/19	2	39.90	1.1	40.39	39.75	0.9	4,088	0.02%
2022/10/18	21	40.47	15	40.30	40.30	6	4,222	0.14%
2022/10/17	9	39.49	4	39.60	40.40	5	4,392	0.11%
2022/10/14	4	38.90	6	40.58	40.50	-2	4,504	-0.04%
2022/10/13	0.1	38.60	1	40.50	37.60	-0.9	4,636	-0.02%
2022/10/11	1.1	41.18	3	40.78	40.70	-1.9	4,698	-0.04%
2022/10/07	3	43.62	2	44.00	43.50	1	4,732	0.02%
2022/10/06	0	0.00	3.7	43.71	44.30	-3.7	4,778	-0.08%
2022/10/05	18	44.61	12.2	43.50	43.05	5.8	4,810	0.12%
2022/10/04	17	44.53	15	44.33	44.40	2	4,862	0.04%
2022/10/03	11	44.28	9	44.47	44.10	2	4,860	0.04%
2022/09/30	4	41.20	0	0.00	42.45	4	4,910	0.08%
2022/09/29	0	42.40	3	43.03	42.35	-3	5,011	-0.06%
2022/09/28	5	42.30	6	42.83	41.65	-1	5,098	-0.02%
2022/09/27	1	43.90	3.1	43.07	44.10	-2.1	5,255	-0.04%
2022/09/26	7.2	44.07	10.2	43.49	42.45	-3	5,367	-0.06%
2022/09/23	7	47.71	8.1	47.43	47.10	-1.1	5,444	-0.02%
2022/09/22	3.1	47.93	4	48.04	48.55	-0.9	5,589	-0.02%
2022/09/21	7	48.12	6	48.20	48.05	1	5,745	0.02%
2022/09/20	4	47.25	7	47.49	47.80	-3	5,959	-0.05%
2022/09/19	19	48.00	0	0.00	46.90	19	6,030	0.32%
2022/09/16	1	48.85	1	48.70	48.65	0	6,147	0.00%
2022/09/15	6	49.76	5	49.86	49.50	1	6,292	0.02%
2022/09/14	6	49.14	32	48.93	49.25	-26	6,545	-0.40%
2022/09/13	14	50.20	12	50.18	50.00	2	6,669	0.03%
2022/09/12	14.2	49.20	13	49.19	49.15	1.2	6,722	0.02%
2022/09/08	8.2	48.80	13	48.93	49.00	-4.8	6,774	-0.07%
2022/09/07	20	49.47	27.2	49.23	48.50	-7.2	6,873	-0.10%
2022/09/06	50.1	53.81	28	52.75	51.40	22.1	6,872	0.32%
2022/09/05	16.1	57.83	13	57.30	57.00	3.1	6,896	0.04%
2022/09/02	12.1	57.77	14	58.12	58.30	-1.9	7,012	-0.03%
2022/09/01	12	58.63	14	58.59	57.80	-2	7,096	-0.03%
2022/08/31	4	58.95	27	59.03	59.00	-23	7,301	-0.31%
2022/08/30	31	59.73	37.2	59.61	59.30	-6.2	7,669	-0.08%
2022/08/29	5	57.50	6	57.35	58.00	-1	8,286	-0.01%
2022/08/26	5	58.34	8.5	58.58	58.60	-3.5	8,335	-0.04%
2022/08/25	19.1	57.78	3	57.67	57.30	16.1	8,341	0.19%
2022/08/24	14.4	57.90	8.5	57.52	57.20	5.9	8,452	0.07%
2022/08/23	16.5	57.27	26.2	57.63	58.00	-9.7	8,483	-0.11%
2022/08/22	2	59.75	2	59.85	59.10	0	8,635	0.00%
2022/08/19	18	60.15	19	60.45	60.30	-1	8,731	-0.01%
2022/08/18	17	59.76	15	59.67	59.60	2	8,820	0.02%
2022/08/17	13	60.49	9	60.10	59.80	4	8,887	0.05%
2022/08/16	24	61.14	20.5	61.08	60.80	3.5	9,013	0.04%
2022/08/15	22.1	61.04	17.9	61.01	60.50	4.2	8,970	0.05%
2022/08/12	12	60.75	25	60.42	61.60	-13	8,789	-0.15%
2022/08/11	16.4	59.78	14	59.82	59.40	2.4	8,686	0.03%
2022/08/10	11	59.29	5.1	58.96	59.50	6	8,660	0.07%
2022/08/09	26	58.90	9	58.89	59.20	17	8,638	0.20%
2022/08/08	11	60.22	12	60.19	60.00	-1	8,599	-0.01%
2022/08/05	29.1	62.47	18.1	62.39	61.90	11	8,569	0.13%
2022/08/04	28.1	60.99	23	60.96	61.50	5.1	8,574	0.06%
2022/08/03	5	61.46	8	61.74	60.40	-3	8,506	-0.04%
2022/08/02	16.5	62.45	12.1	62.34	62.60	4.4	8,440	0.05%
2022/08/01	51	64.70	62.1	64.79	63.70	-11.1	8,387	-0.13%
2022/07/29	26.3	63.32	24	63.42	63.60	2.3	8,205	0.03%
2022/07/28	9.1	62.63	9	63.13	62.50	0	8,208	0.00%
2022/07/27	27.1	62.09	12	62.86	63.50	15.1	8,125	0.19%
2022/07/26	59	62.74	99	62.51	62.80	-40	8,004	-0.50%
2022/07/25	18	61.02	38	60.65	62.00	-20	7,820	-0.26%
2022/07/22	46	60.37	14.2	59.60	58.80	31.8	7,743	0.41%
2022/07/21	10.1	64.41	10	63.88	64.20	0.1	7,642	0.00%
2022/07/20	40	63.83	36.2	63.63	63.20	3.8	7,570	0.05%
2022/07/19	14.1	61.68	7.2	61.74	61.00	6.9	7,492	0.09%
2022/07/18	10	61.53	29	60.49	61.30	-19	7,641	-0.25%
2022/07/15	56	59.52	39	59.44	59.90	17	7,876	0.22%
2022/07/14	7	56.77	10.5	57.07	58.90	-3.5	8,258	-0.04%
2022/07/13	16	58.08	14	57.65	56.70	2	8,303	0.02%
2022/07/12	54	57.54	41	57.00	56.70	13	8,354	0.16%
2022/07/11	12	60.88	10	61.18	61.50	2	8,449	0.02%
2022/07/08	40.5	61.74	40	61.67	61.20	0.5	8,902	0.01%
2022/07/07	21	60.45	22	60.39	61.50	-1	9,166	-0.01%
2022/07/06	46	60.23	53	60.25	58.30	-7	9,245	-0.08%
2022/07/05	58	60.38	85	60.64	61.80	-27	9,254	-0.29%
2022/07/04	18.1	55.84	18.5	57.00	58.70	-0.4	9,164	0.00%
2022/07/01	82.8	58.90	61	57.00	54.40	21.8	9,276	0.23%
2022/06/30	59	61.71	50	61.98	60.20	9	9,448	0.10%
2022/06/29	41	62.10	54	62.22	61.60	-13	9,680	-0.13%
2022/06/28	50	65.94	34.1	66.25	65.70	15.9	9,711	0.16%
2022/06/27	18.1	64.13	17	63.92	64.60	1.1	9,655	0.01%
2022/06/24	33	65.12	45	65.20	64.00	-12	9,642	-0.12%
2022/06/23	73	64.16	78.1	64.24	65.20	-5.1	9,568	-0.05%
2022/06/22	98	64.47	87	64.51	64.40	11	9,604	0.11%
2022/06/21	28	61.80	23	62.43	63.30	5	9,440	0.05%
2022/06/20	30.1	61.32	16	61.41	60.00	14.1	9,394	0.15%
2022/06/17	10	62.99	3	63.07	63.30	7	9,344	0.08%
2022/06/16	25	65.70	31	64.75	63.00	-6	9,360	-0.06%
2022/06/15	48	66.40	60.1	65.99	65.20	-12.1	9,249	-0.13%
2022/06/14	44	65.07	57	65.12	65.30	-13	9,177	-0.14%
2022/06/13	34.2	66.84	43	66.30	67.90	-8.8	8,993	-0.10%
2022/06/10	97.1	66.50	94.1	66.26	66.50	3	8,864	0.03%
2022/06/09	66.5	67.29	79	67.91	67.30	-12.6	8,758	-0.14%
2022/06/08	240.3	69.13	205	69.16	68.70	35.3	8,533	0.41%	大買/大賣/
2022/06/07	292.1	68.91	263.2	69.24	68.90	28.9	8,149	0.35%	大買/大賣/
2022/06/06	25	64.42	30	64.46	64.50	-5	7,435	-0.07%
2022/06/02	8	63.58	34	62.89	63.80	-26	7,388	-0.35%
2022/06/01	52	64.39	71	64.03	62.80	-19	7,382	-0.26%
2022/05/31	26.1	63.85	49	63.68	64.10	-22.9	7,271	-0.32%
2022/05/30	82.4	63.80	68	63.82	64.00	14.4	7,217	0.20%
2022/05/27	35	61.00	51	61.02	61.60	-16	7,026	-0.23%
2022/05/26	36	60.41	55	60.55	59.70	-19	7,005	-0.27%
2022/05/25	41	59.77	41.1	59.49	60.00	-0.1	6,902	0.00%
2022/05/24	31	58.89	36	58.80	57.20	-5	6,862	-0.07%
2022/05/23	9	56.94	9	57.08	57.20	0	6,833	0.00%
2022/05/20	5	56.12	21	56.51	57.00	-16	6,877	-0.23%
2022/05/19	10	54.18	11	54.87	55.80	-1	6,859	-0.01%
2022/05/18	19	55.96	13	56.12	55.30	6	6,862	0.09%
2022/05/17	10	55.84	7	55.97	56.10	3	6,947	0.04%
2022/05/16	9	55.08	10	55.17	54.90	-1	6,956	-0.01%
2022/05/13	6	53.33	5	53.58	53.80	1	6,967	0.01%
2022/05/12	14	53.91	27	53.60	51.20	-13	6,980	-0.19%
2022/05/11	12	57.00	11	57.15	56.70	1	6,943	0.01%
2022/05/10	25	55.69	17	56.12	57.20	8	7,110	0.11%
2022/05/09	15.1	57.40	13.2	57.12	56.90	1.9	7,216	0.03%
2022/05/06	20	58.31	24	58.57	58.70	-4	7,200	-0.06%
2022/05/05	45	60.44	46.3	60.66	60.80	-1.3	7,169	-0.02%
2022/05/04	15	58.88	15	58.53	58.40	0	7,062	0.00%
2022/05/03	9	58.69	14	58.57	58.30	-5	7,073	-0.07%
2022/04/29	9	59.04	15.2	58.62	58.10	-6.2	7,098	-0.09%
2022/04/28	40.3	59.17	35	59.15	58.10	5.3	7,118	0.07%
2022/04/27	42	57.34	44	57.86	59.10	-2	7,082	-0.03%
2022/04/26	10	57.76	11.4	58.06	57.40	-1.4	7,045	-0.02%
2022/04/25	35	57.89	36	57.23	56.70	-1	7,035	-0.01%
2022/04/22	70.6	62.82	102	61.75	60.80	-31.4	7,019	-0.45%	大賣/
2022/04/21	78	64.79	96.7	64.57	63.80	-18.7	7,015	-0.27%
2022/04/20	102.1	64.40	60.5	64.92	61.80	41.6	7,272	0.57%	大買/
2022/04/19	27	60.35	46	60.95	60.80	-19	7,536	-0.25%
2022/04/18	69	60.18	54	59.45	58.90	15	7,783	0.19%
2022/04/15	111	61.37	97	60.96	59.90	14	7,707	0.18%	大買/
2022/04/14	149	62.53	146	62.71	61.20	3	7,601	0.04%	大買/大賣/
2022/04/13	138	61.15	122.3	61.20	60.60	15.7	7,316	0.21%	大買/大賣/
2022/04/12	50.3	58.95	67	58.91	60.20	-16.8	6,943	-0.24%
2022/04/11	61	57.65	63.1	57.95	56.90	-2	6,754	-0.03%
2022/04/08	47	59.41	46	59.30	60.10	1	6,648	0.02%
2022/04/07	56.1	59.90	58	60.18	58.10	-2	6,557	-0.03%
2022/04/06	73.1	60.45	48	61.37	60.40	25.1	6,308	0.40%
2022/04/01	102.5	60.46	144	60.01	61.90	-41.5	6,010	-0.69%	大買/大賣/
2022/03/31	76	58.61	50	58.33	57.60	26	5,620	0.46%
2022/03/30	34	58.91	35	59.12	58.50	-1	5,416	-0.02%
2022/03/29	13	57.27	20	57.03	56.90	-7	5,245	-0.13%
2022/03/28	19	58.27	11	58.51	58.20	8	5,182	0.15%
2022/03/25	206	58.73	199	58.43	58.90	7	5,111	0.14%	大買/大賣/
2022/03/24	82	57.54	101	57.30	57.00	-19	4,929	-0.39%	大賣/
2022/03/23	23	56.76	35	56.50	56.30	-12	4,852	-0.25%
2022/03/22	15	55.65	11	55.59	55.80	4	4,764	0.08%
2022/03/21	20	55.43	46	54.60	55.40	-26	4,736	-0.55%
2022/03/18	14	51.68	11	52.17	53.00	3	4,675	0.06%
2022/03/17	18	50.64	10	51.11	51.80	8	4,661	0.17%
2022/03/16	6	49.15	10	48.83	48.75	-4	4,650	-0.09%
2022/03/15	4	49.14	0	0.00	48.80	4	4,720	0.08%
2022/03/14	1	50.30	0	0.00	50.70	1	4,814	0.02%
2022/03/11	7	49.85	6	50.01	49.55	1	4,836	0.02%
2022/03/10	2	50.80	0	0.00	50.90	2	4,839	0.04%
2022/03/08	5	50.02	8	50.08	49.10	-3	4,873	-0.06%
2022/03/07	7	50.84	5	51.24	50.30	2	4,861	0.04%
2022/03/04	14	55.00	8.1	54.98	54.70	5.9	4,817	0.12%
2022/03/03	5	56.62	3	56.83	56.50	2	4,822	0.04%
2022/03/02	23	56.60	98	56.63	56.50	-75	4,825	-1.55%
2022/03/01	121	57.34	40	57.28	56.80	81	4,791	1.69%	大買/
2022/02/25	34.1	54.81	45	54.56	55.10	-10.9	4,712	-0.23%
2022/02/24	67	55.55	49	54.30	53.60	18	4,721	0.38%
2022/02/23	104	57.47	106.1	57.20	57.30	-2.1	4,676	-0.05%	大買/大賣/
2022/02/22	21	55.79	41	55.69	55.20	-20	4,608	-0.43%
2022/02/21	3	54.60	2	54.90	55.10	1	4,637	0.02%
2022/02/18	6	55.02	11	55.30	55.30	-5	4,675	-0.11%
2022/02/17	48.1	56.53	34	56.42	55.10	14.1	4,747	0.30%
2022/02/16	3	54.80	2	55.05	55.50	1	4,719	0.02%
2022/02/15	58.3	55.53	71.2	54.75	54.70	-13	4,753	-0.27%
2022/02/14	11	55.26	32	55.74	55.60	-21	4,752	-0.44%
2022/02/11	7	55.06	15	55.25	55.70	-8	4,811	-0.17%
2022/02/10	116	56.46	115	56.03	55.60	1	4,875	0.02%	大買/大賣/
2022/02/09	144	54.15	160	54.16	54.90	-16	4,873	-0.33%	大買/大賣/
2022/02/08	2	50.00	9	50.36	51.00	-7	4,938	-0.14%
2022/02/07	45	48.29	49	49.05	49.20	-4	5,222	-0.08%
2022/01/26	62.4	48.19	60	47.59	47.50	2.4	5,473	0.04%
2022/01/25	4	48.21	1	48.20	47.20	3	5,752	0.05%
2022/01/24	14	47.87	19	48.07	48.30	-5	6,135	-0.08%
2022/01/21	85	51.36	85	50.53	50.00	0	6,311	0.00%
2022/01/20	13	52.25	35	52.25	52.50	-22	6,622	-0.33%
2022/01/19	24	52.39	16	52.41	52.00	8	6,877	0.12%
2022/01/18	22	54.03	19	54.11	53.80	3	7,590	0.04%
2022/01/17	20	54.35	20	54.37	54.60	0	7,973	0.00%
2022/01/14	83	55.02	46	55.18	53.50	37	8,173	0.45%
2022/01/13	309	60.04	296.1	59.35	57.10	12.9	8,297	0.16%	大買/大賣/
2022/01/12	527.2	58.79	521	58.64	58.70	6.2	8,223	0.08%	大買/大賣/
2022/01/11	121.1	56.21	111	56.60	55.60	10.1	7,730	0.13%	大買/大賣/
2022/01/10	1	53.20	6	51.85	53.30	-5	7,877	-0.06%
2022/01/07	20	53.20	12	53.30	52.10	8	8,109	0.10%
2022/01/06	66	54.95	83	54.11	54.90	-17	8,064	-0.21%
2022/01/05	1	51.90	0.2	52.00	51.90	0.8	7,938	0.01%
2022/01/04	0	0.00	1	51.80	51.80	-1	7,966	-0.01%
2022/01/03	0	0.00	1	51.70	51.10	-1	8,030	-0.01%
2021/12/30	7	52.31	1	52.10	52.10	6	8,087	0.07%
2021/12/28	8	52.23	9	52.64	51.80	-1	8,263	-0.01%
2021/12/24	2	52.10	5	51.66	52.10	-3	8,671	-0.03%
2021/12/23	3	51.97	5	52.02	51.80	-2	9,340	-0.02%
2021/12/22	18	51.15	5	51.24	51.20	13	9,553	0.14%
2021/12/21	18.1	50.39	4	50.50	50.80	14.1	9,867	0.14%
2021/12/20	2	50.05	10	50.44	50.10	-8	10,004	-0.08%
2021/12/17	18	51.02	13.1	50.87	50.60	4.9	10,208	0.05%
2021/12/16	3	52.13	1	52.20	52.10	2	10,835	0.02%
2021/12/15	7	52.19	4.1	52.12	52.40	2.9	11,488	0.03%
2021/12/14	3.1	52.28	10	52.49	51.90	-6.9	11,706	-0.06%
2021/12/13	4	54.85	4	55.33	54.40	0	11,782	0.00%
2021/12/10	5	55.96	7	55.99	55.90	-2	12,077	-0.02%
2021/12/09	26	55.95	14	56.06	57.10	12	12,160	0.10%
2021/12/08	46	55.68	45.3	55.77	57.10	0.7	12,307	0.01%
2021/12/07	16.1	53.57	17	53.67	53.40	-0.9	12,617	-0.01%
2021/12/06	5.2	53.17	5.1	52.77	53.30	0.1	12,688	0.00%
2021/12/03	5.1	52.89	2.5	53.02	52.60	2.6	12,749	0.02%
2021/12/02	19	52.98	6	53.47	51.80	13	12,893	0.10%
2021/12/01	6	53.65	2	53.65	54.10	4	13,239	0.03%
2021/11/30	6	55.25	1	55.20	54.40	5	13,691	0.04%
2021/11/29	7	54.34	5.3	53.33	54.80	1.7	14,018	0.01%
2021/11/26	4.1	53.60	10.4	53.94	53.40	-6.3	14,037	-0.05%
2021/11/25	4	55.38	16	55.36	54.80	-12	14,045	-0.09%
2021/11/24	4.2	55.10	14	55.81	56.00	-9.8	14,031	-0.07%
2021/11/23	15	55.86	5	56.04	55.00	10	14,012	0.07%
2021/11/22	11	57.53	1	57.10	57.60	10	13,992	0.07%
2021/11/19	39	56.15	47	56.73	56.30	-8	13,987	-0.06%
2021/11/18	57	58.31	88	59.20	57.00	-31	13,927	-0.22%
2021/11/17	69	58.49	6	58.57	58.20	63	13,882	0.45%
2021/11/16	13	58.15	11	58.70	57.00	2	13,827	0.01%
2021/11/15	15	59.76	5	59.96	59.80	10	13,743	0.07%
2021/11/12	15	59.89	17	59.69	59.80	-2	13,659	-0.01%
2021/11/11	50	59.07	47	59.46	58.30	3	13,595	0.02%
2021/11/10	26	58.04	33	57.90	59.00	-7	13,542	-0.05%
2021/11/09	26	59.90	23	59.71	59.60	3	13,426	0.02%
2021/11/08	42	61.00	84.1	61.80	59.20	-42.1	13,320	-0.32%
2021/11/05	130.4	61.90	111.1	61.26	62.30	19.3	13,157	0.15%	大買/大賣/
2021/11/04	173.3	63.43	226	62.98	62.80	-52.7	12,974	-0.41%	大買/大賣/
2021/11/03	61.2	61.05	71	61.56	60.20	-9.8	12,686	-0.08%
2021/11/02	125	63.11	127	61.29	59.20	-2	12,464	-0.02%	大買/大賣/
2021/11/01	92.1	62.81	131.3	62.90	63.10	-39.2	12,161	-0.32%	大賣/
2021/10/29	50.1	59.56	55	59.96	61.00	-4.9	11,753	-0.04%
2021/10/28	141	60.49	124	61.08	58.50	17	11,533	0.15%	大買/大賣/
2021/10/27	27	58.89	51	59.34	59.40	-24	11,303	-0.21%
2021/10/26	266.3	59.57	214	59.94	58.00	52.3	11,039	0.47%	大買/大賣/
2021/10/25	325	56.51	416.1	56.46	58.40	-91.1	10,294	-0.89%	大買/大賣/
2021/10/22	167.1	53.97	162	53.88	53.10	5.1	9,895	0.05%	大買/大賣/
2021/10/21	141	53.96	67	53.68	52.00	74	9,662	0.77%	大買/
2021/10/20	152.2	54.13	216.1	53.65	54.20	-63.9	9,464	-0.68%	大買/大賣/
2021/10/19	44	51.52	54	51.45	51.60	-10	8,996	-0.11%
2021/10/18	132	50.46	118.1	50.48	51.00	13.9	8,839	0.16%	大買/大賣/
2021/10/15	51.1	48.30	74	48.39	49.60	-22.9	8,374	-0.27%
2021/10/14	13	45.75	27	46.94	45.10	-14	8,132	-0.17%
2021/10/13	32	46.37	12	47.06	45.95	20	8,108	0.25%
2021/10/12	4.2	46.00	3	46.13	46.05	1.2	8,058	0.01%
2021/10/08	14	46.79	11	46.94	47.20	3	8,079	0.04%
2021/10/07	4	45.96	6	46.00	46.45	-2	8,022	-0.02%
2021/10/06	11	44.61	1	45.50	44.25	10	8,026	0.12%
2021/10/05	13	45.03	20	45.09	45.95	-7	7,962	-0.09%
2021/10/04	13.1	46.00	33	45.31	44.75	-19.9	7,865	-0.25%
2021/10/01	111	49.43	68.1	49.48	47.05	42.9	7,703	0.56%	大買/
2021/09/30	321	52.60	295	52.49	52.00	26	7,445	0.35%	大買/大賣/
2021/09/29	192	50.78	174	50.59	50.20	18	6,807	0.26%	大買/大賣/
2021/09/28	86	51.47	128.4	51.50	50.40	-42.4	6,711	-0.63%	大賣/
2021/09/27	56	49.76	27	49.94	49.90	29	6,392	0.45%
2021/09/24	73	50.70	125	50.95	50.40	-52	6,252	-0.83%	大賣/
2021/09/23	160	51.78	340	51.94	50.90	-180	6,037	-2.98%	大買/大賣/鉅額交易
2021/09/22	532	49.83	330.1	49.32	50.40	202	5,383	3.75%	大買/大賣/鉅額交易
2021/09/17	82	48.05	81	49.98	50.90	1	4,722	0.02%
2021/09/16	43	45.94	60	46.67	46.30	-17	4,496	-0.38%
2021/09/15	261	47.22	213	47.37	47.30	48	4,385	1.09%	大買/大賣/
2021/09/14	13	45.72	17	45.97	45.45	-4	4,069	-0.10%
2021/09/13	28	47.84	54	47.19	46.80	-26	3,954	-0.66%
2021/09/10	179	46.82	160.4	46.89	47.30	18.6	3,729	0.50%	大買/大賣/
2021/09/09	33.2	44.09	20	43.58	44.40	13.2	3,312	0.40%
2021/09/08	22	42.98	26	43.21	43.00	-4	3,213	-0.12%
2021/09/07	34	45.07	29	43.87	44.55	5	3,137	0.16%
2021/09/06	185.1	48.84	182	48.31	47.20	3.1	2,976	0.10%	大買/大賣/
2021/09/03	102.2	47.51	133	47.70	48.95	-30.8	2,590	-1.19%	大買/大賣/
2021/09/02	85	46.52	115	45.88	44.50	-30	2,115	-1.42%	大賣/
2021/09/01	0	0.00	2	43.60	43.70	-2	1,762	-0.11%
2021/08/31	13.1	42.83	22	42.67	42.60	-8.9	1,700	-0.52%
2021/08/30	0	0.00	2	41.85	41.85	-2	1,658	-0.12%
2021/08/27	7	41.49	1	41.80	41.50	6	1,653	0.36%
2021/08/26	7	41.80	10	41.69	41.55	-3	1,637	-0.18%
2021/08/25	8	41.39	11	41.94	40.90	-3	1,615	-0.19%
2021/08/24	6	40.48	3	41.10	40.95	3	1,579	0.19%
2021/08/23	4	40.04	9	40.12	40.55	-5	1,566	-0.32%
2021/08/20	0	0.00	2.3	38.01	38.05	-2.3	1,515	-0.15%
2021/08/19	1	38.40	0	0.00	38.25	1	1,514	0.07%
2021/08/18	1	38.80	3	37.80	39.20	-2	1,506	-0.13%
2021/08/17	2	38.85	2	39.08	38.10	0	1,508	0.00%
2021/08/16	3	37.93	3	38.50	38.90	0	1,502	0.00%
2021/08/13	1	37.60	0	0.00	37.55	1	1,491	0.07%
2021/08/12	2	38.45	0	0.00	38.75	2	1,492	0.13%
2021/08/11	0	0.00	11	38.51	37.75	-11	1,501	-0.73%
2021/08/10	2	39.85	0	0.00	38.75	2	1,499	0.13%
2021/08/09	0	40.50	2	40.00	39.90	-2	1,500	-0.13%
2021/08/06	3	42.60	8	42.70	41.25	-5	1,508	-0.33%
2021/08/05	3	41.33	1	41.60	41.60	2	1,500	0.13%
2021/08/03	30	42.17	19	41.79	41.75	11	1,579	0.70%
2021/08/02	12	42.86	9	43.12	42.60	3	1,578	0.19%
2021/07/30	7	41.21	12	41.43	41.15	-5	1,461	-0.34%
2021/07/29	1	41.30	4.1	41.76	41.90	-3.1	1,477	-0.21%
2021/07/28	12	41.28	29	39.84	40.80	-17	1,487	-1.14%
2021/07/27	8	43.08	6	42.96	42.60	2	1,518	0.13%
2021/07/26	69	44.47	55	44.06	43.35	14	1,531	0.91%
2021/07/23	1	41.20	7	41.51	41.85	-6	1,467	-0.41%
2021/07/22	9	41.53	12.1	41.58	41.35	-3.1	1,489	-0.21%
2021/07/21	3	40.20	3	40.33	40.30	0	1,496	0.00%
2021/07/20	2	39.78	3	40.10	39.50	-1	1,595	-0.06%
2021/07/19	2	40.35	2	41.08	40.70	0	1,696	0.00%
2021/07/16	17	40.81	42	40.35	40.60	-25	1,870	-1.34%
2021/07/15	69	40.96	16.2	40.43	41.20	52.8	2,152	2.45%
2021/07/14	9	39.02	6	39.03	39.00	3	2,224	0.13%
2021/07/13	16	40.22	19	40.45	39.40	-3	2,282	-0.13%
2021/07/12	11	38.91	2	39.20	38.90	9	2,255	0.40%
2021/07/09	3	38.05	0	0.00	38.35	3	2,274	0.13%
2021/07/08	1	38.10	2	38.33	37.95	-1	2,303	-0.04%
2021/07/07	1	38.10	27	38.17	37.80	-26	2,334	-1.11%
2021/07/06	31	38.16	5	38.63	38.05	26	2,360	1.10%
2021/07/05	18	39.57	11	39.85	39.95	7	2,371	0.30%
2021/07/02	0	0.00	6	36.62	36.90	-6	2,377	-0.25%
2021/07/01	13	36.66	0	0.00	36.50	13	2,465	0.53%
2021/06/30	5	36.85	4	37.14	37.05	1	2,709	0.04%
2021/06/29	5	37.01	1	36.80	36.85	4	2,741	0.15%
2021/06/28	1.1	36.64	3	37.15	37.15	-1.9	2,744	-0.07%
2021/06/25	3	36.97	3	37.25	36.80	0	2,768	0.00%
2021/06/24	3	36.40	0	0.00	36.80	3	2,778	0.11%
2021/06/23	0	0.00	3	36.28	36.30	-3	2,795	-0.11%
2021/06/18	1	36.35	0	0.00	36.35	1	2,904	0.03%
2021/06/17	0	0.00	1	35.75	36.40	-1	2,989	-0.03%
2021/06/15	1	36.45	0	0.00	36.40	1	3,262	0.03%
2021/06/09	1	36.15	2	35.50	35.55	-1	3,292	-0.03%
2021/06/07	1	34.50	3	34.92	34.95	-2	3,329	-0.06%
2021/06/04	2	35.20	0	0.00	34.95	2	3,336	0.06%
2021/06/03	1	35.45	3	35.43	35.50	-2	3,341	-0.06%
2021/05/28	0	0.00	3	35.27	35.25	-3	3,456	-0.09%
2021/05/27	5	34.29	1	34.35	34.35	4	3,469	0.12%
2021/05/18	1	29.90	0	0.00	32.30	1	3,526	0.03%
2021/05/17	1	29.40	6	29.63	29.40	-5	3,528	-0.14%
2021/05/14	14	32.34	11	32.82	31.90	3	3,513	0.09%
2021/05/13	4	31.78	10	32.10	31.90	-6	3,500	-0.17%
2021/05/12	0	0.00	2	33.38	32.25	-2	3,479	-0.06%
2021/05/11	1	36.30	29	35.56	35.25	-28	3,448	-0.81%
2021/05/10	1	38.76	5	38.05	38.50	-4	3,501	-0.11%
2021/05/07	16	38.84	1.3	38.34	39.15	14.7	3,494	0.42%
2021/05/06	3	37.95	51	37.60	37.85	-48	3,477	-1.38%
2021/05/05	11	39.46	6	38.79	38.20	5	3,445	0.15%
2021/05/04	6	39.69	27	39.32	38.90	-21	3,437	-0.61%
2021/05/03	12.1	43.00	20	42.86	41.80	-7.9	3,381	-0.23%
2021/04/29	2	45.60	2	45.35	45.00	0	3,358	0.00%
2021/04/28	7	44.94	23	44.98	44.70	-16	3,346	-0.48%
2021/04/27	15	46.49	12	46.00	46.00	3	3,437	0.09%
2021/04/26	56.3	47.66	98.1	47.01	47.15	-41.8	3,780	-1.11%
2021/04/23	93.1	46.20	60	46.04	47.00	33.1	3,738	0.88%
2021/04/22	84.4	46.28	55	44.88	43.00	29.4	3,689	0.80%
2021/04/21	197.2	46.97	128.1	46.74	46.30	69.1	3,698	1.87%	大買/大賣/
2021/04/20	36.1	44.10	15	42.83	44.70	21.1	3,410	0.62%
2021/04/19	19	42.49	14	42.47	42.60	5	3,361	0.15%
2021/04/16	6	41.41	4	41.24	41.35	2	3,395	0.06%
2021/04/15	5	40.23	15	40.52	41.20	-10	3,634	-0.27%
2021/04/14	1	38.80	10	39.47	38.80	-9	3,652	-0.25%
2021/04/13	3	40.45	5	40.66	39.90	-2	3,690	-0.05%
2021/04/12	9	40.96	2	41.85	40.55	7	3,683	0.19%
2021/04/09	33	42.22	35	42.56	41.80	-2	3,650	-0.05%
2021/04/08	43	42.99	18	42.88	42.30	25	3,600	0.69%
2021/04/07	49	41.76	58	41.81	41.80	-9	3,462	-0.26%
2021/04/06	69	41.91	50	42.05	42.50	19	3,376	0.56%
2021/04/01	29	39.95	2	39.98	39.90	27	3,142	0.86%
2021/03/31	4	39.16	0	0.00	39.30	4	3,107	0.13%
2021/03/30	16	39.40	1	39.45	39.40	15	3,100	0.48%
2021/03/29	2	38.75	4	39.11	38.85	-2	3,065	-0.07%
2021/03/26	17	37.89	7.2	37.74	38.40	9.8	3,046	0.32%
2021/03/25	12	38.91	3.1	38.42	38.25	8.9	3,025	0.29%
2021/03/24	0	0.00	5.2	39.32	39.25	-5.2	2,997	-0.17%
2021/03/23	21	39.94	19	39.36	39.70	2	2,980	0.07%
2021/03/22	32.3	40.92	11	40.06	40.05	21.3	2,916	0.73%
2021/03/19	28	40.59	32	40.81	40.80	-4	2,829	-0.14%
2021/03/18	3.3	38.90	5	38.78	38.90	-1.7	2,601	-0.07%
2021/03/17	1	38.15	1	38.85	38.00	0	2,560	0.00%
2021/03/16	3	38.45	0	38.30	38.05	3	2,552	0.12%
2021/03/15	2	37.70	1	37.90	37.90	1	2,553	0.04%
2021/03/12	4	37.84	2	37.80	37.80	2	2,591	0.08%
2021/03/11	5	37.58	11	37.80	37.60	-6	2,581	-0.23%
2021/03/10	0	38.63	1	37.05	37.10	-1	2,565	-0.04%
2021/03/09	1	36.95	1	36.80	36.80	0	2,567	0.00%
2021/03/08	0	36.60	0	0.00	36.15	0	2,619	0.00%
2021/03/05	0	36.88	0	0.00	36.35	0	2,618	0.00%
2021/03/04	1	36.60	4	36.56	36.30	-3	2,618	-0.11%
2021/03/03	69	38.15	48	38.13	37.10	21	2,604	0.81%
2021/03/02	3	37.80	2	37.50	37.15	1	2,488	0.04%
2021/02/26	0	0.00	4	37.00	37.20	-4	2,469	-0.16%
2021/02/23	1	37.45	7	37.95	37.35	-6	2,469	-0.24%
2021/02/22	4	37.69	2	37.70	37.60	2	2,461	0.08%
2021/02/19	0	0.00	3	37.22	37.65	-3	2,442	-0.12%
2021/02/18	0	36.25	0	0.00	36.85	0	2,424	0.00%
2021/02/17	0	0.00	2	36.15	36.15	-2	2,418	-0.08%
2021/02/05	4	34.00	5	34.09	34.00	-1	2,396	-0.04%
2021/02/04	0	0.00	3	34.17	33.85	-3	2,387	-0.13%
2021/02/03	0	0.00	3	33.73	34.00	-3	2,374	-0.13%
2021/02/02	3	32.22	1	32.20	32.65	2	2,357	0.08%
2021/02/01	24	31.66	17	31.81	31.60	7	2,340	0.30%
2021/01/29	0	0.00	1	36.15	34.80	-1	2,237	-0.04%
2021/01/28	3	35.87	4	35.85	35.85	-1	2,225	-0.04%
2021/01/27	1	36.00	1	36.20	36.20	0	2,220	0.00%
2021/01/26	1	36.20	0	0.00	35.95	1	2,216	0.05%
2021/01/22	3	36.78	9.5	36.70	36.60	-6.5	2,180	-0.30%
2021/01/21	5	37.86	6	38.14	37.45	-1	2,151	-0.05%
2021/01/20	61	39.76	82	38.82	38.05	-21	2,116	-0.99%
2021/01/19	115.5	41.45	88	41.54	40.85	27.5	1,979	1.39%	大買/
2021/01/18	38	39.48	50	39.43	39.30	-12	1,586	-0.76%
2021/01/15	22	39.08	37	38.68	39.30	-15	1,511	-0.99%
2021/01/14	93	39.69	72	39.69	39.00	21	1,446	1.45%
2021/01/13	3	37.38	28	37.29	37.20	-25	1,250	-2.00%
2021/01/12	36	37.29	50	37.71	36.95	-14	1,226	-1.14%
2021/01/11	87	39.53	19	39.90	39.35	68	1,177	5.78%
2021/01/08	75	39.35	45	39.30	38.90	30	1,305	2.30%
2021/01/07	0	0.00	3	42.20	42.20	-3	1,050	-0.29%
2021/01/06	4	38.40	24	38.40	38.40	-20	992	-2.02%
2021/01/05	15	34.11	4	34.43	34.95	11	918	1.20%
2021/01/04	3	33.75	2	33.83	33.90	1	892	0.11%
2020/12/31	3	33.07	1	33.45	33.50	2	892	0.22%
2020/12/30	6	33.27	0	0.00	33.25	6	918	0.65%
2020/12/29	13	33.64	12	33.94	33.35	1	931	0.11%
2020/12/28	0	0.00	6	33.45	33.35	-6	922	-0.65%
2020/12/22	2	32.88	0	0.00	32.55	2	904	0.22%
2020/12/18	1	33.05	0	0.00	33.10	1	910	0.11%
2020/12/16	0	0.00	1.1	33.50	33.45	-1.1	908	-0.12%
2020/12/15	1	33.80	5	33.21	33.20	-4	915	-0.44%
2020/12/14	0	0.00	1	33.35	33.70	-1	922	-0.11%
2020/12/11	2	33.98	2	33.55	33.65	0	1,004	0.00%
2020/12/10	3	34.27	5	34.17	34.20	-2	1,014	-0.20%
2020/12/09	5	34.97	1	34.65	34.85	4	1,015	0.39%
2020/12/08	5	34.78	2	34.78	34.95	3	999	0.30%
2020/12/07	4	34.13	2	34.53	34.10	2	974	0.21%
2020/12/04	0	0.00	3	33.90	33.90	-3	985	-0.30%
2020/12/03	6	34.17	2	34.48	34.00	4	1,003	0.40%
2020/12/02	17	34.89	3	35.23	34.60	14	1,149	1.22%
2020/11/30	0	0.00	1	34.35	34.25	-1	1,272	-0.08%
2020/11/27	1	34.10	0	0.00	34.00	1	1,270	0.08%
2020/11/26	7	34.06	2	34.05	33.85	5	1,267	0.39%
2020/11/25	1	33.85	0	0.00	33.80	1	1,262	0.08%
2020/11/23	1	34.45	0	0.00	34.45	1	1,251	0.08%
2020/11/20	1	34.65	7	34.79	34.75	-6	1,246	-0.48%
2020/11/19	8	34.34	3	34.75	34.55	5	1,220	0.41%
2020/11/16	2	34.05	10	33.50	33.80	-8	1,209	-0.66%
2020/11/13	10	33.28	1	33.25	33.25	9	1,199	0.75%
2020/11/10	2	33.35	0	0.00	33.35	2	1,200	0.17%
2020/11/09	0	33.50	0	0.00	33.55	0	1,201	0.00%
2020/11/03	1	33.30	0	0.00	33.25	1	1,206	0.08%
2020/10/29	0	0.00	0	33.80	33.65	0	1,202	0.00%
2020/10/28	3	34.20	0	0.00	34.30	3	1,197	0.25%
2020/10/26	5	35.15	0	0.00	34.95	5	1,198	0.42%
2020/10/22	15	35.57	0	0.00	34.90	15	1,199	1.25%
2020/10/21	3	35.85	3	35.80	35.65	0	1,200	0.00%
2020/10/19	6	36.53	6	36.59	36.10	0	1,194	0.00%
2020/10/16	32	37.64	34	38.52	36.50	-2	1,165	-0.17%
2020/10/15	6	35.91	6	36.14	35.50	0	931	0.00%
2020/10/14	0	0.00	1	35.25	35.20	-1	911	-0.11%
2020/10/08	0	0.00	1	35.45	35.20	-1	925	-0.11%
2020/10/07	4	36.04	4	35.85	35.65	0	951	0.00%
2020/10/06	1	35.60	0	0.00	35.60	1	949	0.11%
2020/10/05	0	33.75	3	34.07	33.95	-3	1,086	-0.28%
2020/09/30	1	33.65	0	0.00	33.75	1	1,144	0.09%
2020/09/29	1	33.60	1	33.55	33.60	0	1,160	0.00%
2020/09/28	1	33.35	0	0.00	33.35	1	1,201	0.08%
2020/09/25	1	34.25	5	33.10	33.20	-4	1,214	-0.33%
2020/09/24	6	34.47	2	34.15	34.05	4	1,211	0.33%
2020/09/23	1	34.70	1	34.75	34.70	0	1,208	0.00%
2020/09/22	1	35.05	1	34.85	34.95	0	1,203	0.00%
2020/09/21	3	35.77	0	0.00	35.55	3	1,199	0.25%
2020/09/17	0	0.00	1	36.30	36.45	-1	1,187	-0.08%
2020/09/16	60	36.92	62	36.85	36.65	-2	1,174	-0.17%
2020/09/15	8	36.14	10	35.67	34.85	-2	1,091	-0.18%
2020/09/14	6	35.88	1	35.75	35.90	5	1,071	0.47%
2020/09/11	0	0.00	1	34.85	35.30	-1	1,063	-0.09%
2020/09/10	6	37.00	6.4	35.56	35.50	-0.4	1,057	-0.03%
2020/09/09	3	34.90	19	34.81	35.10	-16	1,032	-1.55%
2020/09/08	4	36.26	6	36.28	35.85	-2	1,014	-0.20%
2020/09/07	27	38.68	21	38.41	37.00	6	989	0.61%
2020/09/04	22	37.11	33	37.11	37.80	-11	836	-1.32%
2020/09/03	5	33.70	7	34.11	34.40	-2	672	-0.30%
2020/09/02	2	31.95	0	0.00	32.00	2	650	0.31%
2020/08/28	0	0.00	1	30.90	30.75	-1	663	-0.15%
2020/08/27	4	31.36	1	30.90	30.90	3	665	0.45%
2020/08/26	0	0.00	2	31.00	30.95	-2	666	-0.30%
2020/08/21	2	30.10	0	0.00	30.35	2	673	0.30%
2020/08/20	6	29.45	2	30.45	29.80	4	682	0.59%
2020/08/19	5	31.15	1	31.30	31.20	4	682	0.59%
2020/08/12	0	0.00	1	31.50	31.65	-1	697	-0.14%
2020/08/11	2	31.35	0	0.00	30.95	2	697	0.29%
2020/08/10	2	31.65	0	0.00	31.50	2	695	0.29%
2020/08/07	2	32.53	0	0.00	31.90	2	696	0.29%
2020/07/30	3	33.10	1	33.15	32.80	2	717	0.28%
2020/07/29	1	32.25	1	32.20	32.30	0	721	0.00%
2020/07/28	3	31.90	1	30.60	30.60	2	761	0.26%
2020/07/21	2	34.75	2	35.00	34.75	0	751	0.00%
2020/07/20	0	0.00	1	32.60	34.10	-1	746	-0.13%
2020/07/17	2	34.00	0	0.00	33.50	2	742	0.27%
2020/07/16	0	0.00	2	34.75	34.70	-2	737	-0.27%
2020/07/15	1	35.80	0	0.00	35.70	1	737	0.14%
2020/07/14	5	35.84	14.1	37.39	35.55	-9.1	757	-1.20%
2020/07/13	6	38.57	6	38.86	38.05	0	748	0.00%
2020/07/10	42.1	39.64	51	39.90	39.00	-9	732	-1.22%
2020/07/09	0	0.00	18	37.99	38.00	-18	584	-3.08%
2020/07/08	17	34.11	31	34.63	34.55	-14	527	-2.65%
2020/07/07	14.4	34.86	37	35.00	34.50	-22.7	513	-4.41%
2020/07/06	5	32.60	3	33.50	34.00	2	482	0.41%
2020/07/03	8	32.34	0	0.00	32.20	8	477	1.68%
2020/06/30	0	0.00	1	31.10	31.25	-1	478	-0.21%
2020/06/24	0	0.00	1	30.95	30.80	-1	481	-0.21%
2020/06/23	1	30.55	1	30.70	30.55	0	485	0.00%
2020/06/22	1	30.55	5	30.77	30.85	-4	489	-0.82%
2020/06/19	2	31.10	2	31.10	31.00	0	495	0.00%
2020/06/18	0	0.00	0	31.25	31.25	0	501	0.00%
2020/06/17	1	31.00	2	30.85	31.10	-1	502	-0.20%
2020/06/16	0	0.00	3	30.03	30.10	-3	504	-0.59%
2020/06/15	0	0.00	6	29.98	29.85	-6	514	-1.17%
2020/06/12	2	29.85	0	0.00	29.85	2	518	0.39%
2020/06/11	1	30.85	0	0.00	30.40	1	521	0.19%
2020/06/08	0	0.00	1	31.70	31.55	-1	543	-0.18%
2020/06/05	2	32.53	0	0.00	32.40	2	536	0.37%
2020/06/02	0	0.00	1	32.10	32.20	-1	532	-0.19%
2020/06/01	1	31.85	1	32.20	32.25	0	534	0.00%
2020/05/27	5	32.09	8	32.13	32.05	-3	544	-0.55%
2020/05/26	1	31.90	1	31.90	31.70	0	537	0.00%
2020/05/25	10	31.89	13	31.85	32.35	-3	531	-0.56%
2020/05/22	0	0.00	2	30.45	30.40	-2	511	-0.39%
2020/05/19	0	0.00	1	30.20	30.20	-1	513	-0.19%
2020/05/18	1	29.40	1	30.50	30.00	0	513	0.00%
2020/05/15	2	29.90	1	30.10	29.85	1	510	0.20%
2020/05/14	6	30.11	3	30.30	29.95	3	510	0.59%
2020/05/13	2	31.20	1	31.10	31.05	1	509	0.20%
2020/05/12	2	31.90	8	32.09	31.75	-6	509	-1.18%
2020/05/11	7	31.95	10	32.20	32.10	-3	513	-0.58%
2020/05/08	3	31.32	2	31.43	31.40	1	507	0.20%
2020/05/07	0.5	31.45	2	31.53	31.50	-1.5	503	-0.30%
2020/05/06	1	31.15	0	0.00	31.10	1	503	0.20%
2020/05/05	3	31.90	8	31.61	31.50	-5	498	-1.00%
2020/05/04	10	32.09	3	32.08	32.15	7	492	1.42%
2020/04/30	11	30.77	0	0.00	30.85	11	450	2.44%
2020/04/29	0	30.20	0	0.00	30.45	0	453	0.00%
2020/04/28	1	29.95	0	0.00	29.90	1	456	0.22%
2020/04/27	1	30.00	0	0.00	29.90	1	467	0.21%
2020/04/20	0	0.00	2	28.90	29.70	-2	460	-0.43%
2020/04/17	6	30.76	5	30.21	29.45	1	456	0.22%
2020/04/16	2	29.50	2	30.05	30.05	0	425	0.00%
2020/04/10	1	25.60	0	0.00	25.60	1	416	0.24%
2020/04/09	0	0.00	6	25.35	25.65	-6	428	-1.40%
2020/04/08	8	25.23	1	26.00	26.10	7	428	1.63%
2020/04/01	0	22.00	0	0.00	22.00	0	529	0.00%
2020/03/30	0	21.80	0	0.00	21.80	0	584	0.00%
2020/03/27	9	22.08	8	21.83	21.55	1	636	0.16%
2020/03/25	0	0.00	1	21.65	21.40	-1	643	-0.16%
2020/03/24	2	20.10	1	20.50	20.30	1	641	0.16%
2020/03/23	0	20.80	0	0.00	18.90	0	641	0.00%
2020/03/20	0	0.00	2	19.55	19.65	-2	644	-0.31%
2020/03/19	0	0.00	6	18.63	18.25	-6	644	-0.93%
2020/03/18	0	0.00	6	21.23	20.25	-6	652	-0.92%
2020/03/17	6	21.00	4	21.45	21.00	2	668	0.30%
2020/03/16	9	23.91	1	24.30	22.80	8	667	1.20%
2020/03/13	2	23.55	2	23.55	23.95	0	675	0.00%
2020/03/12	12	26.15	1	26.55	26.15	11	681	1.61%
2020/03/11	1	29.05	0	0.00	28.95	1	793	0.13%
2020/03/09	3	30.00	0	0.00	29.60	3	830	0.36%
2020/03/03	0	0.00	3	30.60	30.85	-3	865	-0.35%
2020/03/02	3	30.30	8	30.08	30.05	-5	867	-0.58%
2020/02/27	8	31.01	0	0.00	30.70	8	867	0.92%
2020/02/26	5	32.00	0	0.00	31.85	5	870	0.57%
2020/02/17	1	33.00	0	0.00	32.85	1	1,093	0.09%
2020/02/14	9	33.29	0	0.00	33.20	9	1,095	0.82%
2020/02/13	2	33.60	2	33.85	33.20	0	1,101	0.00%
2020/02/12	2	33.05	0	0.00	33.45	2	1,109	0.18%
2020/02/11	2	32.03	2	32.25	32.95	0	1,106	0.00%
2020/02/10	2	32.40	4	32.06	31.70	-2	1,127	-0.18%
2020/02/07	0.5	32.45	0	0.00	32.40	0.5	1,217	0.04%
2020/02/06	2	33.30	5	33.18	33.25	-3	1,222	-0.25%
2020/02/05	5	32.69	1	33.05	32.70	4	1,225	0.33%
2020/02/04	1	31.60	5	31.60	31.80	-4	1,228	-0.33%
2020/02/03	2	29.75	8	29.98	30.45	-6	1,246	-0.48%
2020/01/31	0	0.00	5	32.35	32.75	-5	1,336	-0.37%
2020/01/30	6	34.03	11	33.86	33.35	-5	1,341	-0.37%
2020/01/20	1	37.05	0	0.00	37.05	1	1,340	0.07%
2020/01/16	10	37.12	0.1	37.05	37.05	9.9	1,433	0.69%
2020/01/14	0	0.00	2	37.15	37.20	-2	1,447	-0.14%
2020/01/13	1	36.70	1	36.90	36.90	0	1,449	0.00%
2020/01/10	0	0.00	1	36.30	36.30	-1	1,458	-0.07%
2020/01/09	2	36.60	0	0.00	36.40	2	1,472	0.14%
2020/01/08	8	36.26	0	0.00	36.25	8	1,476	0.54%
2020/01/07	5	37.12	7	36.90	37.00	-2	1,472	-0.14%
2020/01/06	4	37.43	16	37.43	37.15	-12	1,481	-0.81%
2020/01/03	0	0.00	16	38.09	37.90	-16	1,482	-1.08%
2019/12/31	7	39.03	3	39.07	38.60	4	1,498	0.27%
2019/12/30	10	39.22	11	39.35	39.50	-1	1,473	-0.07%
2019/12/27	3	39.07	3	38.85	39.00	0	1,425	0.00%
2019/12/26	6	39.16	3	38.57	38.50	3	1,406	0.21%
2019/12/25	18	39.09	9	39.09	38.80	9	1,400	0.64%
2019/12/24	11	38.75	10	38.81	39.05	1	1,412	0.07%
2019/12/23	9	38.07	1	38.00	38.00	8	1,366	0.59%
2019/12/20	5	38.10	0	0.00	37.90	5	1,370	0.36%
2019/12/18	1	38.10	1	37.80	37.80	0	1,420	0.00%
2019/12/17	5	38.30	1	38.00	38.10	4	1,434	0.28%
2019/12/16	1	37.70	1	37.70	37.70	0	1,440	0.00%
2019/12/13	16	37.75	1	37.70	37.55	15	1,450	1.03%
2019/12/12	2	38.30	6	38.47	38.50	-4	1,448	-0.28%
2019/12/11	2	38.35	1	38.60	38.25	1	1,453	0.07%
2019/12/10	2	38.68	12	38.82	38.45	-10	1,487	-0.67%
2019/12/09	1	38.70	7	38.94	38.35	-6	1,506	-0.40%
2019/12/06	74	39.27	64	39.55	39.10	10	1,519	0.66%
2019/12/05	9	38.51	2	38.43	38.50	7	1,425	0.49%
2019/12/04	5	37.30	5	37.77	37.35	0	1,470	0.00%
2019/12/03	6	37.74	6	37.73	37.65	0	1,730	0.00%
2019/12/02	1	37.15	1	37.80	37.85	0	1,731	0.00%
2019/11/29	7	37.11	1	37.00	37.00	6	1,794	0.33%
2019/11/28	1	37.70	1	37.70	37.60	0	1,863	0.00%
2019/11/26	3	37.82	1	37.75	37.65	2	1,907	0.10%
2019/11/25	2	38.20	11	37.83	37.75	-9	1,924	-0.47%
2019/11/22	11	38.76	19	38.32	38.15	-8	1,937	-0.41%
2019/11/21	1	38.70	52	38.69	39.20	-51	1,922	-2.65%
2019/11/19	8	38.14	15	38.63	38.05	-7	1,940	-0.36%
2019/11/18	4	37.58	6	38.20	38.20	-2	1,911	-0.10%
2019/11/14	3	36.70	0	0.00	36.70	3	2,134	0.14%
2019/11/13	3	37.03	0	0.00	36.95	3	2,232	0.13%
2019/11/12	0	0.00	1	37.20	37.05	-1	2,264	-0.04%
2019/11/11	12	36.93	0	0.00	36.50	12	2,394	0.50%
2019/11/08	5	37.84	0	0.00	37.50	5	2,490	0.20%
2019/11/07	34	37.86	6	37.53	37.65	28	2,640	1.06%
2019/11/06	47	39.10	20	39.09	38.50	27	2,684	1.01%
2019/11/05	3	37.72	0	0.00	37.60	3	2,739	0.11%
2019/11/01	3	38.15	4	38.26	38.20	-1	2,861	-0.03%
2019/10/31	4	38.39	3.4	38.35	37.95	0.6	2,903	0.02%
2019/10/30	33	39.03	42	39.08	38.85	-9	2,934	-0.31%
2019/10/29	2	37.83	3	38.25	37.35	-1	3,122	-0.03%
2019/10/28	2	38.10	6	37.98	37.70	-4	3,159	-0.13%
2019/10/25	6	38.40	4	38.90	38.30	2	3,164	0.06%
2019/10/24	6	37.18	14	37.47	37.75	-8	3,087	-0.26%
2019/10/23	4	36.80	7	36.88	36.95	-3	3,081	-0.10%
2019/10/22	5	36.50	1	36.50	36.50	4	3,078	0.13%
2019/10/21	1	36.30	0	0.00	36.30	1	3,090	0.03%
2019/10/18	0	0.00	7	36.70	36.40	-7	3,104	-0.23%
2019/10/17	14	36.61	4	36.90	36.60	10	3,097	0.32%
2019/10/16	5	36.10	0	0.00	36.10	5	3,089	0.16%
2019/10/14	0	0.00	3	36.30	35.85	-3	3,090	-0.10%
2019/10/09	1	36.15	2	36.25	36.05	-1	3,081	-0.03%
2019/10/08	8	36.81	1	36.60	36.85	7	3,081	0.23%
2019/10/07	13	37.68	14	37.30	37.25	-1	3,070	-0.03%
2019/10/04	2	38.25	1	38.40	38.40	1	3,055	0.03%
2019/10/03	5	38.43	2	38.13	38.60	3	3,064	0.10%
2019/10/02	0	0.00	4	38.25	38.20	-4	3,077	-0.13%
2019/10/01	7	37.59	1	37.45	37.60	6	3,128	0.19%
2019/09/27	8	37.66	8	37.05	37.00	0	3,141	0.00%
2019/09/26	2	39.65	2	39.70	39.20	0	3,117	0.00%
2019/09/25	2	39.55	8	39.83	39.50	-6	3,138	-0.19%
2019/09/24	10	40.47	6	40.29	40.10	4	3,170	0.13%
2019/09/23	21	40.12	15	40.07	40.05	6	3,151	0.19%
2019/09/20	2	39.03	3	39.05	39.00	-1	3,144	-0.03%
2019/09/19	2	39.40	1	39.40	39.30	1	3,132	0.03%
2019/09/18	1	39.65	1	39.80	39.60	0	3,156	0.00%
2019/09/17	2	39.75	0	0.00	39.60	2	3,158	0.06%
2019/09/16	2	40.28	2	40.08	39.95	0	3,164	0.00%
2019/09/12	11	41.33	15	41.11	40.80	-4	3,237	-0.12%
2019/09/11	34	41.15	36	41.29	41.10	-2	3,286	-0.06%
2019/09/10	7	40.85	10	40.64	40.55	-3	3,258	-0.09%
2019/09/09	5	40.57	18	40.67	40.40	-13	3,245	-0.40%
2019/09/06	17	41.67	22	41.67	41.35	-5	3,229	-0.15%
2019/09/05	104	41.67	89.1	41.69	42.00	15	3,177	0.47%	大買/
2019/09/04	18	39.41	20	39.43	39.55	-2	2,963	-0.07%
2019/09/03	35	40.08	49	39.82	39.45	-14	3,003	-0.47%
2019/09/02	48	39.16	24	39.08	39.45	24	2,933	0.82%
2019/08/30	3	37.73	7	37.50	37.80	-4	2,909	-0.14%
2019/08/29	2	36.73	2	36.75	36.60	0	2,883	0.00%
2019/08/28	10	37.17	2	37.05	36.75	8	2,882	0.28%
2019/08/27	0	0.00	2	36.58	36.70	-2	2,876	-0.07%
2019/08/26	3	36.12	5	37.04	35.95	-2	2,885	-0.07%
2019/08/23	9	38.03	8	37.99	38.10	1	2,868	0.03%
2019/08/22	14	39.89	25	39.39	38.80	-11	2,836	-0.39%
2019/08/21	5	39.32	1	39.00	39.30	4	2,800	0.14%
2019/08/20	11	39.50	20	39.45	39.15	-9	2,791	-0.32%
2019/08/19	74	41.32	83.1	40.72	40.05	-9.1	2,784	-0.32%
2019/08/16	61	39.35	53	39.39	39.50	8	2,616	0.31%
2019/08/15	1	38.15	12	37.45	37.70	-11	2,557	-0.43%
2019/08/14	34	39.51	43	38.54	38.30	-9	2,577	-0.35%
2019/08/13	37	39.38	66	39.47	39.10	-29	2,491	-1.16%
2019/08/12	81.1	38.80	61	38.93	39.00	20.1	2,487	0.81%
2019/08/08	38	37.07	20	36.66	36.65	18	2,509	0.72%
2019/08/07	167	36.94	129	36.96	36.20	38	2,505	1.52%	大買/大賣/
2019/08/06	53	34.82	70	34.94	36.40	-17	2,443	-0.70%
2019/08/05	2	33.30	2	33.75	33.10	0	2,405	0.00%
2019/08/02	6	33.96	16	33.84	33.50	-10	2,523	-0.40%
2019/08/01	17	35.84	12	35.78	35.50	5	2,581	0.19%
2019/07/31	270	37.53	271	37.64	36.80	-1	2,606	-0.04%	大買/大賣/
2019/07/30	25	35.47	27	34.97	35.80	-2	2,489	-0.08%
2019/07/29	7	34.08	4	34.33	34.95	3	2,506	0.12%
2019/07/26	2	34.18	0	0.00	34.15	2	2,546	0.08%
2019/07/25	2	34.93	1	34.90	34.75	1	2,749	0.04%
2019/07/24	6	34.97	24	35.12	35.20	-18	2,900	-0.62%
2019/07/23	3	35.32	43	34.98	34.95	-40	2,959	-1.35%
2019/07/22	57	35.34	18	35.31	35.25	39	2,969	1.31%
2019/07/19	1	34.80	0	0.00	34.80	1	3,016	0.03%
2019/07/18	3	34.68	1	34.70	34.70	2	3,013	0.07%
2019/07/17	3	34.97	5	34.87	34.95	-2	3,008	-0.07%
2019/07/16	1	34.80	3	34.87	34.85	-2	3,016	-0.07%
2019/07/15	1	34.70	1	34.75	34.75	0	3,011	0.00%
2019/07/12	1	34.75	0	0.00	34.65	1	3,018	0.03%
2019/07/10	0	0.00	1	34.25	34.50	-1	3,022	-0.03%
2019/07/09	3	34.27	3	34.28	34.05	0	3,035	0.00%
2019/07/08	2	35.00	49	35.28	35.10	-47	3,026	-1.55%
2019/07/05	27	36.71	42	36.61	36.20	-15	3,033	-0.49%
2019/07/04	1	35.05	3	36.15	36.15	-2	2,996	-0.07%
2019/07/03	41	36.02	5	35.47	35.40	36	3,029	1.19%
2019/07/02	1	35.85	6	36.12	36.00	-5	3,015	-0.17%
2019/07/01	16	36.21	7	36.49	36.15	9	2,988	0.30%
2019/06/28	1	35.00	3	35.13	35.25	-2	2,944	-0.07%
2019/06/27	20	35.88	14	35.79	35.55	6	2,932	0.20%
2019/06/25	68	35.93	64	36.03	34.85	4	2,896	0.14%
2019/06/24	0	35.15	28	35.35	35.40	-28	2,861	-0.98%
2019/06/21	3	35.57	5	35.39	35.40	-2	2,843	-0.07%
2019/06/20	59	36.64	46	36.56	35.85	13	2,820	0.46%
2019/06/19	132	35.00	137	35.21	35.10	-5	2,720	-0.18%	大買/大賣/
2019/06/18	65	33.49	39	33.32	33.30	26	2,632	0.99%
2019/06/17	8	33.33	11	33.15	33.20	-3	2,624	-0.11%
2019/06/14	36	34.36	29	34.38	33.90	7	2,606	0.27%
2019/06/13	7	34.13	42	34.61	34.20	-35	2,592	-1.35%
2019/06/12	58	34.16	63	34.29	34.35	-5	2,575	-0.19%
2019/06/11	84	33.47	82	33.64	33.30	2	2,535	0.08%
2019/06/10	20	31.99	15	31.90	31.90	5	2,466	0.20%
2019/06/06	47	32.07	42	32.00	31.75	5	2,455	0.20%
2019/06/05	6	31.58	8	31.08	30.80	-2	2,401	-0.08%
2019/06/03	8	31.98	8	31.78	31.45	0	2,378	0.00%
2019/05/31	25	31.85	28	31.69	31.60	-3	2,367	-0.13%
2019/05/30	41	31.21	39	31.07	31.40	2	2,338	0.09%
2019/05/29	15	30.77	15	30.85	30.30	0	2,315	0.00%
2019/05/28	27	30.20	10	30.58	30.90	17	2,302	0.74%
2019/05/27	11	29.71	8	29.93	30.15	3	2,288	0.13%
2019/05/24	43	31.02	44	31.01	30.35	-1	2,267	-0.04%
2019/05/23	15	30.56	17	30.16	30.25	-2	2,222	-0.09%
2019/05/22	12	32.29	13	32.00	31.75	-1	2,184	-0.05%
2019/05/21	107	32.11	56	32.11	32.35	51	2,145	2.38%	大買/
2019/05/20	29	32.44	30	31.72	31.15	-1	2,097	-0.05%
2019/05/17	27	33.90	3	33.48	33.45	24	2,045	1.17%
2019/05/16	164	37.22	169	37.33	36.35	-5	1,941	-0.26%	大買/大賣/
2019/05/15	13	36.38	19	36.01	36.20	-6	1,766	-0.34%
2019/05/14	175	36.90	162	36.86	36.60	13	1,708	0.76%	大買/大賣/
2019/05/13	115	36.88	126	36.86	37.05	-11	1,624	-0.68%	大買/大賣/
2019/05/10	138	36.55	165	36.61	37.00	-27	1,544	-1.75%	大買/大賣/
2019/05/09	79	37.00	57	36.51	34.90	22	1,405	1.57%
2019/05/08	38	36.63	34	36.90	37.50	4	1,295	0.31%
2019/05/07	160	35.98	166	36.27	37.10	-6	1,216	-0.49%	大買/大賣/
2019/05/06	66	34.07	57	34.17	34.20	9	1,041	0.86%
2019/05/03	15	34.43	15	34.68	35.00	0	973	0.00%
2019/05/02	116.1	34.74	100	34.80	35.10	16.1	913	1.76%	大買/
2019/04/30	64	32.64	71	31.99	33.20	-7	702	-1.00%
2019/04/29	23	29.64	48	29.94	30.20	-25	544	-4.59%
2019/04/26	6	29.05	8	28.62	28.25	-2	473	-0.42%
2019/04/25	17	29.18	33	29.42	29.10	-16	445	-3.59%
2019/04/24	3	27.57	2	27.65	27.40	1	379	0.26%
2019/04/22	0	0.00	5	27.77	27.55	-5	372	-1.34%
2019/04/19	7	27.34	15	27.59	27.45	-8	356	-2.24%
2019/04/18	2	28.00	0	0.00	27.15	2	349	0.57%
2019/04/17	0	0.00	6	27.90	27.65	-6	336	-1.78%
2019/04/16	6	26.93	0	0.00	27.10	6	317	1.89%
2019/04/15	8	26.96	4	26.91	27.30	4	309	1.29%
2019/04/12	5	26.60	4	26.23	26.40	1	285	0.35%
2019/04/11	37	28.54	37	27.42	26.95	0	275	0.00%
2019/04/10	14	27.23	2	27.05	27.25	12	240	4.98%
2019/04/09	15	26.62	8	26.89	27.55	7	213	3.28%
2019/04/08	0	0.00	1	25.05	25.05	-1	149	-0.67%
2019/03/18	2	22.70	8	22.98	23.00	-6	124	-4.81%
2019/03/15	10	23.70	11	23.40	23.00	-1	122	-0.81%
2019/03/14	20	23.00	20	23.03	23.15	0	109	0.00%
2019/03/13	0	21.60	0	0.00	21.75	0	98	0.00%
2019/03/12	0	21.50	0	0.00	21.65	0	99	0.00%
2019/03/08	0	21.35	0	0.00	21.30	0	108	0.00%
2019/03/07	0	0.00	5	21.60	21.40	-5	109	-4.58%
2019/03/06	1	21.75	0	0.00	21.75	1	106	0.94%
2019/02/25	1	21.60	0	0.00	21.60	1	96	1.04%
2019/02/22	5	21.85	0	0.00	21.85	5	96	5.20%
2019/02/19	3	21.47	4	21.60	21.60	-1	87	-1.14%
2019/02/18	0	20.80	1	20.65	20.80	-1	78	-1.27%
2019/02/13	1	21.10	0	0.00	20.80	1	71	1.39%
2019/02/12	0	0.00	2	19.75	19.80	-2	65	-3.03%
2019/02/11	2	19.55	0	0.00	19.55	2	64	3.10%
2019/01/28	0	19.65	0	0.00	19.55	0	63	0.00%
2019/01/21	0	0.00	4	19.35	19.20	-4	64	-6.22%
2019/01/17	8	18.98	0	0.00	18.95	8	64	12.45%
2019/01/16	0	0.00	1	19.10	19.00	-1	73	-1.37%
2019/01/15	4	19.00	0	0.00	19.00	4	73	5.46%
2019/01/02	0	0.00	1	18.85	19.00	-1	79	-1.26%
2018/12/26	0	0.00	1	19.15	19.00	-1	82	-1.21%
2018/12/17	0	0.00	1	20.15	20.20	-1	93	-1.07%
2018/12/10	0	0.00	12	19.96	19.75	-12	101	-11.85%
2018/12/05	2	20.90	5	20.82	20.80	-3	123	-2.43%
2018/12/04	23	21.00	10	20.96	21.10	13	127	10.21%
2018/12/03	0	0.00	2	20.10	20.00	-2	122	-1.63%
2018/11/29	0	0.00	3	19.40	19.30	-3	119	-2.51%
2018/11/28	3	19.05	0	0.00	19.10	3	120	2.49%
2018/11/27	3	19.05	3	19.20	19.20	0	120	0.00%
2018/11/20	2	19.20	0	0.00	19.20	2	126	1.59%
2018/11/15	0	19.30	0	0.00	19.10	0	136	0.00%
2018/11/13	0	19.20	0	0.00	19.05	0	134	0.00%
2018/11/08	5	19.05	0	0.00	19.05	5	136	3.66%
2018/10/25	0	0.00	3	19.05	19.20	-3	139	-2.15%
2018/10/24	3	19.95	0	0.00	20.10	3	139	2.15%
2018/10/23	10	19.55	0	0.00	19.55	10	131	7.61%
2018/10/12	0	0.00	1.1	18.24	19.10	-1.1	132	-0.79%
2018/10/11	1	18.65	0	0.00	18.65	1	131	0.76%
2018/10/03	3	22.80	7	22.44	22.00	-4	125	-3.20%
2018/09/27	0	0.00	1	21.35	21.35	-1	120	-0.83%
2018/09/20	3	21.23	0	0.00	21.00	3	121	2.46%
2018/09/17	2	21.10	0	0.00	21.40	2	122	1.64%
2018/09/14	11	21.05	11	20.89	21.00	0	121	0.00%
2018/09/12	0	0.00	2	21.20	21.15	-2	103	-1.94%
2018/09/10	2	20.60	0	0.00	19.90	2	91	2.19%
2018/07/26	0	0.00	4	25.40	25.30	-4	91	-4.35%
2018/07/18	9	25.50	0	0.00	25.55	9	94	9.52%
2018/06/15	0	0.00	0.6	28.75	28.80	-0.6	126	-0.45%
2018/06/14	0	0.00	7	29.20	29.05	-7	128	-5.45%
2018/06/12	0	0.00	4	29.50	29.50	-4	132	-3.02%
2018/05/10	0	0.00	2	29.10	29.20	-2	189	-1.06%
2018/05/08	0	0.00	2	29.00	28.75	-2	190	-1.05%
2018/05/04	3	28.50	0	0.00	28.65	3	193	1.55%
2018/05/02	4	28.76	1	28.80	29.05	3	196	1.53%
2018/04/30	2	29.20	0	0.00	29.10	2	198	1.01%
2018/04/26	0	28.90	0	0.00	28.90	0	200	0.00%
2018/04/24	1	29.25	0	0.00	29.10	1	211	0.47%
2018/04/20	1	30.00	0	0.00	30.20	1	223	0.45%
2018/04/12	0	0.00	10	32.20	32.50	-10	240	-4.15%
2018/04/03	0	0.00	2	32.00	31.90	-2	249	-0.80%
2018/03/26	0	31.60	0	0.00	31.80	0	247	0.00%
2018/03/22	0	31.75	0	0.00	31.95	0	243	0.00%
2018/03/14	0	31.25	0	0.00	31.50	0	249	0.00%
2018/03/09	0	0.00	6	30.95	31.00	-6	248	-2.41%
2018/03/08	0	0.00	1	30.70	30.30	-1	246	-0.41%
2018/03/05	0	0.00	3	30.10	30.25	-3	246	-1.22%
2018/03/02	0	0.00	15	30.00	30.25	-15	249	-6.00%
2018/02/26	2	30.35	30	30.43	30.30	-28	254	-11.02%
2018/02/12	0	0.00	10	29.65	29.90	-10	232	-4.30%
2018/02/09	0	0.00	19	28.99	28.65	-19	229	-8.27%
2018/02/08	4	29.80	0	0.00	29.90	4	223	1.79%
2018/02/07	2	30.40	8	30.19	29.80	-6	222	-2.70%
2018/02/06	4	29.25	24	30.60	29.75	-20	220	-9.08%
2018/02/02	1	33.10	5	33.35	32.95	-4	212	-1.88%
2018/02/01	0	0.00	19	33.31	33.15	-19	213	-8.89%
2018/01/31	0	0.00	12.1	33.05	33.10	-12.1	213	-5.66%
2018/01/30	0	0.00	2	33.65	33.00	-2	215	-0.93%
2018/01/26	1	33.65	0	0.00	33.70	1	221	0.45%
2018/01/25	1	33.95	0	0.00	33.90	1	221	0.45%
2018/01/23	2	34.33	0	0.00	34.25	2	223	0.90%
2018/01/19	0	0.00	3	34.75	34.90	-3	225	-1.33%
2018/01/18	1	34.60	1	34.70	34.75	0	221	0.00%
2018/01/17	0	0.00	4	34.75	34.80	-4	217	-1.84%
2018/01/16	1	34.00	0	0.00	33.90	1	209	0.48%
2018/01/15	3	33.97	5	34.35	33.85	-2	207	-0.96%
2018/01/11	0	0.00	2	33.60	33.50	-2	206	-0.97%
2018/01/10	2	33.25	0	0.00	33.30	2	208	0.96%
2018/01/08	16	33.97	1	33.90	33.85	15	209	7.16%
2018/01/05	1	34.60	0	0.00	34.40	1	205	0.49%
2018/01/04	1	33.85	0	0.00	34.00	1	200	0.50%
2018/01/03	1	33.80	5	34.10	33.85	-4	198	-2.02%