中探針 (6217)-國泰-館前券商分點個股進出

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
47.20
漲跌
▲2.20
漲幅
+4.89%
成交量
11,770張
產業
上櫃電子零組件類股
380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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	30.1	46.74	5	46.84	47.20	25.1	3,291	0.76%
2024/04/25	0	0.00	5	44.60	45.00	-5	3,098	-0.16%
2024/04/24	0	0.00	1.1	42.75	43.35	-1.1	3,063	-0.04%
2024/04/23	1.1	41.69	0	0.00	41.70	1.1	3,050	0.04%
2024/04/22	2	41.50	0	0.00	41.40	2	3,043	0.07%
2024/04/19	3	42.55	0	0.00	42.10	3	3,041	0.10%
2024/04/18	2	43.80	2	43.55	43.85	0	3,019	0.00%
2024/04/17	0	43.60	0	0.00	43.75	0	3,039	0.00%
2024/04/16	1	42.35	0	0.00	42.30	1	3,034	0.03%
2024/04/15	6.5	45.70	1	45.20	45.05	5.5	2,996	0.18%
2024/04/12	6	46.95	44	47.14	46.65	-38	2,966	-1.28%
2024/04/11	20	47.10	16	46.34	46.30	4	2,849	0.14%
2024/04/10	1	45.00	5.1	45.04	44.55	-4.1	2,762	-0.15%
2024/04/09	2	43.50	0	0.00	43.50	2	2,718	0.07%
2024/04/08	2	42.95	6	42.97	43.60	-4	2,706	-0.15%
2024/04/03	2	42.38	0	0.00	42.55	2	2,690	0.07%
2024/04/02	5	42.53	1	42.55	42.60	4	2,687	0.15%
2024/04/01	1	42.85	6	42.95	42.75	-5	2,685	-0.19%
2024/03/28	4	42.30	0	42.70	42.20	4	2,674	0.15%
2024/03/27	0	0.00	1.5	42.90	42.60	-1.5	2,665	-0.06%
2024/03/26	3	42.65	0	0.00	42.45	3	2,653	0.11%
2024/03/25	5	43.47	6	43.38	43.50	-1	2,636	-0.04%
2024/03/22	3	42.67	1	42.55	42.50	2	2,610	0.08%
2024/03/21	0	0.00	3	42.15	42.05	-3	2,601	-0.12%
2024/03/20	6.5	42.54	11	42.82	41.70	-4.5	2,593	-0.17%
2024/03/19	2	42.55	2	42.40	42.55	0	2,569	0.00%
2024/03/18	20	42.83	3	42.68	42.40	17	2,551	0.67%
2024/03/15	4.5	41.84	12.1	41.51	41.90	-7.6	2,514	-0.30%
2024/03/14	44	41.86	15	41.94	41.95	29	2,474	1.17%
2024/03/13	23	47.51	2	45.75	45.70	21	2,268	0.93%
2024/03/12	7	50.11	7	50.11	49.65	0	2,117	0.00%
2024/03/11	13	51.62	22	52.53	50.80	-9	1,975	-0.46%
2024/03/08	15	49.10	11	49.68	48.75	4	1,661	0.24%
2024/03/07	11	50.18	8	50.36	49.60	3	1,462	0.21%
2024/03/06	27	50.25	29.1	50.17	50.10	-2.1	1,290	-0.16%
2024/03/05	42.1	48.51	48	49.09	49.35	-5.9	1,054	-0.56%
2024/03/04	3	46.45	10.3	46.31	46.55	-7.3	718	-1.02%
2024/03/01	5	42.54	0	0.00	42.35	5	592	0.84%
2024/02/29	1	43.55	5	43.36	43.10	-4	581	-0.69%
2024/02/27	3	43.30	0	0.00	43.10	3	577	0.52%
2024/02/26	15	44.16	13	44.72	44.15	2	558	0.36%
2024/02/23	10	44.54	14.4	43.45	44.40	-4.4	516	-0.86%
2024/02/22	1	41.65	1	41.70	41.55	0	439	0.00%
2024/02/19	0.1	42.20	1	42.20	42.15	-0.9	439	-0.21%
2024/02/16	0	0.00	3.2	42.14	42.20	-3.2	434	-0.72%
2024/02/15	0	0.00	30	41.54	41.50	-30	426	-7.03%
2024/02/02	30.2	41.19	0	0.00	41.35	30.2	421	7.17%
2024/02/01	1	41.10	1	41.25	41.05	0	417	0.00%
2024/01/30	9	41.81	18	42.06	42.15	-9	405	-2.22%
2024/01/29	0	0.00	0.1	40.52	40.75	-0.1	352	-0.03%
2024/01/23	1	41.20	1	41.35	41.20	0	361	0.00%
2024/01/22	1	40.90	3	41.20	41.25	-2	359	-0.56%
2024/01/18	0	40.30	2	40.05	40.05	-2	354	-0.56%
2024/01/17	5	40.75	1.1	40.41	40.30	3.9	353	1.09%
2024/01/16	1	41.25	0	0.00	41.30	1	350	0.29%
2024/01/15	2.1	42.04	1	42.24	41.65	1.1	350	0.31%
2024/01/12	1.1	41.64	1.4	41.63	41.70	-0.3	341	-0.08%
2024/01/11	1	42.20	5	42.02	41.10	-4	340	-1.18%
2024/01/09	1.3	40.13	2	40.13	40.55	-0.8	309	-0.24%
2024/01/08	2	40.28	0	0.00	40.15	2	305	0.65%
2024/01/05	1	40.35	0	0.00	40.35	1	305	0.33%
2024/01/04	1	40.35	0	0.00	40.40	1	307	0.33%
2024/01/03	0.1	41.00	0	0.00	40.85	0.1	308	0.02%
2023/12/28	1	41.55	0	0.00	41.35	1	307	0.32%
2023/12/26	1.1	41.34	1	41.45	41.15	0.1	300	0.03%
2023/12/22	2	40.50	0	0.00	40.25	2	294	0.68%
2023/12/21	1	40.40	0	0.00	40.50	1	295	0.34%
2023/12/20	1	40.20	0	0.00	40.25	1	295	0.34%
2023/12/19	3	40.07	1	40.00	40.00	2	294	0.68%
2023/12/18	1	40.60	0	0.00	40.60	1	296	0.34%
2023/12/15	2	41.40	0	0.00	41.10	2	297	0.67%
2023/12/14	1	41.20	0	0.00	41.25	1	299	0.33%
2023/12/13	2	41.10	2	40.78	40.90	0	302	0.00%
2023/12/12	1	41.00	1	41.50	41.00	0	308	0.00%
2023/12/11	0	41.70	0	0.00	41.50	0	334	0.00%
2023/12/08	2	42.00	0	0.00	41.65	2	379	0.53%
2023/12/07	1	42.00	0	0.00	41.75	1	393	0.25%
2023/12/04	0	0.00	2	42.75	42.65	-2	418	-0.48%
2023/11/30	0	0.00	3	42.65	42.60	-3	426	-0.70%
2023/11/27	4	41.91	0	0.00	41.70	4	494	0.81%
2023/11/24	1	42.35	0	0.00	42.30	1	541	0.18%
2023/11/22	2	42.00	0	0.00	42.20	2	537	0.37%
2023/11/21	1	41.90	2	42.00	41.80	-1	541	-0.18%
2023/11/20	0	0.00	1	42.20	42.05	-1	544	-0.18%
2023/11/17	0	0.00	0.2	41.30	41.40	-0.2	544	-0.04%
2023/11/16	1	41.15	2	41.20	41.10	-1	550	-0.18%
2023/11/14	0	40.05	0	0.00	40.00	0	558	0.00%
2023/11/13	3	39.83	0	0.00	39.90	3	566	0.53%
2023/11/08	0	0.00	3	41.35	41.20	-3	601	-0.50%
2023/11/07	2	41.20	0	0.00	41.20	2	614	0.33%
2023/11/06	0	0.00	1.1	41.05	41.00	-1.1	648	-0.17%
2023/11/02	0	40.30	0	0.00	40.35	0	682	0.00%
2023/11/01	1.1	39.70	0	0.00	39.70	1.1	711	0.15%
2023/10/30	0	0.00	1	41.25	41.20	-1	746	-0.13%
2023/10/19	1	42.00	0	0.00	41.65	1	1,183	0.08%
2023/10/18	3	41.87	1	41.80	41.65	2	1,287	0.16%
2023/10/17	0	0.00	1	43.00	42.65	-1	1,597	-0.06%
2023/10/13	1	43.50	0	43.00	43.25	1	1,719	0.06%
2023/10/12	1	42.95	1.5	43.25	43.25	-0.5	1,754	-0.03%
2023/10/11	0.1	43.00	1	42.90	42.70	-0.9	1,803	-0.05%
2023/10/06	2	43.40	3	43.50	43.40	-1	1,878	-0.05%
2023/10/04	0	0.00	10	43.40	43.40	-10	1,909	-0.52%
2023/09/28	0	0.00	0.1	43.55	43.50	-0.1	1,990	0.00%
2023/09/27	1	43.25	1	43.20	43.25	0	2,170	0.00%
2023/09/21	0	0.00	9	44.09	44.00	-9	2,367	-0.38%
2023/09/20	2	45.25	1	45.60	45.20	1	2,383	0.04%
2023/09/19	0	0.00	3	45.80	45.50	-3	2,452	-0.12%
2023/09/18	3	46.27	1	46.60	45.90	2	2,547	0.08%
2023/09/15	1	46.15	1	46.15	46.65	0	2,687	0.00%
2023/09/14	4	46.59	0	0.00	46.40	4	3,019	0.13%
2023/09/13	4	46.04	4	46.13	46.35	0	3,036	0.00%
2023/09/12	2	45.80	2.1	45.86	45.75	-0.1	3,002	0.00%
2023/09/11	1	45.20	2	45.30	44.75	-1	2,993	-0.03%
2023/09/08	1.1	46.30	2	46.55	46.00	-0.9	3,003	-0.03%
2023/09/07	3	46.45	1	46.50	46.20	2	3,057	0.07%
2023/09/05	5	46.50	0	0.00	46.30	5	3,062	0.16%
2023/09/04	0.9	45.97	0.4	45.85	45.95	0.5	3,100	0.02%
2023/09/01	1.5	46.48	4	46.29	46.15	-2.5	3,107	-0.08%
2023/08/31	6	46.37	3	46.37	46.35	3	3,106	0.10%
2023/08/30	4	45.71	1	43.65	45.65	3	3,072	0.10%
2023/08/28	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/08/24	0	0.00	1	43.50	43.00	-1	3,056	-0.03%
2023/08/22	0	0.00	1.2	42.86	42.85	-1.2	3,241	-0.04%
2023/08/18	1	44.30	0	0.00	43.60	1	3,236	0.03%
2023/08/17	2	44.10	7	43.71	44.10	-5	3,232	-0.16%
2023/08/16	4.1	43.17	0	0.00	43.40	4.1	3,231	0.13%
2023/08/15	2	43.38	1	43.15	43.10	1	3,228	0.03%
2023/08/14	2	43.53	2	44.13	43.10	0	3,222	0.00%
2023/08/11	1.5	45.45	3	45.65	45.30	-1.5	3,206	-0.05%
2023/08/10	2	46.23	1	45.40	45.20	1	3,195	0.03%
2023/08/09	0	47.74	0	0.00	47.65	0	3,162	0.00%
2023/08/08	2	47.75	0	47.70	48.00	2	3,156	0.06%
2023/08/07	0	0.00	1	48.01	48.90	-1	3,137	-0.03%
2023/08/04	0	0.00	0.7	47.30	47.85	-0.7	3,109	-0.02%
2023/08/02	3	48.30	4	48.41	47.55	-1	3,109	-0.03%
2023/08/01	5.2	48.45	0.2	48.95	48.70	5	3,082	0.16%
2023/07/31	8	50.26	5.4	50.31	49.00	2.6	3,064	0.09%
2023/07/28	6.1	48.29	7.1	48.90	51.90	-1	2,944	-0.04%
2023/07/27	2	48.98	1.1	48.65	49.00	1	2,853	0.03%
2023/07/26	6.1	49.46	2	48.85	48.70	4.1	2,836	0.14%
2023/07/25	5.2	49.94	22	49.32	49.60	-16.8	2,799	-0.60%
2023/07/24	6.5	49.85	3	50.00	49.20	3.5	2,759	0.13%
2023/07/21	5	50.74	3.1	50.43	50.70	1.9	2,693	0.07%
2023/07/20	94.1	51.38	190.2	51.06	50.10	-96.2	2,608	-3.69%	大賣/
2023/07/19	3	48.92	4	49.17	49.10	-1	2,299	-0.04%
2023/07/18	4	49.09	17	49.64	49.50	-13	2,251	-0.58%
2023/07/17	9.1	49.21	3	49.10	48.85	6.1	2,201	0.28%
2023/07/14	8.1	48.92	7	49.25	49.40	1.1	2,185	0.05%
2023/07/13	12.2	49.09	21.5	49.27	48.15	-9.3	2,168	-0.43%
2023/07/12	2.5	47.75	4	47.66	47.50	-1.5	2,120	-0.07%
2023/07/11	0.1	48.00	2	48.08	47.85	-1.9	2,160	-0.09%
2023/07/10	2	47.73	0	0.00	47.45	2	2,182	0.09%
2023/07/07	8	47.83	5.3	47.63	48.10	2.7	2,298	0.12%
2023/07/06	13	48.69	9	48.71	48.30	4	2,348	0.17%
2023/07/05	20.2	50.40	36.4	49.79	49.50	-16.2	2,317	-0.70%
2023/07/04	18	48.36	11	48.67	48.60	7	2,143	0.33%
2023/07/03	4.1	48.44	4	48.31	48.25	0.1	2,099	0.01%
2023/06/30	0	47.15	8	47.13	46.95	-8	2,024	-0.40%
2023/06/29	18	47.59	8	47.80	47.05	10	2,016	0.50%
2023/06/28	9	46.17	6	46.39	46.10	3	1,965	0.15%
2023/06/27	10.1	47.08	5.3	47.32	46.10	4.8	1,955	0.25%
2023/06/26	42.2	48.81	23	48.94	48.15	19.2	1,895	1.01%
2023/06/21	47.9	48.40	37.2	48.57	50.00	10.7	1,809	0.59%
2023/06/20	106	48.96	48	48.96	49.10	58	1,677	3.46%	大買/
2023/06/19	2	46.30	9.1	46.12	46.60	-7.1	1,360	-0.52%
2023/06/16	4	45.14	2	45.13	44.85	2	1,326	0.15%
2023/06/15	2	45.40	25	45.28	45.30	-23	1,324	-1.74%
2023/06/14	11	46.22	2	45.60	45.65	9	1,323	0.68%
2023/06/13	16	46.09	5.2	46.03	45.80	10.8	1,328	0.81%
2023/06/12	4	44.24	1	44.25	44.10	3	1,291	0.23%
2023/06/09	1	45.10	4	45.21	45.10	-3	1,291	-0.23%
2023/06/08	15	45.85	3	46.20	45.15	12	1,309	0.92%
2023/06/07	3	45.63	3	45.87	45.70	0	1,299	0.00%
2023/06/06	1	45.75	2	45.63	45.50	-1	1,344	-0.07%
2023/06/05	0	0.00	11	45.41	45.15	-11	1,376	-0.80%
2023/06/02	5	45.00	2	44.85	44.75	3	1,374	0.22%
2023/06/01	5	44.65	0	44.75	44.75	5	1,390	0.36%
2023/05/31	4	44.80	2	44.70	44.75	2	1,397	0.14%
2023/05/30	6	44.28	6	44.20	44.30	0	1,396	0.00%
2023/05/29	7	44.82	4.1	44.74	44.70	2.9	1,398	0.21%
2023/05/26	21.2	45.71	11.2	44.60	45.40	10	1,386	0.72%
2023/05/25	2	42.53	1	42.40	42.25	1	1,258	0.08%
2023/05/24	0	0.00	12	42.65	42.65	-12	1,275	-0.94%
2023/05/23	1	42.40	0	0.00	42.70	1	1,294	0.08%
2023/05/22	7	42.75	9	42.19	42.70	-2	1,322	-0.15%
2023/05/19	1	41.65	0	0.00	41.60	1	1,361	0.07%
2023/05/18	5	42.00	8	42.18	41.95	-3	1,400	-0.21%
2023/05/17	0	0.00	3	41.97	41.95	-3	1,471	-0.20%
2023/05/16	5	41.27	5	41.26	41.25	0	1,483	0.00%
2023/05/15	3	40.92	1	40.65	40.65	2	1,495	0.13%
2023/05/12	1	41.35	0	0.00	41.30	1	1,529	0.07%
2023/05/11	0.1	41.20	3	41.13	40.90	-2.9	1,583	-0.18%
2023/05/10	0	0.00	0.5	42.23	42.15	-0.5	1,697	-0.03%
2023/05/08	1	43.00	0	0.00	43.15	1	1,815	0.06%
2023/05/05	3.5	43.20	1	43.15	43.15	2.5	1,838	0.14%
2023/05/04	1	43.95	0	0.00	43.95	1	1,855	0.05%
2023/05/03	3	44.15	5.1	44.14	44.15	-2.1	1,872	-0.11%
2023/05/02	0.1	43.74	2	43.80	43.90	-1.9	1,873	-0.10%
2023/04/27	1	43.00	16	43.41	43.00	-15	1,894	-0.79%
2023/04/26	1	43.15	11	43.15	43.35	-10	1,896	-0.53%
2023/04/25	0	0.00	32	43.40	43.50	-32	1,894	-1.69%
2023/04/24	1	44.80	1	45.05	44.75	0	1,875	0.00%
2023/04/21	1	44.85	2.1	45.10	44.90	-1.1	1,872	-0.06%
2023/04/20	4	45.86	4.1	46.37	45.70	-0.1	1,868	-0.01%
2023/04/19	66	46.95	29	46.66	46.60	37	1,859	1.99%
2023/04/18	12	47.60	36.1	48.11	47.00	-24.1	1,846	-1.30%
2023/04/17	11	47.77	6	47.79	47.70	5	1,817	0.27%
2023/04/14	25.2	48.02	6	47.97	47.30	19.2	1,790	1.07%
2023/04/13	40	47.28	4	47.31	47.30	36	1,740	2.07%
2023/04/12	53.4	47.63	71	47.59	47.85	-17.6	1,706	-1.03%
2023/04/11	69	46.41	50.3	46.68	47.00	18.8	1,586	1.18%
2023/04/10	0.1	45.15	2.1	44.97	45.45	-2.1	1,514	-0.14%
2023/04/07	0	44.95	0	0.00	44.75	0	1,512	0.00%
2023/04/06	1	44.90	0	0.00	44.90	1	1,514	0.07%
2023/03/31	0	45.25	1	45.30	45.25	-1	1,514	-0.07%
2023/03/30	0.1	45.20	0	0.00	45.10	0.1	1,510	0.00%
2023/03/29	6.1	45.35	0	0.00	44.75	6.1	1,513	0.40%
2023/03/28	2	45.40	1	45.30	45.10	1	1,537	0.07%
2023/03/27	0	46.35	0	0.00	46.00	0	1,532	0.00%
2023/03/24	2	46.55	0	0.00	46.50	2	1,539	0.13%
2023/03/23	0	0.00	2.1	46.30	46.60	-2.1	1,539	-0.14%
2023/03/22	0.1	46.20	6	46.56	46.45	-5.9	1,534	-0.39%
2023/03/21	7	45.68	0	0.00	45.50	7	1,527	0.46%
2023/03/20	0	44.88	1	45.10	44.95	-1	1,533	-0.06%
2023/03/17	2	44.50	0	44.50	44.70	2	1,575	0.13%
2023/03/16	2	44.18	0.5	44.97	44.35	1.5	1,627	0.09%
2023/03/15	0	46.15	3	46.47	45.55	-3	1,669	-0.18%
2023/03/14	0.1	46.40	0	0.00	46.30	0.1	1,776	0.01%
2023/03/13	4	45.66	50	46.05	46.05	-46	1,848	-2.49%
2023/03/10	52	46.91	5	46.99	46.75	47	1,918	2.45%
2023/03/09	9	47.32	2	47.08	46.70	7	1,938	0.36%
2023/03/08	17	47.78	7.3	47.68	48.05	9.7	1,986	0.49%
2023/03/07	3.1	47.02	1	47.35	47.25	2.1	1,956	0.11%
2023/03/06	0.6	46.96	1	46.30	47.10	-0.4	1,953	-0.02%
2023/03/03	0	0.00	0	45.90	45.95	0	1,948	0.00%
2023/03/02	0	45.92	2	45.80	45.70	-2	1,952	-0.10%
2023/03/01	2	46.10	0	0.00	46.10	2	1,946	0.10%
2023/02/24	2	47.43	4	47.20	46.75	-2	1,951	-0.10%
2023/02/23	1.1	47.65	2	47.43	47.50	-0.9	1,937	-0.05%
2023/02/22	3	46.42	10	46.63	46.70	-7	1,951	-0.36%
2023/02/21	3	47.40	5	47.16	47.10	-2	2,037	-0.10%
2023/02/20	5	47.49	7	47.52	47.40	-2	2,109	-0.09%
2023/02/17	4	47.36	17	47.30	47.30	-13	2,135	-0.61%
2023/02/16	6	47.52	31.7	47.43	47.50	-25.7	2,196	-1.17%
2023/02/15	32	46.85	28.2	47.03	46.95	3.8	2,264	0.17%
2023/02/14	3	46.18	2	46.30	46.15	1	2,210	0.05%
2023/02/13	2	46.10	0	0.00	45.90	2	2,257	0.09%
2023/02/10	15	46.06	4	46.29	46.10	11	2,270	0.48%
2023/02/09	21.4	46.48	1	46.45	46.40	20.4	2,256	0.90%
2023/02/08	27	47.55	9.9	47.80	47.45	17.1	2,220	0.77%
2023/02/07	229.3	45.96	227	46.99	47.15	2.3	2,123	0.11%	大買/大賣/
2023/02/06	2	44.75	4	45.38	44.75	-2	2,040	-0.10%
2023/02/03	4	44.70	0	0.00	44.65	4	2,038	0.20%
2023/02/02	1	45.55	7.1	45.67	45.60	-6.1	2,028	-0.30%
2023/02/01	0	0.00	1	44.80	45.00	-1	2,027	-0.05%
2023/01/31	0	0.00	2	44.48	44.45	-2	2,052	-0.10%
2023/01/30	0	0.00	5	44.09	43.95	-5	2,054	-0.24%
2023/01/17	1	43.35	3	43.48	43.35	-2	2,050	-0.10%
2023/01/16	0	0.00	1	42.80	42.80	-1	2,053	-0.05%
2023/01/13	1	42.21	1	43.20	42.20	0	2,059	0.00%
2023/01/12	2	43.13	0	0.00	42.50	2	2,064	0.10%
2023/01/11	3	43.03	1	42.80	42.75	2	2,071	0.10%
2023/01/10	2	43.00	1	42.70	43.00	1	2,089	0.05%
2023/01/09	1	42.70	0	0.00	42.70	1	2,106	0.05%
2023/01/04	1	42.35	0	0.00	42.30	1	2,191	0.05%
2023/01/03	0	0.00	1	42.55	42.60	-1	2,207	-0.05%
2022/12/30	3	41.95	1	42.00	41.85	2	2,210	0.09%
2022/12/29	10	41.80	2	41.98	41.85	8	2,228	0.36%
2022/12/28	2	42.93	0	0.00	42.60	2	2,265	0.09%
2022/12/27	1	44.30	2	44.38	43.85	-1	2,302	-0.04%
2022/12/26	1	44.05	1	44.15	44.05	0	2,362	0.00%
2022/12/23	2	43.75	2	43.95	43.75	0	2,374	0.00%
2022/12/21	2	43.50	10	43.25	43.25	-8	2,420	-0.33%
2022/12/20	3	44.63	12.1	44.53	43.25	-9.1	2,446	-0.37%
2022/12/19	4	43.54	1	43.90	43.85	3	2,488	0.12%
2022/12/16	6	44.32	2	44.15	44.10	4	2,503	0.16%
2022/12/15	12	45.34	0	0.00	45.15	12	2,513	0.48%
2022/12/14	2.5	45.18	0	0.00	45.30	2.5	2,532	0.10%
2022/12/13	5	45.22	0	0.00	45.15	5	2,539	0.20%
2022/12/12	0	0.00	9	45.46	45.35	-9	2,562	-0.35%
2022/12/09	9	45.49	2	45.85	45.80	7	2,562	0.27%
2022/12/08	52	46.33	64.2	46.67	46.55	-12.2	2,533	-0.48%
2022/12/07	18	45.89	0	0.00	45.10	18	2,503	0.72%
2022/12/06	21.4	48.39	28.9	47.70	47.10	-7.5	2,480	-0.30%
2022/12/05	13.5	46.79	5	47.12	47.35	8.5	2,386	0.36%
2022/12/02	14	46.19	16.2	46.01	46.05	-2.2	2,355	-0.09%
2022/12/01	1.2	45.06	64	44.77	44.75	-62.8	2,376	-2.64%
2022/11/30	21.2	44.47	50.2	44.56	44.60	-29.1	2,493	-1.17%
2022/11/29	4.2	42.07	11	41.92	42.40	-6.8	2,415	-0.28%
2022/11/28	14	42.81	6	42.53	42.40	8	2,427	0.33%
2022/11/25	2	42.98	0	0.00	42.70	2	2,451	0.08%
2022/11/24	0	0.00	8	42.40	42.65	-8	2,462	-0.32%
2022/11/23	4	42.60	8	42.71	42.35	-4	2,565	-0.16%
2022/11/22	2	42.43	2.1	42.52	42.10	-0.1	2,593	0.00%
2022/11/21	1	42.85	5.1	42.88	42.80	-4.1	2,654	-0.15%
2022/11/18	4	44.13	9	43.50	43.10	-5	2,680	-0.19%
2022/11/17	12.2	45.04	26	45.12	44.15	-13.8	2,696	-0.51%
2022/11/16	90	44.06	66.1	44.29	44.30	23.9	2,685	0.89%
2022/11/15	12	43.30	32	43.44	43.30	-20	2,639	-0.76%
2022/11/14	52	42.74	48	42.84	43.75	4	2,640	0.15%
2022/11/11	23.1	41.60	23.2	41.39	42.35	-0.1	2,597	0.00%
2022/11/10	11	39.65	13	39.57	39.60	-2	2,537	-0.08%
2022/11/09	13	40.31	11	40.36	40.35	2	2,594	0.08%
2022/11/08	4	41.94	4	42.54	41.90	0	2,751	0.00%
2022/11/07	4	41.95	6	42.11	41.90	-2	2,847	-0.07%
2022/11/04	1	41.65	13	41.33	41.80	-12	2,889	-0.42%
2022/11/03	7	41.67	2	40.30	41.70	5	2,921	0.17%
2022/11/02	4	40.94	2	40.95	41.00	2	2,996	0.07%
2022/11/01	5	40.09	13	40.08	40.05	-8	3,052	-0.26%
2022/10/31	1	39.90	5	39.74	39.50	-4	3,109	-0.13%
2022/10/28	20	39.24	22	39.31	39.00	-2	3,179	-0.06%
2022/10/27	28	38.79	49	38.84	39.60	-21	3,255	-0.65%
2022/10/26	1	37.90	0	38.25	37.60	1	3,302	0.03%
2022/10/25	1	38.70	0	0.00	38.10	1	3,517	0.03%
2022/10/24	3	39.30	4	39.36	39.00	-1	3,641	-0.03%
2022/10/21	2	38.03	0	0.00	38.05	2	3,731	0.05%
2022/10/20	2	38.60	0	0.00	38.90	2	3,878	0.05%
2022/10/18	2	40.30	3	40.17	40.30	-1	4,222	-0.02%
2022/10/17	0.1	39.45	0	0.00	40.40	0.1	4,392	0.00%
2022/10/14	31	40.14	35	40.24	40.50	-4	4,504	-0.09%
2022/10/13	11.2	38.86	8	37.26	37.60	3.2	4,636	0.07%
2022/10/12	13	40.54	0	0.00	40.30	13	4,635	0.28%
2022/10/11	1	41.00	2	40.70	40.70	-1	4,698	-0.02%
2022/10/07	5	43.57	4	43.85	43.50	1	4,732	0.02%
2022/10/06	1	43.50	3	44.02	44.30	-2	4,778	-0.04%
2022/10/05	6.3	43.67	7	44.55	43.05	-0.7	4,810	-0.01%
2022/10/04	2	44.20	0	0.00	44.40	2	4,862	0.04%
2022/10/03	48	43.27	68	43.71	44.10	-20	4,860	-0.41%
2022/09/30	1	40.85	0	0.00	42.45	1	4,910	0.02%
2022/09/29	8	42.55	8	42.86	42.35	0	5,011	0.00%
2022/09/28	57	43.50	2	42.95	41.65	55	5,098	1.08%
2022/09/27	50	44.22	12	42.56	44.10	38	5,255	0.72%
2022/09/26	12	43.81	8	42.93	42.45	4	5,367	0.07%
2022/09/23	18	48.05	18	48.37	47.10	0	5,444	0.00%
2022/09/22	30	48.30	21.1	48.33	48.55	8.9	5,589	0.16%
2022/09/21	24	48.10	30	48.26	48.05	-6	5,745	-0.10%
2022/09/20	4	47.19	7	47.27	47.80	-3	5,959	-0.05%
2022/09/19	8	47.51	1	46.90	46.90	7	6,030	0.12%
2022/09/16	0	0.00	7	49.01	48.65	-7	6,147	-0.11%
2022/09/15	13	49.56	6	49.85	49.50	7	6,292	0.11%
2022/09/14	2.2	48.85	2	49.15	49.25	0.2	6,545	0.00%
2022/09/13	13.1	50.18	1.8	50.57	50.00	11.3	6,669	0.17%
2022/09/12	8.2	49.07	1	49.15	49.15	7.2	6,722	0.11%
2022/09/08	39	48.75	34	49.07	49.00	5	6,774	0.07%
2022/09/07	17	49.15	52.2	48.93	48.50	-35.2	6,873	-0.51%
2022/09/06	63.9	52.85	16.3	52.42	51.40	47.7	6,872	0.69%
2022/09/05	17	57.38	12	57.20	57.00	5	6,896	0.07%
2022/09/02	6	57.65	16	57.82	58.30	-10	7,012	-0.14%
2022/09/01	4.2	58.14	5	58.20	57.80	-0.8	7,096	-0.01%
2022/08/31	2	59.20	7	59.11	59.00	-5	7,301	-0.07%
2022/08/30	15	59.61	14.2	59.26	59.30	0.8	7,669	0.01%
2022/08/29	2.4	57.42	7	57.46	58.00	-4.6	8,286	-0.06%
2022/08/26	2	59.00	3.2	58.71	58.60	-1.2	8,335	-0.01%
2022/08/25	10.2	57.57	12	57.58	57.30	-1.8	8,341	-0.02%
2022/08/24	10.2	57.64	0.5	57.77	57.20	9.7	8,452	0.11%
2022/08/23	9.3	57.84	4.2	57.72	58.00	5.1	8,483	0.06%
2022/08/22	8	59.70	7	60.07	59.10	1	8,635	0.01%
2022/08/19	2.1	60.49	10.1	60.50	60.30	-8	8,731	-0.09%
2022/08/18	9.3	59.52	6	59.78	59.60	3.3	8,820	0.04%
2022/08/17	14	60.19	2	60.45	59.80	12	8,887	0.14%
2022/08/16	12	61.10	16	61.21	60.80	-4	9,013	-0.04%
2022/08/15	73.1	61.30	28	60.79	60.50	45.1	8,970	0.50%
2022/08/12	21	60.23	36.2	61.11	61.60	-15.2	8,789	-0.17%
2022/08/11	22	59.86	22.2	60.14	59.40	-0.2	8,686	0.00%
2022/08/10	14	59.25	12	59.53	59.50	2	8,660	0.02%
2022/08/09	37.3	58.83	9	58.40	59.20	28.3	8,638	0.33%
2022/08/08	3.1	59.71	7	60.27	60.00	-3.9	8,599	-0.05%
2022/08/05	19	61.95	17	62.19	61.90	2	8,569	0.02%
2022/08/04	13	60.84	27	60.51	61.50	-14	8,574	-0.16%
2022/08/03	19	62.07	18	61.57	60.40	1	8,506	0.01%
2022/08/02	6	62.15	5	62.40	62.60	1	8,440	0.01%
2022/08/01	25	64.74	24	64.47	63.70	1	8,387	0.01%
2022/07/29	11	63.31	8	63.54	63.60	3	8,205	0.04%
2022/07/28	24	63.09	22.1	62.96	62.50	1.9	8,208	0.02%
2022/07/27	37	62.15	29	62.80	63.50	8	8,125	0.10%
2022/07/26	46.3	62.28	50	62.88	62.80	-3.7	8,004	-0.05%
2022/07/25	30	60.81	56.2	60.61	62.00	-26.2	7,820	-0.34%
2022/07/22	55.3	59.97	21	59.33	58.80	34.3	7,743	0.44%
2022/07/21	14	64.30	8	64.08	64.20	6	7,642	0.08%
2022/07/20	13	64.38	21.2	64.07	63.20	-8.2	7,570	-0.11%
2022/07/19	5	61.66	2	61.95	61.00	3	7,492	0.04%
2022/07/18	11	61.20	13	61.49	61.30	-2	7,641	-0.03%
2022/07/15	3.2	59.41	7.2	59.30	59.90	-4	7,876	-0.05%
2022/07/14	2.1	57.70	4.1	57.26	58.90	-2	8,258	-0.02%
2022/07/13	7	57.76	4	57.83	56.70	3	8,303	0.04%
2022/07/12	8.1	56.39	7	58.06	56.70	1.1	8,354	0.01%
2022/07/11	2	61.15	2	61.35	61.50	0	8,449	0.00%
2022/07/08	5	61.98	6	61.73	61.20	-1	8,902	-0.01%
2022/07/07	39	61.09	45	60.48	61.50	-6	9,166	-0.07%
2022/07/06	13	60.44	9	60.42	58.30	4	9,245	0.04%
2022/07/05	91.2	60.53	96.1	60.39	61.80	-4.9	9,254	-0.05%
2022/07/04	9	56.94	17.4	56.13	58.70	-8.4	9,164	-0.09%
2022/07/01	27.3	57.96	24.5	57.21	54.40	2.7	9,276	0.03%
2022/06/30	49	62.13	54.1	61.79	60.20	-5.1	9,448	-0.05%
2022/06/29	58.2	62.29	25	61.94	61.60	33.2	9,680	0.34%
2022/06/28	50	65.93	59	66.02	65.70	-9	9,711	-0.09%
2022/06/27	24	64.05	19	64.26	64.60	5	9,655	0.05%
2022/06/24	38.1	65.40	45.2	65.09	64.00	-7.2	9,642	-0.07%
2022/06/23	11.2	63.55	17.3	64.37	65.20	-6.1	9,568	-0.06%
2022/06/22	69	64.52	65.2	64.56	64.40	3.8	9,604	0.04%
2022/06/21	37.2	62.54	36	62.81	63.30	1.2	9,440	0.01%
2022/06/20	11.6	61.10	13	61.68	60.00	-1.4	9,394	-0.01%
2022/06/17	26	62.79	17	62.78	63.30	9	9,344	0.10%
2022/06/16	40	65.96	46	67.05	63.00	-6	9,360	-0.06%
2022/06/15	69	66.21	39.7	66.20	65.20	29.3	9,249	0.32%
2022/06/14	19	64.83	9	65.69	65.30	10	9,177	0.11%
2022/06/13	28.6	66.07	41.2	66.57	67.90	-12.7	8,993	-0.14%
2022/06/10	21.2	66.19	9.2	66.37	66.50	12	8,864	0.13%
2022/06/09	39.3	67.15	23	67.38	67.30	16.3	8,758	0.19%
2022/06/08	76	69.12	51.1	69.06	68.70	24.9	8,533	0.29%
2022/06/07	155.9	69.30	184.4	69.47	68.90	-28.5	8,149	-0.35%	大買/大賣/
2022/06/06	12	64.57	11.2	64.64	64.50	0.9	7,435	0.01%
2022/06/02	35.5	63.54	43	63.47	63.80	-7.6	7,388	-0.10%
2022/06/01	17.9	63.93	14	63.75	62.80	3.9	7,382	0.05%
2022/05/31	5	63.90	6	63.77	64.10	-1	7,271	-0.01%
2022/05/30	31	63.60	30	63.64	64.00	1	7,217	0.01%
2022/05/27	20	61.06	24.1	61.09	61.60	-4.1	7,026	-0.06%
2022/05/26	22.2	60.20	40.1	60.46	59.70	-17.9	7,005	-0.25%
2022/05/25	8	59.24	27.4	59.49	60.00	-19.4	6,902	-0.28%
2022/05/24	40.2	58.53	33.4	58.81	57.20	6.8	6,862	0.10%
2022/05/23	9	57.11	9	57.16	57.20	0	6,833	0.00%
2022/05/20	12	56.15	14	56.91	57.00	-2	6,877	-0.03%
2022/05/19	6	54.95	2	54.80	55.80	4	6,859	0.06%
2022/05/18	18	56.27	11	55.56	55.30	7	6,862	0.10%
2022/05/17	1	55.50	2	55.95	56.10	-1	6,947	-0.01%
2022/05/16	7	55.43	3	54.97	54.90	4	6,956	0.06%
2022/05/13	0	0.00	13.1	53.55	53.80	-13.1	6,967	-0.19%
2022/05/12	34.2	52.80	30	52.19	51.20	4.2	6,980	0.06%
2022/05/11	3	57.20	4	57.27	56.70	-1	6,943	-0.01%
2022/05/10	14	56.71	16	55.84	57.20	-2	7,110	-0.03%
2022/05/09	5.1	57.02	1	57.20	56.90	4.1	7,216	0.06%
2022/05/06	5	58.26	37	58.50	58.70	-32	7,200	-0.44%
2022/05/05	16.3	60.70	30	60.70	60.80	-13.7	7,169	-0.19%
2022/05/04	7	58.69	5	58.72	58.40	2	7,062	0.03%
2022/05/03	12	58.43	16	59.07	58.30	-4	7,073	-0.06%
2022/04/29	7	58.54	3	59.30	58.10	4	7,098	0.06%
2022/04/28	20	59.15	17	58.62	58.10	3	7,118	0.04%
2022/04/27	31	57.28	19	57.28	59.10	12	7,082	0.17%
2022/04/26	14	57.84	7	58.19	57.40	7	7,045	0.10%
2022/04/25	39	57.79	26	57.85	56.70	13	7,035	0.18%
2022/04/22	19	62.35	9	62.11	60.80	10	7,019	0.14%
2022/04/21	52.2	64.51	77.1	64.81	63.80	-24.9	7,015	-0.35%
2022/04/20	57.1	64.11	73.2	64.62	61.80	-16.1	7,272	-0.22%
2022/04/19	7	60.61	45	60.41	60.80	-38	7,536	-0.50%
2022/04/18	29	59.96	25	59.42	58.90	4	7,783	0.05%
2022/04/15	35	61.07	52	61.28	59.90	-17	7,707	-0.22%
2022/04/14	140.2	62.53	109	62.20	61.20	31.2	7,601	0.41%	大買/大賣/
2022/04/13	73	61.22	58.2	61.48	60.60	14.8	7,316	0.20%
2022/04/12	29	59.34	66	58.92	60.20	-37	6,943	-0.53%
2022/04/11	26	58.11	10	57.75	56.90	16	6,754	0.24%
2022/04/08	12	59.47	23	59.51	60.10	-11	6,648	-0.17%
2022/04/07	93.1	60.11	77	59.51	58.10	16.1	6,557	0.25%
2022/04/06	59.1	60.55	25	60.58	60.40	34.1	6,308	0.54%
2022/04/01	105	60.40	145.2	59.58	61.90	-40.2	6,010	-0.67%	大買/大賣/
2022/03/31	79.2	57.87	51	59.31	57.60	28.2	5,620	0.50%
2022/03/30	99	59.19	103.5	58.24	58.50	-4.5	5,416	-0.08%	大賣/
2022/03/29	16.5	57.07	5.2	57.71	56.90	11.3	5,245	0.22%
2022/03/28	93.2	58.36	96	58.26	58.20	-2.8	5,182	-0.05%
2022/03/25	20	58.11	364.2	57.72	58.90	-344.2	5,111	-6.73%	大賣/鉅額交易
2022/03/24	49	57.19	58.2	57.41	57.00	-9.2	4,929	-0.19%
2022/03/23	14	56.15	19.5	56.63	56.30	-5.5	4,852	-0.11%
2022/03/22	5	55.38	9.3	55.35	55.80	-4.3	4,764	-0.09%
2022/03/21	18	55.72	16.6	55.08	55.40	1.4	4,736	0.03%
2022/03/18	6.2	52.08	4.1	52.76	53.00	2.2	4,675	0.05%
2022/03/17	10	51.92	11.3	51.74	51.80	-1.3	4,661	-0.03%
2022/03/16	1	48.65	0	0.00	48.75	1	4,650	0.02%
2022/03/15	13.1	48.90	4	49.25	48.80	9.1	4,720	0.19%
2022/03/14	0	0.00	2	50.00	50.70	-2	4,814	-0.04%
2022/03/11	1	49.35	0.3	49.65	49.55	0.7	4,836	0.02%
2022/03/10	4	50.63	1	51.70	50.90	3	4,839	0.06%
2022/03/09	7	49.94	6.4	49.70	50.00	0.6	4,847	0.01%
2022/03/08	13.2	50.00	3	50.37	49.10	10.2	4,873	0.21%
2022/03/07	20.2	51.05	2	51.01	50.30	18.2	4,861	0.37%
2022/03/04	4.1	55.02	25	54.92	54.70	-20.9	4,817	-0.43%
2022/03/03	15.2	57.06	4	57.20	56.50	11.2	4,822	0.23%
2022/03/02	2.3	56.54	16	56.71	56.50	-13.7	4,825	-0.28%
2022/03/01	23	57.97	29	57.35	56.80	-6	4,791	-0.12%
2022/02/25	4	54.90	7	54.59	55.10	-3	4,712	-0.06%
2022/02/24	11.5	54.40	3.2	54.92	53.60	8.3	4,721	0.18%
2022/02/23	17	57.08	40.2	57.21	57.30	-23.2	4,676	-0.50%
2022/02/22	10	55.67	7.2	55.80	55.20	2.8	4,608	0.06%
2022/02/21	2	54.90	2	54.90	55.10	0	4,637	0.00%
2022/02/18	0	0.00	37	55.11	55.30	-37	4,675	-0.79%
2022/02/17	12	56.49	18.2	56.26	55.10	-6.2	4,747	-0.13%
2022/02/16	7	54.80	9	55.12	55.50	-2	4,719	-0.04%
2022/02/15	17	56.10	16	55.05	54.70	1	4,753	0.02%
2022/02/14	11	54.51	25	55.52	55.60	-14	4,752	-0.29%
2022/02/11	42.1	55.23	11	55.70	55.70	31.1	4,811	0.65%
2022/02/10	94.1	55.72	24	55.69	55.60	70.1	4,875	1.44%
2022/02/09	29	54.01	52.3	54.59	54.90	-23.3	4,873	-0.48%
2022/02/08	1	50.10	2	50.85	51.00	-1	4,938	-0.02%
2022/02/07	3	48.87	0	0.00	49.20	3	5,222	0.06%
2022/01/26	5	47.78	11	47.95	47.50	-6	5,473	-0.11%
2022/01/25	8.1	47.95	1	47.80	47.20	7.1	5,752	0.12%
2022/01/24	9	47.45	10	47.46	48.30	-1	6,135	-0.02%
2022/01/21	7	50.76	0	0.00	50.00	7	6,311	0.11%
2022/01/20	18	52.32	9	52.20	52.50	9	6,622	0.14%
2022/01/19	10.2	52.24	14	52.45	52.00	-3.8	6,877	-0.06%
2022/01/18	15.1	53.86	4	53.80	53.80	11.1	7,590	0.15%
2022/01/17	5	54.42	11	54.49	54.60	-6	7,973	-0.08%
2022/01/14	178.6	55.39	42	55.65	53.50	136.6	8,173	1.67%	大買/鉅額交易
2022/01/13	134.1	59.10	184	59.96	57.10	-49.9	8,297	-0.60%	大買/大賣/
2022/01/12	385.2	58.78	147	58.80	58.70	238.2	8,223	2.90%	大買/大賣/鉅額交易
2022/01/11	73	56.48	89.2	56.46	55.60	-16.2	7,730	-0.21%
2022/01/10	9	53.04	11	52.25	53.30	-2	7,877	-0.03%
2022/01/07	25	53.51	25	52.38	52.10	0	8,109	0.00%
2022/01/06	58	54.88	40	54.73	54.90	18	8,064	0.22%
2022/01/05	3	51.87	5	52.00	51.90	-2	7,938	-0.03%
2022/01/04	3	51.63	6	51.68	51.80	-3	7,966	-0.04%
2022/01/03	2	51.40	25	51.32	51.10	-23	8,030	-0.29%
2021/12/30	6	52.25	6.5	52.26	52.10	-0.5	8,087	-0.01%
2021/12/29	5	51.54	0	0.00	51.80	5	8,166	0.06%
2021/12/28	2	52.00	3	52.47	51.80	-1	8,263	-0.01%
2021/12/27	2	51.50	13	51.59	51.50	-11	8,408	-0.13%
2021/12/24	2	51.70	3	51.93	52.10	-1	8,671	-0.01%
2021/12/23	2	51.90	3	51.97	51.80	-1	9,340	-0.01%
2021/12/22	2	51.05	2	51.10	51.20	0	9,553	0.00%
2021/12/21	3.5	50.30	11	50.54	50.80	-7.5	9,867	-0.08%
2021/12/20	21	50.17	12	50.29	50.10	9	10,004	0.09%
2021/12/17	10	50.83	3	50.43	50.60	7	10,208	0.07%
2021/12/16	2	52.75	45.1	52.37	52.10	-43.1	10,835	-0.40%
2021/12/15	9	52.02	11	52.29	52.40	-2	11,488	-0.02%
2021/12/14	23.1	52.40	18	52.34	51.90	5.1	11,706	0.04%
2021/12/13	7	54.90	6.5	55.05	54.40	0.5	11,782	0.00%
2021/12/10	10.1	55.98	10	56.29	55.90	0.1	12,077	0.00%
2021/12/09	30.7	56.11	9	56.11	57.10	21.7	12,160	0.18%
2021/12/08	22.1	56.23	16.4	55.85	57.10	5.7	12,307	0.05%
2021/12/07	1	53.50	11	54.02	53.40	-10	12,617	-0.08%
2021/12/06	4	52.23	24	52.33	53.30	-20	12,688	-0.16%
2021/12/03	2	52.50	2	52.85	52.60	0	12,749	0.00%
2021/12/02	14	54.04	30	52.98	51.80	-16	12,893	-0.12%
2021/12/01	7	53.64	36	53.62	54.10	-29	13,239	-0.22%
2021/11/30	10	55.09	13	54.52	54.40	-3	13,691	-0.02%
2021/11/29	22	54.20	14.2	54.15	54.80	7.8	14,018	0.06%
2021/11/26	9	53.52	20	53.05	53.40	-11	14,037	-0.08%
2021/11/25	3	55.17	3	55.40	54.80	0	14,045	0.00%
2021/11/24	3.9	55.49	13	55.17	56.00	-9.1	14,031	-0.06%
2021/11/23	6	55.97	2	57.00	55.00	4	14,012	0.03%
2021/11/22	4.8	57.57	5	57.54	57.60	-0.2	13,992	0.00%
2021/11/19	10.2	56.56	9.1	56.62	56.30	1.1	13,987	0.01%
2021/11/18	37.1	58.39	44	58.14	57.00	-6.9	13,927	-0.05%
2021/11/17	9	58.39	19.2	58.22	58.20	-10.2	13,882	-0.07%
2021/11/16	19.4	58.28	52	58.19	57.00	-32.6	13,827	-0.24%
2021/11/15	16.1	59.84	25	59.93	59.80	-8.9	13,743	-0.06%
2021/11/12	24	59.56	31.7	59.39	59.80	-7.7	13,659	-0.06%
2021/11/11	17	58.86	29	59.12	58.30	-12	13,595	-0.09%
2021/11/10	45.7	57.91	40	57.91	59.00	5.7	13,542	0.04%
2021/11/09	29	59.70	27	59.71	59.60	2	13,426	0.01%
2021/11/08	44.5	60.75	23.2	60.61	59.20	21.3	13,320	0.16%
2021/11/05	108.2	61.83	75.1	61.83	62.30	33.1	13,157	0.25%	大買/
2021/11/04	115.1	63.00	242.2	62.81	62.80	-127.1	12,974	-0.98%	大買/大賣/鉅額交易
2021/11/03	45	61.22	270	61.17	60.20	-225	12,686	-1.77%	大賣/鉅額交易
2021/11/02	103.2	61.63	61	60.94	59.20	42.2	12,464	0.34%	大買/
2021/11/01	152	62.24	126.2	63.21	63.10	25.8	12,161	0.21%	大買/大賣/
2021/10/29	46	59.52	90	59.74	61.00	-44	11,753	-0.37%
2021/10/28	118	60.70	147.2	60.55	58.50	-29.2	11,533	-0.25%	大買/大賣/
2021/10/27	70	58.91	104	59.40	59.40	-34	11,303	-0.30%	大賣/
2021/10/26	293.4	59.50	180	59.51	58.00	113.4	11,039	1.03%	大買/大賣/鉅額交易
2021/10/25	120	56.81	171	57.48	58.40	-51	10,294	-0.50%	大買/大賣/
2021/10/22	59	53.82	189	53.49	53.10	-130	9,895	-1.31%	大賣/鉅額交易
2021/10/21	215	53.19	79.2	53.58	52.00	135.8	9,662	1.41%	大買/鉅額交易
2021/10/20	152.2	54.63	163	54.28	54.20	-10.8	9,464	-0.11%	大買/大賣/
2021/10/19	73	51.37	76	51.19	51.60	-3	8,996	-0.03%
2021/10/18	113	50.66	106	50.60	51.00	7	8,839	0.08%	大買/大賣/
2021/10/15	53	48.39	59.2	48.68	49.60	-6.2	8,374	-0.07%
2021/10/14	2	46.00	3	46.07	45.10	-1	8,132	-0.01%
2021/10/13	31	47.52	13	46.87	45.95	18	8,108	0.22%
2021/10/12	15	46.56	5	46.15	46.05	10	8,058	0.12%
2021/10/08	6	46.93	6	47.03	47.20	0	8,079	0.00%
2021/10/07	5	46.02	5	45.95	46.45	0	8,022	0.00%
2021/10/06	4	45.89	3	45.77	44.25	1	8,026	0.01%
2021/10/05	15	45.00	4	45.08	45.95	11	7,962	0.14%
2021/10/04	68	44.94	23	45.00	44.75	45	7,865	0.57%
2021/10/01	64	49.71	52	48.17	47.05	12	7,703	0.16%
2021/09/30	178.2	52.35	201.1	52.46	52.00	-22.9	7,445	-0.31%	大買/大賣/
2021/09/29	83	50.62	98.1	50.92	50.20	-15.1	6,807	-0.22%
2021/09/28	101.1	51.53	95	51.69	50.40	6.1	6,711	0.09%	大買/
2021/09/27	26	49.67	17	50.26	49.90	9	6,392	0.14%
2021/09/24	41	51.14	68.3	51.07	50.40	-27.3	6,252	-0.44%
2021/09/23	172.5	51.97	235.4	51.90	50.90	-62.9	6,037	-1.04%	大買/大賣/
2021/09/22	133.5	49.50	96	49.66	50.40	37.5	5,383	0.70%	大買/
2021/09/17	16	48.71	67	50.51	50.90	-51	4,722	-1.08%
2021/09/16	44	46.13	11	46.32	46.30	33	4,496	0.73%
2021/09/15	87.1	47.36	116	47.49	47.30	-28.9	4,385	-0.66%	大賣/
2021/09/14	32	45.86	24.1	45.86	45.45	8	4,069	0.20%
2021/09/13	76	47.57	39	47.38	46.80	37	3,954	0.94%
2021/09/10	83.1	46.83	96	46.96	47.30	-13	3,729	-0.35%
2021/09/09	41	43.86	12	44.24	44.40	29	3,312	0.88%
2021/09/08	11	43.35	29	43.04	43.00	-18	3,213	-0.56%
2021/09/07	22	44.38	15	43.90	44.55	7	3,137	0.22%
2021/09/06	69.5	48.55	64.1	47.37	47.20	5.4	2,976	0.18%
2021/09/03	57	47.38	144.3	47.74	48.95	-87.3	2,590	-3.37%	大賣/
2021/09/02	43	45.40	75	46.61	44.50	-32	2,115	-1.51%
2021/09/01	6.6	43.23	15.6	42.78	43.70	-9	1,762	-0.51%
2021/08/31	23	42.23	10.2	41.75	42.60	12.8	1,700	0.75%
2021/08/30	0	0.00	2	41.85	41.85	-2	1,658	-0.12%
2021/08/27	11	41.94	0	0.00	41.50	11	1,653	0.67%
2021/08/26	0	0.00	3	41.35	41.55	-3	1,637	-0.18%
2021/08/25	3	41.50	7	41.37	40.90	-4	1,615	-0.25%
2021/08/24	2.1	40.55	6	40.63	40.95	-3.9	1,579	-0.25%
2021/08/23	9	40.31	3	39.82	40.55	6	1,566	0.38%
2021/08/20	6	38.06	2	37.65	38.05	4	1,515	0.26%
2021/08/19	0	0.00	1	38.50	38.25	-1	1,514	-0.07%
2021/08/17	2	39.15	0	0.00	38.10	2	1,508	0.13%
2021/08/16	1	37.50	7	37.64	38.90	-6	1,502	-0.40%
2021/08/13	0	0.00	12	38.15	37.55	-12	1,491	-0.80%
2021/08/12	11	39.13	4	38.16	38.75	7	1,492	0.47%
2021/08/11	1	38.70	1	37.85	37.75	0	1,501	0.00%
2021/08/10	3.1	38.84	1	38.70	38.75	2.1	1,499	0.14%
2021/08/09	2.4	40.47	40	39.98	39.90	-37.6	1,500	-2.50%
2021/08/06	7.3	42.43	3	41.97	41.25	4.3	1,508	0.29%
2021/08/05	4	41.36	2	41.43	41.60	2	1,500	0.13%
2021/08/04	0	0.00	30.1	41.10	41.10	-30.1	1,542	-1.95%
2021/08/03	5	42.03	6	41.73	41.75	-1	1,579	-0.06%
2021/08/02	63.1	43.62	7	43.70	42.60	56.1	1,578	3.55%
2021/07/30	1	41.10	7	41.13	41.15	-6	1,461	-0.41%
2021/07/29	2	41.43	2	41.80	41.90	0	1,477	0.00%
2021/07/28	8	40.71	1	40.90	40.80	7	1,487	0.47%
2021/07/27	5	43.37	8	43.25	42.60	-3	1,518	-0.20%
2021/07/26	20	42.78	20.2	43.97	43.35	-0.2	1,531	-0.01%
2021/07/23	3	41.10	0	0.00	41.85	3	1,467	0.20%
2021/07/22	16	41.63	15	41.80	41.35	1	1,489	0.07%
2021/07/21	3	40.15	2	40.23	40.30	1	1,496	0.07%
2021/07/20	4.1	40.24	4	39.74	39.50	0.1	1,595	0.01%
2021/07/19	1	40.00	2	40.95	40.70	-1	1,696	-0.06%
2021/07/16	8.1	40.61	3	40.70	40.60	5.1	1,870	0.27%
2021/07/15	5	40.48	13	40.88	41.20	-8	2,152	-0.37%
2021/07/14	6	38.62	4	38.75	39.00	2	2,224	0.09%
2021/07/13	8	40.41	12.1	40.19	39.40	-4.1	2,282	-0.18%
2021/07/12	5	39.06	1	39.05	38.90	4	2,255	0.18%
2021/07/09	2.1	37.44	1	37.50	38.35	1.1	2,274	0.05%
2021/07/08	0	0.00	2	38.03	37.95	-2	2,303	-0.09%
2021/07/07	3	37.97	2	38.10	37.80	1	2,334	0.04%
2021/07/06	6.1	38.37	4	38.05	38.05	2.1	2,360	0.09%
2021/07/05	13	39.47	7	39.61	39.95	6	2,371	0.25%
2021/07/02	0.1	37.20	0	0.00	36.90	0.1	2,377	0.00%
2021/07/01	3	37.40	0.1	37.10	36.50	3	2,465	0.12%
2021/06/30	1	37.00	47	36.98	37.05	-46	2,709	-1.70%
2021/06/29	51	37.20	22	36.79	36.85	29	2,741	1.06%
2021/06/28	0	0.00	1	36.80	37.15	-1	2,744	-0.04%
2021/06/25	0	0.00	1	36.90	36.80	-1	2,768	-0.04%
2021/06/17	0	36.40	1	36.40	36.40	-1	2,989	-0.03%
2021/06/16	0	0.00	2	36.38	35.70	-2	3,216	-0.06%
2021/06/15	2	36.35	0	0.00	36.40	2	3,262	0.06%
2021/06/11	0	0.00	1	36.30	36.15	-1	3,268	-0.03%
2021/06/10	4	36.00	0	0.00	36.05	4	3,285	0.12%
2021/06/09	1	35.65	0	0.00	35.55	1	3,292	0.03%
2021/06/08	1	35.10	0	0.00	35.10	1	3,304	0.03%
2021/06/07	0	0.00	4	34.50	34.95	-4	3,329	-0.12%
2021/06/04	1	35.00	1	34.95	34.95	0	3,336	0.00%
2021/06/03	0	35.50	1	35.50	35.50	-1	3,341	-0.03%
2021/06/02	1	35.90	2	35.75	35.60	-1	3,338	-0.03%
2021/06/01	1	36.30	0	0.00	36.35	1	3,333	0.03%
2021/05/28	2	34.98	7	35.40	35.25	-5	3,456	-0.14%
2021/05/27	1	34.10	1	34.30	34.35	0	3,469	0.00%
2021/05/26	1	34.50	1	34.70	34.50	0	3,472	0.00%
2021/05/25	3	34.60	12	34.42	34.40	-9	3,483	-0.26%
2021/05/24	10	33.60	1	33.80	33.80	9	3,485	0.26%
2021/05/21	1	32.75	3	32.98	33.05	-2	3,501	-0.06%
2021/05/19	1	32.30	3	32.97	32.90	-2	3,524	-0.06%
2021/05/18	0	0.00	2	31.65	32.30	-2	3,526	-0.06%
2021/05/17	4	29.05	2	30.03	29.40	2	3,528	0.06%
2021/05/14	4	32.28	2	32.13	31.90	2	3,513	0.06%
2021/05/13	3	31.38	21	30.83	31.90	-18	3,500	-0.51%
2021/05/12	18	31.98	7	32.18	32.25	11	3,479	0.32%
2021/05/11	15.2	35.71	2	36.28	35.25	13.2	3,448	0.38%
2021/05/10	2	38.70	4.1	38.12	38.50	-2.1	3,501	-0.06%
2021/05/07	17	38.56	8	37.95	39.15	9	3,494	0.26%
2021/05/06	25	38.37	6.1	38.18	37.85	19	3,477	0.54%
2021/05/05	5	39.15	1	38.20	38.20	4	3,445	0.12%
2021/05/04	11	39.12	7	37.86	38.90	4	3,437	0.12%
2021/05/03	17.1	43.26	6	43.23	41.80	11.1	3,381	0.33%
2021/04/29	8	45.39	11	45.02	45.00	-3	3,358	-0.09%
2021/04/28	14	44.87	4.2	45.04	44.70	9.8	3,346	0.29%
2021/04/27	12	46.01	3	46.33	46.00	9	3,437	0.26%
2021/04/26	49	48.26	47	47.22	47.15	2	3,780	0.05%
2021/04/23	7	44.91	19	45.43	47.00	-12	3,738	-0.32%
2021/04/22	27	45.76	29	46.02	43.00	-2	3,689	-0.05%
2021/04/21	34.3	47.05	79	47.59	46.30	-44.7	3,698	-1.21%
2021/04/20	10	43.24	30	42.96	44.70	-20	3,410	-0.59%
2021/04/19	13	42.59	15	42.52	42.60	-2	3,361	-0.06%
2021/04/16	0	0.00	9	41.54	41.35	-9	3,395	-0.27%
2021/04/15	19	40.26	7	40.76	41.20	12	3,634	0.33%
2021/04/14	6	38.93	4	39.11	38.80	2	3,652	0.05%
2021/04/13	2	41.30	13	40.84	39.90	-11	3,690	-0.30%
2021/04/12	7	40.97	5	40.91	40.55	2	3,683	0.05%
2021/04/09	0	0.00	15	42.48	41.80	-15	3,650	-0.41%
2021/04/08	12	43.01	18	42.99	42.30	-6	3,600	-0.17%
2021/04/07	34	41.70	73	41.71	41.80	-39	3,462	-1.13%
2021/04/06	71	41.73	46.3	41.69	42.50	24.7	3,376	0.73%
2021/04/01	63	39.78	14	39.93	39.90	49	3,142	1.56%
2021/03/31	3	39.32	40	39.15	39.30	-37	3,107	-1.19%
2021/03/30	1	39.85	16	39.49	39.40	-15	3,100	-0.48%
2021/03/29	43.1	38.58	4	39.29	38.85	39.1	3,065	1.27%
2021/03/26	7	37.89	1	38.10	38.40	6	3,046	0.20%
2021/03/25	6	38.49	2	38.88	38.25	4	3,025	0.13%
2021/03/24	2	39.33	3	39.33	39.25	-1	2,997	-0.03%
2021/03/23	17.1	39.94	2	39.73	39.70	15.1	2,980	0.51%
2021/03/22	29	40.84	3.1	41.16	40.05	25.9	2,916	0.89%
2021/03/19	56.1	40.41	79.5	39.90	40.80	-23.5	2,829	-0.83%
2021/03/18	12	38.95	60.5	38.97	38.90	-48.5	2,601	-1.87%
2021/03/17	3	38.23	4	38.15	38.00	-1	2,560	-0.04%
2021/03/16	5	38.22	0	0.00	38.05	5	2,552	0.20%
2021/03/15	2	37.78	0	0.00	37.90	2	2,553	0.08%
2021/03/12	3	37.95	7	37.80	37.80	-4	2,591	-0.15%
2021/03/11	0	0.00	3	37.73	37.60	-3	2,581	-0.12%
2021/03/09	0.1	35.90	1	36.15	36.80	-1	2,567	-0.04%
2021/03/05	1.1	36.45	3	36.28	36.35	-1.9	2,618	-0.07%
2021/03/04	3	36.73	0	0.00	36.30	3	2,618	0.11%
2021/03/03	18	38.67	7	38.07	37.10	11	2,604	0.42%
2021/03/02	1	37.50	1	37.80	37.15	0	2,488	0.00%
2021/02/26	0	0.00	2.2	37.05	37.20	-2.2	2,469	-0.09%
2021/02/25	0	0.00	0	37.00	37.30	0	2,469	0.00%
2021/02/24	0	37.70	0	37.70	36.40	0	2,460	0.00%
2021/02/23	0	0.00	6	38.00	37.35	-6	2,469	-0.24%
2021/02/22	1	37.55	0	0.00	37.60	1	2,461	0.04%
2021/02/19	1	37.65	0	0.00	37.65	1	2,442	0.04%
2021/02/18	1	36.50	0	0.00	36.85	1	2,424	0.04%
2021/02/17	0	0.00	1	36.40	36.15	-1	2,418	-0.04%
2021/02/04	0	0.00	1	34.50	33.85	-1	2,387	-0.04%
2021/02/03	0	0.00	1	33.60	34.00	-1	2,374	-0.04%
2021/02/02	0	0.00	1	32.35	32.65	-1	2,357	-0.04%
2021/02/01	31	31.47	6	31.63	31.60	25	2,340	1.07%
2021/01/29	3	35.52	3	34.90	34.80	0	2,237	0.00%
2021/01/28	1	35.85	0	0.00	35.85	1	2,225	0.04%
2021/01/26	12	36.08	0	0.00	35.95	12	2,216	0.54%
2021/01/25	1	37.15	1	37.10	36.95	0	2,196	0.00%
2021/01/22	17	37.02	0	0.00	36.60	17	2,180	0.78%
2021/01/21	13	37.58	3	38.12	37.45	10	2,151	0.46%
2021/01/20	31	40.36	25	38.48	38.05	6	2,116	0.28%
2021/01/19	67.7	42.00	91	42.30	40.85	-23.3	1,979	-1.18%
2021/01/18	5	39.09	10	39.66	39.30	-5	1,586	-0.32%
2021/01/15	4	38.68	2	39.00	39.30	2	1,511	0.13%
2021/01/14	7.1	39.23	14	39.40	39.00	-6.9	1,446	-0.48%
2021/01/13	1	37.30	1	37.35	37.20	0	1,250	0.00%
2021/01/12	13	37.28	3	37.25	36.95	10	1,226	0.82%
2021/01/11	3	39.53	34	39.56	39.35	-31	1,177	-2.63%
2021/01/08	55	39.99	5	39.53	38.90	50	1,305	3.83%
2021/01/07	1	42.20	4	42.20	42.20	-3	1,050	-0.29%
2021/01/06	0	0.00	43	38.40	38.40	-43	992	-4.33%
2021/01/05	0	0.00	3	34.37	34.95	-3	918	-0.33%
2021/01/04	0	0.00	1	34.15	33.90	-1	892	-0.11%
2020/12/31	1	33.05	0	0.00	33.50	1	892	0.11%
2020/12/30	0	34.00	1	33.30	33.25	-1	918	-0.11%
2020/12/29	0	34.05	0	0.00	33.35	0	931	0.00%
2020/12/28	1	33.75	2	33.18	33.35	-1	922	-0.11%
2020/12/25	2	33.03	0	0.00	33.05	2	902	0.22%
2020/12/24	0	0.00	1	33.25	33.50	-1	899	-0.11%
2020/12/23	1	32.65	0	0.00	32.55	1	896	0.11%
2020/12/22	20	32.70	6	33.13	32.55	14	904	1.55%
2020/12/21	12	32.93	12	33.20	32.95	0	908	0.00%
2020/12/18	16	33.02	0	0.00	33.10	16	910	1.76%
2020/12/17	23	33.10	12	33.40	33.20	11	913	1.20%
2020/12/16	0	0.00	6	33.30	33.45	-6	908	-0.66%
2020/12/15	6	33.05	0	0.00	33.20	6	915	0.66%
2020/12/11	13	33.57	12	33.65	33.65	1	1,004	0.10%
2020/12/08	0	0.00	1	35.20	34.95	-1	999	-0.10%
2020/12/07	0	0.00	8	34.23	34.10	-8	974	-0.82%
2020/12/04	2	34.10	0	0.00	33.90	2	985	0.20%
2020/12/03	3	34.02	0	0.00	34.00	3	1,003	0.30%
2020/12/02	5	35.04	9	35.26	34.60	-4	1,149	-0.35%
2020/12/01	0	0.00	1	34.25	34.05	-1	1,254	-0.08%
2020/11/26	1	33.70	1	34.10	33.85	0	1,267	0.00%
2020/11/24	1	34.45	0	0.00	34.05	1	1,258	0.08%
2020/11/20	4	34.63	2	34.60	34.75	2	1,246	0.16%
2020/11/19	0	0.00	3	34.60	34.55	-3	1,220	-0.25%
2020/11/10	1	33.40	0	0.00	33.35	1	1,200	0.08%
2020/11/09	0	0.00	10	33.50	33.55	-10	1,201	-0.83%
2020/11/06	2	33.50	0	0.00	33.35	2	1,203	0.17%
2020/11/04	1	33.50	0	0.00	33.55	1	1,206	0.08%
2020/11/03	1	33.35	0	0.00	33.25	1	1,206	0.08%
2020/11/02	1	33.20	0	0.00	33.20	1	1,206	0.08%
2020/10/29	0	0.00	2	33.38	33.65	-2	1,202	-0.17%
2020/10/28	1	34.95	0	0.00	34.30	1	1,197	0.08%
2020/10/23	3	35.17	2	34.85	34.75	1	1,196	0.08%
2020/10/22	1	35.20	7	34.90	34.90	-6	1,199	-0.50%
2020/10/21	0	0.00	1	35.90	35.65	-1	1,200	-0.08%
2020/10/20	0	0.00	1	36.10	35.85	-1	1,200	-0.08%
2020/10/19	0	0.00	2	36.45	36.10	-2	1,194	-0.17%
2020/10/16	26	37.95	51	38.38	36.50	-25	1,165	-2.15%
2020/10/15	0	0.00	11.5	36.50	35.50	-11.5	931	-1.23%
2020/10/14	1	35.30	1	35.20	35.20	0	911	0.00%
2020/10/13	1	34.10	1	34.25	34.40	0	914	0.00%
2020/10/12	2	34.43	1	34.20	34.20	1	918	0.11%
2020/10/08	0	35.25	0	0.00	35.20	0	925	0.00%
2020/10/07	11	35.97	3	35.65	35.65	8	951	0.84%
2020/10/06	0	0.00	1	35.70	35.60	-1	949	-0.11%
2020/10/05	1	34.05	0	0.00	33.95	1	1,086	0.09%
2020/09/25	10	32.50	0	0.00	33.20	10	1,214	0.82%
2020/09/22	1	34.80	0	0.00	34.95	1	1,203	0.08%
2020/09/21	1	35.80	0	0.00	35.55	1	1,199	0.08%
2020/09/17	0	0.00	2	36.25	36.45	-2	1,187	-0.17%
2020/09/16	17	36.69	6	36.63	36.65	11	1,174	0.94%
2020/09/15	1	34.85	16	36.54	34.85	-15	1,091	-1.37%
2020/09/14	0	0.00	3	35.43	35.90	-3	1,071	-0.28%
2020/09/10	2	35.73	2	36.85	35.50	0	1,057	0.00%
2020/09/09	4	34.80	1	34.90	35.10	3	1,032	0.29%
2020/09/08	3	36.40	11	35.99	35.85	-8	1,014	-0.79%
2020/09/07	4	38.71	1	39.00	37.00	3	989	0.30%
2020/09/04	40	36.91	52	37.20	37.80	-12	836	-1.43%
2020/09/03	0	0.00	4	32.94	34.40	-4	672	-0.59%
2020/08/31	0	0.00	4	31.10	31.35	-4	659	-0.61%
2020/08/21	0	0.00	1	30.00	30.35	-1	673	-0.15%
2020/08/20	6	29.80	0	0.00	29.80	6	682	0.88%
2020/08/13	5	31.50	0	0.00	32.00	5	699	0.72%
2020/08/11	0	0.00	5	31.10	30.95	-5	697	-0.72%
2020/08/10	6	31.50	0	0.00	31.50	6	695	0.86%
2020/08/05	0	0.00	9	32.99	32.85	-9	700	-1.28%
2020/08/04	0	0.00	5	32.65	32.65	-5	706	-0.71%
2020/07/28	6	30.68	2	31.55	30.60	4	761	0.53%
2020/07/27	6	32.58	0	0.00	32.45	6	758	0.79%
2020/07/24	0	0.00	2	33.98	33.90	-2	752	-0.27%
2020/07/22	5	34.75	5	34.75	34.75	0	752	0.00%
2020/07/21	5	34.75	0	0.00	34.75	5	751	0.67%
2020/07/20	1	33.00	1	34.10	34.10	0	746	0.00%
2020/07/16	8	34.74	0	0.00	34.70	8	737	1.08%
2020/07/14	5	36.38	8	37.28	35.55	-3	757	-0.40%
2020/07/13	7	38.66	0	0.00	38.05	7	748	0.94%
2020/07/10	9	39.93	4	39.63	39.00	5	732	0.68%
2020/07/09	1	38.00	29	37.99	38.00	-28	584	-4.79%
2020/07/07	0	0.00	0.2	34.50	34.50	-0.2	513	-0.05%
2020/07/06	0	0.00	34	32.84	34.00	-34	482	-7.04%
2020/07/02	0	0.00	1	32.00	32.00	-1	483	-0.21%
2020/06/23	1	30.50	0	0.00	30.55	1	485	0.21%
2020/06/22	1	30.85	1	30.90	30.85	0	489	0.00%
2020/06/18	0	0.00	2	31.30	31.25	-2	501	-0.40%
2020/06/16	1	30.00	0	0.00	30.10	1	504	0.20%
2020/06/11	30	30.78	0	0.00	30.40	30	521	5.75%
2020/06/10	2	31.15	0	0.00	31.15	2	523	0.38%
2020/06/04	0	0.00	28	32.60	32.50	-28	531	-5.26%
2020/05/26	0	0.00	16	32.01	31.70	-16	537	-2.98%
2020/05/25	11	31.18	66	32.25	32.35	-55	531	-10.34%
2020/05/18	0	0.00	1	29.40	30.00	-1	513	-0.19%
2020/05/15	1	30.00	0	0.00	29.85	1	510	0.20%
2020/05/12	2	31.93	0	0.00	31.75	2	509	0.39%
2020/05/08	0	0.00	9	31.64	31.40	-9	507	-1.77%
2020/05/06	5	31.85	0	0.00	31.10	5	503	0.99%
2020/05/04	2	32.28	3	31.45	32.15	-1	492	-0.20%
2020/04/30	0	0.00	1	30.90	30.85	-1	450	-0.22%
2020/04/28	0	0.00	5	29.95	29.90	-5	456	-1.10%
2020/04/24	0	0.00	1	29.50	29.55	-1	465	-0.21%
2020/04/22	0	0.00	1	28.70	29.35	-1	464	-0.22%
2020/04/21	1	28.80	0	0.00	29.00	1	463	0.22%
2020/04/17	5	30.53	0	0.00	29.45	5	456	1.10%
2020/04/16	10	29.49	11	30.00	30.05	-1	425	-0.24%
2020/04/09	0	0.00	10	25.98	25.65	-10	428	-2.33%
2020/04/08	1	25.40	0	0.00	26.10	1	428	0.23%
2020/04/07	0	0.00	12	23.77	24.00	-12	451	-2.65%
2020/04/06	0	0.00	3	22.25	22.25	-3	500	-0.60%
2020/03/31	1	22.10	0	0.00	22.00	1	551	0.18%
2020/03/26	3	21.40	2	21.43	21.65	1	639	0.16%
2020/03/25	2	21.63	0	0.00	21.40	2	643	0.31%
2020/03/24	0	0.00	1	20.40	20.30	-1	641	-0.16%
2020/03/23	0	0.00	1	18.85	18.90	-1	641	-0.16%
2020/03/20	2	19.70	0	0.00	19.65	2	644	0.31%
2020/03/19	11	18.66	14	18.28	18.25	-3	644	-0.47%
2020/03/17	0	0.00	5	21.31	21.00	-5	668	-0.75%
2020/03/16	5	22.80	1	22.90	22.80	4	667	0.60%
2020/03/13	6	23.55	0	0.00	23.95	6	675	0.89%
2020/03/12	22	26.81	4	26.20	26.15	18	681	2.64%
2020/03/11	5	28.99	0	0.00	28.95	5	793	0.63%
2020/03/09	21	29.80	0	0.00	29.60	21	830	2.53%
2020/03/05	1	31.90	1	31.80	31.80	0	868	0.00%
2020/03/04	11	31.77	0	0.00	31.75	11	872	1.26%
2020/03/03	0	0.00	1	30.85	30.85	-1	865	-0.12%
2020/02/26	2	32.05	0	0.00	31.85	2	870	0.23%
2020/02/10	0	0.00	1	32.05	31.70	-1	1,127	-0.09%
2020/02/05	3	32.93	0	0.00	32.70	3	1,225	0.24%
2020/02/04	1	31.80	1	31.75	31.80	0	1,228	0.00%
2020/02/03	1	30.40	3	29.60	30.45	-2	1,246	-0.16%
2020/01/31	9	32.35	1	33.35	32.75	8	1,336	0.60%
2020/01/30	17	33.44	3	34.10	33.35	14	1,341	1.04%
2020/01/20	0	0.00	4	37.05	37.05	-4	1,340	-0.30%
2020/01/17	4	37.05	2	37.13	37.00	2	1,422	0.14%
2020/01/16	2	37.10	0	0.00	37.05	2	1,433	0.14%
2020/01/15	0	0.00	1	37.35	37.05	-1	1,444	-0.07%
2020/01/13	0	0.00	1	36.65	36.90	-1	1,449	-0.07%
2020/01/10	1	36.35	0	0.00	36.30	1	1,458	0.07%
2020/01/09	4	36.54	0	0.00	36.40	4	1,472	0.27%
2020/01/08	1	36.10	0	0.00	36.25	1	1,476	0.07%
2020/01/07	4	37.03	0	0.00	37.00	4	1,472	0.27%
2020/01/06	2	37.30	6	37.15	37.15	-4	1,481	-0.27%
2020/01/03	4	38.21	0	0.00	37.90	4	1,482	0.27%
2020/01/02	5	38.52	0	0.00	38.55	5	1,484	0.34%
2019/12/31	10	39.25	0	0.00	38.60	10	1,498	0.67%
2019/12/30	26	39.26	3	39.28	39.50	23	1,473	1.56%
2019/12/27	1	38.65	5	39.40	39.00	-4	1,425	-0.28%
2019/12/26	4	39.00	13	38.99	38.50	-9	1,406	-0.64%
2019/12/25	6	39.13	3	39.07	38.80	3	1,400	0.21%
2019/12/24	5	38.68	17	38.96	39.05	-12	1,412	-0.85%
2019/12/23	2	38.10	1	38.10	38.00	1	1,366	0.07%
2019/12/20	0	0.00	2.1	38.14	37.90	-2.1	1,370	-0.15%
2019/12/19	1	37.85	16	38.00	37.85	-15	1,393	-1.08%
2019/12/18	0	0.00	2	37.90	37.80	-2	1,420	-0.14%
2019/12/17	0	0.00	5	38.05	38.10	-5	1,434	-0.35%
2019/12/16	1	37.60	0	0.00	37.70	1	1,440	0.07%
2019/12/13	13	37.79	5	37.98	37.55	8	1,450	0.55%
2019/12/12	3	38.67	2	38.95	38.50	1	1,448	0.07%
2019/12/11	3	38.40	2	38.45	38.25	1	1,453	0.07%
2019/12/10	12	38.60	0	0.00	38.45	12	1,487	0.81%
2019/12/09	1	38.40	10	38.30	38.35	-9	1,506	-0.60%
2019/12/06	2	39.38	4	39.35	39.10	-2	1,519	-0.13%
2019/12/05	2	37.70	5	38.32	38.50	-3	1,425	-0.21%
2019/12/04	1	37.30	0	0.00	37.35	1	1,470	0.07%
2019/12/03	7	37.99	12	37.94	37.65	-5	1,730	-0.29%
2019/12/02	1	36.35	2	37.53	37.85	-1	1,731	-0.06%
2019/11/29	7	37.05	1	37.45	37.00	6	1,794	0.33%
2019/11/28	0	0.00	1	37.65	37.60	-1	1,863	-0.05%
2019/11/27	3	37.95	0	0.00	37.65	3	1,900	0.16%
2019/11/25	4	37.80	0	0.00	37.75	4	1,924	0.21%
2019/11/22	0	0.00	1	39.00	38.15	-1	1,937	-0.05%
2019/11/21	1	37.70	1	38.50	39.20	0	1,922	0.00%
2019/11/20	2	38.05	6	38.33	38.10	-4	1,912	-0.21%
2019/11/19	11	38.64	12	38.33	38.05	-1	1,940	-0.05%
2019/11/18	0	0.00	6	38.05	38.20	-6	1,911	-0.31%
2019/11/15	0	0.00	3	36.90	36.80	-3	1,933	-0.16%
2019/11/14	2	36.70	0	0.00	36.70	2	2,134	0.09%
2019/11/13	1	37.45	1	37.45	36.95	0	2,232	0.00%
2019/11/12	0	0.00	6	37.05	37.05	-6	2,264	-0.26%
2019/11/11	3	36.72	0	0.00	36.50	3	2,394	0.13%
2019/11/08	1	37.65	4	37.70	37.50	-3	2,490	-0.12%
2019/11/07	4	37.81	3	37.60	37.65	1	2,640	0.04%
2019/11/06	19	39.31	10	38.92	38.50	9	2,684	0.34%
2019/11/05	1	37.85	0	0.00	37.60	1	2,739	0.04%
2019/11/04	1	38.10	0	0.00	38.00	1	2,847	0.04%
2019/11/01	0	0.00	3	38.20	38.20	-3	2,861	-0.10%
2019/10/31	1	37.95	1	38.70	37.95	0	2,903	0.00%
2019/10/30	28	39.17	3	39.00	38.85	25	2,934	0.85%
2019/10/29	1	37.45	7	37.69	37.35	-6	3,122	-0.19%
2019/10/28	1	37.70	0	0.00	37.70	1	3,159	0.03%
2019/10/25	37	38.84	17	38.94	38.30	20	3,164	0.63%
2019/10/24	0	0.00	2	37.55	37.75	-2	3,087	-0.06%
2019/10/23	1	37.15	0	0.00	36.95	1	3,081	0.03%
2019/10/22	3	36.40	1	36.50	36.50	2	3,078	0.06%
2019/10/21	0	0.00	4	36.26	36.30	-4	3,090	-0.13%
2019/10/18	1	36.45	1	36.50	36.40	0	3,104	0.00%
2019/10/17	2	36.65	3.1	36.96	36.60	-1.1	3,097	-0.03%
2019/10/16	1	36.55	1	36.10	36.10	0	3,089	0.00%
2019/10/15	2	36.20	3	36.65	36.10	-1	3,089	-0.03%
2019/10/14	5	36.19	3	36.00	35.85	2	3,090	0.06%
2019/10/09	4.1	36.40	5	36.11	36.05	-0.9	3,081	-0.03%
2019/10/08	10	36.92	6	36.87	36.85	4	3,081	0.13%
2019/10/07	10	37.46	4	37.33	37.25	6	3,070	0.20%
2019/10/04	5	38.51	6	38.40	38.40	-1	3,055	-0.03%
2019/10/03	10	38.69	10	38.62	38.60	0	3,064	0.00%
2019/10/02	3	37.78	5	38.24	38.20	-2	3,077	-0.06%
2019/10/01	2	36.95	2	37.55	37.60	0	3,128	0.00%
2019/09/27	16	37.88	18	37.16	37.00	-2	3,141	-0.06%
2019/09/26	1	39.75	15	39.51	39.20	-14	3,117	-0.45%
2019/09/25	4	39.55	1	39.50	39.50	3	3,138	0.10%
2019/09/24	4	40.80	6	40.27	40.10	-2	3,170	-0.06%
2019/09/23	6	39.93	5.1	39.77	40.05	0.9	3,151	0.03%
2019/09/20	7	39.19	11	39.00	39.00	-4	3,144	-0.13%
2019/09/19	2	39.60	2	39.30	39.30	0	3,132	0.00%
2019/09/18	1	40.05	1	40.10	39.60	0	3,156	0.00%
2019/09/17	3	39.67	3	39.63	39.60	0	3,158	0.00%
2019/09/16	6	40.04	2	39.95	39.95	4	3,164	0.13%
2019/09/12	19	41.65	11	41.13	40.80	8	3,237	0.25%
2019/09/11	5	41.21	5	41.04	41.10	0	3,286	0.00%
2019/09/10	13	40.83	8	40.55	40.55	5	3,258	0.15%
2019/09/09	17	40.41	16	40.40	40.40	1	3,245	0.03%
2019/09/06	30	41.37	23	41.40	41.35	7	3,229	0.22%
2019/09/05	37	41.76	61	42.00	42.00	-24	3,177	-0.76%
2019/09/04	3	39.18	9	39.31	39.55	-6	2,963	-0.20%
2019/09/03	14	39.88	8	39.45	39.45	6	3,003	0.20%
2019/09/02	23	38.99	14.1	39.28	39.45	9	2,933	0.31%
2019/08/30	8	37.65	1	37.60	37.80	7	2,909	0.24%
2019/08/27	0	0.00	1	36.85	36.70	-1	2,876	-0.03%
2019/08/26	4	36.11	3	36.67	35.95	1	2,885	0.03%
2019/08/23	2	38.10	41	37.87	38.10	-39	2,868	-1.36%
2019/08/22	33	39.62	0	0.00	38.80	33	2,836	1.16%
2019/08/21	12	39.42	6	39.20	39.30	6	2,800	0.21%
2019/08/20	3	39.23	0	0.00	39.15	3	2,791	0.11%
2019/08/19	62	42.11	55	40.82	40.05	7	2,784	0.25%
2019/08/16	18	39.08	7	39.45	39.50	11	2,616	0.42%
2019/08/15	10	37.65	11	37.80	37.70	-1	2,557	-0.04%
2019/08/14	14	39.61	0	0.00	38.30	14	2,577	0.54%
2019/08/13	13	39.34	6	39.30	39.10	7	2,491	0.28%
2019/08/12	35	39.19	63	39.00	39.00	-28	2,487	-1.13%
2019/08/08	23	36.95	9	36.51	36.65	14	2,509	0.56%
2019/08/07	39	37.54	24	36.64	36.20	15	2,505	0.60%
2019/08/06	67	35.60	77	35.20	36.40	-10	2,443	-0.41%
2019/08/05	2	32.83	2	33.38	33.10	0	2,405	0.00%
2019/08/02	2	33.83	2	34.80	33.50	0	2,523	0.00%
2019/08/01	25	35.74	19	36.02	35.50	6	2,581	0.23%
2019/07/31	53	38.35	66	38.62	36.80	-13	2,606	-0.50%
2019/07/30	7	35.30	16	35.18	35.80	-9	2,489	-0.36%
2019/07/29	0	0.00	2	33.90	34.95	-2	2,506	-0.08%
2019/07/26	2	34.28	2	34.18	34.15	0	2,546	0.00%
2019/07/25	2	34.93	1	34.75	34.75	1	2,749	0.04%
2019/07/24	0	0.00	1	35.20	35.20	-1	2,900	-0.03%
2019/07/23	4	35.31	1	35.00	34.95	3	2,959	0.10%
2019/07/22	1	35.20	6	35.62	35.25	-5	2,969	-0.17%
2019/07/19	5	34.80	12	34.80	34.80	-7	3,016	-0.23%
2019/07/18	0	0.00	1	34.70	34.70	-1	3,013	-0.03%
2019/07/17	0	0.00	3	34.95	34.95	-3	3,008	-0.10%
2019/07/16	0	0.00	1.1	34.85	34.85	-1.1	3,016	-0.03%
2019/07/15	3	34.68	0	0.00	34.75	3	3,011	0.10%
2019/07/12	1	34.70	1	34.80	34.65	0	3,018	0.00%
2019/07/11	0	0.00	2	34.53	34.40	-2	3,023	-0.07%
2019/07/10	1	33.95	1	34.40	34.50	0	3,022	0.00%
2019/07/09	3	34.37	0	0.00	34.05	3	3,035	0.10%
2019/07/08	5	35.26	0	0.00	35.10	5	3,026	0.17%
2019/07/05	29	36.79	30	36.41	36.20	-1	3,033	-0.03%
2019/07/04	3	34.95	5	36.11	36.15	-2	2,996	-0.07%
2019/07/03	2	35.60	1	36.25	35.40	1	3,029	0.03%
2019/07/02	2	35.83	0	0.00	36.00	2	3,015	0.07%
2019/07/01	1	36.25	5	36.26	36.15	-4	2,988	-0.13%
2019/06/28	1	35.30	5	35.08	35.25	-4	2,944	-0.14%
2019/06/27	0	0.00	1	35.70	35.55	-1	2,932	-0.03%
2019/06/26	1	35.05	10	35.08	35.25	-9	2,906	-0.31%
2019/06/25	6	36.02	6	35.33	34.85	0	2,896	0.00%
2019/06/21	2	35.33	2	35.40	35.40	0	2,843	0.00%
2019/06/20	39	36.96	25	36.17	35.85	14	2,820	0.50%
2019/06/19	14	33.91	6	35.13	35.10	8	2,720	0.29%
2019/06/17	1	33.40	0	0.00	33.20	1	2,624	0.04%
2019/06/14	1	33.90	0	0.00	33.90	1	2,606	0.04%
2019/06/13	1	34.30	4	34.10	34.20	-3	2,592	-0.12%
2019/06/12	15	33.98	12	34.29	34.35	3	2,575	0.12%
2019/06/11	14	33.25	16	33.48	33.30	-2	2,535	-0.08%
2019/06/10	1	31.85	1	31.85	31.90	0	2,466	0.00%
2019/06/06	14	31.97	13	31.93	31.75	1	2,455	0.04%
2019/06/04	1	31.55	0	0.00	30.90	1	2,386	0.04%
2019/06/03	0	0.00	3	31.67	31.45	-3	2,378	-0.13%
2019/05/31	0	0.00	3	31.93	31.60	-3	2,367	-0.13%
2019/05/30	0	0.00	11	30.80	31.40	-11	2,338	-0.47%
2019/05/29	0	0.00	1	31.20	30.30	-1	2,315	-0.04%
2019/05/28	6	30.08	5	30.53	30.90	1	2,302	0.04%
2019/05/27	15	29.60	0	0.00	30.15	15	2,288	0.66%
2019/05/24	4	30.78	3	30.77	30.35	1	2,267	0.04%
2019/05/23	15	30.27	2	30.08	30.25	13	2,222	0.58%
2019/05/22	4	31.98	1	32.35	31.75	3	2,184	0.14%
2019/05/21	6	32.23	10	32.29	32.35	-4	2,145	-0.19%
2019/05/20	12	31.49	16	31.58	31.15	-4	2,097	-0.19%
2019/05/17	19	34.31	3	35.10	33.45	16	2,045	0.78%
2019/05/16	38	38.00	54	37.31	36.35	-16	1,941	-0.82%
2019/05/15	7	36.21	6	36.19	36.20	1	1,766	0.06%
2019/05/14	11	36.97	14	37.09	36.60	-3	1,708	-0.18%
2019/05/13	11	36.72	6	36.63	37.05	5	1,624	0.31%
2019/05/10	0	0.00	29	35.90	37.00	-29	1,544	-1.88%
2019/05/09	29	36.47	10	36.09	34.90	19	1,405	1.35%
2019/05/08	16	36.65	26	36.73	37.50	-10	1,295	-0.77%
2019/05/07	74	36.29	39	36.85	37.10	35	1,216	2.88%
2019/05/06	13	33.83	0	0.00	34.20	13	1,041	1.25%
2019/05/03	13	34.61	10	34.41	35.00	3	973	0.31%
2019/05/02	40	34.70	37	34.83	35.10	3	913	0.33%
2019/04/30	41	32.03	46	32.73	33.20	-5	702	-0.71%
2019/04/29	9	30.22	8	30.01	30.20	1	544	0.18%
2019/04/26	1	28.10	7	29.00	28.25	-6	473	-1.27%
2019/04/25	3	29.28	1	29.80	29.10	2	445	0.45%
2019/04/16	2	27.20	0	0.00	27.10	2	317	0.63%
2019/04/15	0	0.00	1	27.85	27.30	-1	309	-0.32%
2019/04/12	1	26.20	2	26.30	26.40	-1	285	-0.35%
2019/04/11	6	28.76	4	27.33	26.95	2	275	0.73%
2019/04/10	1	27.25	3	27.20	27.25	-2	240	-0.83%
2019/04/09	0	0.00	12	26.88	27.55	-12	213	-5.62%
2019/04/08	2	25.05	1	25.05	25.05	1	149	0.67%
2019/03/29	0	0.00	0.1	22.40	22.35	-0.1	131	-0.05%
2019/03/27	0	22.65	0	0.00	22.45	0	131	0.00%
2019/03/20	0	0.00	12	22.80	22.95	-12	125	-9.59%
2019/03/15	0	0.00	4	23.55	23.00	-4	122	-3.25%
2019/03/14	1	23.20	0	0.00	23.15	1	109	0.91%
2019/03/06	3	21.70	0	0.00	21.75	3	106	2.81%
2019/02/20	0	21.25	0	0.00	21.20	0	90	0.00%
2019/02/19	0	0.00	1	21.70	21.60	-1	87	-1.14%
2019/02/13	0	0.00	2	20.35	20.80	-2	71	-2.78%
2019/01/16	1	19.20	1	19.10	19.00	0	73	0.00%
2019/01/11	1	19.30	0	0.00	19.20	1	73	1.36%
2019/01/08	1	19.00	0	0.00	19.05	1	72	1.39%
2018/12/25	0	0.00	4	19.10	19.20	-4	92	-4.33%
2018/12/12	0	0.00	4	20.05	20.05	-4	93	-4.27%
2018/11/30	0	0.00	9	19.61	19.55	-9	121	-7.42%
2018/11/14	10	18.95	0	0.00	19.00	10	135	7.37%
2018/10/26	0	0.00	4	19.31	18.90	-4	139	-2.87%
2018/10/25	10	19.30	0	0.00	19.20	10	139	7.16%
2018/10/24	12	20.38	7	19.96	20.10	5	139	3.58%
2018/10/22	6	19.50	0	0.00	19.55	6	131	4.56%
2018/10/19	6	19.35	0	0.00	19.15	6	131	4.57%
2018/10/18	1	19.55	0	0.00	19.55	1	131	0.76%
2018/10/11	5	19.00	0	0.00	18.65	5	131	3.79%
2018/10/03	5	22.80	0	0.00	22.00	5	125	4.00%
2018/09/14	1	20.75	0	0.00	21.00	1	121	0.82%
2018/09/12	1	20.70	1	21.15	21.15	0	103	0.00%
2018/09/11	0	0.00	1	20.60	20.30	-1	91	-1.09%
2018/09/10	1	19.85	0	0.00	19.90	1	91	1.10%
2018/09/04	1	24.00	0	0.00	24.10	1	82	1.21%
2018/08/28	0	0.00	1	25.10	24.90	-1	88	-1.12%
2018/08/23	1	24.00	0	0.00	24.25	1	83	1.20%
2018/08/20	0	0.00	1	24.40	24.35	-1	81	-1.23%
2018/08/17	1	24.50	1	24.75	24.60	0	83	0.00%
2018/08/14	1	24.90	0	0.00	24.85	1	83	1.20%
2018/08/09	1	25.60	0	0.00	25.55	1	84	1.19%
2018/08/03	0	0.00	2	26.30	26.60	-2	90	-2.22%
2018/08/02	0	26.15	0	0.00	25.75	0	89	0.00%
2018/07/26	0	0.00	1	25.60	25.30	-1	91	-1.09%
2018/07/25	1	25.20	0	0.00	25.45	1	92	1.08%
2018/07/20	2	25.45	0	0.00	25.40	2	93	2.14%
2018/07/16	0	0.00	2	26.03	26.05	-2	96	-2.07%
2018/07/12	1	26.10	0	0.00	26.10	1	98	1.02%
2018/07/09	1	25.60	0	0.00	25.60	1	97	1.03%
2018/07/05	0	0.00	10	28.50	28.45	-10	96	-10.34%
2018/06/28	0	0.00	0	28.65	28.65	0	105	-0.02%
2018/06/26	1	28.75	0	0.00	28.75	1	113	0.88%
2018/06/25	0	0.00	1	29.00	29.00	-1	114	-0.87%
2018/06/22	1	28.70	0	0.00	28.60	1	119	0.83%
2018/06/19	2	28.60	1	28.85	28.85	1	125	0.80%
2018/06/12	0	0.00	1	29.50	29.50	-1	132	-0.76%
2018/06/08	1	29.80	1	29.55	29.55	0	134	0.00%
2018/05/31	1	28.50	2	29.23	28.55	-1	139	-0.72%
2018/05/29	1	28.65	1	28.80	28.80	0	141	0.00%
2018/05/16	1	28.00	1	28.00	27.85	0	174	0.00%
2018/05/08	6	28.83	6	28.70	28.75	0	190	0.00%
2018/05/02	1	29.00	1	28.85	29.05	0	196	0.00%
2018/04/20	1	30.35	1	30.20	30.20	0	223	0.00%
2018/04/19	4	30.73	0	0.00	30.50	4	225	1.78%
2018/04/17	1	31.00	1	30.55	30.55	0	228	0.00%
2018/04/13	1	32.20	1	31.80	31.80	0	236	0.00%
2018/04/10	1	32.15	1	32.10	32.10	0	249	0.00%
2018/04/09	1	31.85	1	31.95	31.95	0	253	0.00%
2018/04/03	1	32.40	1	31.90	31.90	0	249	0.00%
2018/04/02	2	32.60	1	32.50	32.65	1	247	0.40%
2018/03/30	0	32.75	0	0.00	33.00	0	247	0.00%
2018/03/29	0	0.00	1	34.20	32.80	-1	248	-0.40%
2018/03/28	1	32.50	1	32.60	32.55	0	244	0.00%
2018/03/26	1	31.30	1	31.85	31.80	0	247	0.00%
2018/03/23	1	31.30	1	31.95	31.60	0	245	0.00%
2018/03/20	1	32.00	1	32.05	32.05	0	242	0.00%
2018/03/19	5	31.85	0	0.00	31.85	5	250	2.00%
2018/03/16	1	31.45	1	31.70	31.75	0	251	0.00%
2018/03/14	1	31.10	1	31.50	31.50	0	249	0.00%
2018/03/13	1	30.90	1	31.20	31.15	0	248	0.00%
2018/03/09	0	0.00	5	30.80	31.00	-5	248	-2.01%
2018/03/08	5	30.30	5	30.68	30.30	0	246	-0.01%
2018/03/07	1	30.40	1.1	30.20	30.20	-0.1	247	-0.02%
2018/03/06	1	30.35	1	30.55	30.55	0	246	0.00%
2018/03/02	1	29.95	1	30.25	30.25	0	249	0.00%
2018/03/01	1	30.00	1	30.30	30.35	0	248	0.00%
2018/02/23	1	30.50	1	30.15	30.15	0	253	0.00%
2018/02/22	6	30.23	1	30.20	30.30	5	250	1.99%
2018/02/21	1	29.80	1	29.90	29.90	0	234	0.00%
2018/02/12	1	29.00	2	29.55	29.90	-1	232	-0.43%
2018/02/09	3	28.70	1	28.50	28.65	2	229	0.87%
2018/02/08	1	29.85	2	29.90	29.90	-1	223	-0.45%
2018/02/06	2	30.68	1	29.35	29.75	1	220	0.45%
2018/02/05	2	32.15	1	32.50	32.50	1	211	0.47%
2018/01/30	2	33.00	1	33.00	33.00	1	215	0.46%
2018/01/24	1	34.00	0	0.00	34.00	1	224	0.45%
2018/01/19	2	34.85	1	34.90	34.90	1	225	0.44%
2018/01/18	1	34.75	3	34.73	34.75	-2	221	-0.90%
2018/01/17	0	0.00	1	34.80	34.80	-1	217	-0.46%
2018/01/16	0	0.00	2	34.05	33.90	-2	209	-0.96%
2018/01/10	1	33.30	1	33.30	33.30	0	208	0.00%
2018/01/09	0	0.00	1	33.75	33.75	-1	209	-0.48%
2018/01/08	3	34.00	2	33.85	33.85	1	209	0.48%
2018/01/05	0	0.00	1	34.35	34.40	-1	205	-0.49%
2018/01/03	2	34.05	1	33.85	33.85	1	198	0.50%