松翰 (5471)-富邦-板橋券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
53.5
漲跌
▼0.3
漲幅
-0.56%
成交量
320張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:30

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

松翰 (5471)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	0.3	53.60	0	0.00	53.50	0.3	548	0.05%
2024/05/29	1	54.60	0	0.00	54.50	1	549	0.18%
2024/05/28	0	0.00	2	53.85	54.10	-2	549	-0.36%
2024/05/22	1	52.20	1.1	53.19	53.10	-0.1	550	-0.02%
2024/05/20	0.1	51.60	1	52.00	51.80	-0.9	543	-0.17%
2024/05/15	1	51.20	0	0.00	50.90	1	542	0.18%
2024/05/13	0	0.00	1	50.40	50.50	-1	546	-0.18%
2024/05/09	1	51.60	0	0.00	51.30	1	545	0.18%
2024/05/08	0	0.00	1.7	51.46	51.80	-1.7	545	-0.31%
2024/05/06	0	0.00	0.4	51.00	51.00	-0.4	544	-0.08%
2024/04/30	0.1	50.70	1	50.70	50.90	-0.9	555	-0.16%
2024/04/29	1	50.90	0	0.00	50.80	1	557	0.18%
2024/04/26	0	49.85	0	0.00	49.75	0	558	0.00%
2024/04/25	1	49.90	0	0.00	49.75	1	558	0.18%
2024/04/23	1	49.00	4	48.80	49.30	-3	566	-0.53%
2024/04/22	1	48.95	0	0.00	48.95	1	574	0.17%
2024/04/19	1.5	50.23	0.5	49.75	49.75	1	570	0.17%
2024/04/18	1	51.10	0	51.30	51.30	1	568	0.18%
2024/04/16	0	51.30	0	0.00	51.20	0	569	0.00%
2024/04/15	0	0.00	4	53.30	52.40	-4	566	-0.71%
2024/04/12	1	53.60	0	0.00	53.90	1	563	0.18%
2024/04/10	1	54.60	2	54.35	55.10	-1	562	-0.18%
2024/04/09	3	53.37	0	0.00	53.80	3	554	0.54%
2024/04/08	0	0.00	4	53.68	53.30	-4	557	-0.72%
2024/04/03	0	0.00	1	53.80	54.60	-1	559	-0.18%
2024/04/02	0.3	54.50	1	54.30	54.20	-0.7	593	-0.12%
2024/04/01	2.1	53.63	3	53.40	54.90	-1	583	-0.16%
2024/03/29	4.2	52.95	1	52.80	52.80	3.2	555	0.58%
2024/03/28	16.7	53.92	7	54.03	53.70	9.7	547	1.77%
2024/03/27	6.1	53.29	25	52.70	54.10	-19	493	-3.84%
2024/03/26	4	49.70	0	0.00	49.20	4	422	0.95%
2024/03/21	0	0.00	1	49.95	49.75	-1	435	-0.23%
2024/03/20	1	48.90	0	0.00	48.80	1	440	0.23%
2024/03/19	0	48.50	0	0.00	48.25	0	449	0.00%
2024/03/14	0	0.00	1	49.50	49.65	-1	460	-0.22%
2024/03/13	5	50.60	0	0.00	49.65	5	466	1.07%
2024/03/12	1	50.80	0	0.00	50.90	1	467	0.21%
2024/03/11	0.1	50.70	1	50.70	50.90	-0.9	472	-0.19%
2024/03/08	5	50.90	4	50.50	50.20	1	486	0.21%
2024/03/07	14	51.37	1	50.80	51.00	13	497	2.61%
2024/03/06	0	0.00	1	52.50	52.40	-1	503	-0.20%
2024/03/01	2	52.80	4	52.55	52.50	-2	583	-0.34%
2024/02/29	1	53.30	2	53.70	53.70	-1	608	-0.16%
2024/02/27	0	0.00	21	53.78	54.10	-21	630	-3.33%
2024/02/26	0	0.00	2	53.70	53.60	-2	701	-0.29%
2024/02/23	0	0.00	1	54.10	53.00	-1	843	-0.12%
2024/02/22	1	53.30	3	53.70	53.40	-2	898	-0.22%
2024/02/21	0	0.00	1.9	53.70	53.70	-1.9	947	-0.20%
2024/02/20	1	53.30	0	0.00	53.20	1	950	0.11%
2024/02/19	0.3	52.80	0	0.00	53.30	0.3	951	0.03%
2024/02/15	1	51.30	0	0.00	51.50	1	966	0.10%
2024/02/05	3	51.90	2.3	51.73	51.70	0.8	966	0.08%
2024/02/02	1	52.40	0	0.00	52.40	1	969	0.10%
2024/02/01	2	52.70	0	0.00	52.80	2	973	0.21%
2024/01/31	0.1	53.20	0	0.00	53.20	0.1	980	0.01%
2024/01/30	1	53.00	0	0.00	52.70	1	983	0.10%
2024/01/29	0.3	53.90	0	0.00	53.80	0.3	986	0.03%
2024/01/24	0	0.00	6	55.15	55.20	-6	990	-0.61%
2024/01/16	4.3	53.84	0	0.00	52.90	4.3	1,009	0.42%
2024/01/15	0	0.00	1	54.20	54.70	-1	1,008	-0.10%
2024/01/12	0.2	54.40	0	0.00	54.10	0.2	1,009	0.02%
2024/01/11	1	55.20	0	0.00	55.30	1	1,008	0.10%
2024/01/10	0	54.90	0	0.00	54.60	0	1,031	0.00%
2024/01/05	0	0.00	1	54.80	54.80	-1	1,035	-0.10%
2024/01/04	0.2	55.80	10	55.63	55.20	-9.8	1,034	-0.95%
2024/01/03	0.4	56.40	1	56.50	56.70	-0.6	1,032	-0.06%
2024/01/02	1.2	56.53	0	56.40	56.40	1.2	1,029	0.12%
2023/12/29	3.1	57.10	4	57.70	57.40	-0.9	1,023	-0.09%
2023/12/28	7	57.84	4	57.70	57.80	3	1,014	0.29%
2023/12/27	2	55.90	0	0.00	55.90	2	979	0.20%
2023/12/26	1.1	55.52	0	0.00	55.60	1.1	976	0.12%
2023/12/25	0.2	54.99	0	0.00	54.90	0.2	977	0.02%
2023/12/22	0.1	54.30	0	0.00	55.00	0.1	989	0.01%
2023/12/21	0.1	54.30	0	0.00	54.30	0.1	984	0.01%
2023/12/20	2.3	54.77	0	0.00	54.70	2.3	979	0.23%
2023/12/19	0.1	54.70	4	55.30	55.20	-3.9	975	-0.40%
2023/12/18	1.3	56.56	5	56.00	55.80	-3.8	968	-0.39%
2023/12/15	2	57.00	8	57.21	57.00	-6	961	-0.62%
2023/12/14	2	57.05	1	57.20	56.80	1	950	0.11%
2023/12/11	2.3	57.62	1	57.60	56.70	1.3	929	0.13%
2023/12/08	5.2	56.89	0	0.00	56.70	5.2	920	0.56%
2023/12/07	2.2	55.62	3	55.60	55.40	-0.8	908	-0.09%
2023/12/05	1.6	56.04	7	56.44	55.90	-5.4	891	-0.61%
2023/12/04	0	0.00	3.3	57.36	57.00	-3.3	877	-0.38%
2023/12/01	0.2	57.65	2.3	57.67	57.70	-2.1	862	-0.24%
2023/11/30	2.1	57.01	1	57.50	56.90	1.1	844	0.13%
2023/11/29	2.1	57.51	52	57.86	58.00	-49.9	824	-6.05%
2023/11/28	14.5	58.17	20.3	57.93	58.50	-5.8	799	-0.72%
2023/11/27	4	56.80	6	57.33	56.50	-2	762	-0.26%
2023/11/24	3.1	56.60	9	57.00	56.50	-5.9	732	-0.81%
2023/11/22	41	57.18	35	57.67	57.80	6	624	0.96%
2023/11/21	41.5	54.47	4	54.05	55.00	37.5	478	7.84%
2023/11/20	5.1	51.81	3.1	52.59	53.90	2	415	0.48%
2023/11/17	1	50.60	2.1	50.30	50.60	-1.1	362	-0.30%
2023/11/16	0.4	49.87	0	0.00	49.85	0.4	357	0.10%
2023/11/15	3	50.20	0	0.00	50.30	3	353	0.85%
2023/11/14	6	49.94	0	0.00	49.90	6	341	1.76%
2023/11/10	0	0.00	3	48.20	48.00	-3	336	-0.89%
2023/11/08	3	50.10	2	49.90	50.00	1	335	0.30%
2023/11/06	3	49.05	0	0.00	49.65	3	329	0.91%
2023/11/03	0	0.00	2	48.70	48.45	-2	327	-0.61%
2023/11/02	0	0.00	10	49.05	49.00	-10	325	-3.08%
2023/10/31	7	49.41	0	0.00	49.40	7	321	2.18%
2023/10/30	0	0.00	2	49.18	49.35	-2	317	-0.63%
2023/10/26	3	48.60	1	48.40	48.55	2	316	0.63%
2023/10/25	10	49.07	4	49.28	49.15	6	314	1.91%
2023/10/24	3	48.78	11	48.47	47.95	-8	305	-2.62%
2023/10/23	0	0.00	14	48.03	48.25	-14	300	-4.66%
2023/10/20	0	0.00	7	46.96	47.10	-7	297	-2.35%
2023/10/19	1	47.60	2	47.68	47.65	-1	306	-0.33%
2023/10/18	1	47.10	3	47.25	47.85	-2	311	-0.64%
2023/10/16	0	46.90	0	0.00	46.75	0	296	0.00%
2023/10/12	2	46.20	0	0.00	46.20	2	313	0.64%
2023/10/11	1	46.10	0	0.00	45.80	1	314	0.32%
2023/09/28	1	46.40	1	47.10	46.60	0	316	0.00%
2023/09/27	1	46.45	9	47.29	46.35	-8	314	-2.55%
2023/09/25	2	44.90	0	0.00	44.80	2	302	0.66%
2023/09/22	12	44.83	0	0.00	44.95	12	303	3.96%
2023/09/21	2	44.90	0	0.00	44.90	2	302	0.66%
2023/09/20	0	0.00	2	45.55	45.55	-2	302	-0.66%
2023/09/19	1	46.70	1	46.85	46.30	0	303	0.00%
2023/09/12	2	45.55	1	45.55	45.70	1	300	0.33%
2023/09/11	2	45.78	0	46.00	45.50	2	301	0.66%
2023/09/08	1	46.00	1	45.90	46.00	0	300	0.00%
2023/09/07	5	46.00	0	0.00	45.70	5	303	1.65%
2023/09/06	0	0.00	1	46.15	46.35	-1	301	-0.33%
2023/09/01	0	45.55	0	0.00	45.40	0	304	0.00%
2023/08/30	1	44.70	0	0.00	45.00	1	296	0.34%
2023/08/28	0	43.85	0	0.00	43.65	0	294	0.00%
2023/08/24	1	43.75	0	0.00	43.75	1	296	0.34%
2023/08/21	0	43.90	0	0.00	43.25	0	303	0.01%
2023/08/17	1	43.85	0	0.00	43.85	1	307	0.33%
2023/08/16	1	42.55	0	0.00	42.55	1	304	0.33%
2023/08/15	1	42.75	4	43.08	42.75	-3	301	-1.00%
2023/08/14	3	43.95	0	0.00	43.40	3	299	1.00%
2023/08/09	0.2	45.50	0	45.75	45.10	0.2	291	0.07%
2023/08/04	5	45.85	1	45.85	45.80	4	288	1.39%
2023/08/02	6	45.90	0	0.00	46.00	6	287	2.09%
2023/07/31	5	46.63	0	0.00	46.15	5	278	1.79%
2023/07/28	0	0.00	1	45.95	46.40	-1	275	-0.36%
2023/07/27	1	45.85	0	0.00	46.20	1	272	0.37%
2023/07/26	1	45.70	0	0.00	45.60	1	269	0.37%
2023/07/24	1	46.40	0	0.00	45.55	1	264	0.38%
2023/07/21	2	47.48	2	47.45	47.10	0	256	0.01%
2023/07/20	0	0.00	1	48.25	48.10	-1	256	-0.39%
2023/07/19	3	48.72	1	48.70	48.55	2	249	0.80%
2023/07/18	4	51.05	0	0.00	51.00	4	250	1.59%
2023/07/17	1	50.90	1	51.00	51.00	0	241	0.00%
2023/07/14	1	49.90	3	49.55	49.95	-2	241	-0.83%
2023/07/13	1	49.60	0	0.00	49.65	1	241	0.41%
2023/07/07	1	50.00	0	0.00	50.10	1	242	0.41%
2023/06/27	0.1	50.10	3	50.03	49.85	-3	254	-1.16%
2023/06/21	0	0.00	2	51.20	51.10	-2	255	-0.78%
2023/06/19	0	51.58	0	0.00	51.40	0	259	0.01%
2023/06/16	0.1	51.60	0	0.00	51.40	0.1	261	0.02%
2023/06/14	2	52.00	0	0.00	52.00	2	260	0.77%
2023/06/13	20	51.65	0	0.00	51.80	20	260	7.67%
2023/06/07	20	52.20	10	51.00	51.80	10	267	3.74%
2023/06/06	2	51.10	20	51.04	51.00	-18	263	-6.82%
2023/06/05	0	0.00	1	51.30	51.30	-1	266	-0.38%
2023/06/02	2	51.10	0	0.00	51.10	2	267	0.75%
2023/06/01	1	51.40	0	0.00	51.20	1	270	0.37%
2023/05/26	0	51.00	0	0.00	50.10	0	279	0.00%
2023/05/25	1	50.80	0	0.00	50.70	1	281	0.36%
2023/05/24	1.1	51.28	0	0.00	51.40	1.1	284	0.37%
2023/05/23	0	50.80	0	0.00	50.70	0	284	0.00%
2023/05/18	1	50.20	0	0.00	50.00	1	291	0.34%
2023/05/03	20	50.10	0	0.00	50.20	20	363	5.50%
2023/05/02	1	49.70	0	0.00	50.20	1	373	0.27%
2023/04/27	2	49.53	0	0.00	49.75	2	375	0.53%
2023/04/26	0	49.25	0	0.00	49.35	0	376	0.00%
2023/04/25	0	49.35	0	0.00	49.15	0	376	0.00%
2023/04/24	1.1	50.41	0	0.00	50.30	1.1	371	0.28%
2023/04/21	0	0.00	4	50.60	50.50	-4	372	-1.07%
2023/04/20	1	52.50	3	52.70	52.30	-2	364	-0.55%
2023/04/17	1	54.80	0	0.00	55.00	1	367	0.27%
2023/04/14	0	54.40	0	0.00	54.00	0	364	0.00%
2023/04/10	2	53.90	0	0.00	53.90	2	380	0.53%
2023/04/07	1	54.50	4	53.40	54.50	-3	377	-0.79%
2023/04/06	1	53.40	0	0.00	53.40	1	384	0.26%
2023/03/30	0	0.00	2	53.30	53.30	-2	435	-0.46%
2023/03/24	0	0.00	5	54.44	54.60	-5	802	-0.62%
2023/03/23	0	0.00	1	54.10	54.10	-1	804	-0.12%
2023/03/22	0	0.00	8	53.50	53.50	-8	804	-0.99%
2023/03/21	2	53.65	0	0.00	53.30	2	804	0.25%
2023/03/17	0	53.50	1	53.40	53.10	-1	807	-0.12%
2023/03/13	0	53.47	0	0.00	53.40	0	832	0.00%
2023/03/10	1	54.80	0	0.00	53.90	1	861	0.12%
2023/03/08	0	55.10	2	55.10	55.10	-2	941	-0.21%
2023/03/06	3	55.70	1	55.50	55.60	2	960	0.21%
2023/03/03	1	54.60	0	0.00	55.10	1	960	0.10%
2023/03/01	1	54.20	0	0.00	54.30	1	965	0.10%
2023/02/24	2	54.80	1	54.70	54.80	1	964	0.10%
2023/02/23	0	0.00	1	55.30	55.40	-1	965	-0.10%
2023/02/22	2	54.35	0	0.00	54.50	2	966	0.21%
2023/02/20	1	55.30	0	0.00	55.10	1	975	0.10%
2023/02/17	1	54.80	2	54.80	54.80	-1	978	-0.10%
2023/02/15	1	53.90	2	54.00	54.00	-1	985	-0.10%
2023/02/14	1	53.90	0	0.00	53.90	1	983	0.10%
2023/02/13	0	53.60	0	0.00	53.20	0	986	0.00%
2023/02/10	0	0.00	1	53.80	53.70	-1	993	-0.10%
2023/02/09	0	0.00	8	54.30	54.60	-8	992	-0.81%
2023/02/07	3	54.00	0	0.00	53.90	3	982	0.31%
2023/02/06	1	53.50	0	53.70	53.60	1	983	0.10%
2023/02/03	0	0.00	1.1	54.41	54.30	-1.1	978	-0.11%
2023/02/02	1	54.10	5	54.06	54.10	-4	970	-0.41%
2023/02/01	1	53.40	4	53.28	53.60	-3	954	-0.31%
2023/01/31	4	51.63	0.2	51.70	51.90	3.8	937	0.41%
2023/01/30	0.2	50.50	0	0.00	50.60	0.2	928	0.02%
2023/01/11	1	51.30	0	0.00	51.10	1	921	0.11%
2023/01/10	1	51.20	0	0.00	51.20	1	920	0.11%
2023/01/09	1	51.20	1	51.60	51.40	0	920	0.00%
2023/01/06	1	51.60	0	0.00	51.40	1	919	0.11%
2023/01/05	0	0.00	1	51.30	51.00	-1	917	-0.11%
2023/01/04	0	0.00	3	50.97	50.50	-3	911	-0.33%
2023/01/03	1	50.50	1	50.40	50.50	0	910	0.00%
2022/12/30	1	50.00	1	50.60	50.10	0	911	0.00%
2022/12/29	2	50.35	0	0.00	50.80	2	903	0.22%
2022/12/28	1	49.80	0	0.00	49.20	1	897	0.11%
2022/12/27	1	51.10	1	50.40	50.50	0	890	0.00%
2022/12/26	2	50.85	1	50.40	50.40	1	886	0.11%
2022/12/23	1	51.30	1	51.10	51.10	0	877	0.00%
2022/12/22	5	52.18	7	52.04	52.00	-2	875	-0.23%
2022/12/21	31	55.33	34	55.16	53.40	-3	842	-0.36%
2022/12/20	0	0.00	1.2	54.52	55.10	-1.2	535	-0.22%
2022/12/19	0	0.00	2	49.60	50.10	-2	493	-0.41%
2022/12/16	1	49.00	0	0.00	48.80	1	490	0.20%
2022/12/15	0	50.50	0	0.00	50.80	0	483	0.00%
2022/12/14	1	49.90	7	50.10	50.40	-6	479	-1.25%
2022/12/08	4	49.30	1	49.35	49.15	3	471	0.64%
2022/12/07	2	50.55	2	49.80	49.95	0	466	0.00%
2022/12/06	0	0.00	1	51.10	51.10	-1	458	-0.22%
2022/12/05	3.1	52.54	1	52.20	52.20	2.1	451	0.46%
2022/12/02	6	53.03	3	53.40	53.20	3	442	0.68%
2022/12/01	3	51.37	4	51.53	52.60	-1	412	-0.24%
2022/11/30	0	0.00	2	49.00	48.65	-2	382	-0.52%
2022/11/29	2	47.10	0	0.00	47.25	2	327	0.61%
2022/11/24	0	49.20	0	0.00	49.05	0	305	0.01%
2022/11/23	0	0.00	1	48.10	47.60	-1	296	-0.34%
2022/11/22	1	47.56	0	0.00	47.60	1	296	0.34%
2022/11/21	1	48.80	0	0.00	48.30	1	294	0.34%
2022/11/18	4	49.56	2	50.15	49.25	2	293	0.68%
2022/11/17	1	49.60	0	0.00	49.90	1	290	0.34%
2022/11/16	1.1	49.96	0.1	49.62	50.30	0.9	286	0.33%
2022/11/15	0	49.55	4	49.51	49.45	-4	275	-1.45%
2022/11/11	1	49.10	2	49.20	49.00	-1	275	-0.36%
2022/11/10	2	48.55	0	0.00	48.90	2	269	0.74%
2022/11/09	1	48.80	0	0.00	49.15	1	268	0.37%
2022/11/08	3	48.87	1	48.50	48.20	2	271	0.74%
2022/11/02	1	47.15	0	0.00	47.35	1	273	0.37%
2022/11/01	3	46.40	0	0.00	46.35	3	272	1.10%
2022/10/24	1	46.45	0	0.00	45.85	1	283	0.35%
2022/10/20	0	46.10	0	0.00	45.45	0	294	0.00%
2022/10/13	0	0.00	3	46.40	44.00	-3	348	-0.86%
2022/10/05	1.1	49.83	0	0.00	49.80	1.1	384	0.29%
2022/09/30	2.2	48.13	2	48.70	48.65	0.2	391	0.04%
2022/09/28	0	47.30	1	46.55	46.50	-1	388	-0.25%
2022/09/27	0	49.32	0	0.00	49.50	0	387	0.01%
2022/09/26	0	49.60	0	0.00	49.35	0	400	0.00%
2022/09/22	0	54.30	0	0.00	54.10	0	434	0.00%
2022/09/08	7	56.44	0	0.00	57.20	7	488	1.43%
2022/09/07	3	55.73	0	0.00	55.50	3	489	0.61%
2022/08/25	0	0.00	3	58.90	58.90	-3	530	-0.57%
2022/08/24	0	0.00	5	58.76	58.20	-5	535	-0.93%
2022/08/23	0.2	58.80	3.5	58.53	58.50	-3.3	544	-0.61%
2022/08/18	0	58.55	5	57.88	59.20	-5	553	-0.90%
2022/08/16	0	0.00	1	59.50	59.40	-1	552	-0.18%
2022/08/12	0.5	58.50	0	0.00	58.60	0.5	548	0.09%
2022/08/11	0	0.00	1	56.90	57.00	-1	544	-0.18%
2022/08/08	0	0.00	1	55.80	55.80	-1	567	-0.18%
2022/08/05	0	0.00	2	56.50	56.80	-2	566	-0.35%
2022/08/04	0	56.00	0	0.00	55.90	0	571	0.00%
2022/08/03	1	56.80	0	0.00	56.60	1	571	0.18%
2022/08/02	2	57.10	1	57.00	57.30	1	580	0.17%
2022/08/01	1	57.80	0	0.00	58.10	1	585	0.17%
2022/07/28	0.1	57.72	0	0.00	57.30	0.1	590	0.01%
2022/07/27	0	59.00	0	0.00	58.30	0	589	0.00%
2022/07/26	0	59.50	0	0.00	58.90	0	588	0.00%
2022/07/25	0	0.00	1	60.80	60.60	-1	585	-0.17%
2022/07/22	1	62.38	0	0.00	61.20	1	590	0.17%
2022/07/21	1	61.90	0	0.00	62.00	1	605	0.17%
2022/07/20	3	68.07	0	0.00	68.00	3	603	0.50%
2022/07/18	1	66.70	2	66.40	66.70	-1	601	-0.17%
2022/07/15	2	64.70	7	63.81	65.40	-5	597	-0.84%
2022/07/12	0	0.00	2	60.50	60.20	-2	585	-0.34%
2022/07/11	1	61.80	0	0.00	61.70	1	592	0.17%
2022/07/08	0	0.00	1	62.30	62.50	-1	599	-0.17%
2022/07/06	1	61.00	0	0.00	60.10	1	612	0.16%
2022/07/04	0	60.50	5	60.04	60.40	-5	645	-0.77%
2022/07/01	1.1	62.70	0	0.00	60.50	1.1	661	0.16%
2022/06/30	0.1	67.35	1	68.10	67.00	-0.9	638	-0.14%
2022/06/28	1	69.60	0	0.00	69.50	1	662	0.15%
2022/06/24	0	68.80	1	69.20	68.70	-1	831	-0.12%
2022/06/23	1	68.00	1	68.20	68.00	0	839	0.00%
2022/06/20	0	0.00	1	68.10	67.30	-1	968	-0.10%
2022/06/17	2	69.85	0	0.00	69.90	2	963	0.21%
2022/06/16	3	71.63	0	0.00	71.30	3	957	0.31%
2022/06/15	1	72.50	1	71.80	71.80	0	966	0.00%
2022/06/14	0	71.90	0	0.00	72.00	0	974	0.00%
2022/06/13	1	73.00	0	0.00	72.60	1	981	0.10%
2022/06/10	0	0.00	1	75.50	75.10	-1	981	-0.10%
2022/06/09	5	76.02	0	0.00	75.90	5	983	0.51%
2022/06/08	1	77.10	0	0.00	77.10	1	988	0.10%
2022/06/07	0	0.00	1	77.00	77.00	-1	994	-0.10%
2022/06/06	1	77.40	1	77.30	77.00	0	1,004	0.00%
2022/06/01	1	77.70	2	78.05	77.70	-1	1,041	-0.10%
2022/05/31	2	77.25	0	0.00	77.20	2	1,047	0.19%
2022/05/30	2	76.20	0	0.00	76.20	2	1,051	0.19%
2022/05/27	0	74.00	1	74.30	74.30	-1	1,054	-0.09%
2022/05/26	1	74.70	0	0.00	73.50	1	1,066	0.09%
2022/05/24	0	74.50	0	0.00	74.00	0	1,185	0.00%
2022/05/23	0	0.00	3	75.17	75.30	-3	1,189	-0.25%
2022/05/20	1	75.51	0	0.00	75.40	1	1,196	0.09%
2022/05/18	6	76.90	0	0.00	76.50	6	1,202	0.50%
2022/05/17	3	77.06	0	0.00	77.20	3	1,199	0.25%
2022/05/12	1	74.00	2	74.70	74.00	-1	1,217	-0.08%
2022/05/11	0	0.00	1	75.30	75.60	-1	1,217	-0.08%
2022/05/10	2.1	74.61	0	0.00	75.60	2.1	1,226	0.17%
2022/05/09	0	75.00	1	74.50	74.20	-1	1,221	-0.08%
2022/05/06	0	0.00	0.1	76.50	76.70	-0.1	1,216	-0.01%
2022/05/04	1.1	76.82	1	76.90	77.20	0.1	1,221	0.00%
2022/05/03	0	75.70	1	75.70	76.40	-1	1,224	-0.08%
2022/04/27	2	72.55	3	72.77	73.80	-1	1,223	-0.08%
2022/04/26	1.7	76.90	0	0.00	76.10	1.7	1,208	0.14%
2022/04/25	1.2	77.36	0	0.00	77.00	1.2	1,208	0.10%
2022/04/22	0.1	81.20	0	81.30	80.60	0.1	1,195	0.01%
2022/04/21	0	0.00	0.4	81.40	81.60	-0.4	1,211	-0.03%
2022/04/20	1	81.70	0	0.00	81.80	1	1,227	0.08%
2022/04/19	0.6	81.51	0	0.00	81.50	0.6	1,258	0.04%
2022/04/12	1.1	82.32	0	0.00	82.20	1.1	1,349	0.08%
2022/04/11	2	82.95	0	0.00	83.10	2	1,446	0.14%
2022/04/08	2.4	85.89	1	85.90	86.10	1.4	1,534	0.09%
2022/04/07	2.3	86.93	1	87.00	85.90	1.3	1,531	0.08%
2022/04/06	2.1	88.02	3	87.63	87.90	-0.9	1,512	-0.06%
2022/03/31	11	89.86	3	90.00	90.00	8	1,502	0.53%
2022/03/30	22	92.44	11	91.45	91.00	11	1,485	0.74%
2022/03/29	6	92.23	16	92.06	91.40	-10	1,419	-0.70%
2022/03/28	4	89.03	0	0.00	89.30	4	1,335	0.30%
2022/03/25	4	90.38	2	90.40	90.40	2	1,331	0.15%
2022/03/24	2	90.51	10.1	90.72	90.90	-8	1,308	-0.61%
2022/03/23	6.1	89.87	4	90.05	90.40	2.1	1,273	0.16%
2022/03/18	0	0.00	1.2	86.33	87.20	-1.2	1,212	-0.10%
2022/03/17	10	84.63	0.2	84.30	85.30	9.8	1,209	0.81%
2022/03/16	3	83.73	2	84.00	83.60	1	1,213	0.08%
2022/03/15	0	0.00	6	84.25	84.20	-6	1,230	-0.49%
2022/03/14	0	0.00	9	86.21	86.10	-9	1,272	-0.71%
2022/03/11	0	0.00	1	86.20	86.40	-1	1,288	-0.08%
2022/03/10	1	86.70	1	86.70	87.00	0	1,298	0.00%
2022/03/09	1	84.60	5	84.68	85.50	-4	1,334	-0.30%
2022/03/08	0	0.00	6.2	84.41	84.00	-6.2	1,446	-0.43%
2022/03/07	4	87.28	2	86.80	86.60	2	1,505	0.13%
2022/03/04	16	88.96	0.3	89.00	89.10	15.7	1,504	1.04%
2022/03/03	2	89.00	0	0.00	89.00	2	1,511	0.13%
2022/03/01	0	0.00	3	88.20	88.20	-3	1,520	-0.20%
2022/02/25	3	88.27	3	88.33	87.60	0	1,523	0.00%
2022/02/24	9.3	87.54	7.2	87.60	87.30	2.2	1,517	0.14%
2022/02/23	1	86.10	1	86.70	86.20	0	1,480	0.00%
2022/02/22	0.2	85.29	0	84.60	84.30	0.2	1,672	0.01%
2022/02/21	1	85.80	0	0.00	86.00	1	1,747	0.06%
2022/02/17	4	85.43	2	85.45	85.10	2	1,786	0.11%
2022/02/16	3	85.60	24	86.10	85.40	-21	1,823	-1.15%
2022/02/15	7	85.81	4	85.85	85.60	3	1,846	0.16%
2022/02/11	1	85.00	0	85.30	85.00	1	1,873	0.05%
2022/02/10	1	85.40	1	85.10	85.10	0	1,891	0.00%
2022/02/08	0.1	84.70	0	0.00	84.50	0.1	1,897	0.00%
2022/01/26	1	83.20	0	0.00	82.50	1	1,907	0.05%
2022/01/25	0	83.80	0	0.00	83.20	0	1,932	0.00%
2022/01/24	0	0.00	35	83.14	83.40	-35	1,961	-1.78%
2022/01/20	1	85.70	0	0.00	86.00	1	1,975	0.05%
2022/01/19	1	84.50	1	85.00	86.00	0	1,993	0.00%
2022/01/18	2	86.20	0.1	86.48	86.00	1.9	2,033	0.10%
2022/01/14	0	83.50	0	0.00	83.30	0	2,047	0.00%
2022/01/13	2.2	85.05	2	85.00	85.00	0.2	2,057	0.01%
2022/01/12	10	87.16	3	87.00	86.30	7	2,044	0.34%
2022/01/11	3	88.27	0	0.00	88.80	3	2,029	0.15%
2022/01/10	1.1	88.91	4	88.80	88.80	-3	2,018	-0.15%
2022/01/07	4.1	91.42	1.1	91.03	90.80	3	1,999	0.15%
2022/01/06	1	92.50	5	92.60	92.70	-4	1,989	-0.20%
2022/01/05	3	93.73	6	94.73	93.50	-3	2,014	-0.15%
2022/01/04	17	95.58	8.1	94.45	93.90	9	2,014	0.44%
2022/01/03	10.1	94.82	3.1	94.64	95.00	7	1,926	0.36%
2021/12/30	1	92.00	0	0.00	92.00	1	1,848	0.05%
2021/12/28	1	91.70	0	0.00	91.40	1	1,914	0.05%
2021/12/27	0	0.00	1	91.50	91.50	-1	1,947	-0.05%
2021/12/23	2	91.85	0	0.00	91.60	2	1,994	0.10%
2021/12/22	2	92.00	1	91.30	91.30	1	2,010	0.05%
2021/12/21	0	0.00	1	91.20	91.20	-1	2,038	-0.05%
2021/12/20	0	0.00	1	91.60	90.30	-1	2,067	-0.05%
2021/12/17	1	90.80	0	0.00	91.00	1	2,090	0.05%
2021/12/16	0	0.00	2	91.65	91.60	-2	2,096	-0.10%
2021/12/13	1	90.70	0	0.00	90.60	1	2,101	0.05%
2021/12/10	0.1	90.92	1	91.30	91.20	-0.9	2,110	-0.04%
2021/12/09	1	90.50	6	90.48	90.40	-5	2,114	-0.24%
2021/12/08	10.1	91.60	7	91.97	91.60	3.1	2,125	0.15%
2021/12/07	4	94.10	0	0.00	93.60	4	2,093	0.19%
2021/12/06	0	95.10	1	95.50	94.70	-1	2,097	-0.05%
2021/12/03	3	96.17	0	0.00	95.80	3	2,136	0.14%
2021/12/02	2	95.50	2	96.00	94.60	0	2,197	0.00%
2021/12/01	0	0.00	3	93.83	96.50	-3	2,259	-0.13%
2021/11/30	1	91.20	2	91.45	92.50	-1	2,285	-0.04%
2021/11/29	3	89.93	9	88.59	90.80	-6	2,328	-0.26%
2021/11/26	3.1	89.99	0	0.00	90.10	3.1	2,347	0.13%
2021/11/25	0.1	92.00	0.1	91.70	91.00	0	2,364	0.00%
2021/11/24	1	91.80	0	0.00	92.00	1	2,366	0.04%
2021/11/23	22.1	92.25	11	91.75	91.60	11.1	2,375	0.47%
2021/11/22	0.1	93.50	3.1	93.22	94.00	-3	2,378	-0.13%
2021/11/19	38.1	96.41	51.1	96.74	94.40	-13	2,386	-0.54%
2021/11/18	54	95.23	31	96.02	96.00	23	2,243	1.03%
2021/11/17	0	0.00	3	92.47	92.40	-3	2,192	-0.14%
2021/11/15	3	91.50	1	92.20	92.40	2	2,206	0.09%
2021/11/12	1.2	90.05	2	91.20	90.30	-0.8	2,209	-0.04%
2021/11/11	4.1	89.76	18	89.63	89.90	-13.9	2,216	-0.63%
2021/11/10	1	88.00	0	0.00	87.80	1	2,224	0.04%
2021/11/09	1.1	88.09	2	88.10	88.20	-0.9	2,282	-0.04%
2021/11/08	2	86.50	8	86.60	86.70	-6	2,284	-0.26%
2021/11/02	12	86.49	11.3	87.95	85.70	0.8	2,653	0.03%
2021/11/01	5	88.18	7	88.71	88.70	-2	2,715	-0.07%
2021/10/28	1	85.40	2	85.25	85.80	-1	2,748	-0.04%
2021/10/27	2	83.50	0	0.00	84.70	2	2,784	0.07%
2021/10/26	3.1	83.93	4	83.98	83.60	-0.9	2,871	-0.03%
2021/10/25	0	0.00	2	86.05	86.40	-2	2,896	-0.07%
2021/10/22	0	0.00	11	86.40	85.50	-11	3,031	-0.36%
2021/10/21	3	85.50	0	0.00	86.30	3	3,119	0.10%
2021/10/20	2	84.70	2	84.80	85.10	0	3,210	0.00%
2021/10/19	0.2	84.60	2	85.00	84.30	-1.8	3,512	-0.05%
2021/10/18	1	82.50	2	81.70	82.50	-1	3,833	-0.03%
2021/10/15	1	82.00	1	82.70	82.50	0	4,385	0.00%
2021/10/14	0.1	80.00	1	80.30	80.60	-0.9	4,800	-0.02%
2021/10/13	6	80.00	0	0.00	79.50	6	5,370	0.11%
2021/10/12	11	82.71	5	83.70	82.30	6	5,542	0.11%
2021/10/08	1	87.20	43	85.07	85.10	-42	5,564	-0.75%
2021/10/07	2	84.70	9	85.93	86.20	-7	5,604	-0.12%
2021/10/06	46	85.62	6	83.70	82.50	40	5,827	0.69%
2021/10/05	4	82.35	6	82.88	85.30	-2	6,034	-0.03%
2021/10/04	1	88.80	11	88.05	84.80	-10	6,028	-0.17%
2021/10/01	3	89.57	0	0.00	88.30	3	6,036	0.05%
2021/09/30	6.1	90.86	2	90.90	90.70	4.1	6,031	0.07%
2021/09/29	1	91.50	4	91.65	90.80	-3	6,042	-0.05%
2021/09/28	10	94.47	44	94.54	94.00	-34	6,068	-0.56%
2021/09/27	4.1	94.34	2	94.65	94.40	2.1	6,044	0.03%
2021/09/24	2	92.90	6	92.97	93.00	-4	6,036	-0.07%
2021/09/23	4	91.45	4	91.35	91.80	0	6,024	0.00%
2021/09/22	9	89.70	2	89.90	90.20	7	6,038	0.12%
2021/09/17	1	91.20	2	91.10	91.20	-1	6,044	-0.02%
2021/09/15	4	90.13	0	0.00	90.50	4	6,081	0.07%
2021/09/14	1	92.40	3	92.27	91.60	-2	6,096	-0.03%
2021/09/13	4	93.50	2	93.40	93.10	2	6,119	0.03%
2021/09/10	1	90.70	14	90.54	91.70	-13	6,107	-0.21%
2021/09/09	1	90.10	1	91.00	90.70	0	6,135	0.00%
2021/09/08	4.1	91.22	2	90.05	90.30	2.1	6,152	0.03%
2021/09/07	34.1	93.28	16.3	93.47	92.80	17.8	6,127	0.29%
2021/09/06	19.2	99.71	9	98.97	98.10	10.2	6,064	0.17%
2021/09/03	12	96.02	11.2	95.85	98.40	0.9	5,965	0.01%
2021/09/02	12	94.12	24.1	93.92	93.70	-12.1	6,177	-0.20%
2021/09/01	3	91.70	4.6	93.21	93.50	-1.6	6,181	-0.03%
2021/08/30	1	91.98	0	0.00	91.30	1	6,173	0.02%
2021/08/27	4	91.20	3	91.00	91.50	1	6,181	0.02%
2021/08/26	4	91.55	5	91.96	91.40	-1	6,204	-0.02%
2021/08/25	4.3	92.16	3.3	92.57	92.70	1	6,207	0.02%
2021/08/24	3.1	92.16	1.3	92.69	90.10	1.8	6,201	0.03%
2021/08/23	2	90.34	1.3	90.35	90.70	0.7	6,186	0.01%
2021/08/20	2	87.89	0.1	88.20	87.40	1.9	6,218	0.03%
2021/08/19	2	87.80	1	88.60	86.50	1	6,312	0.02%
2021/08/18	2.2	88.57	4	88.00	89.90	-1.8	6,326	-0.03%
2021/08/17	1	86.55	2	86.40	86.60	-1	6,363	-0.02%
2021/08/16	41	89.72	1.3	89.40	89.50	39.8	6,377	0.62%
2021/08/13	3	92.29	0	0.00	90.20	3	6,372	0.05%
2021/08/12	1	95.99	0	0.00	95.20	1	6,355	0.02%
2021/08/11	6.2	96.88	17	97.94	95.00	-10.8	6,423	-0.17%
2021/08/10	22	106.45	11	106.05	106.00	11	6,422	0.17%
2021/08/09	12.1	109.84	26	111.60	108.50	-13.9	6,404	-0.22%
2021/08/06	29	112.03	26	111.52	111.50	3	6,413	0.05%
2021/08/05	6	109.09	12.7	109.64	110.50	-6.7	6,508	-0.10%
2021/08/04	4	107.37	7	107.00	106.50	-3	6,567	-0.05%
2021/08/03	5	109.00	9	108.89	108.50	-4	6,647	-0.06%
2021/08/02	3.1	108.18	9	108.44	108.00	-5.9	6,699	-0.09%
2021/07/30	7	106.93	28.2	106.68	107.50	-21.2	6,733	-0.31%
2021/07/29	21	103.81	3	104.33	105.00	18	6,679	0.27%
2021/07/28	13	100.30	25	99.72	103.00	-12	6,679	-0.18%
2021/07/27	18	105.75	7.2	106.90	104.50	10.8	6,687	0.16%
2021/07/26	10	109.30	12.1	108.88	108.50	-2.1	6,732	-0.03%
2021/07/23	34.2	112.99	36.3	110.16	108.00	-2.1	6,695	-0.03%
2021/07/22	47.1	114.18	51.5	114.24	113.00	-4.4	6,483	-0.07%
2021/07/21	69.1	114.13	54.1	114.41	112.50	15.1	6,273	0.24%
2021/07/20	59.2	110.07	28.5	110.09	109.00	30.7	5,889	0.52%
2021/07/19	54.5	108.31	93.2	110.18	113.00	-38.7	5,631	-0.69%
2021/07/16	29	103.19	31.1	102.70	103.00	-2.1	5,231	-0.04%
2021/07/15	18.1	99.90	11	99.52	99.90	7.1	5,071	0.14%
2021/07/14	11.1	98.68	4	98.65	99.00	7.1	5,090	0.14%
2021/07/13	28.4	102.20	30	102.48	99.10	-1.6	5,086	-0.03%
2021/07/12	41.3	99.80	23	99.97	101.50	18.3	4,974	0.37%
2021/07/09	2	95.75	2	96.00	95.90	0	4,852	0.00%
2021/07/08	3	95.60	2	95.60	95.30	1	4,959	0.02%
2021/07/07	5	94.90	0	0.00	94.80	5	5,000	0.10%
2021/07/06	2	94.70	1	94.80	94.80	1	5,121	0.02%
2021/07/05	2	96.10	1.3	95.98	96.10	0.7	5,245	0.01%
2021/07/02	0.1	93.60	0	0.00	93.60	0.1	5,388	0.00%
2021/07/01	0	0.00	1	92.70	92.60	-1	5,556	-0.02%
2021/06/30	0	0.00	2	94.05	94.00	-2	5,792	-0.03%
2021/06/29	7	94.24	2	95.75	93.70	5	6,023	0.08%
2021/06/28	2	95.09	7	94.89	95.10	-5	6,207	-0.08%
2021/06/25	3	94.30	0	0.00	94.30	3	6,537	0.05%
2021/06/24	0	0.00	2	94.90	94.60	-2	6,769	-0.03%
2021/06/23	0	0.00	1.2	94.43	94.00	-1.2	6,868	-0.02%
2021/06/22	23.2	93.08	2	93.85	92.60	21.2	7,365	0.29%
2021/06/21	17	94.63	0	0.00	94.30	17	7,403	0.23%
2021/06/18	4	95.95	3	96.43	96.40	1	7,453	0.01%
2021/06/17	2	95.50	5	95.78	96.50	-3	7,514	-0.04%
2021/06/16	5.3	95.27	2	95.30	94.30	3.3	7,571	0.04%
2021/06/15	2	95.20	1.3	95.85	96.20	0.7	7,698	0.01%
2021/06/11	12	96.23	5	97.36	95.10	7	8,301	0.08%
2021/06/10	40	98.31	43	97.91	96.80	-3	8,717	-0.03%
2021/06/09	3	94.30	4	93.05	94.30	-1	8,500	-0.01%
2021/06/08	0	0.00	0.1	92.40	91.90	-0.1	8,610	0.00%
2021/06/07	3	90.17	5.3	91.46	92.40	-2.3	8,792	-0.03%
2021/06/04	2	91.75	4.6	91.90	91.80	-2.6	8,852	-0.03%
2021/06/03	2	92.80	5	92.52	92.70	-3	8,910	-0.03%
2021/06/02	3.2	93.04	1.3	95.08	93.00	1.9	9,000	0.02%
2021/06/01	5	94.90	2	95.29	94.70	3	9,040	0.03%
2021/05/31	2	94.20	5.1	93.84	94.30	-3.1	9,093	-0.03%
2021/05/28	6	94.14	2	94.35	94.10	4	9,206	0.04%
2021/05/27	8	93.05	4	93.98	94.00	4	9,409	0.04%
2021/05/26	6	91.63	7.5	91.49	91.80	-1.5	9,402	-0.02%
2021/05/25	6.3	92.32	16.1	92.42	92.20	-9.8	9,629	-0.10%
2021/05/24	2	87.95	19.2	88.82	90.10	-17.2	9,887	-0.17%
2021/05/21	0	0.00	10	88.39	88.10	-10	10,180	-0.10%
2021/05/20	17.3	87.98	4.1	88.24	87.00	13.2	10,707	0.12%
2021/05/19	7	88.69	4	88.95	89.90	3	11,189	0.03%
2021/05/18	2	85.50	4	87.75	87.00	-2	11,725	-0.02%
2021/05/17	14.1	84.31	14	82.64	82.50	0.1	11,952	0.00%
2021/05/14	7	88.13	3	88.90	88.00	4	11,990	0.03%
2021/05/13	39	91.25	21	92.08	88.90	18	11,927	0.15%
2021/05/12	9	85.58	5	85.62	86.80	4	11,768	0.03%
2021/05/11	5.2	91.62	4.1	92.01	90.50	1.1	11,690	0.01%
2021/05/10	1.2	96.73	2	97.65	97.20	-0.8	11,639	-0.01%
2021/05/07	1	100.50	112	99.89	99.50	-111	11,696	-0.95%	大賣/鉅額交易
2021/05/06	3.2	96.85	9	96.67	96.60	-5.8	11,821	-0.05%
2021/05/05	11.2	99.27	30.1	98.68	97.20	-18.9	12,583	-0.15%
2021/05/04	9.1	98.62	45	97.69	100.50	-35.9	13,173	-0.27%
2021/05/03	15.4	103.65	47.4	103.64	102.00	-32	13,120	-0.24%
2021/04/29	17.2	111.99	10	110.55	110.00	7.2	13,021	0.06%
2021/04/28	1	109.50	8	110.88	112.00	-7	12,981	-0.05%
2021/04/27	23	110.74	9.2	110.75	109.50	13.9	12,943	0.11%
2021/04/26	78.4	115.58	19	115.00	114.50	59.4	12,885	0.46%
2021/04/23	62	113.08	16.3	113.18	112.50	45.7	12,828	0.36%
2021/04/22	14.1	111.50	41	112.48	109.50	-26.9	12,847	-0.21%
2021/04/21	16.1	109.63	7.1	109.79	111.00	9	12,799	0.07%
2021/04/20	9	111.56	4	110.13	110.00	5	12,813	0.04%
2021/04/19	13.2	109.04	4	109.63	109.50	9.2	12,806	0.07%
2021/04/16	27	112.33	13	111.88	110.50	14	12,837	0.11%
2021/04/15	19	110.39	23.1	110.62	112.50	-4.1	12,742	-0.03%
2021/04/14	29.1	107.30	88.1	104.66	106.00	-59	12,670	-0.47%
2021/04/13	13	110.19	8.1	109.58	108.00	4.9	12,569	0.04%
2021/04/12	13	110.77	15.6	109.94	108.50	-2.6	12,524	-0.02%
2021/04/09	34.2	114.18	25	113.92	113.00	9.2	12,433	0.07%
2021/04/08	42.1	114.58	24.2	115.68	113.50	17.9	12,344	0.14%
2021/04/07	19	111.92	15	112.43	115.00	4	12,160	0.03%
2021/04/06	18.2	111.86	20	112.08	114.00	-1.8	12,000	-0.01%
2021/04/01	25.2	104.30	22	105.39	105.50	3.2	11,755	0.03%
2021/03/31	26	102.71	8	102.38	102.00	18	11,534	0.16%
2021/03/30	41.1	102.17	45	102.67	103.00	-3.9	11,375	-0.03%
2021/03/29	32	100.62	24	99.93	99.40	8	11,059	0.07%
2021/03/26	15	97.75	14	97.64	98.00	1	10,827	0.01%
2021/03/25	91	99.13	88.1	97.64	96.70	2.9	10,729	0.03%
2021/03/24	18	94.68	16	94.69	94.80	2	10,232	0.02%
2021/03/23	39	94.51	45	93.58	93.60	-6	10,227	-0.06%
2021/03/22	24	93.86	25	94.68	93.50	-1	10,174	-0.01%
2021/03/19	11.2	92.64	6	92.67	92.80	5.2	10,113	0.05%
2021/03/18	12.1	94.91	15	95.14	94.10	-3	10,049	-0.03%
2021/03/17	84.5	95.62	43.1	94.34	94.50	41.4	9,947	0.42%
2021/03/16	52	94.33	89.8	94.47	98.70	-37.8	9,404	-0.40%
2021/03/15	9.1	89.01	54	89.35	89.80	-45	8,980	-0.50%
2021/03/12	63.1	89.38	17.2	88.62	88.40	45.9	8,991	0.51%
2021/03/11	58	87.84	65	88.30	88.20	-7	8,903	-0.08%
2021/03/10	24	85.68	80	86.08	86.30	-56	8,775	-0.64%
2021/03/09	16	83.73	15	85.05	85.30	1	8,750	0.01%
2021/03/08	27	84.58	14	84.30	84.50	13	8,811	0.15%
2021/03/05	10	84.93	27	85.85	85.80	-17	8,735	-0.19%
2021/03/04	11	84.95	8	85.05	84.70	3	8,712	0.03%
2021/03/03	75	85.44	2	85.15	84.90	73	8,709	0.84%
2021/03/02	29	87.68	81	87.29	85.70	-52	8,584	-0.61%
2021/02/26	4.5	84.47	2	84.50	84.60	2.5	8,371	0.03%
2021/02/25	67.4	86.91	30	86.96	86.50	37.4	8,356	0.45%
2021/02/24	66	85.82	57	86.49	84.10	9	8,261	0.11%
2021/02/23	22.1	84.82	69.2	84.17	84.00	-47.1	7,957	-0.59%
2021/02/22	226.2	88.85	95.2	89.35	87.60	131	7,648	1.71%	大買/鉅額交易
2021/02/19	72	82.82	130.2	84.78	87.80	-58.2	7,132	-0.82%	大賣/
2021/02/18	143.3	78.66	63.1	80.61	79.90	80.2	6,636	1.21%	大買/
2021/02/17	19	72.48	31	74.63	76.30	-12	6,055	-0.20%
2021/02/05	6.2	70.02	3	70.03	69.40	3.2	5,783	0.05%
2021/02/04	2	68.95	4	68.70	68.80	-2	5,746	-0.03%
2021/02/03	11	69.12	12	68.63	68.60	-1	5,769	-0.02%
2021/02/02	17	68.00	18	67.78	67.90	-1	5,945	-0.02%
2021/02/01	6	65.38	1	66.30	66.80	5	6,203	0.08%
2021/01/29	21.5	67.97	30	67.59	66.20	-8.5	6,303	-0.13%
2021/01/28	23.2	69.83	28.5	69.56	68.70	-5.3	6,298	-0.08%
2021/01/27	141	75.79	97	74.33	72.80	44	6,149	0.72%	大買/
2021/01/26	47.2	72.29	37.1	75.08	76.20	10.1	5,438	0.19%
2021/01/25	3	69.50	15	69.57	69.30	-12	4,835	-0.25%
2021/01/22	8	67.33	5	66.68	67.60	3	4,794	0.06%
2021/01/21	2.1	65.07	7	64.53	64.60	-5	4,809	-0.10%
2021/01/20	2	66.25	18	66.47	65.30	-16	4,819	-0.33%
2021/01/19	9	67.89	31	67.94	67.50	-22	4,842	-0.45%
2021/01/18	27	70.30	47	70.57	69.00	-20	4,972	-0.40%
2021/01/15	51	71.19	21	70.41	69.50	30	4,999	0.60%
2021/01/14	19	69.42	7	69.54	69.70	12	4,984	0.24%
2021/01/13	4	67.95	7	68.19	67.80	-3	4,922	-0.06%
2021/01/12	5	67.42	2	67.50	66.70	3	4,993	0.06%
2021/01/11	48	66.49	16	66.87	67.40	32	5,037	0.64%
2021/01/08	47	67.61	53	67.20	67.20	-6	5,155	-0.12%
2021/01/07	23	66.96	2	66.55	66.80	21	5,201	0.40%
2021/01/06	0	0.00	6	66.25	65.50	-6	5,280	-0.11%
2021/01/05	3	67.10	0	0.00	66.50	3	5,349	0.06%
2021/01/04	1	67.00	3	66.47	67.30	-2	5,502	-0.04%
2020/12/31	27	65.90	3	65.97	65.70	24	6,172	0.39%
2020/12/29	1	64.30	1	64.60	64.20	0	6,793	0.00%
2020/12/28	1	65.00	0	0.00	65.10	1	6,926	0.01%
2020/12/25	0	0.00	3	65.50	64.70	-3	7,084	-0.04%
2020/12/24	3	64.67	1	65.30	65.00	2	7,243	0.03%
2020/12/23	1	64.10	1	64.10	63.70	0	7,464	0.00%
2020/12/22	5	64.02	1	64.00	64.00	4	7,877	0.05%
2020/12/21	2	62.85	10	63.01	63.50	-8	8,202	-0.10%
2020/12/17	2	63.40	0	0.00	63.40	2	8,854	0.02%
2020/12/16	5	64.74	3	65.03	64.70	2	9,049	0.02%
2020/12/15	0	0.00	4	65.30	64.30	-4	9,574	-0.04%
2020/12/14	0	0.00	2	65.80	65.90	-2	10,057	-0.02%
2020/12/11	3	65.37	2	66.85	65.40	1	11,020	0.01%
2020/12/10	5.1	67.61	52	67.60	67.10	-47	11,773	-0.40%
2020/12/09	1	69.30	3	69.20	69.40	-2	11,866	-0.02%
2020/12/08	14	68.39	7	69.06	68.40	7	11,815	0.06%
2020/12/07	2	68.10	7	69.03	67.20	-5	11,731	-0.04%
2020/12/04	5	68.26	6	68.03	67.90	-1	11,694	-0.01%
2020/12/03	12	68.29	24	67.83	67.40	-12	11,759	-0.10%
2020/12/02	12	68.68	22	68.62	68.70	-10	11,711	-0.09%
2020/12/01	2	67.25	18	67.47	67.60	-16	11,601	-0.14%
2020/11/30	26	67.05	14	67.14	66.90	12	11,605	0.10%
2020/11/27	52	66.96	35	66.74	66.70	17	11,637	0.15%
2020/11/26	1	65.80	12	65.55	66.10	-11	11,562	-0.10%
2020/11/25	2	65.50	0	0.00	65.40	2	11,556	0.02%
2020/11/24	15	67.32	7.4	67.10	66.40	7.6	11,565	0.07%
2020/11/23	70	66.82	8	67.20	67.20	62	11,498	0.54%
2020/11/20	1	64.90	7	64.91	65.30	-6	11,365	-0.05%
2020/11/19	4	65.03	2	65.30	64.90	2	11,354	0.02%
2020/11/18	5.1	65.63	6	65.83	65.50	-0.9	11,345	-0.01%
2020/11/17	5	65.06	2	65.60	65.10	3	11,325	0.03%
2020/11/16	2	65.40	3	65.43	65.40	-1	11,380	-0.01%
2020/11/13	6	64.50	10	65.06	65.70	-4	11,383	-0.04%
2020/11/12	23	64.05	8	64.04	63.90	15	11,363	0.13%
2020/11/11	10.3	65.33	12	65.13	65.30	-1.7	11,322	-0.02%
2020/11/10	17	65.44	11	65.89	64.70	6	11,299	0.05%
2020/11/09	29	68.18	28	68.50	68.00	1	11,116	0.01%
2020/11/06	13	71.62	28	71.60	71.10	-15	10,825	-0.14%
2020/11/05	15	71.43	7	70.96	70.90	8	10,723	0.07%
2020/11/04	1	70.20	6	70.38	70.10	-5	10,662	-0.05%
2020/11/03	13	69.68	12	69.53	70.30	1	10,795	0.01%
2020/11/02	16	67.96	3	67.93	68.30	13	10,743	0.12%
2020/10/30	2	67.60	14	67.22	66.70	-12	10,713	-0.11%
2020/10/29	2	67.25	2	67.40	67.30	0	10,687	0.00%
2020/10/28	3	68.70	1	68.30	68.10	2	10,672	0.02%
2020/10/27	12	68.66	16	68.85	68.50	-4	10,652	-0.04%
2020/10/26	20	71.02	76	70.64	69.00	-56	10,621	-0.53%
2020/10/23	59	71.04	15	71.26	71.00	44	10,467	0.42%
2020/10/22	19	70.61	16	70.40	70.70	3	10,379	0.03%
2020/10/21	6	69.98	4	69.68	70.00	2	10,253	0.02%
2020/10/20	7	69.66	7	69.70	69.50	0	10,227	0.00%
2020/10/19	7	68.99	3	69.07	69.50	4	10,126	0.04%
2020/10/16	20	69.86	25	70.07	68.00	-5	10,087	-0.05%
2020/10/15	15	69.77	15	69.51	69.50	0	9,935	0.00%
2020/10/14	23	70.44	22	70.24	69.50	1	9,900	0.01%
2020/10/13	9	69.30	19	70.08	70.10	-10	9,877	-0.10%
2020/10/12	70	70.46	72	69.70	70.50	-2	9,844	-0.02%
2020/10/08	66	71.76	57	71.16	69.30	9	9,750	0.09%
2020/10/07	75	68.23	80	69.27	71.60	-5	9,124	-0.05%
2020/10/06	23	66.39	45	66.22	67.90	-22	8,740	-0.25%
2020/10/05	79	65.05	67	64.90	65.10	12	8,690	0.14%
2020/09/30	81	66.04	79	64.05	66.30	2	8,782	0.02%
2020/09/29	54	64.15	54	64.66	64.00	0	8,741	0.00%
2020/09/28	101	65.64	78	67.55	64.60	23	8,704	0.26%	大買/
2020/09/25	91	66.06	112	67.78	67.30	-21	8,552	-0.25%	大賣/
2020/09/24	64	68.25	46.1	68.58	67.50	17.9	8,202	0.22%
2020/09/23	55	69.97	59	68.31	70.10	-4	7,934	-0.05%
2020/09/22	86	69.40	83	69.36	68.50	3	7,740	0.04%
2020/09/21	67	69.66	79	70.33	69.00	-12	7,383	-0.16%
2020/09/18	65.1	72.04	53	71.87	72.20	12.1	7,242	0.17%
2020/09/17	37	70.80	60	70.60	72.00	-23	6,767	-0.34%
2020/09/16	79	69.27	77	69.40	70.00	2	6,369	0.03%
2020/09/15	76	62.99	324	63.47	65.10	-248	5,609	-4.42%	大賣/鉅額交易
2020/09/14	10	57.26	12	57.89	59.20	-2	4,909	-0.04%
2020/09/11	8	54.24	2	55.00	53.90	6	4,784	0.13%
2020/09/10	65	55.27	4	55.13	54.80	61	4,858	1.26%
2020/09/09	6	54.20	1	54.70	55.30	5	4,950	0.10%
2020/09/08	76	55.10	13	55.85	54.70	63	4,999	1.26%
2020/09/07	6	53.57	0	0.00	53.10	6	5,008	0.12%
2020/09/04	1	54.20	10	54.00	54.20	-9	5,133	-0.18%
2020/09/03	5	55.50	1	55.80	54.80	4	5,220	0.08%
2020/09/02	3	55.50	30	55.35	55.30	-27	5,323	-0.51%
2020/09/01	1	53.40	0	0.00	53.40	1	5,620	0.02%
2020/08/31	5	53.86	3	53.73	53.80	2	5,701	0.04%
2020/08/28	5	54.40	27	54.46	53.80	-22	5,973	-0.37%
2020/08/27	5	53.64	28	54.16	53.50	-23	6,255	-0.37%
2020/08/26	35	54.45	1	54.30	54.40	34	6,355	0.53%
2020/08/25	2	53.10	1	53.20	53.10	1	6,497	0.02%
2020/08/24	13	52.72	0	0.00	52.90	13	6,655	0.20%
2020/08/21	6	51.97	6	51.62	52.10	0	6,881	0.00%
2020/08/20	29	52.70	20	50.90	50.90	9	7,135	0.13%
2020/08/19	5	55.28	6	55.63	55.10	-1	7,182	-0.01%
2020/08/18	15	55.33	9	55.39	55.40	6	7,250	0.08%
2020/08/17	3	55.40	3	55.70	55.30	0	7,487	0.00%
2020/08/14	1	55.30	6	54.93	54.70	-5	7,583	-0.07%
2020/08/13	5	54.82	14	55.04	54.80	-9	7,687	-0.12%
2020/08/12	9	54.04	0	0.00	54.80	9	8,026	0.11%
2020/08/11	44	53.20	0	0.00	53.00	44	8,560	0.51%
2020/08/10	10	55.45	5	55.90	54.80	5	8,853	0.06%
2020/08/07	19	56.34	12	56.61	56.00	7	9,415	0.07%
2020/08/06	13	53.81	3	53.87	52.70	10	9,507	0.11%
2020/08/05	1	54.20	2	54.00	53.90	-1	9,997	-0.01%
2020/08/04	1	54.00	2	53.70	53.70	-1	10,440	-0.01%
2020/08/03	4	53.95	7	53.99	53.80	-3	11,261	-0.03%
2020/07/31	2	52.70	0	0.00	52.80	2	11,751	0.02%
2020/07/30	1	52.30	2	52.50	53.00	-1	12,488	-0.01%
2020/07/29	8	51.05	1	51.40	51.60	7	12,730	0.05%
2020/07/28	0	0.00	3	51.60	50.20	-3	12,797	-0.02%
2020/07/27	2	50.55	5	50.70	50.00	-3	12,956	-0.02%
2020/07/24	9	51.56	7	51.36	51.00	2	13,285	0.02%
2020/07/23	2	52.60	11	52.52	52.70	-9	13,327	-0.07%
2020/07/22	3	53.00	2	53.60	52.70	1	13,415	0.01%
2020/07/21	11	52.49	1	53.00	53.30	10	13,584	0.07%
2020/07/20	4	53.15	0	0.00	52.80	4	13,748	0.03%
2020/07/17	6	53.10	6	53.12	52.10	0	13,921	0.00%
2020/07/16	0	0.00	1	56.50	55.00	-1	13,922	-0.01%
2020/07/15	21	58.20	6	58.95	58.20	15	13,949	0.11%
2020/07/14	9	60.42	6	60.03	59.50	3	14,039	0.02%
2020/07/13	4	62.65	22	62.16	62.50	-18	14,127	-0.13%
2020/07/10	5	62.54	14	62.30	61.50	-9	14,144	-0.06%
2020/07/09	9	62.48	8	62.75	62.10	1	14,181	0.01%
2020/07/08	5	60.02	5	60.58	61.20	0	14,222	0.00%
2020/07/07	3	60.70	10	60.43	60.40	-7	14,351	-0.05%
2020/07/06	2	60.10	10	59.83	59.90	-8	14,471	-0.06%
2020/07/03	6	59.00	16	58.34	58.70	-10	14,561	-0.07%
2020/07/02	53	57.99	3	58.27	58.40	50	14,934	0.33%
2020/07/01	18	57.83	19	57.63	57.10	-1	15,227	-0.01%
2020/06/30	2	56.45	3	56.33	56.70	-1	15,401	-0.01%
2020/06/29	9	56.23	9	56.60	56.20	0	15,402	0.00%
2020/06/24	6	55.45	2	55.60	55.90	4	15,345	0.03%
2020/06/23	23	55.97	18	55.32	55.00	5	15,400	0.03%
2020/06/22	20	55.11	18	55.72	56.20	2	15,324	0.01%
2020/06/19	4	53.13	9	53.58	53.80	-5	15,159	-0.03%
2020/06/18	6	53.27	19	53.15	53.10	-13	15,116	-0.09%
2020/06/17	39	53.27	14	53.11	53.10	25	15,086	0.17%
2020/06/16	80	52.32	7	52.49	52.70	73	15,056	0.48%
2020/06/15	6	51.57	9	51.46	51.10	-3	15,052	-0.02%
2020/06/12	20	51.10	14	50.99	51.80	6	15,063	0.04%
2020/06/11	12	50.60	9	50.15	50.50	3	15,064	0.02%
2020/06/10	6	51.87	23	51.62	51.60	-17	15,146	-0.11%
2020/06/09	11	52.46	32	52.42	52.00	-21	15,178	-0.14%
2020/06/08	53	52.97	210	54.95	52.00	-157	15,246	-1.03%	大賣/鉅額交易
2020/06/05	21	57.70	14	57.54	57.70	7	15,141	0.05%
2020/06/04	44	59.44	33	58.87	58.00	11	15,353	0.07%
2020/06/03	140	59.92	32	59.67	60.30	108	15,769	0.68%	大買/鉅額交易
2020/06/02	12	58.45	16	58.07	57.70	-4	15,984	-0.03%
2020/06/01	11	58.78	12	58.66	58.30	-1	16,421	-0.01%
2020/05/29	10	57.67	13.3	57.62	57.70	-3.3	16,642	-0.02%
2020/05/28	22	57.23	22	57.31	57.10	0	16,528	0.00%
2020/05/27	47	56.99	34	56.40	55.90	13	16,379	0.08%
2020/05/26	14	57.80	30	57.94	58.10	-16	16,134	-0.10%
2020/05/25	87	57.36	102	56.82	57.80	-15	16,019	-0.09%	大賣/
2020/05/22	91	58.78	107	58.40	57.10	-16	15,985	-0.10%	大賣/
2020/05/21	39	58.84	13	58.37	58.00	26	15,991	0.16%
2020/05/20	12	57.89	9	57.70	57.40	3	15,879	0.02%
2020/05/19	73	59.01	106.1	57.99	57.00	-33.1	15,747	-0.21%	大賣/
2020/05/18	131.3	61.26	113	60.84	61.20	18.3	15,364	0.12%	大買/大賣/
2020/05/15	54	58.81	32	59.15	57.50	22	14,791	0.15%
2020/05/14	145	61.23	100	61.65	59.80	45	14,442	0.31%	大買/
2020/05/13	37	60.54	42	60.53	61.00	-5	13,802	-0.04%
2020/05/12	56	61.26	43	61.36	60.80	13	13,520	0.10%
2020/05/11	65	59.15	66	58.64	59.50	-1	12,981	-0.01%
2020/05/08	131	59.39	132	59.04	58.30	-1	12,517	-0.01%	大買/大賣/
2020/05/07	64	54.15	85.4	54.30	55.70	-21.4	11,727	-0.18%
2020/05/06	165	53.43	163	53.72	50.70	2	11,237	0.02%	大買/大賣/
2020/05/05	50.1	46.90	35	47.57	50.30	15.1	10,483	0.14%
2020/05/04	21	45.84	17	46.24	45.80	4	10,202	0.04%
2020/04/30	31	46.43	8	46.51	46.10	23	10,141	0.23%
2020/04/29	23	47.64	19	47.05	47.75	4	9,941	0.04%
2020/04/28	5	45.11	13	45.38	44.85	-8	9,568	-0.08%
2020/04/27	11	46.04	28	45.84	45.85	-17	9,479	-0.18%
2020/04/24	10	46.46	71	46.99	46.10	-61	9,357	-0.65%
2020/04/23	7	46.02	18	46.16	46.30	-11	9,122	-0.12%
2020/04/22	105	45.42	41	44.75	45.40	64	8,898	0.72%	大買/
2020/04/21	45	44.87	49	43.94	43.05	-4	8,656	-0.05%
2020/04/20	1	44.20	6	44.26	44.70	-5	8,549	-0.06%
2020/04/17	14	44.64	16	44.59	43.85	-2	8,441	-0.02%
2020/04/16	31	45.92	12	46.13	45.65	19	8,248	0.23%
2020/04/15	21	45.46	10	45.63	45.00	11	8,048	0.14%
2020/04/14	10	46.38	12	46.19	45.45	-2	7,936	-0.03%
2020/04/13	44	46.36	45	46.96	45.80	-1	7,732	-0.01%
2020/04/10	28	45.07	31	45.47	44.50	-3	7,445	-0.04%
2020/04/09	31	45.16	28	44.57	44.05	3	7,180	0.04%
2020/04/08	30	43.58	29	43.23	43.40	1	6,922	0.01%
2020/04/07	97	44.83	93	43.86	43.50	4	6,708	0.06%
2020/04/06	56	42.03	43	43.15	43.70	13	6,238	0.21%
2020/04/01	9	38.76	15	38.97	39.75	-6	5,855	-0.10%
2020/03/31	6	36.61	0	0.00	36.15	6	5,580	0.11%
2020/03/30	13	36.35	12	36.33	36.20	1	5,518	0.02%
2020/03/27	1	36.35	10	36.48	36.00	-9	5,446	-0.17%
2020/03/26	6	35.23	12	34.83	35.00	-6	5,314	-0.11%
2020/03/25	4	35.25	3	35.37	34.25	1	5,254	0.02%
2020/03/24	17	34.13	10	34.43	34.40	7	5,180	0.14%
2020/03/23	3	33.02	4.1	32.92	33.15	-1.1	5,108	-0.02%
2020/03/20	9	33.38	10	33.44	33.85	-1	5,069	-0.02%
2020/03/19	5	32.15	21	32.33	31.10	-16	5,000	-0.32%
2020/03/18	6	35.33	6	35.38	34.50	0	4,882	0.00%
2020/03/17	5.1	34.76	12	34.48	34.45	-6.9	4,772	-0.14%
2020/03/16	20	35.35	18	34.51	34.20	2	4,627	0.04%
2020/03/13	31	32.70	11	32.66	32.95	20	4,383	0.46%
2020/03/12	18	36.81	23	36.40	35.70	-5	4,232	-0.12%
2020/03/11	33	39.73	41	39.50	38.20	-8	3,998	-0.20%
2020/03/10	22	39.59	23	39.46	38.90	-1	3,708	-0.03%
2020/03/09	43	47.10	44	46.49	43.00	-1	3,398	-0.03%
2020/03/06	21	45.04	15	45.64	46.20	6	2,687	0.22%
2020/03/05	36	41.15	15	41.31	42.00	21	2,126	0.99%
2020/03/04	30	37.79	29	38.29	39.15	1	1,554	0.06%
2020/03/03	3	35.60	8	35.63	35.60	-5	1,144	-0.44%
2020/03/02	20	35.77	12	35.60	35.10	8	1,075	0.74%
2020/02/27	2	34.78	2	34.58	34.10	0	970	0.00%
2020/02/26	3	35.40	1	34.80	34.50	2	925	0.22%
2020/02/25	9	35.51	4	35.33	35.00	5	895	0.56%
2020/02/24	11	36.87	13	37.37	36.65	-2	808	-0.25%
2020/02/21	0	0.00	1	34.90	34.65	-1	527	-0.19%
2020/02/20	2	34.15	0	0.00	34.05	2	501	0.40%
2020/02/19	1	34.00	0	0.00	33.95	1	496	0.20%
2020/02/18	2	34.00	1	34.00	33.90	1	490	0.20%
2020/02/12	6	33.89	1	33.70	33.70	5	465	1.07%
2020/02/11	1	33.70	2	33.88	33.75	-1	462	-0.22%
2020/02/10	4	34.93	5	35.35	33.85	-1	454	-0.22%
2020/02/07	2	34.78	4	34.53	34.40	-2	390	-0.51%
2020/02/06	2.1	33.89	0	0.00	33.70	2.1	327	0.63%
2020/02/05	3	34.07	1	34.10	34.10	2	312	0.64%
2020/02/04	3.1	33.12	4	34.31	33.60	-0.9	297	-0.30%
2020/02/03	2	31.23	1	32.45	32.40	1	245	0.41%
2020/01/30	0	0.00	1	31.65	31.40	-1	225	-0.44%
2020/01/03	1	33.40	1	33.00	33.20	0	246	0.00%
2020/01/02	1	33.35	0	0.00	33.50	1	255	0.39%
2019/12/25	0	0.00	5	32.70	32.65	-5	257	-1.94%
2019/12/24	0	0.00	1	32.70	32.70	-1	261	-0.38%
2019/12/23	1	32.65	0	0.00	32.70	1	265	0.38%
2019/12/18	0	0.00	1	32.95	33.00	-1	283	-0.35%
2019/12/16	1	32.75	0	0.00	32.90	1	290	0.34%
2019/12/11	0	0.00	1	32.10	32.20	-1	299	-0.33%
2019/11/21	0	0.00	3	32.30	32.30	-3	552	-0.54%
2019/11/18	1	32.65	0	0.00	32.65	1	572	0.17%
2019/11/12	0	0.00	1	33.15	33.15	-1	631	-0.16%
2019/11/06	0	0.00	2	33.30	33.35	-2	655	-0.31%
2019/11/05	2	33.15	0	0.00	33.35	2	653	0.31%
2019/11/01	13	33.60	0	0.00	33.50	13	654	1.99%
2019/10/25	0	0.00	2	33.70	33.70	-2	650	-0.31%
2019/10/15	4	32.20	0	0.00	31.95	4	637	0.63%
2019/10/07	0	0.00	1	33.40	33.40	-1	621	-0.16%
2019/10/04	1	33.45	11	33.64	33.50	-10	625	-1.60%
2019/10/03	1	33.45	0	0.00	33.30	1	632	0.16%
2019/09/24	0	0.00	1	35.00	34.60	-1	627	-0.16%
2019/09/23	0	0.00	2	34.48	35.00	-2	617	-0.32%
2019/09/19	1	33.95	0	0.00	33.90	1	601	0.17%
2019/09/18	1	33.90	0	0.00	33.85	1	596	0.17%
2019/09/10	0	0.00	4	33.90	33.85	-4	565	-0.71%
2019/09/09	0	0.00	2	34.15	34.00	-2	558	-0.36%
2019/09/05	2	35.20	0	0.00	34.90	2	524	0.38%
2019/09/04	0	0.00	1	35.30	35.30	-1	493	-0.20%
2019/08/30	0	0.00	2	35.35	34.70	-2	446	-0.45%
2019/08/29	0	0.00	1	34.95	34.95	-1	415	-0.24%
2019/08/28	0	0.00	1	33.75	33.90	-1	385	-0.26%
2019/08/27	2	34.25	9	34.11	34.00	-7	369	-1.90%
2019/08/23	0	0.00	5	34.35	34.40	-5	302	-1.65%
2019/08/22	0	0.00	2	34.55	34.25	-2	297	-0.67%
2019/08/20	2	34.08	4	34.73	34.50	-2	280	-0.71%
2019/08/15	2	32.85	5	33.41	33.10	-3	233	-1.28%
2019/08/14	11	33.05	2	33.03	33.20	9	214	4.20%
2019/08/13	2	32.03	4	31.70	32.00	-2	194	-1.03%
2019/08/12	1	31.70	0	0.00	31.75	1	189	0.53%
2019/08/06	1	30.20	1	30.30	30.30	0	182	0.00%
2019/07/26	5	31.90	1	32.00	31.85	4	177	2.26%
2019/07/25	1	31.20	0	0.00	31.60	1	171	0.58%
2019/07/23	1	30.80	1	30.90	30.90	0	168	0.00%
2019/07/09	2	32.13	2	32.15	32.20	0	163	0.00%
2019/07/08	1	32.10	1	32.20	32.20	0	155	0.00%
2019/06/19	4	31.03	0	0.00	31.00	4	198	2.01%
2019/06/13	2	30.90	0	0.00	30.85	2	217	0.92%
2019/05/29	0	0.00	4	30.28	30.20	-4	227	-1.76%
2019/05/28	1	30.10	0	0.00	30.30	1	227	0.44%
2019/05/27	3	30.27	0	0.00	30.40	3	229	1.31%
2019/05/24	1	29.60	0	0.00	29.90	1	230	0.43%
2019/05/20	0	0.00	5	30.00	29.95	-5	231	-2.16%
2019/05/14	5	30.40	0	0.00	30.85	5	230	2.17%
2019/05/10	1	31.00	0	0.00	31.10	1	227	0.44%
2019/05/07	1	31.75	0	0.00	31.75	1	222	0.45%
2019/05/02	3	31.40	0	0.00	31.55	3	220	1.36%
2019/04/30	2	31.45	3	31.65	31.40	-1	220	-0.45%
2019/04/24	3	32.00	0	0.00	32.10	3	211	1.42%
2019/04/12	1	31.95	0	0.00	32.00	1	193	0.52%
2019/04/03	3	31.65	0	0.00	31.85	3	173	1.72%
2019/03/28	1	30.95	0	0.00	30.95	1	155	0.64%
2019/02/21	0	0.00	1	29.40	29.40	-1	94	-1.06%
2019/01/07	1	29.05	1	28.95	29.05	0	103	0.00%
2018/12/07	0	0.00	1	29.30	29.00	-1	111	-0.90%
2018/12/03	0	0.00	1	29.30	29.40	-1	116	-0.86%
2018/11/29	0	0.00	2	28.90	28.80	-2	114	-1.75%
2018/11/12	0	0.00	1	28.60	28.55	-1	134	-0.74%
2018/11/05	0	0.00	1	27.20	27.10	-1	162	-0.61%
2018/11/01	0	0.00	1	26.70	26.80	-1	173	-0.58%
2018/10/22	0	0.00	1	28.80	28.85	-1	172	-0.58%
2018/10/12	0	0.00	1	28.65	29.05	-1	172	-0.58%
2018/09/28	0	0.00	15	30.04	30.20	-15	187	-7.99%
2018/09/27	0	0.00	51	30.02	30.00	-51	189	-26.91%
2018/09/26	0	0.00	7	30.21	30.15	-7	201	-3.47%
2018/09/19	0	0.00	1	30.30	30.35	-1	208	-0.48%
2018/08/21	1	31.30	0	0.00	31.80	1	268	0.37%
2018/08/20	20	31.28	0	0.00	31.75	20	269	7.42%
2018/08/17	9	31.39	0	0.00	31.75	9	267	3.37%
2018/08/13	0	0.00	3	30.40	30.50	-3	252	-1.19%
2018/08/08	0	0.00	1	30.45	30.45	-1	243	-0.41%
2018/08/03	1	29.10	0	0.00	29.15	1	243	0.41%
2018/08/02	2	29.13	0	0.00	29.15	2	254	0.79%
2018/07/18	1	29.85	0	0.00	29.65	1	296	0.34%
2018/07/11	9	29.99	0	0.00	29.90	9	314	2.86%
2018/07/06	2	29.95	0	0.00	30.25	2	328	0.61%
2018/07/04	5	30.29	0	0.00	30.30	5	334	1.50%
2018/07/03	7	30.58	0	0.00	30.85	7	325	2.15%
2018/07/02	19	31.50	0	0.00	31.10	19	326	5.81%
2018/06/26	1	30.00	0	0.00	30.20	1	328	0.30%
2018/06/05	1	32.35	0	0.00	32.35	1	454	0.22%
2018/05/22	2	31.65	0	0.00	31.60	2	630	0.32%
2018/05/18	2	31.80	0	0.00	31.80	2	650	0.31%
2018/04/25	5	32.85	0	0.00	33.00	5	798	0.63%
2018/04/24	1	32.55	1	33.80	33.10	0	805	0.00%
2018/04/17	1	34.00	0	0.00	34.60	1	800	0.12%
2018/04/12	1	36.05	1	36.40	36.25	0	837	0.00%
2018/04/09	0	0.00	1	37.15	37.15	-1	863	-0.12%
2018/03/31	0	0.00	1	36.55	36.80	-1	874	-0.11%
2018/03/23	0	0.00	1	36.05	36.40	-1	929	-0.11%
2018/03/21	0	0.00	1	38.20	37.90	-1	934	-0.11%
2018/03/15	1	38.45	10	38.50	38.25	-9	1,163	-0.77%
2018/03/14	0	0.00	1	37.65	37.65	-1	1,204	-0.08%
2018/03/12	0	0.00	1	37.00	37.50	-1	1,245	-0.08%
2018/03/09	0	0.00	1	37.50	37.10	-1	1,244	-0.08%
2018/03/08	3	37.55	0	0.00	37.90	3	1,253	0.24%
2018/03/07	0	0.00	1	36.90	37.00	-1	1,244	-0.08%
2018/02/26	2	37.70	0	0.00	37.35	2	1,494	0.13%
2018/02/23	0	0.00	1	37.00	37.05	-1	1,473	-0.07%
2018/02/22	1	35.65	0	0.00	36.50	1	1,453	0.07%
2018/02/02	0	0.00	3	34.15	34.90	-3	1,509	-0.20%
2018/01/23	1	34.40	0	0.00	34.40	1	1,985	0.05%
2018/01/19	1	35.10	0	0.00	34.60	1	2,076	0.05%
2018/01/18	0	0.00	3	35.18	35.25	-3	2,066	-0.15%
2018/01/11	1	34.70	0	0.00	34.75	1	2,118	0.05%
2018/01/10	2	35.10	0	0.00	35.00	2	2,123	0.09%
2018/01/09	1	36.40	1	36.15	35.70	0	2,107	0.00%
2018/01/08	0	0.00	4	37.05	36.45	-4	2,092	-0.19%
2018/01/04	0	0.00	2	37.15	37.30	-2	2,058	-0.10%
2018/01/03	0	0.00	1	37.45	37.35	-1	2,049	-0.05%
2018/01/02	0	0.00	1	36.85	37.00	-1	2,042	-0.05%