松翰 (5471)-富邦-建國券商分點個股進出

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
50.5
漲跌
--
漲幅
0.00%
成交量
105張
產業
上市半導體類股▲1.00%
635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-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/05/14	0	0.00	1	50.50	50.50	-1	544	-0.18%
2024/05/08	3	51.90	2	51.70	51.80	1	545	0.18%
2024/05/07	1	51.10	0	0.00	50.90	1	543	0.18%
2024/05/03	1	50.90	0	0.00	50.80	1	543	0.18%
2024/04/30	6	50.67	4	50.78	50.90	2	555	0.36%
2024/04/29	1	50.90	1	50.80	50.80	0	557	0.00%
2024/04/26	1	49.80	0	0.00	49.75	1	558	0.18%
2024/04/25	1	49.80	0	0.00	49.75	1	558	0.18%
2024/04/24	0	0.00	1	50.00	50.10	-1	561	-0.18%
2024/04/22	1	49.00	0	0.00	48.95	1	574	0.17%
2024/04/19	11.1	49.84	6	50.60	49.75	5.1	570	0.89%
2024/04/18	0	0.00	3	50.90	51.30	-3	568	-0.53%
2024/04/16	7	51.13	1	50.90	51.20	6	569	1.05%
2024/04/15	5	52.96	7	53.00	52.40	-2	566	-0.35%
2024/04/12	0	0.00	3	53.83	53.90	-3	563	-0.53%
2024/04/11	10	53.79	0	0.00	53.50	10	563	1.78%
2024/04/10	2	54.65	1	54.50	55.10	1	562	0.18%
2024/04/09	0.5	53.80	0	0.00	53.80	0.5	554	0.09%
2024/04/08	5	53.58	1	54.20	53.30	4	557	0.72%
2024/04/03	1	54.60	4	54.43	54.60	-3	559	-0.54%
2024/04/02	8	55.08	0	0.00	54.20	8	593	1.35%
2024/04/01	8	54.10	8	54.63	54.90	0	583	0.00%
2024/03/29	3	53.07	5	52.96	52.80	-2	555	-0.36%
2024/03/28	12.5	54.03	7	53.59	53.70	5.5	547	1.00%
2024/03/27	6	53.47	7	53.94	54.10	-1	493	-0.20%
2024/03/26	1	50.20	3	50.15	49.20	-2	422	-0.47%
2024/03/22	1	49.35	1	49.30	49.30	0	429	0.00%
2024/03/21	6	49.53	0	0.00	49.75	6	435	1.38%
2024/03/20	4	48.88	2	48.88	48.80	2	440	0.45%
2024/03/19	2	48.25	0	0.00	48.25	2	449	0.44%
2024/03/18	0	0.00	5	48.62	48.70	-5	453	-1.10%
2024/03/15	3	48.67	1	48.65	48.60	2	456	0.44%
2024/03/14	3	49.72	1.1	49.86	49.65	1.9	460	0.42%
2024/03/13	2	49.90	0	51.10	49.65	2	466	0.42%
2024/03/12	4	50.73	0.3	51.00	50.90	3.7	467	0.79%
2024/03/11	2	50.50	0	0.00	50.90	2	472	0.42%
2024/03/08	1	50.20	1	50.20	50.20	0	486	0.00%
2024/03/07	1	50.82	0	0.00	51.00	1	497	0.21%
2024/03/06	1	52.30	1.3	52.56	52.40	-0.3	503	-0.05%
2024/03/05	0	52.10	1.2	52.01	52.30	-1.1	523	-0.22%
2024/03/04	3	52.13	0	0.00	51.90	3	546	0.55%
2024/03/01	2.9	52.63	1.6	52.50	52.50	1.3	583	0.23%
2024/02/29	1	53.70	7.4	53.51	53.70	-6.4	608	-1.05%
2024/02/27	0.2	54.08	2	54.20	54.10	-1.8	630	-0.29%
2024/02/26	1.1	53.51	1	53.30	53.60	0.1	701	0.01%
2024/02/23	2.6	53.23	1	53.80	53.00	1.6	843	0.19%
2024/02/22	2	53.70	0	0.00	53.40	2	898	0.22%
2024/02/21	0.6	53.67	1.1	53.70	53.70	-0.5	947	-0.05%
2024/02/20	2.5	53.35	2	53.60	53.20	0.5	950	0.05%
2024/02/19	0.5	53.22	3	53.10	53.30	-2.5	951	-0.26%
2024/02/16	0.4	52.52	2	52.10	52.60	-1.6	960	-0.16%
2024/02/15	1	51.30	7.6	51.59	51.50	-6.6	966	-0.68%
2024/02/05	0	52.10	0	0.00	51.70	0	966	0.00%
2024/01/31	1.1	53.50	3	53.30	53.20	-1.9	980	-0.20%
2024/01/30	0	0.00	0	53.60	52.70	0	983	0.00%
2024/01/25	0	0.00	2	54.65	54.70	-2	989	-0.20%
2024/01/24	2	55.17	2	55.00	55.20	0	990	0.00%
2024/01/23	0	0.00	2	54.00	54.10	-2	989	-0.20%
2024/01/22	0.4	53.04	11	52.98	53.80	-10.6	993	-1.07%
2024/01/19	2.4	53.23	0.1	53.00	52.90	2.2	992	0.23%
2024/01/18	0	0.00	0.1	52.20	52.90	-0.1	995	-0.01%
2024/01/17	0	0.00	0.2	52.10	52.10	-0.2	1,005	-0.02%
2024/01/16	12.5	53.89	3	53.00	52.90	9.5	1,009	0.94%
2024/01/15	0.1	54.73	1	54.30	54.70	-0.9	1,008	-0.09%
2024/01/12	1.1	54.35	2	54.50	54.10	-0.9	1,009	-0.09%
2024/01/11	1.7	55.05	0	0.00	55.30	1.7	1,008	0.17%
2024/01/10	1.2	55.18	2	54.65	54.60	-0.8	1,031	-0.07%
2024/01/09	2.2	54.51	1	55.40	54.40	1.2	1,036	0.12%
2024/01/08	1.2	54.38	0	0.00	54.20	1.2	1,033	0.12%
2024/01/05	0.3	55.79	0	0.00	54.80	0.3	1,035	0.03%
2024/01/04	0.2	55.37	2	55.20	55.20	-1.8	1,034	-0.17%
2024/01/03	1.3	56.47	12	56.50	56.70	-10.7	1,032	-1.03%
2024/01/02	4.2	56.56	11	56.59	56.40	-6.8	1,029	-0.66%
2023/12/29	1.5	57.13	0	0.00	57.40	1.5	1,023	0.15%
2023/12/28	2	58.00	4	58.18	57.80	-2	1,014	-0.20%
2023/12/27	0	0.00	2	56.00	55.90	-2	979	-0.20%
2023/12/25	0.1	55.10	3	55.00	54.90	-3	977	-0.30%
2023/12/22	1	54.70	0	0.00	55.00	1	989	0.10%
2023/12/21	0	0.00	1	54.10	54.30	-1	984	-0.10%
2023/12/20	0.4	54.90	0	0.00	54.70	0.4	979	0.04%
2023/12/19	2	54.50	0	0.00	55.20	2	975	0.21%
2023/12/18	0	0.00	1	56.30	55.80	-1	968	-0.10%
2023/12/15	0	0.00	5	57.20	57.00	-5	961	-0.52%
2023/12/14	2	56.65	1	56.90	56.80	1	950	0.11%
2023/12/13	1	57.10	1	57.20	57.20	0	940	0.00%
2023/12/12	2	56.75	0	0.00	56.90	2	935	0.21%
2023/12/11	0	0.00	3	56.90	56.70	-3	929	-0.32%
2023/12/08	2	56.45	1	56.00	56.70	1	920	0.11%
2023/12/07	1	56.00	1	56.00	55.40	0	908	0.00%
2023/12/06	1	56.00	3	56.03	56.20	-2	899	-0.22%
2023/12/05	7	56.04	0	0.00	55.90	7	891	0.78%
2023/12/04	0.2	57.60	0	0.00	57.00	0.2	877	0.02%
2023/12/01	3	57.33	3	57.23	57.70	0	862	0.00%
2023/11/30	4	57.28	3	57.67	56.90	1	844	0.12%
2023/11/29	2.1	57.85	0	0.00	58.00	2.1	824	0.25%
2023/11/28	4	58.23	5	58.26	58.50	-1	799	-0.13%
2023/11/27	2	56.55	11	56.54	56.50	-9	762	-1.18%
2023/11/24	1	57.00	2.1	56.90	56.50	-1.1	732	-0.15%
2023/11/22	27.1	57.76	43	57.42	57.80	-16	624	-2.56%
2023/11/21	2	54.25	6	54.47	55.00	-4	478	-0.84%
2023/11/20	7	53.91	3	52.57	53.90	4	415	0.96%
2023/11/16	3	49.92	1.1	49.99	49.85	2	357	0.55%
2023/11/15	1	50.20	1	50.50	50.30	0	353	0.00%
2023/11/14	0	0.00	2	50.00	49.90	-2	341	-0.59%
2023/11/10	5	48.45	0	0.00	48.00	5	336	1.49%
2023/11/09	2	49.10	0	0.00	49.10	2	335	0.60%
2023/11/08	11	49.73	1	50.00	50.00	10	335	2.98%
2023/11/07	1	49.80	0	0.00	49.40	1	329	0.30%
2023/11/06	4	49.65	1	49.30	49.65	3	329	0.91%
2023/11/03	0	0.00	1	48.95	48.45	-1	327	-0.31%
2023/11/02	1	48.90	0	0.00	49.00	1	325	0.31%
2023/10/25	0	0.00	3	49.30	49.15	-3	314	-0.95%
2023/10/24	0	0.00	0	48.65	47.95	0	305	0.00%
2023/10/23	3	48.28	0	0.00	48.25	3	300	1.00%
2023/10/17	0	0.00	35	47.56	47.65	-35	294	-11.87%
2023/10/11	1	46.40	0	0.00	45.80	1	314	0.32%
2023/10/06	0	0.00	2	46.55	46.60	-2	315	-0.63%
2023/10/04	0	0.00	2	46.50	46.25	-2	317	-0.63%
2023/10/03	0.2	47.00	0	0.00	46.90	0.2	319	0.07%
2023/09/27	25	46.19	32	46.75	46.35	-7	314	-2.23%
2023/09/26	0	0.00	11	44.45	44.35	-11	299	-3.68%
2023/09/21	1	45.35	0	0.00	44.90	1	302	0.33%
2023/09/20	0	0.00	1	46.10	45.55	-1	302	-0.33%
2023/09/19	1	46.70	0	0.00	46.30	1	303	0.33%
2023/09/14	1	46.60	2	46.60	46.55	-1	297	-0.34%
2023/09/12	1	45.50	0	0.00	45.70	1	300	0.33%
2023/09/11	0.1	45.75	0	0.00	45.50	0.1	301	0.03%
2023/09/08	0	0.00	1	45.90	46.00	-1	300	-0.33%
2023/09/05	1	46.05	1	45.65	46.25	0	300	0.00%
2023/09/04	1	45.25	0	0.00	45.70	1	299	0.33%
2023/08/21	5	43.55	0	0.00	43.25	5	303	1.65%
2023/08/17	1	42.40	1	43.95	43.85	0	307	0.00%
2023/08/16	5	42.10	0	0.00	42.55	5	304	1.64%
2023/08/15	1	43.00	0	0.00	42.75	1	301	0.33%
2023/08/14	1	43.80	0	0.00	43.40	1	299	0.33%
2023/08/11	0	0.00	2	44.25	44.45	-2	296	-0.67%
2023/08/10	2	44.55	0	0.00	44.25	2	295	0.68%
2023/08/02	6.1	46.02	0	0.00	46.00	6.1	287	2.12%
2023/08/01	0	0.00	1	47.80	46.55	-1	284	-0.35%
2023/07/31	5	46.08	6	46.10	46.15	-1	278	-0.36%
2023/07/28	0	0.00	8	46.35	46.40	-8	275	-2.90%
2023/07/27	1	46.15	2	46.15	46.20	-1	272	-0.37%
2023/07/25	8	45.23	0	0.00	45.75	8	269	2.97%
2023/07/24	2.1	46.00	5	45.89	45.55	-2.9	264	-1.10%
2023/07/21	2	47.62	2	47.28	47.10	0	256	0.00%
2023/07/20	3	48.20	0	0.00	48.10	3	256	1.17%
2023/07/18	8	51.00	0	0.00	51.00	8	250	3.19%
2023/07/17	1	50.70	5	51.08	51.00	-4	241	-1.65%
2023/07/14	3	49.80	0	0.00	49.95	3	241	1.24%
2023/07/13	11	49.73	1	49.55	49.65	10	241	4.15%
2023/07/10	0.1	50.00	0	0.00	49.70	0.1	242	0.04%
2023/07/05	0	0.00	1	50.70	50.80	-1	251	-0.40%
2023/07/04	0	0.00	1	50.60	50.50	-1	253	-0.40%
2023/06/14	1	52.10	0	0.00	52.00	1	260	0.38%
2023/06/09	2	51.50	1.5	51.37	51.40	0.5	261	0.19%
2023/06/08	2	51.55	0	0.00	51.10	2	262	0.76%
2023/06/06	1.2	51.13	0	0.00	51.00	1.2	263	0.45%
2023/06/05	1	51.20	0	0.00	51.30	1	266	0.38%
2023/06/01	0.1	51.20	7	51.33	51.20	-6.9	270	-2.55%
2023/05/31	0.1	51.00	0	0.00	51.00	0.1	274	0.04%
2023/05/30	0	0.00	33	50.70	51.00	-33	276	-11.93%
2023/05/29	1	51.20	1	51.10	51.10	0	279	0.00%
2023/05/25	1	50.80	0	0.00	50.70	1	281	0.36%
2023/05/23	1	50.70	0	0.00	50.70	1	284	0.35%
2023/05/19	0	0.00	1	50.10	50.00	-1	288	-0.35%
2023/05/17	0	0.00	2	49.65	50.10	-2	294	-0.68%
2023/05/15	2	48.83	0	0.00	48.85	2	295	0.68%
2023/05/12	0	0.00	1	49.30	49.40	-1	298	-0.33%
2023/05/11	3	49.38	0	0.00	49.20	3	301	0.99%
2023/05/10	1	49.85	0	0.00	49.90	1	308	0.32%
2023/05/09	2	49.98	1	50.70	49.95	1	313	0.32%
2023/05/08	9	50.56	0	0.00	50.60	9	318	2.83%
2023/05/05	0	0.00	2	50.35	50.60	-2	326	-0.61%
2023/04/26	3	48.77	0	0.00	49.35	3	376	0.80%
2023/04/25	12	49.64	1	49.25	49.15	11	376	2.92%
2023/04/24	16	50.41	0	0.00	50.30	16	371	4.31%
2023/04/21	4	50.63	0	0.00	50.50	4	372	1.07%
2023/04/20	2	52.50	4	52.58	52.30	-2	364	-0.55%
2023/04/19	1	53.70	0	0.00	53.20	1	365	0.27%
2023/04/14	0	0.00	1	54.20	54.00	-1	364	-0.27%
2023/04/13	1	54.20	1	54.20	54.30	0	363	0.00%
2023/04/11	0	0.00	3	54.20	54.50	-3	376	-0.80%
2023/04/10	2	54.05	4	54.85	53.90	-2	380	-0.53%
2023/04/07	1	53.80	0	0.00	54.50	1	377	0.26%
2023/04/06	1	53.30	1	53.30	53.40	0	384	0.00%
2023/03/31	0	0.00	4	53.75	53.80	-4	396	-1.01%
2023/03/30	2	53.25	0	0.00	53.30	2	435	0.46%
2023/03/29	0	54.20	0	0.00	53.20	0	745	0.00%
2023/03/28	0	0.00	0	53.90	53.90	0	792	0.00%
2023/03/27	0	54.90	0	0.00	54.20	0	797	0.00%
2023/03/17	0	0.00	1	53.50	53.10	-1	807	-0.12%
2023/03/16	0	0.00	13	52.95	52.90	-13	810	-1.60%
2023/03/15	0	0.00	1	54.20	53.60	-1	817	-0.12%
2023/03/14	2	53.40	0	0.00	53.50	2	823	0.24%
2023/03/13	2	52.90	2	53.50	53.40	0	832	0.00%
2023/03/10	5	54.62	1	53.90	53.90	4	861	0.46%
2023/03/09	0	0.00	1	55.40	55.30	-1	887	-0.11%
2023/03/08	2	54.70	0	0.00	55.10	2	941	0.21%
2023/03/07	5	55.20	2	55.25	55.20	3	958	0.31%
2023/03/06	7	55.50	25	55.21	55.60	-18	960	-1.87%
2023/03/03	1	54.40	0	0.00	55.10	1	960	0.10%
2023/03/02	0	0.00	2	54.20	54.20	-2	966	-0.21%
2023/03/01	5	54.28	0	0.00	54.30	5	965	0.52%
2023/02/24	15	54.75	1	54.60	54.80	14	964	1.45%
2023/02/23	0	55.80	0	0.00	55.40	0	965	0.00%
2023/02/22	5	54.50	0	0.00	54.50	5	966	0.52%
2023/02/21	2	55.40	0	0.00	55.50	2	966	0.21%
2023/02/20	11	55.23	1	55.40	55.10	10	975	1.03%
2023/02/17	1	54.90	0	0.00	54.80	1	978	0.10%
2023/02/16	2	54.45	0	0.00	54.70	2	979	0.20%
2023/02/15	1	54.00	0	54.00	54.00	1	985	0.10%
2023/02/14	1	54.20	1	53.80	53.90	0	983	0.00%
2023/02/10	0	53.85	3	53.70	53.70	-3	993	-0.30%
2023/02/09	0.1	54.20	1	54.70	54.60	-0.9	992	-0.09%
2023/02/08	3	54.70	0	0.00	54.70	3	990	0.30%
2023/02/03	2	54.35	2	53.80	54.30	0	978	0.00%
2023/02/02	0	0.00	4	54.20	54.10	-4	970	-0.41%
2023/02/01	0	0.00	4	53.60	53.60	-4	954	-0.42%
2023/01/31	0	0.00	8	51.61	51.90	-8	937	-0.85%
2023/01/30	7	50.74	0	0.00	50.60	7	928	0.75%
2023/01/16	1	50.20	1	50.00	49.85	0	924	0.00%
2023/01/10	0	0.00	1	51.60	51.20	-1	920	-0.11%
2023/01/09	1	51.80	1	51.20	51.40	0	920	0.00%
2023/01/05	2	51.10	11	51.39	51.00	-9	917	-0.98%
2022/12/30	0	0.00	2	50.20	50.10	-2	911	-0.22%
2022/12/28	5	49.34	0	0.00	49.20	5	897	0.56%
2022/12/27	1	50.70	0	0.00	50.50	1	890	0.11%
2022/12/26	7	50.26	0	0.00	50.40	7	886	0.79%
2022/12/23	1	51.20	1	51.50	51.10	0	877	0.00%
2022/12/22	7	52.30	2	52.10	52.00	5	875	0.57%
2022/12/21	18	55.18	23	57.33	53.40	-5	842	-0.59%
2022/12/20	0	0.00	29.2	54.01	55.10	-29.2	535	-5.45%
2022/12/19	1	48.60	9	49.73	50.10	-8	493	-1.62%
2022/12/16	6	49.48	0	0.00	48.80	6	490	1.22%
2022/12/15	3	50.10	0	0.00	50.80	3	483	0.62%
2022/12/12	2	49.05	0	0.00	49.00	2	473	0.42%
2022/12/08	5	49.34	0	0.00	49.15	5	471	1.06%
2022/12/07	6	50.25	0	0.00	49.95	6	466	1.29%
2022/12/06	0.1	51.30	3	51.00	51.10	-2.9	458	-0.63%
2022/12/05	4.1	52.85	6	53.00	52.20	-1.9	451	-0.42%
2022/12/02	9	53.54	12	53.16	53.20	-3	442	-0.68%
2022/12/01	5	51.50	8	51.34	52.60	-3	412	-0.73%
2022/11/30	1	48.15	6	48.98	48.65	-5	382	-1.31%
2022/11/29	8	46.86	3	47.05	47.25	5	327	1.53%
2022/11/23	1	47.60	0	0.00	47.60	1	296	0.34%
2022/11/22	1	47.70	0	0.00	47.60	1	296	0.34%
2022/11/17	0	0.00	7	50.00	49.90	-7	290	-2.41%
2022/11/16	0.1	49.00	0	0.00	50.30	0.1	286	0.03%
2022/11/11	4	49.18	1	50.00	49.00	3	275	1.09%
2022/11/09	0	0.00	1	49.15	49.15	-1	268	-0.37%
2022/11/08	0	0.00	2	48.83	48.20	-2	271	-0.74%
2022/11/07	1	48.00	1	48.15	47.75	0	270	0.00%
2022/11/04	0.1	47.80	0	0.00	47.80	0.1	271	0.04%
2022/10/31	0	0.00	1	45.95	45.95	-1	272	-0.37%
2022/10/28	0	0.00	1	45.60	45.45	-1	274	-0.36%
2022/10/27	0.1	46.00	1	45.95	45.95	-0.9	279	-0.32%
2022/10/24	0	0.00	1	45.85	45.85	-1	283	-0.35%
2022/10/21	1	45.00	0	0.00	45.15	1	287	0.35%
2022/10/20	1	45.60	0	0.00	45.45	1	294	0.34%
2022/10/17	1	44.35	1	45.40	46.60	0	314	0.00%
2022/10/14	0	0.00	3	46.30	46.30	-3	327	-0.91%
2022/10/13	2	45.58	3	45.90	44.00	-1	348	-0.29%
2022/10/12	1	46.00	0	0.00	46.70	1	354	0.28%
2022/10/11	1	46.50	0	0.00	46.55	1	363	0.27%
2022/10/05	0	0.00	2	50.00	49.80	-2	384	-0.52%
2022/10/04	0	0.00	1	49.65	49.65	-1	387	-0.26%
2022/10/03	0	0.00	0.1	48.95	49.05	-0.1	386	-0.02%
2022/09/30	0.2	48.90	7	48.65	48.65	-6.8	391	-1.73%
2022/09/29	0	0.00	3	49.17	49.20	-3	395	-0.76%
2022/09/28	11.1	47.42	0	0.00	46.50	11.1	388	2.86%
2022/09/26	9	50.97	0	0.00	49.35	9	400	2.25%
2022/09/23	5	53.20	0	0.00	53.20	5	429	1.16%
2022/09/22	0.1	55.00	2	54.70	54.10	-1.9	434	-0.44%
2022/09/21	2	55.15	0	0.00	55.00	2	434	0.46%
2022/09/15	5	56.60	0	0.00	56.90	5	448	1.12%
2022/09/14	1	56.90	0.1	57.00	57.00	1	452	0.21%
2022/09/13	0	57.70	0	57.50	57.50	0	454	0.00%
2022/09/12	1.1	57.79	0	57.50	57.30	1	466	0.22%
2022/09/06	9	55.91	0	0.00	55.90	9	493	1.82%
2022/09/05	0	0.00	1	57.50	57.00	-1	499	-0.20%
2022/09/02	10	58.00	0	0.00	58.00	10	509	1.96%
2022/08/29	0	0.00	1	58.70	58.70	-1	525	-0.19%
2022/08/26	3	59.43	0	0.00	59.30	3	526	0.57%
2022/08/25	0	0.00	1	59.00	58.90	-1	530	-0.19%
2022/08/24	1	58.50	0	0.00	58.20	1	535	0.19%
2022/08/22	0	0.00	0.1	59.30	59.20	-0.1	551	-0.01%
2022/08/19	0	0.00	0	59.50	59.50	0	552	-0.01%
2022/08/18	1	57.90	0	58.80	59.20	1	553	0.18%
2022/08/17	1	59.00	0.1	59.00	58.80	0.9	550	0.16%
2022/08/16	0	0.00	0	59.80	59.40	0	552	0.00%
2022/08/15	0	0.00	1	59.60	59.70	-1	551	-0.18%
2022/08/11	1	56.90	0	0.00	57.00	1	544	0.18%
2022/08/09	0	0.00	10.1	55.60	55.70	-10.1	565	-1.78%
2022/08/04	1	55.20	5	55.30	55.90	-4	571	-0.70%
2022/08/03	10	56.50	0	0.00	56.60	10	571	1.75%
2022/08/02	1	57.00	0	0.00	57.30	1	580	0.17%
2022/07/29	1	57.80	2	58.05	57.80	-1	586	-0.17%
2022/07/27	1	58.00	1	58.60	58.30	0	589	0.00%
2022/07/26	1	58.90	0	0.00	58.90	1	588	0.17%
2022/07/22	0.1	61.80	0	0.00	61.20	0.1	590	0.02%
2022/07/21	4	61.28	0	0.00	62.00	4	605	0.66%
2022/07/20	4	68.00	1	68.00	68.00	3	603	0.50%
2022/07/18	0	0.00	2	66.45	66.70	-2	601	-0.33%
2022/07/15	2	64.90	12	64.20	65.40	-10	597	-1.67%
2022/07/14	0	0.00	22	62.65	63.20	-22	587	-3.75%
2022/07/12	3	60.20	0	0.00	60.20	3	585	0.51%
2022/07/07	0	0.00	1	61.70	61.50	-1	600	-0.17%
2022/07/06	2	60.75	0	0.00	60.10	2	612	0.33%
2022/07/05	0	0.00	5	61.34	61.40	-5	639	-0.78%
2022/07/04	1	60.70	0	0.00	60.40	1	645	0.16%
2022/07/01	2.5	61.44	2	62.40	60.50	0.5	661	0.08%
2022/06/27	1	70.30	0.1	70.70	70.90	0.9	740	0.12%
2022/06/23	1	68.30	0	0.00	68.00	1	839	0.12%
2022/06/22	0	0.00	2	69.10	68.50	-2	862	-0.23%
2022/06/21	3	67.93	0.1	69.20	69.20	2.9	901	0.32%
2022/06/20	2	68.35	0	0.00	67.30	2	968	0.21%
2022/06/17	3	70.13	2	70.25	69.90	1	963	0.10%
2022/06/16	0.2	71.70	1	71.70	71.30	-0.8	957	-0.08%
2022/06/15	3	72.00	5	71.90	71.80	-2	966	-0.21%
2022/06/14	4	71.53	0	71.70	72.00	4	974	0.41%
2022/06/13	3	73.30	0.2	74.50	72.60	2.8	981	0.28%
2022/06/10	1	75.20	0	0.00	75.10	1	981	0.10%
2022/06/09	2	76.10	0	0.00	75.90	2	983	0.20%
2022/06/08	1	77.50	1	77.40	77.10	0	988	0.00%
2022/06/07	1	77.00	10	77.00	77.00	-9	994	-0.90%
2022/06/06	0	0.00	1	77.40	77.00	-1	1,004	-0.10%
2022/05/31	11	77.30	0	0.00	77.20	11	1,047	1.05%
2022/05/27	0	0.00	0	74.54	74.30	0	1,054	0.00%
2022/05/26	0	0.00	1	74.80	73.50	-1	1,066	-0.09%
2022/05/25	1	74.20	0	0.00	74.30	1	1,111	0.09%
2022/05/24	4	74.32	0	0.00	74.00	4	1,185	0.34%
2022/05/20	10	75.50	3	75.44	75.40	7	1,196	0.58%
2022/05/19	0	75.50	1	74.70	75.50	-1	1,203	-0.08%
2022/05/18	6	77.12	5	76.46	76.50	1	1,202	0.08%
2022/05/17	1	77.20	3	75.90	77.20	-2	1,199	-0.17%
2022/05/13	1	74.80	2	74.40	74.30	-1	1,212	-0.08%
2022/05/12	0	0.00	5	74.21	74.00	-5	1,217	-0.41%
2022/05/11	3	75.17	2	75.69	75.60	1	1,217	0.08%
2022/05/10	1	73.00	0.1	74.75	75.60	1	1,226	0.08%
2022/05/09	0	74.80	1	75.00	74.20	-1	1,221	-0.08%
2022/05/06	1	76.00	0	0.00	76.70	1	1,216	0.08%
2022/05/05	2	77.70	3	78.13	77.50	-1	1,217	-0.08%
2022/05/04	7	76.67	4	77.00	77.20	3	1,221	0.25%
2022/04/29	1	75.80	0	76.50	75.70	1	1,227	0.08%
2022/04/28	3	75.43	3	75.30	75.60	0	1,229	0.00%
2022/04/27	2.1	73.36	0	0.00	73.80	2.1	1,223	0.18%
2022/04/26	2	76.60	2	76.10	76.10	0	1,208	0.00%
2022/04/25	13	77.66	2	77.15	77.00	11	1,208	0.91%
2022/04/22	1.1	80.85	0	0.00	80.60	1.1	1,195	0.09%
2022/04/21	1.2	81.67	0	0.00	81.60	1.2	1,211	0.10%
2022/04/19	10	81.30	0	0.00	81.50	10	1,258	0.79%
2022/04/18	0.5	81.00	0	0.00	80.70	0.5	1,273	0.04%
2022/04/15	2.1	81.52	0	0.00	81.70	2.1	1,299	0.16%
2022/04/13	1	82.70	0	83.60	83.70	1	1,328	0.07%
2022/04/12	5	82.04	0.2	82.90	82.20	4.8	1,349	0.36%
2022/04/11	5.1	83.70	6	83.05	83.10	-1	1,446	-0.07%
2022/04/08	1	85.70	0.1	86.00	86.10	0.9	1,534	0.06%
2022/04/07	4	86.58	4	86.13	85.90	0	1,531	0.00%
2022/04/06	4	88.03	11	87.63	87.90	-7	1,512	-0.46%
2022/04/01	3	89.60	1	89.80	89.80	2	1,504	0.13%
2022/03/31	6	90.18	7	90.41	90.00	-1	1,502	-0.07%
2022/03/30	116.1	92.79	115.2	91.11	91.00	0.9	1,485	0.06%	大買/大賣/
2022/03/29	7	91.81	16	92.12	91.40	-9	1,419	-0.64%
2022/03/28	4.1	89.10	2	89.00	89.30	2.1	1,335	0.15%
2022/03/25	4	90.73	4	90.55	90.40	0	1,331	0.00%
2022/03/24	11.1	90.75	5.1	90.89	90.90	6	1,308	0.46%
2022/03/23	5	89.94	14	90.08	90.40	-9	1,273	-0.71%
2022/03/22	1	87.60	0	0.00	87.80	1	1,216	0.08%
2022/03/21	3	87.47	1	87.50	87.40	2	1,215	0.16%
2022/03/18	1	85.50	3	86.13	87.20	-2	1,212	-0.17%
2022/03/17	1	84.60	0	0.00	85.30	1	1,209	0.08%
2022/03/16	1	84.10	0	0.00	83.60	1	1,213	0.08%
2022/03/15	2	84.95	2	84.35	84.20	0	1,230	0.00%
2022/03/11	1	87.00	0	0.00	86.40	1	1,288	0.08%
2022/03/10	0	0.00	3	86.70	87.00	-3	1,298	-0.23%
2022/03/09	2	85.40	1	84.90	85.50	1	1,334	0.07%
2022/03/08	7	85.09	0	0.00	84.00	7	1,446	0.48%
2022/03/07	1	86.60	1	86.90	86.60	0	1,505	0.00%
2022/03/04	1	89.30	2	89.40	89.10	-1	1,504	-0.07%
2022/03/03	1	89.00	1	89.11	89.00	0	1,511	0.00%
2022/03/02	2	88.00	0	88.90	88.70	2	1,517	0.13%
2022/03/01	3	88.03	6	88.02	88.20	-3	1,520	-0.20%
2022/02/25	10	88.45	8	88.43	87.60	2	1,523	0.13%
2022/02/24	32	87.58	11	87.68	87.30	21	1,517	1.38%
2022/02/23	1	84.70	0	0.00	86.20	1	1,480	0.07%
2022/02/18	0	0.00	1	85.10	85.00	-1	1,762	-0.06%
2022/02/16	3	85.87	1	85.30	85.40	2	1,823	0.11%
2022/02/15	1	86.50	4	86.05	85.60	-3	1,846	-0.16%
2022/02/14	1	84.00	1	83.90	83.90	0	1,863	0.00%
2022/02/11	1	85.30	2	84.60	85.00	-1	1,873	-0.05%
2022/02/10	1	85.20	3.1	85.35	85.10	-2.1	1,891	-0.11%
2022/02/09	0	0.00	1.1	85.99	86.20	-1.1	1,897	-0.06%
2022/02/08	0	0.00	1	84.50	84.50	-1	1,897	-0.05%
2022/02/07	1	82.50	0	0.00	83.60	1	1,902	0.05%
2022/01/26	5	82.60	4	82.83	82.50	1	1,907	0.05%
2022/01/25	0	0.00	2	83.20	83.20	-2	1,932	-0.10%
2022/01/24	0.1	83.70	2	82.90	83.40	-1.9	1,961	-0.10%
2022/01/21	0	0.00	2	85.10	84.60	-2	1,967	-0.10%
2022/01/20	1	85.90	0	0.00	86.00	1	1,975	0.05%
2022/01/19	0	0.00	2	85.50	86.00	-2	1,993	-0.10%
2022/01/18	3.1	86.30	0	0.00	86.00	3.1	2,033	0.15%
2022/01/17	4	84.43	0	0.00	84.90	4	2,029	0.20%
2022/01/14	3.1	83.63	0	0.00	83.30	3.1	2,047	0.15%
2022/01/13	8.2	85.28	1	85.10	85.00	7.2	2,057	0.35%
2022/01/12	8.1	86.73	0	0.00	86.30	8.1	2,044	0.40%
2022/01/11	1.2	88.25	1.1	88.60	88.80	0.2	2,029	0.01%
2022/01/10	2.8	88.89	8	88.93	88.80	-5.2	2,018	-0.26%
2022/01/07	5.4	91.27	1	91.20	90.80	4.4	1,999	0.22%
2022/01/06	0.2	92.70	1	92.00	92.70	-0.8	1,989	-0.04%
2022/01/05	2	94.00	9	94.14	93.50	-7	2,014	-0.35%
2022/01/04	10.5	95.51	15	95.16	93.90	-4.5	2,014	-0.22%
2022/01/03	10	94.91	9.1	94.71	95.00	1	1,926	0.05%
2021/12/30	1	92.20	0	0.00	92.00	1	1,848	0.05%
2021/12/29	3	91.60	0	0.00	92.00	3	1,881	0.16%
2021/12/28	3	91.80	1	91.40	91.40	2	1,914	0.10%
2021/12/27	3	91.60	2.3	91.70	91.50	0.7	1,947	0.04%
2021/12/24	0	91.50	0	0.00	91.10	0	1,982	0.00%
2021/12/23	0	0.00	1	92.50	91.60	-1	1,994	-0.05%
2021/12/22	5	91.50	13	91.90	91.30	-8	2,010	-0.40%
2021/12/21	2	91.05	7	91.29	91.20	-5	2,038	-0.25%
2021/12/20	1	90.60	0.2	91.40	90.30	0.8	2,067	0.04%
2021/12/17	1	90.60	0	0.00	91.00	1	2,090	0.05%
2021/12/16	1	92.00	7	91.89	91.60	-6	2,096	-0.29%
2021/12/14	1	90.00	0	0.00	90.00	1	2,103	0.05%
2021/12/13	1	90.90	0	0.00	90.60	1	2,101	0.05%
2021/12/10	14.1	90.68	6	91.30	91.20	8.1	2,110	0.38%
2021/12/09	6.3	90.41	5	90.54	90.40	1.3	2,114	0.06%
2021/12/08	7	91.70	6	91.85	91.60	1	2,125	0.05%
2021/12/07	4.5	93.96	3	93.87	93.60	1.5	2,093	0.07%
2021/12/06	4	95.48	2	94.90	94.70	2	2,097	0.10%
2021/12/03	3.6	96.02	6.1	96.05	95.80	-2.5	2,136	-0.11%
2021/12/02	18	96.14	36	96.08	94.60	-18	2,197	-0.82%
2021/12/01	21.4	95.12	15	94.51	96.50	6.4	2,259	0.28%
2021/11/30	6	91.43	0	0.00	92.50	6	2,285	0.26%
2021/11/29	2	89.69	1	89.40	90.80	1	2,328	0.04%
2021/11/26	4	89.85	4	90.28	90.10	0	2,347	0.00%
2021/11/25	6	91.53	1	91.20	91.00	5	2,364	0.21%
2021/11/24	0	0.00	1	91.80	92.00	-1	2,366	-0.04%
2021/11/23	8	92.50	4	92.10	91.60	4	2,375	0.17%
2021/11/22	13	93.79	7.1	93.37	94.00	6	2,378	0.25%
2021/11/19	22	96.48	19	95.26	94.40	3	2,386	0.13%
2021/11/18	3	94.93	12.1	95.35	96.00	-9.1	2,243	-0.41%
2021/11/17	0	0.00	4	92.70	92.40	-4	2,192	-0.18%
2021/11/16	6	91.75	8	91.50	91.70	-2	2,198	-0.09%
2021/11/15	2	92.00	9.1	92.05	92.40	-7.1	2,206	-0.32%
2021/11/12	7	90.26	4	89.80	90.30	3	2,209	0.14%
2021/11/11	3.5	90.16	5	89.14	89.90	-1.5	2,216	-0.07%
2021/11/10	0	0.00	3.1	88.69	87.80	-3.1	2,224	-0.14%
2021/11/09	1	87.30	8.1	88.21	88.20	-7.1	2,282	-0.31%
2021/11/08	2	86.20	5	86.38	86.70	-3	2,284	-0.13%
2021/11/05	0	0.00	3	86.40	86.50	-3	2,372	-0.13%
2021/11/04	4	86.93	0	0.00	86.30	4	2,463	0.16%
2021/11/03	2	86.95	2	86.95	86.70	0	2,543	0.00%
2021/11/02	6.2	87.84	0	0.00	85.70	6.2	2,653	0.23%
2021/11/01	5	87.30	13.1	87.52	88.70	-8.1	2,715	-0.30%
2021/10/29	4	85.88	0	0.00	85.80	4	2,724	0.15%
2021/10/28	2	84.50	5.1	85.34	85.80	-3.1	2,748	-0.11%
2021/10/27	2	84.00	5	84.34	84.70	-3	2,784	-0.11%
2021/10/26	20.1	84.28	12	83.77	83.60	8.1	2,871	0.28%
2021/10/25	6	85.85	7	86.33	86.40	-1	2,896	-0.03%
2021/10/22	1	85.50	0	0.00	85.50	1	3,031	0.03%
2021/10/21	2	86.10	2	86.25	86.30	0	3,119	0.00%
2021/10/20	7	84.51	1	85.00	85.10	6	3,210	0.19%
2021/10/19	0	0.00	3.1	84.47	84.30	-3.1	3,512	-0.09%
2021/10/18	0	0.00	6	82.50	82.50	-6	3,833	-0.16%
2021/10/15	5	82.18	4	82.33	82.50	1	4,385	0.02%
2021/10/14	1.1	79.74	55	78.72	80.60	-54	4,800	-1.12%
2021/10/13	20.1	80.86	1	82.50	79.50	19.1	5,370	0.35%
2021/10/12	10.2	82.52	5	82.44	82.30	5.2	5,542	0.09%
2021/10/08	5.1	85.09	4	86.95	85.10	1.1	5,564	0.02%
2021/10/07	0	0.00	11	85.08	86.20	-11	5,604	-0.20%
2021/10/06	8	83.11	0	0.00	82.50	8	5,827	0.14%
2021/10/05	3.1	81.58	25	82.96	85.30	-22	6,034	-0.36%
2021/10/04	10.1	85.21	6	86.00	84.80	4.1	6,028	0.07%
2021/10/01	13.1	89.05	1	89.30	88.30	12.1	6,036	0.20%
2021/09/30	0.2	91.30	4	90.28	90.70	-3.9	6,031	-0.06%
2021/09/29	9.1	91.21	10	91.34	90.80	-1	6,042	-0.02%
2021/09/28	6.1	94.85	2	94.10	94.00	4.1	6,068	0.07%
2021/09/27	1.3	94.34	7	94.36	94.40	-5.8	6,044	-0.10%
2021/09/24	4	93.05	10	93.30	93.00	-6	6,036	-0.10%
2021/09/23	8	91.50	3	91.57	91.80	5	6,024	0.08%
2021/09/22	1.1	90.20	7	89.60	90.20	-6	6,038	-0.10%
2021/09/17	2	91.20	0	0.00	91.20	2	6,044	0.03%
2021/09/15	8	90.13	6	89.95	90.50	2	6,081	0.03%
2021/09/14	5	92.00	4	91.93	91.60	1	6,096	0.02%
2021/09/13	15	93.42	18	93.55	93.10	-3	6,119	-0.05%
2021/09/10	7	90.57	13	91.63	91.70	-6	6,107	-0.10%
2021/09/09	25	90.49	1	91.20	90.70	24	6,135	0.39%
2021/09/08	30.2	90.84	3	90.43	90.30	27.2	6,152	0.44%
2021/09/07	32	93.42	20	94.52	92.80	12	6,127	0.20%
2021/09/06	36	99.59	20	99.55	98.10	16	6,064	0.26%
2021/09/03	8	96.55	18.1	97.30	98.40	-10.1	5,965	-0.17%
2021/09/02	8.1	94.29	8	94.31	93.70	0.1	6,177	0.00%
2021/09/01	1.1	91.81	28.1	91.85	93.50	-27	6,181	-0.44%
2021/08/31	3	89.97	2	91.00	90.50	1	6,160	0.02%
2021/08/30	2	91.50	4	91.55	91.30	-2	6,173	-0.03%
2021/08/27	0.1	91.00	3	90.70	91.50	-2.9	6,181	-0.05%
2021/08/26	1	91.50	0	0.00	91.40	1	6,204	0.02%
2021/08/25	3	92.53	2.1	93.14	92.70	0.9	6,207	0.01%
2021/08/24	8	91.93	12	90.47	90.10	-4	6,201	-0.06%
2021/08/23	10	89.36	8	89.70	90.70	2	6,186	0.03%
2021/08/20	11.1	87.63	16	87.28	87.40	-5	6,218	-0.08%
2021/08/19	7	87.79	30	87.56	86.50	-23	6,312	-0.36%
2021/08/18	1	89.40	26	87.41	89.90	-25	6,326	-0.40%
2021/08/17	23.1	88.93	3	88.73	86.60	20.1	6,363	0.32%
2021/08/16	12	89.11	24	89.05	89.50	-12	6,377	-0.19%
2021/08/13	9.6	91.27	23	91.13	90.20	-13.4	6,372	-0.21%
2021/08/12	10.1	95.69	4	95.58	95.20	6.1	6,355	0.10%
2021/08/11	42.3	97.03	9	96.74	95.00	33.3	6,423	0.52%
2021/08/10	18	106.06	10	106.15	106.00	8	6,422	0.12%
2021/08/09	15	109.87	16.6	110.22	108.50	-1.6	6,404	-0.02%
2021/08/06	15.5	112.31	33.2	111.88	111.50	-17.7	6,413	-0.28%
2021/08/05	35	108.87	25	108.96	110.50	10	6,508	0.15%
2021/08/04	43	107.59	12	108.21	106.50	31	6,567	0.47%
2021/08/03	9	108.56	52.1	108.39	108.50	-43.1	6,647	-0.65%
2021/08/02	6.3	108.26	17	108.68	108.00	-10.7	6,699	-0.16%
2021/07/30	82	106.60	15	107.13	107.50	67	6,733	0.99%
2021/07/29	13	102.50	8	102.94	105.00	5	6,679	0.07%
2021/07/28	20	100.17	30	102.88	103.00	-10	6,679	-0.15%
2021/07/27	12	106.04	18.4	107.16	104.50	-6.4	6,687	-0.10%
2021/07/26	18.1	109.72	71.1	109.44	108.50	-53	6,732	-0.79%
2021/07/23	133.2	112.52	45.3	111.80	108.00	87.9	6,695	1.31%	大買/
2021/07/22	59	114.08	66	113.93	113.00	-7	6,483	-0.11%
2021/07/21	63.4	114.03	798	116.43	112.50	-734.7	6,273	-11.71%	大賣/鉅額交易
2021/07/20	66.2	110.09	1,546.1	109.34	109.00	-1,480	5,889	-25.13%	大賣/鉅額交易
2021/07/19	2,286.4	112.83	110.1	109.96	113.00	2,176.3	5,631	38.64%	大買/大賣/鉅額交易
2021/07/16	48.3	102.94	28.1	103.41	103.00	20.1	5,231	0.39%
2021/07/15	1	99.50	1	99.70	99.90	0	5,071	0.00%
2021/07/14	10	99.57	7	98.60	99.00	3	5,090	0.06%
2021/07/13	37	101.87	33	103.02	99.10	4	5,086	0.08%
2021/07/12	44.1	99.95	57.2	99.88	101.50	-13.1	4,974	-0.26%
2021/07/09	10	95.96	3	96.13	95.90	7	4,852	0.14%
2021/07/08	2	95.65	34	96.00	95.30	-32	4,959	-0.65%
2021/07/07	5.1	95.37	5	95.74	94.80	0.1	5,000	0.00%
2021/07/06	13	94.82	5	94.90	94.80	8	5,121	0.16%
2021/07/05	1	95.30	5	96.06	96.10	-4	5,245	-0.08%
2021/07/02	0	0.00	8	93.36	93.60	-8	5,388	-0.15%
2021/07/01	13.1	93.02	15	92.67	92.60	-1.9	5,556	-0.03%
2021/06/30	1.1	93.83	2	93.95	94.00	-0.9	5,792	-0.02%
2021/06/29	15	94.24	10	93.95	93.70	5	6,023	0.08%
2021/06/28	1	93.90	3	94.20	95.10	-2	6,207	-0.03%
2021/06/25	5	95.10	7	94.80	94.30	-2	6,537	-0.03%
2021/06/24	14	94.13	6	94.35	94.60	8	6,769	0.12%
2021/06/23	25	94.27	9	93.89	94.00	16	6,868	0.23%
2021/06/22	8.5	93.69	23	92.74	92.60	-14.5	7,365	-0.20%
2021/06/21	6	94.37	4	94.58	94.30	2	7,403	0.03%
2021/06/18	8	95.51	0	0.00	96.40	8	7,453	0.11%
2021/06/17	4	94.30	8	95.53	96.50	-4	7,514	-0.05%
2021/06/16	18	95.16	12.3	94.67	94.30	5.7	7,571	0.08%
2021/06/15	6	95.13	0	0.00	96.20	6	7,698	0.08%
2021/06/11	27	96.42	4	97.15	95.10	23	8,301	0.28%
2021/06/10	65	98.41	70	97.59	96.80	-5	8,717	-0.06%
2021/06/09	2	93.80	20	93.53	94.30	-18	8,500	-0.21%
2021/06/08	0	0.00	14	92.16	91.90	-14	8,610	-0.16%
2021/06/07	5.2	90.01	16	91.83	92.40	-10.9	8,792	-0.12%
2021/06/04	2	91.75	3	92.03	91.80	-1	8,852	-0.01%
2021/06/03	1	92.10	9	92.78	92.70	-8	8,910	-0.09%
2021/06/02	15	93.89	1	94.50	93.00	14	9,000	0.16%
2021/06/01	3	95.20	13	95.27	94.70	-10	9,040	-0.11%
2021/05/31	1	94.30	4	94.13	94.30	-3	9,093	-0.03%
2021/05/28	15.2	93.85	4	93.90	94.10	11.2	9,206	0.12%
2021/05/27	38	92.56	9	93.87	94.00	29	9,409	0.31%
2021/05/26	23	91.87	21	91.87	91.80	2	9,402	0.02%
2021/05/25	22	92.40	15	92.55	92.20	7	9,629	0.07%
2021/05/24	4	89.90	10	89.48	90.10	-6	9,887	-0.06%
2021/05/21	5	87.76	8	88.73	88.10	-3	10,180	-0.03%
2021/05/20	4.2	87.84	1	88.20	87.00	3.2	10,707	0.03%
2021/05/19	13.1	88.34	8	89.45	89.90	5.1	11,189	0.05%
2021/05/18	7	86.44	2	87.15	87.00	5	11,725	0.04%
2021/05/17	5	83.12	19	85.14	82.50	-14	11,952	-0.12%
2021/05/14	29	88.34	12.1	88.39	88.00	17	11,990	0.14%
2021/05/13	21	90.02	21	90.51	88.90	0	11,927	0.00%
2021/05/12	20	87.84	23	89.61	86.80	-3	11,768	-0.03%
2021/05/11	22.2	92.00	117	92.85	90.50	-94.9	11,690	-0.81%	大賣/
2021/05/10	15	97.29	14	97.87	97.20	1	11,639	0.01%
2021/05/07	2	99.40	22	98.30	99.50	-20	11,696	-0.17%
2021/05/06	6	96.75	3	97.10	96.60	3	11,821	0.03%
2021/05/05	11	98.04	8	98.99	97.20	3	12,583	0.02%
2021/05/04	26.2	98.71	16.3	99.07	100.50	9.9	13,173	0.08%
2021/05/03	27.2	103.57	38.5	105.65	102.00	-11.3	13,120	-0.09%
2021/04/29	47.1	111.25	4	110.25	110.00	43.1	13,021	0.33%
2021/04/28	10	110.30	10	109.70	112.00	0	12,981	0.00%
2021/04/27	14.6	110.43	12	111.38	109.50	2.6	12,943	0.02%
2021/04/26	21	115.38	36	113.93	114.50	-15	12,885	-0.12%
2021/04/23	17	112.79	21	112.62	112.50	-4	12,828	-0.03%
2021/04/22	9.1	111.17	73.5	111.25	109.50	-64.4	12,847	-0.50%
2021/04/21	2.4	109.92	2	109.25	111.00	0.4	12,799	0.00%
2021/04/20	16	110.84	4	109.50	110.00	12	12,813	0.09%
2021/04/19	4	109.63	15	109.70	109.50	-11	12,806	-0.09%
2021/04/16	35.2	111.93	39.1	112.04	110.50	-3.9	12,837	-0.03%
2021/04/15	34	110.22	44	110.47	112.50	-10	12,742	-0.08%
2021/04/14	26	106.12	29	106.17	106.00	-3	12,670	-0.02%
2021/04/13	29	110.64	26	110.37	108.00	3	12,569	0.02%
2021/04/12	50.2	109.89	80.3	111.56	108.50	-30.1	12,524	-0.24%
2021/04/09	36.1	114.71	23	114.13	113.00	13.1	12,433	0.11%
2021/04/08	27.1	113.91	47	114.02	113.50	-19.9	12,344	-0.16%
2021/04/07	36.4	111.99	21.2	112.03	115.00	15.2	12,160	0.13%
2021/04/06	54	111.90	32	113.09	114.00	22	12,000	0.18%
2021/04/01	39.2	104.91	45	105.19	105.50	-5.8	11,755	-0.05%
2021/03/31	46	103.05	19	102.61	102.00	27	11,534	0.23%
2021/03/30	37	102.99	84.2	102.69	103.00	-47.2	11,375	-0.41%
2021/03/29	82.1	100.11	47	100.05	99.40	35.1	11,059	0.32%
2021/03/26	4	97.73	3	97.86	98.00	1	10,827	0.01%
2021/03/25	36.1	98.73	29	98.39	96.70	7.1	10,729	0.07%
2021/03/24	1.2	94.89	7	94.93	94.80	-5.8	10,232	-0.06%
2021/03/23	8	94.51	9	94.32	93.60	-1	10,227	-0.01%
2021/03/22	8	93.41	7	94.01	93.50	1	10,174	0.01%
2021/03/19	9	92.67	12	92.91	92.80	-3	10,113	-0.03%
2021/03/18	11	94.85	15.1	94.76	94.10	-4.1	10,049	-0.04%
2021/03/17	78	97.63	231.2	95.10	94.50	-153.2	9,947	-1.54%	大賣/鉅額交易
2021/03/16	112	93.66	31.1	96.25	98.70	80.9	9,404	0.86%	大買/
2021/03/15	40	89.02	3	89.53	89.80	37	8,980	0.41%
2021/03/12	101	89.71	8	88.69	88.40	93	8,991	1.03%	大買/
2021/03/11	11	87.40	26	87.86	88.20	-15	8,903	-0.17%
2021/03/10	8	85.95	9	85.89	86.30	-1	8,775	-0.01%
2021/03/09	5	83.82	4	84.63	85.30	1	8,750	0.01%
2021/03/08	24	85.35	8	84.81	84.50	16	8,811	0.18%
2021/03/05	10	85.46	5	85.90	85.80	5	8,735	0.06%
2021/03/04	3	85.70	6	85.12	84.70	-3	8,712	-0.03%
2021/03/03	7	85.47	5	85.80	84.90	2	8,709	0.02%
2021/03/02	40	87.20	113	87.24	85.70	-73	8,584	-0.85%	大賣/
2021/02/26	13	85.28	27	84.96	84.60	-14	8,371	-0.17%
2021/02/25	22	87.27	14.2	86.71	86.50	7.8	8,356	0.09%
2021/02/24	94.2	86.20	134	84.48	84.10	-39.8	8,261	-0.48%	大賣/
2021/02/23	6	85.15	65	83.99	84.00	-59	7,957	-0.74%
2021/02/22	62.3	88.33	57	88.01	87.60	5.3	7,648	0.07%
2021/02/19	77	83.51	55	84.34	87.80	22	7,132	0.31%
2021/02/18	68	79.38	84	78.25	79.90	-16	6,636	-0.24%
2021/02/17	157	76.08	4	76.28	76.30	153	6,055	2.53%	大買/鉅額交易
2021/02/05	17	70.01	7	69.81	69.40	10	5,783	0.17%
2021/02/04	19	69.18	0	0.00	68.80	19	5,746	0.33%
2021/02/03	6	68.07	2	69.45	68.60	4	5,769	0.07%
2021/02/02	10	68.00	11	68.04	67.90	-1	5,945	-0.02%
2021/02/01	11	65.76	13	65.69	66.80	-2	6,203	-0.03%
2021/01/29	5	67.34	5	67.96	66.20	0	6,303	0.00%
2021/01/28	4	69.15	1	69.80	68.70	3	6,298	0.05%
2021/01/27	25	76.74	28	73.62	72.80	-3	6,149	-0.05%
2021/01/26	42	75.98	35	75.41	76.20	7	5,438	0.13%
2021/01/25	0	0.00	10	68.90	69.30	-10	4,835	-0.21%
2021/01/22	0	0.00	6	65.35	67.60	-6	4,794	-0.13%
2021/01/21	0	0.00	5	64.34	64.60	-5	4,809	-0.10%
2021/01/19	11	68.44	2	67.60	67.50	9	4,842	0.19%
2021/01/18	0	0.00	3	71.60	69.00	-3	4,972	-0.06%
2021/01/15	12	71.54	23	70.53	69.50	-11	4,999	-0.22%
2021/01/14	42	69.61	54	70.10	69.70	-12	4,984	-0.24%
2021/01/13	0	0.00	5	67.80	67.80	-5	4,922	-0.10%
2021/01/11	0	0.00	1	67.30	67.40	-1	5,037	-0.02%
2021/01/08	0	0.00	13	67.28	67.20	-13	5,155	-0.25%
2021/01/07	5	67.40	0	0.00	66.80	5	5,201	0.10%
2021/01/06	2	65.50	0	0.00	65.50	2	5,280	0.04%
2021/01/05	2	67.00	0	0.00	66.50	2	5,349	0.04%
2021/01/04	0	0.00	1	66.90	67.30	-1	5,502	-0.02%
2020/12/31	8	66.25	8	65.86	65.70	0	6,172	0.00%
2020/12/29	1	64.50	0	0.00	64.20	1	6,793	0.01%
2020/12/28	0	0.00	2	65.05	65.10	-2	6,926	-0.03%
2020/12/25	1	64.50	1	65.00	64.70	0	7,084	0.00%
2020/12/24	2	65.40	0	0.00	65.00	2	7,243	0.03%
2020/12/23	2	63.70	0	0.00	63.70	2	7,464	0.03%
2020/12/22	3	64.10	3	64.03	64.00	0	7,877	0.00%
2020/12/18	2	63.90	0	0.00	63.60	2	8,471	0.02%
2020/12/17	0	0.00	21	63.79	63.40	-21	8,854	-0.24%
2020/12/16	2	65.00	0	0.00	64.70	2	9,049	0.02%
2020/12/14	3	65.90	6	65.80	65.90	-3	10,057	-0.03%
2020/12/11	0	0.00	3	65.30	65.40	-3	11,020	-0.03%
2020/12/10	3	67.93	0	0.00	67.10	3	11,773	0.03%
2020/12/09	3	69.10	1	69.20	69.40	2	11,866	0.02%
2020/12/08	5	69.06	20	68.98	68.40	-15	11,815	-0.13%
2020/12/07	5	68.70	5	67.20	67.20	0	11,731	0.00%
2020/12/04	2	68.50	5	68.24	67.90	-3	11,694	-0.03%
2020/12/03	35	68.54	26	68.55	67.40	9	11,759	0.08%
2020/12/02	15	68.73	6	68.37	68.70	9	11,711	0.08%
2020/12/01	3	67.03	16	67.49	67.60	-13	11,601	-0.11%
2020/11/30	22	67.37	1	66.70	66.90	21	11,605	0.18%
2020/11/27	15	67.16	3	67.20	66.70	12	11,637	0.10%
2020/11/26	25	65.71	0	0.00	66.10	25	11,562	0.22%
2020/11/25	5	65.60	3	66.13	65.40	2	11,556	0.02%
2020/11/24	9	67.01	6	67.23	66.40	3	11,565	0.03%
2020/11/23	7	67.57	3	66.53	67.20	4	11,498	0.03%
2020/11/20	1	64.50	3	65.03	65.30	-2	11,365	-0.02%
2020/11/19	2	64.95	28	64.93	64.90	-26	11,354	-0.23%
2020/11/18	2	65.55	1	66.30	65.50	1	11,345	0.01%
2020/11/17	0	0.00	101	65.00	65.10	-101	11,325	-0.89%	大賣/鉅額交易
2020/11/16	0	0.00	23	65.42	65.40	-23	11,380	-0.20%
2020/11/13	5	65.42	5	65.10	65.70	0	11,383	0.00%
2020/11/12	12	64.56	10	64.06	63.90	2	11,363	0.02%
2020/11/11	3	65.07	2	65.30	65.30	1	11,322	0.01%
2020/11/10	20	65.43	11	65.08	64.70	9	11,299	0.08%
2020/11/09	42	68.51	35	68.84	68.00	7	11,116	0.06%
2020/11/06	5	71.58	12	72.04	71.10	-7	10,825	-0.06%
2020/11/05	3	71.07	10	71.42	70.90	-7	10,723	-0.07%
2020/11/04	1	70.10	3	70.20	70.10	-2	10,662	-0.02%
2020/11/03	6	69.05	15	69.76	70.30	-9	10,795	-0.08%
2020/11/02	5	66.98	12	68.02	68.30	-7	10,743	-0.07%
2020/10/29	2	67.20	11	67.41	67.30	-9	10,687	-0.08%
2020/10/28	1	68.70	1	68.40	68.10	0	10,672	0.00%
2020/10/27	32	69.59	8	68.91	68.50	24	10,652	0.23%
2020/10/26	19	71.20	15	70.87	69.00	4	10,621	0.04%
2020/10/23	5	71.26	10	71.32	71.00	-5	10,467	-0.05%
2020/10/22	11	70.64	17	70.86	70.70	-6	10,379	-0.06%
2020/10/21	1	70.00	7	70.43	70.00	-6	10,253	-0.06%
2020/10/20	78	69.64	5	70.08	69.50	73	10,227	0.71%
2020/10/19	3	68.90	5	69.22	69.50	-2	10,126	-0.02%
2020/10/16	35	69.18	15	69.65	68.00	20	10,087	0.20%
2020/10/15	14	69.58	15	69.63	69.50	-1	9,935	-0.01%
2020/10/14	21	70.60	20	70.12	69.50	1	9,900	0.01%
2020/10/13	16	69.56	10	70.20	70.10	6	9,877	0.06%
2020/10/12	15	70.04	25	70.36	70.50	-10	9,844	-0.10%
2020/10/08	108	71.32	79	71.05	69.30	29	9,750	0.30%	大買/
2020/10/07	81	68.93	56	70.81	71.60	25	9,124	0.27%
2020/10/06	15	65.77	10	67.07	67.90	5	8,740	0.06%
2020/10/05	6	64.95	6	65.83	65.10	0	8,690	0.00%
2020/09/30	7	65.39	3	66.00	66.30	4	8,782	0.05%
2020/09/29	17	64.84	15	64.17	64.00	2	8,741	0.02%
2020/09/28	17	65.25	15	66.73	64.60	2	8,704	0.02%
2020/09/25	37	67.84	34	67.11	67.30	3	8,552	0.04%
2020/09/24	40	68.74	18	69.18	67.50	22	8,202	0.27%
2020/09/23	21	68.86	23	69.28	70.10	-2	7,934	-0.03%
2020/09/22	30	69.56	16	69.48	68.50	14	7,740	0.18%
2020/09/21	18	69.56	9	69.69	69.00	9	7,383	0.12%
2020/09/18	19	72.33	19	71.79	72.20	0	7,242	0.00%
2020/09/17	48	71.15	59	70.21	72.00	-11	6,767	-0.16%
2020/09/16	148	69.57	1,635	67.81	70.00	-1,487	6,369	-23.34%	大買/大賣/鉅額交易
2020/09/15	1,572	65.03	1,063	62.39	65.10	509	5,609	9.07%	大買/大賣/鉅額交易
2020/09/14	1,001	59.20	23	58.66	59.20	978	4,909	19.92%	大買/鉅額交易
2020/09/11	2	54.10	3	53.90	53.90	-1	4,784	-0.02%
2020/09/10	1	54.90	11	54.85	54.80	-10	4,858	-0.21%
2020/09/09	6	54.08	3	54.37	55.30	3	4,950	0.06%
2020/09/08	2	54.80	53	56.00	54.70	-51	4,999	-1.02%
2020/09/07	2	53.55	0	0.00	53.10	2	5,008	0.04%
2020/09/04	1	53.50	0	0.00	54.20	1	5,133	0.02%
2020/09/03	1	56.30	4	55.73	54.80	-3	5,220	-0.06%
2020/09/02	1	55.60	13	55.55	55.30	-12	5,323	-0.23%
2020/08/28	4	54.15	1	54.40	53.80	3	5,973	0.05%
2020/08/27	2	54.30	0	0.00	53.50	2	6,255	0.03%
2020/08/26	0	0.00	3	54.50	54.40	-3	6,355	-0.05%
2020/08/21	2	51.60	0	0.00	52.10	2	6,881	0.03%
2020/08/20	6	51.20	13	52.42	50.90	-7	7,135	-0.10%
2020/08/19	5	55.46	1	55.50	55.10	4	7,182	0.06%
2020/08/18	2	55.40	2	55.50	55.40	0	7,250	0.00%
2020/08/17	0	0.00	2	55.30	55.30	-2	7,487	-0.03%
2020/08/13	0	0.00	1	54.60	54.80	-1	7,687	-0.01%
2020/08/11	1	53.00	0	0.00	53.00	1	8,560	0.01%
2020/08/10	2	56.35	3	55.83	54.80	-1	8,853	-0.01%
2020/08/07	13	56.62	23	57.03	56.00	-10	9,415	-0.11%
2020/08/06	4	53.73	2	53.60	52.70	2	9,507	0.02%
2020/08/04	0	0.00	1	53.80	53.70	-1	10,440	-0.01%
2020/08/03	0	0.00	6	54.03	53.80	-6	11,261	-0.05%
2020/07/31	2	53.20	0	0.00	52.80	2	11,751	0.02%
2020/07/30	1	53.00	0	0.00	53.00	1	12,488	0.01%
2020/07/28	1	51.20	2	50.80	50.20	-1	12,797	-0.01%
2020/07/27	8	50.75	4	49.93	50.00	4	12,956	0.03%
2020/07/24	4	51.53	3	51.10	51.00	1	13,285	0.01%
2020/07/23	2	52.80	1	52.80	52.70	1	13,327	0.01%
2020/07/22	7	53.33	0	0.00	52.70	7	13,415	0.05%
2020/07/21	1	53.00	0	0.00	53.30	1	13,584	0.01%
2020/07/20	6	53.18	5	52.84	52.80	1	13,748	0.01%
2020/07/17	7	53.11	1	52.10	52.10	6	13,921	0.04%
2020/07/16	4	55.88	5	55.96	55.00	-1	13,922	-0.01%
2020/07/15	1	59.90	1	60.00	58.20	0	13,949	0.00%
2020/07/14	10	60.02	17	60.61	59.50	-7	14,039	-0.05%
2020/07/13	12	63.48	1	62.50	62.50	11	14,127	0.08%
2020/07/10	12	62.24	27	62.30	61.50	-15	14,144	-0.11%
2020/07/09	24	62.07	42	62.72	62.10	-18	14,181	-0.13%
2020/07/08	1	61.20	7	60.50	61.20	-6	14,222	-0.04%
2020/07/07	19	60.67	21	61.26	60.40	-2	14,351	-0.01%
2020/07/06	17	59.88	24	59.69	59.90	-7	14,471	-0.05%
2020/07/03	12	58.57	13	58.67	58.70	-1	14,561	-0.01%
2020/07/02	0	0.00	24	58.25	58.40	-24	14,934	-0.16%
2020/07/01	15	57.60	16	58.03	57.10	-1	15,227	-0.01%
2020/06/30	9	56.17	7	56.51	56.70	2	15,401	0.01%
2020/06/29	11	56.64	40	56.54	56.20	-29	15,402	-0.19%
2020/06/24	19	55.42	12	55.72	55.90	7	15,345	0.05%
2020/06/23	22	55.34	1	55.10	55.00	21	15,400	0.14%
2020/06/22	41	55.49	25	56.08	56.20	16	15,324	0.10%
2020/06/19	9	53.51	19	53.44	53.80	-10	15,159	-0.07%
2020/06/18	3	53.37	3	53.20	53.10	0	15,116	0.00%
2020/06/17	11	53.43	16	53.21	53.10	-5	15,086	-0.03%
2020/06/16	1	52.60	52	52.67	52.70	-51	15,056	-0.34%
2020/06/15	13	51.38	1	51.80	51.10	12	15,052	0.08%
2020/06/12	23	51.33	20	51.70	51.80	3	15,063	0.02%
2020/06/11	6	50.02	55	51.16	50.50	-49	15,064	-0.33%
2020/06/10	7	51.51	2	51.60	51.60	5	15,146	0.03%
2020/06/09	22	52.32	82	52.69	52.00	-60	15,178	-0.40%
2020/06/08	116	52.44	8	53.04	52.00	108	15,246	0.71%	大買/鉅額交易
2020/06/05	5	57.64	5	57.88	57.70	0	15,141	0.00%
2020/06/04	98	59.78	35	58.52	58.00	63	15,353	0.41%
2020/06/03	40	60.00	50	59.72	60.30	-10	15,769	-0.06%
2020/06/02	16	58.19	66	58.20	57.70	-50	15,984	-0.31%
2020/06/01	21	58.35	29	59.06	58.30	-8	16,421	-0.05%
2020/05/29	101	57.45	52	57.91	57.70	49	16,642	0.29%	大買/
2020/05/28	21	56.82	18	57.49	57.10	3	16,528	0.02%
2020/05/27	81	57.66	39	57.05	55.90	42	16,379	0.26%
2020/05/26	12	58.11	19	57.61	58.10	-7	16,134	-0.04%
2020/05/25	24	57.50	22	57.54	57.80	2	16,019	0.01%
2020/05/22	48	58.09	40	58.31	57.10	8	15,985	0.05%
2020/05/21	16	58.32	19	58.21	58.00	-3	15,991	-0.02%
2020/05/20	15	57.55	22	57.66	57.40	-7	15,879	-0.04%
2020/05/19	32	58.29	58	57.73	57.00	-26	15,747	-0.17%
2020/05/18	66	60.92	84	60.31	61.20	-18	15,364	-0.12%
2020/05/15	32	58.91	44	58.75	57.50	-12	14,791	-0.08%
2020/05/14	81	61.29	60	61.32	59.80	21	14,442	0.15%
2020/05/13	17	60.34	27	60.63	61.00	-10	13,802	-0.07%
2020/05/12	75	61.19	54	60.34	60.80	21	13,520	0.16%
2020/05/11	55	58.10	45	58.83	59.50	10	12,981	0.08%
2020/05/08	64	58.78	38	58.61	58.30	26	12,517	0.21%
2020/05/07	18	53.58	439	53.53	55.70	-421	11,727	-3.59%	大賣/鉅額交易
2020/05/06	2,551	55.26	2,163	54.62	50.70	388	11,237	3.45%	大買/大賣/鉅額交易
2020/05/05	29	47.34	30	47.10	50.30	-1	10,483	-0.01%
2020/05/04	33	46.07	10	45.81	45.80	23	10,202	0.23%
2020/04/30	28	46.43	10	46.59	46.10	18	10,141	0.18%
2020/04/29	51	47.65	42	47.75	47.75	9	9,941	0.09%
2020/04/28	4	45.50	24	45.27	44.85	-20	9,568	-0.21%
2020/04/27	23	46.42	7	46.03	45.85	16	9,479	0.17%
2020/04/24	41	46.79	43	46.47	46.10	-2	9,357	-0.02%
2020/04/23	18	46.06	5	45.94	46.30	13	9,122	0.14%
2020/04/22	7	44.96	14	44.95	45.40	-7	8,898	-0.08%
2020/04/21	10	43.75	11	44.40	43.05	-1	8,656	-0.01%
2020/04/20	2	44.55	69	44.33	44.70	-67	8,549	-0.78%
2020/04/17	96	44.48	37	44.57	43.85	59	8,441	0.70%
2020/04/16	6	46.08	69	45.55	45.65	-63	8,248	-0.76%
2020/04/15	62	45.34	29	45.84	45.00	33	8,048	0.41%
2020/04/14	44	45.94	8	45.81	45.45	36	7,936	0.45%
2020/04/13	36	45.80	64	46.23	45.80	-28	7,732	-0.36%
2020/04/10	32	44.96	31	44.53	44.50	1	7,445	0.01%
2020/04/09	16	45.02	54	44.85	44.05	-38	7,180	-0.53%
2020/04/08	29	43.71	11	43.30	43.40	18	6,922	0.26%
2020/04/07	95	45.14	41	45.30	43.50	54	6,708	0.80%
2020/04/06	22	42.37	30	43.23	43.70	-8	6,238	-0.13%
2020/04/01	11	39.18	55	37.38	39.75	-44	5,855	-0.75%
2020/03/30	1	35.90	2	36.45	36.20	-1	5,518	-0.02%
2020/03/27	19	37.04	40	36.50	36.00	-21	5,446	-0.39%
2020/03/26	3	35.23	2	35.05	35.00	1	5,314	0.02%
2020/03/25	1	34.95	31	35.55	34.25	-30	5,254	-0.57%
2020/03/24	32	34.10	1	34.65	34.40	31	5,180	0.60%
2020/03/23	6	33.88	6	33.20	33.15	0	5,108	0.00%
2020/03/20	2	33.50	57	33.40	33.85	-55	5,069	-1.09%
2020/03/19	52	31.24	9	32.25	31.10	43	5,000	0.86%
2020/03/18	7	35.04	20	35.06	34.50	-13	4,882	-0.27%
2020/03/17	45	34.71	30	34.36	34.45	15	4,772	0.31%
2020/03/16	52	35.58	159	35.32	34.20	-107	4,627	-2.31%	大賣/鉅額交易
2020/03/13	56	32.35	2	32.20	32.95	54	4,383	1.23%
2020/03/12	22	37.98	53	38.72	35.70	-31	4,232	-0.73%
2020/03/11	168	39.56	111	40.52	38.20	57	3,998	1.43%	大買/大賣/
2020/03/10	48	40.06	9	41.74	38.90	39	3,708	1.05%
2020/03/09	118	44.75	37	44.83	43.00	81	3,398	2.38%	大買/
2020/03/06	963	46.17	980	46.14	46.20	-17	2,687	-0.63%	大買/大賣/
2020/03/05	74	41.06	81	41.69	42.00	-7	2,126	-0.33%
2020/03/04	31	37.69	55	38.50	39.15	-24	1,554	-1.54%
2020/03/03	1	35.70	7	35.14	35.60	-6	1,144	-0.52%
2020/03/02	3	35.70	13	35.86	35.10	-10	1,075	-0.93%
2020/02/27	1	35.40	7	34.70	34.10	-6	970	-0.62%
2020/02/26	6.5	35.12	2	34.73	34.50	4.5	925	0.49%
2020/02/25	30	35.67	3	35.20	35.00	27	895	3.02%
2020/02/24	1,048	38.04	1,030	38.08	36.65	18	808	2.23%	大買/大賣/
2020/02/21	1	34.85	3	34.77	34.65	-2	527	-0.38%
2020/02/20	2	34.00	3	34.17	34.05	-1	501	-0.20%
2020/02/18	1	34.20	0	0.00	33.90	1	490	0.20%
2020/02/17	3	34.48	2	34.23	34.10	1	489	0.20%
2020/02/13	1	33.65	0	0.00	33.75	1	470	0.21%
2020/02/11	1	33.65	0	0.00	33.75	1	462	0.22%
2020/02/10	2	35.35	2	34.93	33.85	0	454	0.00%
2020/02/07	3	35.00	3	35.13	34.40	0	390	0.00%
2020/02/06	1	34.00	0	0.00	33.70	1	327	0.31%
2020/02/04	3	33.73	3	34.33	33.60	0	297	0.00%
2020/01/31	1	31.30	0	0.00	31.30	1	227	0.44%
2020/01/15	1	32.85	0	0.00	32.75	1	230	0.43%
2020/01/14	0	0.00	1	32.60	32.75	-1	231	-0.43%
2020/01/07	1	32.65	0	0.00	32.60	1	246	0.41%
2020/01/06	2	32.60	2	32.65	32.65	0	248	0.00%
2019/12/30	2	32.80	0	0.00	32.75	2	253	0.79%
2019/12/24	0.4	32.70	0	0.00	32.70	0.4	261	0.15%
2019/12/17	0	0.00	1	33.10	32.90	-1	289	-0.34%
2019/12/16	0.1	32.90	0	0.00	32.90	0.1	290	0.03%
2019/12/11	1	32.10	0	0.00	32.20	1	299	0.33%
2019/11/27	0	0.00	1	32.20	32.15	-1	446	-0.22%
2019/11/15	1	32.50	0	0.00	32.50	1	604	0.17%
2019/11/11	1	33.00	0	0.00	32.95	1	651	0.15%
2019/11/08	0	0.00	0.1	33.60	33.50	-0.1	654	-0.01%
2019/11/06	0	0.00	3	33.35	33.35	-3	655	-0.46%
2019/10/28	0	0.00	4	34.00	34.05	-4	653	-0.61%
2019/10/24	3	33.80	0	0.00	33.80	3	654	0.46%
2019/10/22	1	33.00	0	0.00	32.90	1	646	0.15%
2019/10/15	1	32.10	0	0.00	31.95	1	637	0.16%
2019/10/08	7	32.54	0	0.00	32.15	7	631	1.11%
2019/10/07	0.1	33.50	0	0.00	33.40	0.1	621	0.02%
2019/10/03	3	33.50	2	33.28	33.30	1	632	0.16%
2019/10/02	0	0.00	1	33.80	33.70	-1	631	-0.16%
2019/10/01	1	33.70	0	0.00	33.80	1	631	0.16%
2019/09/26	1	34.05	0	0.00	33.95	1	629	0.16%
2019/09/25	0.6	34.50	0	0.00	34.25	0.6	628	0.09%
2019/09/24	6.3	34.86	0	0.00	34.60	6.3	627	1.00%
2019/09/20	0	0.00	10	33.83	34.55	-10	610	-1.64%
2019/09/19	3	33.97	0	0.00	33.90	3	601	0.50%
2019/09/18	0	33.80	3	34.08	33.85	-3	596	-0.50%
2019/09/17	10	33.82	20	33.93	34.10	-10	589	-1.70%
2019/09/16	0	0.00	3	33.78	33.50	-3	584	-0.51%
2019/09/12	0	0.00	5	33.94	33.90	-5	577	-0.87%
2019/09/10	0	0.00	1	34.20	33.85	-1	565	-0.18%
2019/09/09	0	0.00	2	34.15	34.00	-2	558	-0.36%
2019/09/06	0	0.00	4	34.94	34.60	-4	540	-0.74%
2019/09/05	3	35.22	26	35.10	34.90	-23	524	-4.38%
2019/09/04	1	35.10	10	35.22	35.30	-9	493	-1.82%
2019/09/03	1	35.10	0	0.00	34.90	1	478	0.21%
2019/08/30	4	34.95	19	34.64	34.70	-15	446	-3.36%
2019/08/29	0	0.00	2	34.45	34.95	-2	415	-0.48%
2019/08/28	0	0.00	1	33.95	33.90	-1	385	-0.26%
2019/08/27	0	0.00	11	34.88	34.00	-11	369	-2.98%
2019/08/26	14	33.41	2	33.23	33.10	12	318	3.77%
2019/08/23	0	0.00	12	34.31	34.40	-12	302	-3.96%
2019/08/22	3	34.52	20	34.05	34.25	-17	297	-5.71%
2019/08/20	1	33.80	1	34.80	34.50	0	280	0.00%
2019/08/19	1	33.45	0	0.00	33.30	1	249	0.40%
2019/08/16	1	33.20	0	0.00	33.20	1	242	0.41%
2019/08/15	3	33.07	0	0.00	33.10	3	233	1.28%
2019/08/13	6	31.65	0	0.00	32.00	6	194	3.08%
2019/07/25	0	0.00	1	31.35	31.60	-1	171	-0.58%
2019/07/18	0	0.00	16	30.80	30.55	-16	168	-9.50%
2019/07/16	2	31.00	0	0.00	30.85	2	164	1.21%
2019/07/10	0	0.00	1	30.35	30.55	-1	168	-0.59%
2019/07/09	1	32.15	0	0.00	32.20	1	163	0.61%
2019/07/08	6	32.14	0	0.00	32.20	6	155	3.87%
2019/07/05	1	32.05	0	0.00	32.10	1	153	0.65%
2019/07/04	0	0.00	1	32.05	32.10	-1	154	-0.65%
2019/07/03	1	32.00	0	0.00	32.10	1	158	0.63%
2019/07/02	0	0.00	56	32.02	32.10	-56	162	-34.50%
2019/06/21	2	31.45	0	0.00	31.35	2	186	1.07%
2019/06/10	16	30.70	0	0.00	30.70	16	225	7.09%
2019/06/04	1	30.60	0	0.00	30.65	1	227	0.44%
2019/05/31	5	30.95	0	0.00	30.75	5	228	2.19%
2019/05/27	7	30.31	0	0.00	30.40	7	229	3.05%
2019/05/23	1	30.00	0	0.00	30.00	1	229	0.44%
2019/05/13	2	30.43	0	0.00	30.40	2	228	0.87%
2019/05/10	2	31.05	0	0.00	31.10	2	227	0.88%
2019/05/09	2	31.63	0	0.00	31.20	2	225	0.89%
2019/05/06	1	31.70	0	0.00	31.70	1	223	0.45%
2019/05/03	2	31.60	0	0.00	32.05	2	221	0.90%
2019/04/30	0	0.00	1	31.65	31.40	-1	220	-0.45%
2019/04/29	1	32.05	0	0.00	31.95	1	217	0.46%
2019/04/17	2	32.20	0	0.00	32.30	2	205	0.97%
2019/04/16	0	0.00	2	32.30	32.30	-2	200	-1.00%
2019/04/11	1	32.15	0	0.00	32.20	1	189	0.53%
2019/04/08	9	31.95	0	0.00	31.95	9	179	5.01%
2019/04/03	1	31.45	0	0.00	31.85	1	173	0.57%
2019/03/29	1	30.85	0	0.00	30.95	1	157	0.63%
2019/03/28	2	30.95	0	0.00	30.95	2	155	1.28%
2019/03/27	1	31.20	0	0.00	31.20	1	153	0.65%
2019/03/26	2	30.95	0	0.00	30.95	2	147	1.35%
2019/03/22	14	30.87	0	0.00	30.65	14	135	10.35%
2019/03/21	10	30.53	0	0.00	30.80	10	126	7.90%
2019/03/20	2	30.10	0	0.00	30.20	2	115	1.73%
2019/03/15	0	0.00	2	29.10	29.10	-2	114	-1.75%
2019/03/14	1	29.00	0	0.00	29.10	1	112	0.89%
2019/03/12	2	29.10	0	0.00	29.20	2	107	1.86%
2019/01/22	1	28.50	0	0.00	28.50	1	87	1.14%
2018/12/12	0	0.00	9	30.07	29.85	-9	116	-7.71%
2018/12/11	19	30.16	10	29.95	29.95	9	116	7.75%
2018/11/14	1	28.70	0	0.00	28.85	1	126	0.79%
2018/09/12	1	29.55	0	0.00	29.65	1	231	0.43%
2018/09/10	4	30.18	0	0.00	29.45	4	242	1.65%
2018/09/04	1	31.00	0	0.00	31.05	1	245	0.41%
2018/08/30	0	0.00	4	31.25	31.30	-4	252	-1.58%
2018/08/24	3	31.28	0	0.00	30.95	3	262	1.14%
2018/08/21	0	0.00	1	31.80	31.80	-1	268	-0.37%
2018/08/16	1	31.50	0	0.00	31.45	1	264	0.38%
2018/08/15	10	31.44	2	31.70	31.70	8	264	3.02%
2018/08/14	0	0.00	12.2	30.62	31.45	-12.2	257	-4.74%
2018/08/09	1	30.25	0	0.00	30.50	1	243	0.41%
2018/08/08	4	30.36	0	0.00	30.45	4	243	1.64%
2018/08/07	2	29.85	0	0.00	29.95	2	239	0.84%
2018/08/06	1	29.25	0	0.00	29.20	1	241	0.41%
2018/08/03	1	29.10	0	0.00	29.15	1	243	0.41%
2018/08/02	1	29.35	0	0.00	29.15	1	254	0.39%
2018/08/01	15	29.30	0	0.00	29.20	15	258	5.80%
2018/07/25	0	0.00	1	29.15	29.15	-1	264	-0.38%
2018/06/26	2	30.35	0	0.00	30.20	2	328	0.61%
2018/06/25	1	31.00	0	0.00	30.90	1	320	0.31%
2018/06/20	1	31.30	0	0.00	31.25	1	334	0.30%
2018/06/19	1	31.50	0	0.00	31.50	1	346	0.29%
2018/06/15	0	0.00	0.1	32.35	32.00	-0.1	346	-0.03%
2018/06/06	0	0.00	1	33.00	32.70	-1	445	-0.22%
2018/05/24	0	0.00	3	32.10	31.95	-3	559	-0.54%
2018/05/18	0	0.00	1	32.10	31.80	-1	650	-0.15%
2018/05/17	0	0.00	2	32.00	32.00	-2	659	-0.30%
2018/05/16	0	0.00	4	32.10	31.85	-4	665	-0.60%
2018/05/15	1	31.70	0	0.00	32.00	1	682	0.15%
2018/05/10	1	31.60	0	0.00	32.50	1	751	0.13%
2018/03/22	0	0.00	18	37.03	36.60	-18	933	-1.93%
2018/03/20	0	0.00	10	37.80	38.00	-10	962	-1.04%
2018/03/19	0	0.00	6	38.10	38.05	-6	1,066	-0.56%
2018/03/16	1	38.00	0	0.00	37.80	1	1,143	0.09%
2018/03/15	45	38.44	11	38.20	38.25	34	1,163	2.92%
2018/03/08	0	0.00	3	37.45	37.90	-3	1,253	-0.24%
2018/02/26	4	37.60	1	37.80	37.35	3	1,494	0.20%
2018/02/12	0	0.00	2	34.05	34.50	-2	1,440	-0.14%
2018/02/09	0	0.00	2	34.15	34.10	-2	1,475	-0.14%
2018/02/07	0	0.00	0.1	34.60	34.60	-0.1	1,485	-0.01%
2018/01/19	9	34.85	0	0.00	34.60	9	2,076	0.43%
2018/01/04	0	0.00	2	37.40	37.30	-2	2,058	-0.10%
2018/01/03	0	0.00	1	37.30	37.35	-1	2,049	-0.05%