松翰 (5471)-臺銀證券券商分點個股進出

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
52.0
漲跌
▲0.2
漲幅
+0.39%
成交量
311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(已收盤)

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

松翰 (5471)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/20	1	51.30	0	0.00	51.80	1	543	0.18%
2024/05/16	0	0.00	1	51.10	51.40	-1	544	-0.18%
2024/05/14	1	50.50	0	0.00	50.50	1	544	0.18%
2024/04/29	0	0.00	1	50.80	50.80	-1	557	-0.18%
2024/04/26	0	49.85	0	0.00	49.75	0	558	0.00%
2024/04/24	0	50.30	1	49.75	50.10	-1	561	-0.17%
2024/04/22	2	49.53	0	0.00	48.95	2	574	0.35%
2024/04/19	3	49.60	0	0.00	49.75	3	570	0.53%
2024/04/16	0	0.00	1	51.90	51.20	-1	569	-0.18%
2024/04/15	0.8	52.90	0	0.00	52.40	0.8	566	0.14%
2024/04/10	0	0.00	0	54.60	55.10	0	562	0.00%
2024/04/09	0	0.00	0	54.00	53.80	0	554	0.00%
2024/04/08	1	54.20	1	54.20	53.30	0	557	0.00%
2024/04/03	1.1	54.56	0	0.00	54.60	1.1	559	0.20%
2024/04/02	2.2	54.36	0	0.00	54.20	2.2	593	0.36%
2024/04/01	1	52.60	0	0.00	54.90	1	583	0.17%
2024/03/29	0	0.00	1	53.10	52.80	-1	555	-0.18%
2024/03/28	3	54.57	2	53.70	53.70	1	547	0.18%
2024/03/27	0	53.35	1	54.10	54.10	-1	493	-0.19%
2024/03/26	0	0.00	0.1	50.00	49.20	-0.1	422	-0.03%
2024/03/22	0.1	49.60	0	0.00	49.30	0.1	429	0.01%
2024/03/20	1	48.90	1	48.95	48.80	0	440	0.01%
2024/03/15	1	49.00	0	0.00	48.60	1	456	0.22%
2024/03/14	1	49.00	0	0.00	49.65	1	460	0.22%
2024/03/13	4	49.90	0	0.00	49.65	4	466	0.86%
2024/03/11	0	50.60	0	0.00	50.90	0	472	0.01%
2024/03/07	0	0.00	0	51.10	51.00	0	497	0.00%
2024/03/04	0	0.00	1	52.40	51.90	-1	546	-0.18%
2024/03/01	1	52.40	15	52.24	52.50	-14	583	-2.40%
2024/02/23	1	54.40	0	0.00	53.00	1	843	0.12%
2024/02/19	0	0.00	0.3	53.11	53.30	-0.3	951	-0.03%
2024/02/15	0.1	51.75	0	0.00	51.50	0.1	966	0.01%
2024/02/05	0.1	52.10	1	51.90	51.70	-1	966	-0.10%
2024/02/02	1.1	52.70	1	52.40	52.40	0.1	969	0.01%
2024/02/01	0.1	53.20	0	0.00	52.80	0.1	973	0.01%
2024/01/30	0	53.40	2	52.80	52.70	-2	983	-0.20%
2024/01/29	4	54.13	0	0.00	53.80	4	986	0.41%
2024/01/23	0	0.00	0	54.10	54.10	0	989	0.00%
2024/01/22	0	53.00	0	0.00	53.80	0	993	0.00%
2024/01/17	2	52.00	0	0.00	52.10	2	1,005	0.20%
2024/01/12	1	54.50	0	0.00	54.10	1	1,009	0.10%
2024/01/11	0	0.00	6	55.22	55.30	-6	1,008	-0.60%
2024/01/08	2	54.20	0	0.00	54.20	2	1,033	0.19%
2024/01/05	1	54.90	0	0.00	54.80	1	1,035	0.10%
2024/01/04	0	0.00	1	56.00	55.20	-1	1,034	-0.10%
2024/01/03	1	55.50	1	56.50	56.70	0	1,032	0.00%
2024/01/02	1	56.50	0	0.00	56.40	1	1,029	0.10%
2023/12/29	0	0.00	0	57.30	57.40	0	1,023	0.00%
2023/12/26	0	55.50	0	0.00	55.60	0	976	0.00%
2023/12/25	1	55.00	0	0.00	54.90	1	977	0.10%
2023/12/22	0	54.60	0	0.00	55.00	0	989	0.00%
2023/12/21	0	54.60	0	0.00	54.30	0	984	0.00%
2023/12/15	15	57.40	0	0.00	57.00	15	961	1.56%
2023/12/14	0	0.00	440	56.70	56.80	-440	950	-46.27%	大賣/鉅額交易
2023/12/05	0	0.00	55.7	56.17	55.90	-55.7	891	-6.24%
2023/12/04	3.1	57.44	4	57.70	57.00	-1	877	-0.11%
2023/12/01	4.6	57.56	2	57.20	57.70	2.6	862	0.30%
2023/11/30	0	0.00	75	57.42	56.90	-75	844	-8.88%
2023/11/29	1	57.70	2	57.70	58.00	-1	824	-0.12%
2023/11/28	2	57.90	0	0.00	58.50	2	799	0.25%
2023/11/27	0	0.00	40	56.77	56.50	-40	762	-5.25%
2023/11/24	0	0.00	2	57.20	56.50	-2	732	-0.27%
2023/11/22	0.1	58.40	2	57.80	57.80	-1.9	624	-0.31%
2023/11/21	2	54.60	1	54.70	55.00	1	478	0.21%
2023/11/20	1	53.66	42	52.22	53.90	-41	415	-9.85%
2023/11/17	0	0.00	3	50.50	50.60	-3	362	-0.83%
2023/11/14	0	0.00	27	49.86	49.90	-27	341	-7.91%
2023/11/13	0	0.00	21.7	48.51	48.85	-21.7	335	-6.46%
2023/11/10	0	0.00	30	48.48	48.00	-30	336	-8.91%
2023/11/09	0.1	49.65	0	0.00	49.10	0.1	335	0.03%
2023/11/08	0.1	49.75	2	49.70	50.00	-1.9	335	-0.58%
2023/11/07	0	49.45	0	0.00	49.40	0	329	0.00%
2023/11/06	2	49.65	1	49.25	49.65	1	329	0.30%
2023/11/03	1	48.60	0	0.00	48.45	1	327	0.31%
2023/11/01	1.2	49.13	0	0.00	48.75	1.2	324	0.37%
2023/10/31	2.2	49.43	0	0.00	49.40	2.2	321	0.68%
2023/10/27	0.1	48.90	0	0.00	48.10	0.1	316	0.03%
2023/10/26	0	0.00	1	49.20	48.55	-1	316	-0.32%
2023/10/25	0	0.00	1	49.35	49.15	-1	314	-0.32%
2023/10/24	3	48.25	1	48.80	47.95	2	305	0.65%
2023/10/23	0	0.00	3	48.05	48.25	-3	300	-1.00%
2023/10/19	0	0.00	23	47.52	47.65	-23	306	-7.50%
2023/10/18	1	47.45	2	48.00	47.85	-1	311	-0.32%
2023/10/11	0	0.00	100	46.00	45.80	-100	314	-31.77%
2023/09/26	2	44.45	0	0.00	44.35	2	299	0.67%
2023/09/15	0.1	46.60	25	46.20	46.10	-25	299	-8.32%
2023/09/11	0	0.00	50	45.64	45.50	-50	301	-16.61%
2023/09/06	3	46.35	0	0.00	46.35	3	301	1.00%
2023/09/04	0	0.00	2	45.50	45.70	-2	299	-0.67%
2023/09/01	0	0.00	3	45.40	45.40	-3	304	-0.99%
2023/08/31	3	44.20	220	44.24	44.20	-217	301	-72.05%	大賣/鉅額交易
2023/08/22	0	0.00	1	43.05	43.00	-1	301	-0.33%
2023/08/21	0	43.85	0	0.00	43.25	0	303	0.00%
2023/08/16	0	0.00	80	42.48	42.55	-80	304	-26.26%
2023/08/15	2	43.15	100	42.92	42.75	-98	301	-32.54%
2023/08/14	0	0.00	100	43.60	43.40	-100	299	-33.42%
2023/08/10	2	44.50	0	0.00	44.25	2	295	0.68%
2023/08/09	0	0.00	5	45.15	45.10	-5	291	-1.72%
2023/08/07	0	46.10	0	0.00	45.75	0	289	0.00%
2023/07/31	10	46.40	1	46.15	46.15	9	278	3.23%
2023/07/27	5	45.85	0	0.00	46.20	5	272	1.83%
2023/07/26	5	45.50	1	45.55	45.60	4	269	1.48%
2023/07/25	1	45.00	0	0.00	45.75	1	269	0.37%
2023/07/24	4	45.85	0	0.00	45.55	4	264	1.51%
2023/07/21	1.2	47.50	0	0.00	47.10	1.2	256	0.47%
2023/07/20	1.1	48.35	300	48.16	48.10	-299	256	-116.39%	大賣/鉅額交易
2023/07/19	0	0.00	162	48.67	48.55	-162	249	-64.83%	大賣/鉅額交易
2023/07/17	1	50.00	0	0.00	51.00	1	241	0.41%
2023/07/14	0	0.00	1	49.90	49.95	-1	241	-0.41%
2023/07/13	7	49.64	0	0.00	49.65	7	241	2.90%
2023/07/12	2	49.75	0	0.00	49.75	2	241	0.83%
2023/07/11	1	50.00	29	50.02	50.00	-28	241	-11.58%
2023/07/10	3	49.70	9	50.09	49.70	-6	242	-2.47%
2023/07/07	4	50.10	0	0.00	50.10	4	242	1.65%
2023/07/06	2	50.40	0	50.70	50.30	2	243	0.82%
2023/07/04	0	0.00	1	50.50	50.50	-1	253	-0.40%
2023/06/30	1	50.10	0	0.00	50.30	1	250	0.40%
2023/06/28	0	0.00	2	49.95	49.85	-2	252	-0.79%
2023/06/21	1	51.00	0	0.00	51.10	1	255	0.39%
2023/06/20	0	0.00	1	51.30	51.40	-1	258	-0.39%
2023/06/15	3	51.83	1	51.90	51.90	2	257	0.78%
2023/06/14	0	0.00	14	52.00	52.00	-14	260	-5.38%
2023/06/13	0	0.00	50	51.71	51.80	-50	260	-19.17%
2023/06/12	0	0.00	1	51.30	51.40	-1	259	-0.39%
2023/06/09	0	0.00	1	51.40	51.40	-1	261	-0.38%
2023/06/07	0	0.00	26	52.00	51.80	-26	267	-9.73%
2023/06/06	0	0.00	1	51.00	51.00	-1	263	-0.38%
2023/06/05	1	51.30	1	51.40	51.30	0	266	0.00%
2023/06/02	0	0.00	2	51.20	51.10	-2	267	-0.75%
2023/06/01	2	51.40	0	0.00	51.20	2	270	0.74%
2023/05/30	0	0.00	1	51.20	51.00	-1	276	-0.36%
2023/05/29	0	0.00	1	50.70	51.10	-1	279	-0.36%
2023/05/26	1	50.20	0	0.00	50.10	1	279	0.36%
2023/05/25	1	50.80	0	0.00	50.70	1	281	0.36%
2023/05/24	1	51.20	1	51.00	51.40	0	284	0.00%
2023/05/19	0	0.00	1	50.50	50.00	-1	288	-0.35%
2023/05/18	1	50.00	1	50.50	50.00	0	291	0.00%
2023/05/17	0	0.00	2	49.78	50.10	-2	294	-0.68%
2023/05/16	0	49.48	3	49.12	49.15	-3	292	-1.02%
2023/05/08	2	50.40	0	0.00	50.60	2	318	0.63%
2023/05/05	0	0.00	1	50.30	50.60	-1	326	-0.31%
2023/04/25	0	49.25	4	50.00	49.15	-4	376	-1.06%
2023/04/24	1	50.40	0	0.00	50.30	1	371	0.27%
2023/04/21	4	51.23	3	50.83	50.50	1	372	0.27%
2023/04/20	1	52.60	2	52.70	52.30	-1	364	-0.27%
2023/04/19	1	54.10	0	0.00	53.20	1	365	0.27%
2023/04/18	5	54.40	1	54.20	54.20	4	363	1.10%
2023/04/17	1	54.90	0	0.00	55.00	1	367	0.27%
2023/04/13	0	0.00	2	54.30	54.30	-2	363	-0.55%
2023/04/12	2	54.50	0	0.00	54.80	2	369	0.54%
2023/03/31	2	53.70	0	0.00	53.80	2	396	0.51%
2023/03/30	0	0.00	1	53.30	53.30	-1	435	-0.23%
2023/03/29	2	53.30	1	53.10	53.20	1	745	0.13%
2023/03/27	2	54.20	0	0.00	54.20	2	797	0.25%
2023/03/22	0	0.00	2	53.45	53.50	-2	804	-0.25%
2023/03/15	0	0.00	10	53.60	53.60	-10	817	-1.22%
2023/03/10	0	54.20	0	0.00	53.90	0	861	0.00%
2023/03/02	0	54.30	3	54.00	54.20	-3	966	-0.31%
2023/03/01	0	0.00	1	54.20	54.30	-1	965	-0.10%
2023/02/23	0	0.00	1	55.30	55.40	-1	965	-0.10%
2023/02/22	4	54.55	0	0.00	54.50	4	966	0.41%
2023/02/15	0	0.00	0	54.20	54.00	0	985	0.00%
2023/02/03	2	54.00	0	0.00	54.30	2	978	0.20%
2023/02/02	1	54.10	0	0.00	54.10	1	970	0.10%
2023/02/01	0	0.00	7	53.43	53.60	-7	954	-0.73%
2023/01/31	1	51.80	4	51.65	51.90	-3	937	-0.32%
2023/01/30	2	50.65	0	0.00	50.60	2	928	0.22%
2023/01/16	1	49.85	0	0.00	49.85	1	924	0.11%
2023/01/12	2	50.60	0	0.00	50.20	2	922	0.22%
2023/01/05	0	0.00	1	51.20	51.00	-1	917	-0.11%
2023/01/03	0	0.00	1	50.60	50.50	-1	910	-0.11%
2022/12/30	1	50.00	0	0.00	50.10	1	911	0.11%
2022/12/28	1	49.35	0	0.00	49.20	1	897	0.11%
2022/12/23	1	51.20	1	51.20	51.10	0	877	0.00%
2022/12/22	2	52.05	1	52.40	52.00	1	875	0.11%
2022/12/21	4	55.68	21	58.76	53.40	-17	842	-2.02%
2022/12/20	0	0.00	8	53.01	55.10	-8	535	-1.49%
2022/12/19	0	0.00	20	50.10	50.10	-20	493	-4.05%
2022/12/16	9	49.43	0	0.00	48.80	9	490	1.84%
2022/12/15	2	50.60	2	51.15	50.80	0	483	0.00%
2022/12/14	17	50.06	0	0.00	50.40	17	479	3.55%
2022/12/09	2	50.20	0	0.00	49.70	2	475	0.42%
2022/12/05	3	52.73	10	52.69	52.20	-7	451	-1.55%
2022/12/02	0	0.00	1	52.70	53.20	-1	442	-0.23%
2022/12/01	1	50.20	10	50.16	52.60	-9	412	-2.18%
2022/11/30	1	48.20	7	48.89	48.65	-6	382	-1.57%
2022/11/29	7	46.89	1	47.10	47.25	6	327	1.83%
2022/11/25	4	48.70	5	49.29	48.55	-1	307	-0.33%
2022/11/24	1	48.40	0	0.00	49.05	1	305	0.33%
2022/11/22	2	47.78	0	0.00	47.60	2	296	0.67%
2022/11/18	2	49.65	1	49.70	49.25	1	293	0.34%
2022/11/17	0	0.00	1	49.95	49.90	-1	290	-0.34%
2022/11/16	3	49.12	4	50.04	50.30	-1	286	-0.35%
2022/11/15	0	0.00	1	49.50	49.45	-1	275	-0.36%
2022/11/14	2	48.90	0	0.00	48.75	2	273	0.73%
2022/11/11	4	49.25	1	49.05	49.00	3	275	1.09%
2022/11/10	1	48.65	161	48.64	48.90	-160	269	-59.35%	大賣/鉅額交易
2022/11/09	1	48.65	3.3	49.02	49.15	-2.3	268	-0.84%
2022/11/08	1	47.90	0	0.00	48.20	1	271	0.37%
2022/11/07	2	47.85	2	47.75	47.75	0	270	0.00%
2022/11/04	2	47.03	3	47.45	47.80	-1	271	-0.37%
2022/11/02	1	46.70	74	47.22	47.35	-73	273	-26.69%
2022/11/01	4	46.35	1	46.30	46.35	3	272	1.10%
2022/10/28	0.2	45.82	0	0.00	45.45	0.2	274	0.05%
2022/10/26	1	45.00	0	0.00	44.80	1	280	0.36%
2022/10/25	1	45.95	1	45.15	44.85	0	282	0.00%
2022/10/24	1	46.70	0	0.00	45.85	1	283	0.35%
2022/10/20	1	45.45	0	0.00	45.45	1	294	0.34%
2022/10/18	0.1	46.50	70	46.68	46.85	-69.9	306	-22.81%
2022/10/14	0.1	46.13	0	0.00	46.30	0.1	327	0.02%
2022/10/13	0	0.00	2	45.15	44.00	-2	348	-0.57%
2022/10/12	0	0.00	10	46.50	46.70	-10	354	-2.82%
2022/10/04	2	49.60	1	49.95	49.65	1	387	0.26%
2022/09/30	2	48.05	1	48.70	48.65	1	391	0.26%
2022/09/29	0	0.00	2	48.90	49.20	-2	395	-0.51%
2022/09/26	0.1	49.90	0	0.00	49.35	0.1	400	0.01%
2022/09/23	0.1	53.50	0	0.00	53.20	0.1	429	0.02%
2022/09/20	2	55.60	0	0.00	55.50	2	435	0.46%
2022/09/06	0	0.00	2	55.80	55.90	-2	493	-0.41%
2022/09/05	1	57.20	0	0.00	57.00	1	499	0.20%
2022/09/02	0	0.00	2	58.00	58.00	-2	509	-0.39%
2022/09/01	1	59.10	0	0.00	58.40	1	512	0.19%
2022/08/24	4	58.43	0	0.00	58.20	4	535	0.75%
2022/08/22	1	59.40	3	59.37	59.20	-2	551	-0.36%
2022/08/19	2	59.65	0	0.00	59.50	2	552	0.36%
2022/08/18	1	57.80	0	0.00	59.20	1	553	0.18%
2022/08/16	0	0.00	1	59.50	59.40	-1	552	-0.18%
2022/08/15	0	0.00	0.4	59.20	59.70	-0.4	551	-0.06%
2022/08/11	0	0.00	1	56.70	57.00	-1	544	-0.18%
2022/08/10	0	0.00	1	56.00	56.00	-1	551	-0.18%
2022/08/09	2	55.70	2	56.05	55.70	0	565	0.00%
2022/08/08	0.3	55.96	8	55.70	55.80	-7.7	567	-1.36%
2022/08/03	2	56.50	1	56.50	56.60	1	571	0.18%
2022/08/02	3	57.10	2	57.30	57.30	1	580	0.17%
2022/08/01	1	58.30	0	0.00	58.10	1	585	0.17%
2022/07/29	1.2	57.76	7	58.09	57.80	-5.8	586	-1.00%
2022/07/28	5.3	57.98	0	0.00	57.30	5.3	590	0.90%
2022/07/27	2.1	57.79	0	0.00	58.30	2.1	589	0.36%
2022/07/26	1.3	59.47	0.1	59.10	58.90	1.2	588	0.20%
2022/07/25	0.1	60.80	0	0.00	60.60	0.1	585	0.02%
2022/07/22	5.1	62.00	1	62.30	61.20	4.1	590	0.69%
2022/07/21	4.2	61.19	2	61.35	62.00	2.2	605	0.36%
2022/07/20	1	68.00	0	0.00	68.00	1	603	0.17%
2022/07/19	0	67.60	0	0.00	67.00	0	603	0.00%
2022/07/13	2	61.50	0	0.00	61.60	2	583	0.34%
2022/07/08	0	0.00	4	62.30	62.50	-4	599	-0.67%
2022/07/07	1	59.80	1	60.50	61.50	0	600	0.00%
2022/07/06	2.1	60.62	1	61.60	60.10	1.1	612	0.18%
2022/07/01	3	61.57	0	0.00	60.50	3	661	0.45%
2022/06/30	4	67.13	0	0.00	67.00	4	638	0.63%
2022/06/23	1	67.30	0.3	68.00	68.00	0.7	839	0.09%
2022/06/22	1	68.50	2	68.60	68.50	-1	862	-0.12%
2022/06/21	0.1	68.20	0	0.00	69.20	0.1	901	0.01%
2022/06/20	6.2	68.44	0	0.00	67.30	6.2	968	0.64%
2022/06/17	2	70.30	2	69.75	69.90	0	963	0.00%
2022/06/16	2	71.30	0	0.00	71.30	2	957	0.21%
2022/06/15	2	71.90	0	0.00	71.80	2	966	0.21%
2022/06/14	1.1	71.90	0	0.00	72.00	1.1	974	0.11%
2022/06/13	1	73.10	0	0.00	72.60	1	981	0.10%
2022/06/09	1	75.80	3	76.10	75.90	-2	983	-0.20%
2022/06/08	0	0.00	1.1	77.43	77.10	-1.1	988	-0.11%
2022/06/07	1	77.20	0	0.00	77.00	1	994	0.10%
2022/06/06	0.1	76.90	0	0.00	77.00	0.1	1,004	0.01%
2022/06/02	1	77.40	1	77.30	77.40	0	1,027	0.00%
2022/05/31	1	77.20	0	0.00	77.20	1	1,047	0.10%
2022/05/30	0	0.00	1.2	76.17	76.20	-1.2	1,051	-0.11%
2022/05/27	1.1	74.25	2	74.30	74.30	-0.9	1,054	-0.09%
2022/05/26	1.2	74.21	0	0.00	73.50	1.2	1,066	0.11%
2022/05/25	2.1	74.22	0	0.00	74.30	2.1	1,111	0.19%
2022/05/24	2.1	75.23	0	0.00	74.00	2.1	1,185	0.18%
2022/05/23	1.1	75.50	2	75.60	75.30	-0.9	1,189	-0.08%
2022/05/20	1	75.70	1.1	75.42	75.40	-0.1	1,196	0.00%
2022/05/19	1.1	75.02	0	0.00	75.50	1.1	1,203	0.09%
2022/05/18	1.1	76.61	0	0.00	76.50	1.1	1,202	0.09%
2022/05/17	0.1	75.30	4	75.80	77.20	-3.9	1,199	-0.33%
2022/05/16	3.1	74.46	0	0.00	74.10	3.1	1,192	0.26%
2022/05/13	0	0.00	1	74.80	74.30	-1	1,212	-0.08%
2022/05/12	61.1	74.24	2	74.30	74.00	59.1	1,217	4.85%
2022/05/11	1	75.00	2	75.50	75.60	-1	1,217	-0.08%
2022/05/10	4.1	74.77	1	75.40	75.60	3.1	1,226	0.25%
2022/05/09	1	74.51	7	74.81	74.20	-6	1,221	-0.49%
2022/05/05	0	78.00	0	0.00	77.50	0	1,217	0.00%
2022/05/04	0.1	77.00	0	0.00	77.20	0.1	1,221	0.01%
2022/05/03	0	0.00	1	74.90	76.40	-1	1,224	-0.08%
2022/04/29	0	0.00	1	75.80	75.70	-1	1,227	-0.08%
2022/04/28	0	0.00	2	74.85	75.60	-2	1,229	-0.16%
2022/04/27	103	73.18	7	72.80	73.80	96	1,223	7.85%	大買/
2022/04/26	0	0.00	1	77.60	76.10	-1	1,208	-0.08%
2022/04/25	2	77.15	0	0.00	77.00	2	1,208	0.17%
2022/04/22	1	80.80	0	0.00	80.60	1	1,195	0.08%
2022/04/21	2	81.70	0	0.00	81.60	2	1,211	0.17%
2022/04/19	0	0.00	1	81.10	81.50	-1	1,258	-0.08%
2022/04/18	1	80.74	6	80.70	80.70	-5	1,273	-0.39%
2022/04/15	0.1	82.10	11	81.85	81.70	-11	1,299	-0.84%
2022/04/14	1	82.90	0	0.00	82.90	1	1,320	0.08%
2022/04/12	2	82.39	8	81.90	82.20	-6	1,349	-0.44%
2022/04/11	2	84.40	9	83.31	83.10	-7	1,446	-0.48%
2022/04/08	1	85.90	0	86.30	86.10	1	1,534	0.06%
2022/04/07	1	86.50	3	87.03	85.90	-2	1,531	-0.13%
2022/04/06	0	0.00	1	88.00	87.90	-1	1,512	-0.07%
2022/04/01	0	0.00	1	89.20	89.80	-1	1,504	-0.07%
2022/03/30	5	91.50	0	0.00	91.00	5	1,485	0.34%
2022/03/29	3	92.60	12	92.08	91.40	-9	1,419	-0.63%
2022/03/28	4	89.08	0	0.00	89.30	4	1,335	0.30%
2022/03/24	6	90.38	4	90.58	90.90	2	1,308	0.15%
2022/03/23	9	90.42	2	90.45	90.40	7	1,273	0.55%
2022/03/21	2	87.40	2	87.50	87.40	0	1,215	0.00%
2022/03/18	2	85.40	8	85.69	87.20	-6	1,212	-0.49%
2022/03/17	1	85.30	0.1	84.60	85.30	0.9	1,209	0.07%
2022/03/16	2.1	83.89	0	0.00	83.60	2.1	1,213	0.17%
2022/03/15	1.5	84.91	0	0.00	84.20	1.5	1,230	0.12%
2022/03/09	0	0.00	1	85.40	85.50	-1	1,334	-0.07%
2022/03/08	1.5	84.40	0	0.00	84.00	1.5	1,446	0.10%
2022/03/07	3	86.98	5	86.60	86.60	-2	1,505	-0.13%
2022/03/04	0	0.00	3	89.30	89.10	-3	1,504	-0.20%
2022/03/03	1	88.70	0	0.00	89.00	1	1,511	0.07%
2022/03/01	0	0.00	2	88.00	88.20	-2	1,520	-0.13%
2022/02/25	4	88.25	8.1	87.93	87.60	-4.1	1,523	-0.27%
2022/02/24	17	87.52	14	87.40	87.30	3	1,517	0.20%
2022/02/23	0	0.00	1	85.30	86.20	-1	1,480	-0.07%
2022/02/22	0	0.00	1	85.00	84.30	-1	1,672	-0.06%
2022/02/21	3	85.63	2	85.60	86.00	1	1,747	0.06%
2022/02/17	50	85.56	2	85.60	85.10	48	1,786	2.69%
2022/02/16	4	85.90	0	0.00	85.40	4	1,823	0.22%
2022/02/15	0	0.00	9	86.18	85.60	-9	1,846	-0.49%
2022/02/14	2	83.80	0	0.00	83.90	2	1,863	0.11%
2022/02/10	4	85.20	13	85.20	85.10	-9	1,891	-0.48%
2022/02/09	1	85.70	0	85.88	86.20	1	1,897	0.05%
2022/02/08	6	84.28	0	0.00	84.50	6	1,897	0.32%
2022/02/07	0	0.00	0	83.57	83.60	0	1,902	0.00%
2022/01/26	0	83.00	0	0.00	82.50	0	1,907	0.00%
2022/01/25	105	83.42	5	83.58	83.20	100	1,932	5.18%	大買/
2022/01/24	0	0.00	5	82.60	83.40	-5	1,961	-0.25%
2022/01/21	103	85.43	0	0.00	84.60	103	1,967	5.23%	大買/鉅額交易
2022/01/19	1	84.80	1	85.80	86.00	0	1,993	0.00%
2022/01/18	3	86.10	8.2	86.34	86.00	-5.2	2,033	-0.26%
2022/01/17	5	84.52	3	84.57	84.90	2	2,029	0.10%
2022/01/14	10.1	83.89	4	84.13	83.30	6.1	2,047	0.30%
2022/01/13	2	85.05	1	85.00	85.00	1	2,057	0.05%
2022/01/12	4.1	87.06	3	86.60	86.30	1.1	2,044	0.05%
2022/01/11	8.1	88.56	1	88.30	88.80	7.1	2,029	0.35%
2022/01/10	6.2	89.07	1	89.30	88.80	5.2	2,018	0.26%
2022/01/07	1	91.90	0	0.00	90.80	1	1,999	0.05%
2022/01/06	0.1	93.30	1	92.70	92.70	-0.9	1,989	-0.05%
2022/01/05	4	94.30	2	94.40	93.50	2	2,014	0.10%
2022/01/04	7.2	95.42	3	96.20	93.90	4.2	2,014	0.21%
2022/01/03	5	95.02	4	95.03	95.00	1	1,926	0.05%
2021/12/29	1	92.30	0	0.00	92.00	1	1,881	0.05%
2021/12/27	0	0.00	1	91.40	91.50	-1	1,947	-0.05%
2021/12/24	128	91.53	0	0.00	91.10	128	1,982	6.46%	大買/鉅額交易
2021/12/23	1	91.60	10	92.00	91.60	-9	1,994	-0.45%
2021/12/22	2	91.65	1	92.10	91.30	1	2,010	0.05%
2021/12/21	0	0.00	2	91.00	91.20	-2	2,038	-0.10%
2021/12/17	200	90.86	1	90.60	91.00	199	2,090	9.52%	大買/鉅額交易
2021/12/16	2	91.90	0.2	91.70	91.60	1.9	2,096	0.09%
2021/12/14	0	0.00	0.2	90.70	90.00	-0.2	2,103	-0.01%
2021/12/13	0.1	91.10	0	0.00	90.60	0.1	2,101	0.00%
2021/12/09	10.2	90.51	2	90.25	90.40	8.2	2,114	0.39%
2021/12/08	12.2	91.49	2	91.35	91.60	10.2	2,125	0.48%
2021/12/07	1.1	95.07	1	93.60	93.60	0.1	2,093	0.00%
2021/12/06	2	94.85	1	95.20	94.70	1	2,097	0.05%
2021/12/03	1	96.00	9	96.24	95.80	-8	2,136	-0.37%
2021/12/02	10	96.11	5	96.22	94.60	5	2,197	0.23%
2021/12/01	5	93.56	6	93.00	96.50	-1	2,259	-0.04%
2021/11/30	2	91.70	3	91.77	92.50	-1	2,285	-0.04%
2021/11/29	8	90.05	2	90.75	90.80	6	2,328	0.26%
2021/11/26	4	90.35	5	90.18	90.10	-1	2,347	-0.04%
2021/11/25	2	91.70	4	91.18	91.00	-2	2,364	-0.08%
2021/11/24	1	91.20	1	92.10	92.00	0	2,366	0.00%
2021/11/23	1	92.90	4	92.08	91.60	-3	2,375	-0.13%
2021/11/22	5	93.02	10	94.38	94.00	-5	2,378	-0.21%
2021/11/19	8	97.64	29	98.42	94.40	-21	2,386	-0.88%
2021/11/18	2	95.90	4	96.20	96.00	-2	2,243	-0.09%
2021/11/17	0	0.00	2	92.00	92.40	-2	2,192	-0.09%
2021/11/16	6	90.92	0	0.00	91.70	6	2,198	0.27%
2021/11/15	1	91.40	1	92.40	92.40	0	2,206	0.00%
2021/11/11	2	89.90	1	89.90	89.90	1	2,216	0.05%
2021/11/10	0	0.00	1	87.80	87.80	-1	2,224	-0.04%
2021/11/09	0	0.00	2	88.20	88.20	-2	2,282	-0.09%
2021/11/08	1	86.50	1	86.30	86.70	0	2,284	0.00%
2021/11/05	100	86.36	1	86.60	86.50	99	2,372	4.17%
2021/11/03	0	0.00	3	86.57	86.70	-3	2,543	-0.12%
2021/11/02	6	88.10	3	87.37	85.70	3	2,653	0.11%
2021/11/01	3	88.73	7.1	88.78	88.70	-4.1	2,715	-0.15%
2021/10/29	2	85.90	1.1	85.45	85.80	0.9	2,724	0.03%
2021/10/28	3	85.23	4	85.35	85.80	-1	2,748	-0.04%
2021/10/27	2	83.45	0	0.00	84.70	2	2,784	0.07%
2021/10/26	6.1	84.12	2	84.95	83.60	4.1	2,871	0.14%
2021/10/25	2	86.50	2	85.40	86.40	0	2,896	0.00%
2021/10/22	62	86.35	21.6	85.95	85.50	40.4	3,031	1.33%
2021/10/21	3	85.90	5	85.40	86.30	-2	3,119	-0.06%
2021/10/20	4	84.93	0	0.00	85.10	4	3,210	0.12%
2021/10/19	1.1	82.79	1	83.50	84.30	0.1	3,512	0.00%
2021/10/18	0	0.00	1	82.00	82.50	-1	3,833	-0.03%
2021/10/15	0.2	82.53	0	0.00	82.50	0.2	4,385	0.00%
2021/10/14	2.1	79.84	1	78.80	80.60	1.1	4,800	0.02%
2021/10/13	1.1	80.01	2	80.55	79.50	-0.9	5,370	-0.02%
2021/10/12	0	83.40	0	0.00	82.30	0	5,542	0.00%
2021/10/08	1.1	86.90	1	87.60	85.10	0.1	5,564	0.00%
2021/10/07	4.1	85.55	5	84.94	86.20	-0.9	5,604	-0.02%
2021/10/06	2.1	84.28	0	0.00	82.50	2.1	5,827	0.04%
2021/10/05	153	84.53	15	84.09	85.30	138	6,034	2.29%	大買/鉅額交易
2021/10/04	0	85.00	0	0.00	84.80	0	6,028	0.00%
2021/10/01	186	88.95	0	0.00	88.30	186	6,036	3.08%	大買/鉅額交易
2021/09/30	4	90.33	3	90.57	90.70	1	6,031	0.02%
2021/09/29	41	91.34	4	91.78	90.80	37	6,042	0.61%
2021/09/28	152	94.39	5	94.42	94.00	147	6,068	2.42%	大買/鉅額交易
2021/09/27	1	94.30	14.1	94.26	94.40	-13.1	6,044	-0.22%
2021/09/24	1	93.30	10	92.70	93.00	-9	6,036	-0.15%
2021/09/23	111	91.44	3	91.60	91.80	108	6,024	1.79%	大買/鉅額交易
2021/09/22	11	89.50	1	90.20	90.20	10	6,038	0.17%
2021/09/17	0	0.00	1	91.60	91.20	-1	6,044	-0.02%
2021/09/16	3	90.77	0	0.00	90.80	3	6,066	0.05%
2021/09/15	2	90.15	0	0.00	90.50	2	6,081	0.03%
2021/09/14	1.1	92.68	2	92.10	91.60	-1	6,096	-0.02%
2021/09/13	11	93.75	7	93.51	93.10	4	6,119	0.07%
2021/09/10	4	90.78	2	91.30	91.70	2	6,107	0.03%
2021/09/09	1.1	90.54	0	0.00	90.70	1.1	6,135	0.02%
2021/09/08	1	90.00	3	90.13	90.30	-2	6,152	-0.03%
2021/09/07	20	96.82	4	96.50	92.80	16	6,127	0.26%
2021/09/06	24	99.72	16	100.23	98.10	8	6,064	0.13%
2021/09/03	10	95.76	13	98.49	98.40	-3	5,965	-0.05%
2021/09/02	113	94.31	4.3	94.68	93.70	108.7	6,177	1.76%	大買/鉅額交易
2021/09/01	1	92.60	0	0.00	93.50	1	6,181	0.02%
2021/08/31	2.1	90.50	0	0.00	90.50	2.1	6,160	0.03%
2021/08/30	150	91.53	0	91.60	91.30	150	6,173	2.43%	大買/鉅額交易
2021/08/27	1	90.20	0	0.00	91.50	1	6,181	0.02%
2021/08/25	117	92.37	0	0.00	92.70	117	6,207	1.88%	大買/鉅額交易
2021/08/24	101	90.49	0	0.00	90.10	101	6,201	1.63%	大買/鉅額交易
2021/08/23	98	90.24	0	0.00	90.70	98	6,186	1.58%
2021/08/20	100.1	87.40	1	87.80	87.40	99.1	6,218	1.59%
2021/08/18	38	85.66	1	85.20	89.90	37	6,326	0.59%
2021/08/17	3	87.84	1.4	88.87	86.60	1.7	6,363	0.03%
2021/08/16	4.1	88.01	4	88.90	89.50	0.1	6,377	0.00%
2021/08/13	110.2	91.43	0	0.00	90.20	110.2	6,372	1.73%	大買/鉅額交易
2021/08/12	0	0.00	2	95.60	95.20	-2	6,355	-0.03%
2021/08/11	14	97.27	2	97.90	95.00	12	6,423	0.19%
2021/08/10	19	106.29	6	106.25	106.00	13	6,422	0.20%
2021/08/09	5	109.90	4	112.00	108.50	1	6,404	0.02%
2021/08/06	3	111.50	12.1	112.66	111.50	-9.1	6,413	-0.14%
2021/08/05	3	109.50	5.1	108.01	110.50	-2.1	6,508	-0.03%
2021/08/04	5	106.50	1	107.00	106.50	4	6,567	0.06%
2021/08/03	2	109.00	15	108.67	108.50	-13	6,647	-0.20%
2021/08/02	8	108.38	4	108.63	108.00	4	6,699	0.06%
2021/07/30	17.1	106.13	17	107.06	107.50	0.1	6,733	0.00%
2021/07/29	6.1	104.22	5	104.60	105.00	1.1	6,679	0.02%
2021/07/28	11.3	101.59	5	101.00	103.00	6.3	6,679	0.09%
2021/07/27	12	107.38	10	105.40	104.50	2	6,687	0.03%
2021/07/26	17.5	109.23	16	109.75	108.50	1.5	6,732	0.02%
2021/07/23	27	112.00	49.1	112.43	108.00	-22.1	6,695	-0.33%
2021/07/22	31.1	113.78	32	114.30	113.00	-0.9	6,483	-0.01%
2021/07/21	26	114.73	19.1	115.32	112.50	6.9	6,273	0.11%
2021/07/20	24.1	110.02	20.9	110.28	109.00	3.2	5,889	0.05%
2021/07/19	41.2	107.54	71	109.71	113.00	-29.8	5,631	-0.53%
2021/07/16	10	104.60	35.2	104.08	103.00	-25.2	5,231	-0.48%
2021/07/15	1	99.60	0	99.00	99.90	1	5,071	0.02%
2021/07/14	4	98.88	2	99.00	99.00	2	5,090	0.04%
2021/07/13	54.3	102.86	62.1	101.36	99.10	-7.8	5,086	-0.15%
2021/07/12	46	99.60	56.1	99.15	101.50	-10.1	4,974	-0.20%
2021/07/09	18	95.72	8.1	96.14	95.90	9.9	4,852	0.20%
2021/07/08	5	96.18	6	95.65	95.30	-1	4,959	-0.02%
2021/07/07	10.1	95.06	2	94.80	94.80	8.1	5,000	0.16%
2021/07/06	2	96.70	2.1	94.91	94.80	-0.1	5,121	0.00%
2021/07/05	2.1	95.53	0	0.00	96.10	2.1	5,245	0.04%
2021/07/02	0.1	93.11	1	92.50	93.60	-0.9	5,388	-0.02%
2021/07/01	1	92.80	0	0.00	92.60	1	5,556	0.02%
2021/06/30	1	93.80	3.6	94.04	94.00	-2.6	5,792	-0.04%
2021/06/29	18	93.78	2	93.80	93.70	16	6,023	0.27%
2021/06/28	3	93.83	2	94.40	95.10	1	6,207	0.02%
2021/06/25	4	94.45	0	0.00	94.30	4	6,537	0.06%
2021/06/24	0.3	94.11	0	0.00	94.60	0.3	6,769	0.00%
2021/06/23	1.1	94.04	2	94.40	94.00	-1	6,868	-0.01%
2021/06/22	6.1	93.33	0	0.00	92.60	6.1	7,365	0.08%
2021/06/21	1.1	94.89	1	95.20	94.30	0.1	7,403	0.00%
2021/06/18	7	96.44	3	95.40	96.40	4	7,453	0.05%
2021/06/17	1.2	96.42	1.2	95.91	96.50	0.1	7,514	0.00%
2021/06/16	2	96.40	4	94.93	94.30	-2	7,571	-0.03%
2021/06/15	0.1	95.84	3	95.60	96.20	-2.9	7,698	-0.04%
2021/06/11	8	96.95	2.8	97.41	95.10	5.2	8,301	0.06%
2021/06/10	26	98.26	18	98.98	96.80	8	8,717	0.09%
2021/06/09	0.1	92.00	8	93.36	94.30	-7.9	8,500	-0.09%
2021/06/08	1	92.40	1	92.40	91.90	0	8,610	0.00%
2021/06/07	3.4	90.01	3	90.17	92.40	0.4	8,792	0.00%
2021/06/03	9.1	92.47	5	92.66	92.70	4.1	8,910	0.05%
2021/06/02	2	93.85	2	94.25	93.00	0	9,000	0.00%
2021/06/01	2	95.00	2	95.20	94.70	0	9,040	0.00%
2021/05/31	1.2	93.55	6.1	94.38	94.30	-4.9	9,093	-0.05%
2021/05/28	6	93.87	2	93.95	94.10	4	9,206	0.04%
2021/05/27	2	93.50	3	93.13	94.00	-1	9,409	-0.01%
2021/05/26	4.1	92.32	8	91.84	91.80	-3.9	9,402	-0.04%
2021/05/25	6.1	93.05	4	92.25	92.20	2.1	9,629	0.02%
2021/05/24	5.2	89.90	10	89.77	90.10	-4.8	9,887	-0.05%
2021/05/21	11	87.73	8	88.43	88.10	3	10,180	0.03%
2021/05/20	6	87.75	4	88.53	87.00	2	10,707	0.02%
2021/05/19	3	88.67	29	89.24	89.90	-26	11,189	-0.23%
2021/05/18	13.1	86.73	11	87.38	87.00	2.1	11,725	0.02%
2021/05/17	7.1	85.87	13.1	83.30	82.50	-6	11,952	-0.05%
2021/05/14	28	88.00	12	88.39	88.00	16	11,990	0.13%
2021/05/13	45	90.85	38.1	90.29	88.90	6.9	11,927	0.06%
2021/05/12	13.1	88.84	25	89.08	86.80	-11.9	11,768	-0.10%
2021/05/11	8.5	92.38	13.3	92.86	90.50	-4.8	11,690	-0.04%
2021/05/10	8	98.19	3	98.90	97.20	5	11,639	0.04%
2021/05/07	10	99.22	3.5	100.10	99.50	6.5	11,696	0.06%
2021/05/06	0.1	97.00	4	96.43	96.60	-4	11,821	-0.03%
2021/05/05	7	98.46	32	99.39	97.20	-25	12,583	-0.20%
2021/05/04	15.1	100.28	23	99.65	100.50	-7.9	13,173	-0.06%
2021/05/03	34.1	103.81	32	105.45	102.00	2.1	13,120	0.02%
2021/04/29	9	111.00	2	111.75	110.00	7	13,021	0.05%
2021/04/28	16.1	110.34	4	111.00	112.00	12.1	12,981	0.09%
2021/04/27	13.1	110.21	5	110.20	109.50	8.1	12,943	0.06%
2021/04/26	14.4	114.22	18	114.78	114.50	-3.6	12,885	-0.03%
2021/04/23	9	110.94	24	112.54	112.50	-15	12,828	-0.12%
2021/04/22	22	113.23	21	112.38	109.50	1	12,847	0.01%
2021/04/21	10	109.70	6	110.08	111.00	4	12,799	0.03%
2021/04/20	11.1	110.37	8	110.94	110.00	3.1	12,813	0.02%
2021/04/19	8.1	109.19	4	108.88	109.50	4.1	12,806	0.03%
2021/04/16	14	111.89	9	112.33	110.50	5	12,837	0.04%
2021/04/15	8	110.75	25	109.96	112.50	-17	12,742	-0.13%
2021/04/14	23	104.72	18	105.81	106.00	5	12,670	0.04%
2021/04/13	14.5	109.95	19	110.32	108.00	-4.5	12,569	-0.04%
2021/04/12	41	110.50	48	112.31	108.50	-7	12,524	-0.06%
2021/04/09	24	114.33	32	113.88	113.00	-8	12,433	-0.06%
2021/04/08	27	113.63	17	114.12	113.50	10	12,344	0.08%
2021/04/07	31	111.31	36.1	112.40	115.00	-5.1	12,160	-0.04%
2021/04/06	67	111.44	43.1	112.29	114.00	23.9	12,000	0.20%
2021/04/01	18	104.72	48	105.43	105.50	-30	11,755	-0.26%
2021/03/31	55.1	103.03	46	103.27	102.00	9.1	11,534	0.08%
2021/03/30	76.2	101.64	74	102.24	103.00	2.2	11,375	0.02%
2021/03/29	90	100.13	54	99.76	99.40	36	11,059	0.33%
2021/03/26	2	97.65	2	98.00	98.00	0	10,827	0.00%
2021/03/25	41	97.91	65.1	97.63	96.70	-24.1	10,729	-0.22%
2021/03/24	24	94.31	20	94.96	94.80	4	10,232	0.04%
2021/03/23	14	93.76	9	94.83	93.60	5	10,227	0.05%
2021/03/22	45	93.92	48	93.38	93.50	-3	10,174	-0.03%
2021/03/19	11	92.55	8	92.50	92.80	3	10,113	0.03%
2021/03/18	24	95.08	32	94.68	94.10	-8	10,049	-0.08%
2021/03/17	64.1	95.77	45	95.44	94.50	19.1	9,947	0.19%
2021/03/16	33	95.96	69	95.71	98.70	-36	9,404	-0.38%
2021/03/15	55	89.28	28	89.23	89.80	27	8,980	0.30%
2021/03/12	26	89.31	14	88.81	88.40	12	8,991	0.13%
2021/03/11	32	87.28	22.8	87.95	88.20	9.2	8,903	0.10%
2021/03/10	5	85.52	7.4	86.05	86.30	-2.4	8,775	-0.03%
2021/03/09	18	83.93	26	84.00	85.30	-8	8,750	-0.09%
2021/03/08	23.2	85.70	12	84.00	84.50	11.2	8,811	0.13%
2021/03/05	19	85.72	12	85.81	85.80	7	8,735	0.08%
2021/03/04	25	85.35	22	85.06	84.70	3	8,712	0.03%
2021/03/03	12	85.15	10	85.20	84.90	2	8,709	0.02%
2021/03/02	24	87.24	48	87.94	85.70	-24	8,584	-0.28%
2021/02/26	4	84.58	6	84.42	84.60	-2	8,371	-0.02%
2021/02/25	14	86.88	13	87.30	86.50	1	8,356	0.01%
2021/02/24	35	86.08	39	85.75	84.10	-4	8,261	-0.05%
2021/02/23	38	84.69	39	84.18	84.00	-1	7,957	-0.01%
2021/02/22	59	89.23	50	89.00	87.60	9	7,648	0.12%
2021/02/19	32	83.57	21	84.41	87.80	11	7,132	0.15%
2021/02/18	64	79.30	30	79.59	79.90	34	6,636	0.51%
2021/02/17	9	72.69	14.2	75.04	76.30	-5.2	6,055	-0.09%
2021/02/05	23	70.09	3	69.93	69.40	20	5,783	0.35%
2021/02/04	3.3	68.85	0	0.00	68.80	3.3	5,746	0.06%
2021/02/03	2	68.85	5	68.30	68.60	-3	5,769	-0.05%
2021/02/02	30	67.47	12	67.93	67.90	18	5,945	0.30%
2021/02/01	6	66.23	2	65.70	66.80	4	6,203	0.06%
2021/01/29	1	67.00	3	66.97	66.20	-2	6,303	-0.03%
2021/01/28	5	69.66	1	69.00	68.70	4	6,298	0.06%
2021/01/27	36	74.97	33	75.20	72.80	3	6,149	0.05%
2021/01/26	9	74.22	32	74.26	76.20	-23	5,438	-0.42%
2021/01/25	2	69.50	0	0.00	69.30	2	4,835	0.04%
2021/01/22	1	67.10	0	0.00	67.60	1	4,794	0.02%
2021/01/21	10	65.10	30	65.50	64.60	-20	4,809	-0.42%
2021/01/20	2	65.50	29	65.63	65.30	-27	4,819	-0.56%
2021/01/19	16	68.19	3	68.13	67.50	13	4,842	0.27%
2021/01/18	0	0.00	1	68.80	69.00	-1	4,972	-0.02%
2021/01/15	2	70.55	8	70.65	69.50	-6	4,999	-0.12%
2021/01/14	6	68.75	10	69.72	69.70	-4	4,984	-0.08%
2021/01/13	7	67.80	0	0.00	67.80	7	4,922	0.14%
2021/01/12	0	0.00	5	68.02	66.70	-5	4,993	-0.10%
2021/01/11	3	66.07	6	67.25	67.40	-3	5,037	-0.06%
2021/01/08	14	67.40	6	67.67	67.20	8	5,155	0.16%
2021/01/07	3	66.03	3	67.00	66.80	0	5,201	0.00%
2021/01/06	2	65.95	2	66.35	65.50	0	5,280	0.00%
2021/01/05	17	66.88	3	66.97	66.50	14	5,349	0.26%
2021/01/04	7	66.90	8	66.93	67.30	-1	5,502	-0.02%
2020/12/31	8	66.05	1	66.10	65.70	7	6,172	0.11%
2020/12/29	6	64.77	2	64.50	64.20	4	6,793	0.06%
2020/12/28	3	65.07	1	65.20	65.10	2	6,926	0.03%
2020/12/25	0	0.00	2	65.50	64.70	-2	7,084	-0.03%
2020/12/24	1	64.70	0	0.00	65.00	1	7,243	0.01%
2020/12/23	1	63.70	0	0.00	63.70	1	7,464	0.01%
2020/12/22	8	64.25	0	0.00	64.00	8	7,877	0.10%
2020/12/17	10	63.46	0	0.00	63.40	10	8,854	0.11%
2020/12/16	3	64.90	0	0.00	64.70	3	9,049	0.03%
2020/12/15	5	64.94	0	0.00	64.30	5	9,574	0.05%
2020/12/14	3	66.20	0	0.00	65.90	3	10,057	0.03%
2020/12/11	2	65.80	25	66.10	65.40	-23	11,020	-0.21%
2020/12/10	15	67.56	15	67.13	67.10	0	11,773	0.00%
2020/12/09	29	69.33	8	69.19	69.40	21	11,866	0.18%
2020/12/08	36	68.71	22	68.62	68.40	14	11,815	0.12%
2020/12/07	10	68.63	5	68.60	67.20	5	11,731	0.04%
2020/12/04	10	68.10	5	68.00	67.90	5	11,694	0.04%
2020/12/03	5	67.72	2	67.70	67.40	3	11,759	0.03%
2020/12/02	11	68.69	7	68.40	68.70	4	11,711	0.03%
2020/12/01	4	67.75	10	67.27	67.60	-6	11,601	-0.05%
2020/11/30	1	66.90	4	67.20	66.90	-3	11,605	-0.03%
2020/11/27	20	66.94	31	67.19	66.70	-11	11,637	-0.09%
2020/11/26	2	65.70	7	65.70	66.10	-5	11,562	-0.04%
2020/11/25	20	65.71	0	0.00	65.40	20	11,556	0.17%
2020/11/24	13	66.98	8	66.41	66.40	5	11,565	0.04%
2020/11/23	21	65.98	62	66.89	67.20	-41	11,498	-0.36%
2020/11/20	12	64.84	6	64.78	65.30	6	11,365	0.05%
2020/11/19	11	65.22	0	0.00	64.90	11	11,354	0.10%
2020/11/18	12	65.65	5	65.86	65.50	7	11,345	0.06%
2020/11/17	8	65.15	1	65.40	65.10	7	11,325	0.06%
2020/11/16	7	65.34	7	65.43	65.40	0	11,380	0.00%
2020/11/13	5	64.78	15	64.51	65.70	-10	11,383	-0.09%
2020/11/12	6	64.57	5	64.46	63.90	1	11,363	0.01%
2020/11/11	5	65.22	2	65.30	65.30	3	11,322	0.03%
2020/11/10	12	65.77	7	65.73	64.70	5	11,299	0.04%
2020/11/09	36	68.08	40	67.42	68.00	-4	11,116	-0.04%
2020/11/06	18	71.56	18	71.74	71.10	0	10,825	0.00%
2020/11/05	8	71.01	1	70.90	70.90	7	10,723	0.07%
2020/11/04	0	0.00	6	70.28	70.10	-6	10,662	-0.06%
2020/11/03	18	69.55	15	70.30	70.30	3	10,795	0.03%
2020/11/02	1	68.10	3	67.57	68.30	-2	10,743	-0.02%
2020/10/30	5	67.50	6	67.67	66.70	-1	10,713	-0.01%
2020/10/29	1	66.90	1	67.30	67.30	0	10,687	0.00%
2020/10/28	5	68.02	7	68.31	68.10	-2	10,672	-0.02%
2020/10/27	17	68.71	8	69.25	68.50	9	10,652	0.08%
2020/10/26	12	71.07	4	72.20	69.00	8	10,621	0.08%
2020/10/23	0	0.00	2	71.50	71.00	-2	10,467	-0.02%
2020/10/22	19	70.39	31	70.43	70.70	-12	10,379	-0.12%
2020/10/21	10	69.98	5	70.10	70.00	5	10,253	0.05%
2020/10/20	14	69.51	6	69.53	69.50	8	10,227	0.08%
2020/10/19	2	68.65	2	69.20	69.50	0	10,126	0.00%
2020/10/16	5	70.02	14	70.48	68.00	-9	10,087	-0.09%
2020/10/15	3	69.43	5	69.64	69.50	-2	9,935	-0.02%
2020/10/14	8	70.09	10	70.62	69.50	-2	9,900	-0.02%
2020/10/13	1	69.50	7	69.96	70.10	-6	9,877	-0.06%
2020/10/12	28	69.62	32	69.41	70.50	-4	9,844	-0.04%
2020/10/08	90	71.91	53	71.83	69.30	37	9,750	0.38%
2020/10/07	53	69.49	44	69.46	71.60	9	9,124	0.10%
2020/10/06	16	66.13	19	66.42	67.90	-3	8,740	-0.03%
2020/10/05	40	65.18	32	65.03	65.10	8	8,690	0.09%
2020/09/30	22	66.09	26	65.85	66.30	-4	8,782	-0.05%
2020/09/29	13	63.72	18	64.46	64.00	-5	8,741	-0.06%
2020/09/28	20	66.23	26	66.95	64.60	-6	8,704	-0.07%
2020/09/25	42	68.41	35	67.60	67.30	7	8,552	0.08%
2020/09/24	31	67.23	16	68.96	67.50	15	8,202	0.18%
2020/09/23	36	69.53	61	68.94	70.10	-25	7,934	-0.32%
2020/09/22	42	69.93	24	69.53	68.50	18	7,740	0.23%
2020/09/21	11	69.67	33	70.28	69.00	-22	7,383	-0.30%
2020/09/18	20	71.18	19	71.64	72.20	1	7,242	0.01%
2020/09/17	49	70.70	49	70.51	72.00	0	6,767	0.00%
2020/09/16	66	69.50	56	70.29	70.00	10	6,369	0.16%
2020/09/15	29	64.00	34	63.61	65.10	-5	5,609	-0.09%
2020/09/14	12	57.08	14	58.20	59.20	-2	4,909	-0.04%
2020/09/11	4	53.80	0	0.00	53.90	4	4,784	0.08%
2020/09/10	2	55.30	0	0.00	54.80	2	4,858	0.04%
2020/09/09	7	53.80	2	54.40	55.30	5	4,950	0.10%
2020/09/08	11	55.69	10	55.04	54.70	1	4,999	0.02%
2020/09/07	3	53.63	1	53.30	53.10	2	5,008	0.04%
2020/09/04	3	53.97	6	53.68	54.20	-3	5,133	-0.06%
2020/09/03	0	0.00	10	55.15	54.80	-10	5,220	-0.19%
2020/09/02	2	55.65	6	55.63	55.30	-4	5,323	-0.08%
2020/08/31	0	0.00	1	54.30	53.80	-1	5,701	-0.02%
2020/08/28	4	54.33	1	54.40	53.80	3	5,973	0.05%
2020/08/27	6	54.17	0	0.00	53.50	6	6,255	0.10%
2020/08/21	0	0.00	3	51.87	52.10	-3	6,881	-0.04%
2020/08/20	11	51.22	7	52.49	50.90	4	7,135	0.06%
2020/08/19	10	55.65	3	55.73	55.10	7	7,182	0.10%
2020/08/18	6	55.30	0	0.00	55.40	6	7,250	0.08%
2020/08/17	4	55.55	8	55.30	55.30	-4	7,487	-0.05%
2020/08/14	5	55.08	2	54.85	54.70	3	7,583	0.04%
2020/08/13	6	54.80	5	54.70	54.80	1	7,687	0.01%
2020/08/12	4	53.53	6	53.78	54.80	-2	8,026	-0.02%
2020/08/11	19	53.77	6	52.70	53.00	13	8,560	0.15%
2020/08/10	16	56.27	4	56.70	54.80	12	8,853	0.14%
2020/08/07	7	56.69	10	56.70	56.00	-3	9,415	-0.03%
2020/08/06	6	53.02	5	54.20	52.70	1	9,507	0.01%
2020/08/05	0	0.00	4	53.80	53.90	-4	9,997	-0.04%
2020/08/04	0	0.00	18	53.73	53.70	-18	10,440	-0.17%
2020/08/03	2	53.20	12	54.15	53.80	-10	11,261	-0.09%
2020/07/31	5	52.78	1	52.90	52.80	4	11,751	0.03%
2020/07/30	0	0.00	3	52.90	53.00	-3	12,488	-0.02%
2020/07/29	13	51.02	2	51.35	51.60	11	12,730	0.09%
2020/07/28	1	50.30	4	50.70	50.20	-3	12,797	-0.02%
2020/07/27	4	50.58	6	50.53	50.00	-2	12,956	-0.02%
2020/07/24	9	52.11	8	51.33	51.00	1	13,285	0.01%
2020/07/23	9	52.49	5	52.74	52.70	4	13,327	0.03%
2020/07/22	11	53.11	0	0.00	52.70	11	13,415	0.08%
2020/07/21	6	52.57	12	52.98	53.30	-6	13,584	-0.04%
2020/07/20	0	0.00	3	53.80	52.80	-3	13,748	-0.02%
2020/07/17	13	53.00	13	53.08	52.10	0	13,921	0.00%
2020/07/16	4	55.48	0	0.00	55.00	4	13,922	0.03%
2020/07/15	15	58.90	7	58.34	58.20	8	13,949	0.06%
2020/07/14	17	60.36	10.3	61.93	59.50	6.7	14,039	0.05%
2020/07/13	2	63.10	5	63.00	62.50	-3	14,127	-0.02%
2020/07/10	4	61.93	3	62.60	61.50	1	14,144	0.01%
2020/07/09	17	62.58	22	62.91	62.10	-5	14,181	-0.04%
2020/07/08	13	60.08	6	60.52	61.20	7	14,222	0.05%
2020/07/07	10	60.68	10	60.67	60.40	0	14,351	0.00%
2020/07/06	0	0.00	14	59.53	59.90	-14	14,471	-0.10%
2020/07/03	2	58.55	3	58.43	58.70	-1	14,561	-0.01%
2020/07/02	2	57.90	6	57.90	58.40	-4	14,934	-0.03%
2020/07/01	9	57.52	5	57.60	57.10	4	15,227	0.03%
2020/06/30	1	55.90	2	56.25	56.70	-1	15,401	-0.01%
2020/06/29	4	56.80	4	57.08	56.20	0	15,402	0.00%
2020/06/24	4	55.25	17	55.67	55.90	-13	15,345	-0.08%
2020/06/23	8	55.53	14	55.71	55.00	-6	15,400	-0.04%
2020/06/22	20	55.10	24	55.25	56.20	-4	15,324	-0.03%
2020/06/19	5	53.00	31	53.62	53.80	-26	15,159	-0.17%
2020/06/18	1	54.00	7	53.56	53.10	-6	15,116	-0.04%
2020/06/17	1	52.90	12	53.45	53.10	-11	15,086	-0.07%
2020/06/16	7	52.07	44	51.85	52.70	-37	15,056	-0.25%
2020/06/15	12	51.45	9	51.50	51.10	3	15,052	0.02%
2020/06/12	13	51.19	2	51.25	51.80	11	15,063	0.07%
2020/06/11	7	50.90	12	49.67	50.50	-5	15,064	-0.03%
2020/06/10	12	51.64	10	51.86	51.60	2	15,146	0.01%
2020/06/09	12	52.49	11	52.86	52.00	1	15,178	0.01%
2020/06/08	31	53.91	33	52.51	52.00	-2	15,246	-0.01%
2020/06/05	8	57.66	1	57.70	57.70	7	15,141	0.05%
2020/06/04	25	59.09	8	58.93	58.00	17	15,353	0.11%
2020/06/03	9	59.91	24	59.27	60.30	-15	15,769	-0.10%
2020/06/02	0	0.00	3	58.73	57.70	-3	15,984	-0.02%
2020/06/01	6	58.67	23	58.92	58.30	-17	16,421	-0.10%
2020/05/29	9	57.60	4	57.13	57.70	5	16,642	0.03%
2020/05/28	2	57.15	34	57.32	57.10	-32	16,528	-0.19%
2020/05/27	7	56.74	23	57.03	55.90	-16	16,379	-0.10%
2020/05/26	10	57.64	19	57.59	58.10	-9	16,134	-0.06%
2020/05/25	5	56.76	12	57.13	57.80	-7	16,019	-0.04%
2020/05/22	11	57.74	7	58.67	57.10	4	15,985	0.03%
2020/05/21	20	58.04	20	58.23	58.00	0	15,991	0.00%
2020/05/20	11	57.27	12	57.84	57.40	-1	15,879	-0.01%
2020/05/19	29	58.31	17	57.18	57.00	12	15,747	0.08%
2020/05/18	46	60.36	63	60.98	61.20	-17	15,364	-0.11%
2020/05/15	15	60.09	4	59.30	57.50	11	14,791	0.07%
2020/05/14	13	61.58	29	62.93	59.80	-16	14,442	-0.11%
2020/05/13	6	60.27	10	60.69	61.00	-4	13,802	-0.03%
2020/05/12	13	61.00	14	60.91	60.80	-1	13,520	-0.01%
2020/05/11	14	58.35	24	58.57	59.50	-10	12,981	-0.08%
2020/05/08	50	57.88	63	58.01	58.30	-13	12,517	-0.10%
2020/05/07	43	54.14	35	54.59	55.70	8	11,727	0.07%
2020/05/06	56	53.33	36	53.64	50.70	20	11,237	0.18%
2020/05/05	3	46.28	10	47.92	50.30	-7	10,483	-0.07%
2020/05/04	9	45.88	45	46.29	45.80	-36	10,202	-0.35%
2020/04/30	46	46.32	8	46.95	46.10	38	10,141	0.37%
2020/04/29	7	46.90	53	46.52	47.75	-46	9,941	-0.46%
2020/04/28	25	45.27	1	45.20	44.85	24	9,568	0.25%
2020/04/27	16	45.86	24	45.96	45.85	-8	9,479	-0.08%
2020/04/24	25	46.55	41	47.05	46.10	-16	9,357	-0.17%
2020/04/23	54	46.00	29	46.04	46.30	25	9,122	0.27%
2020/04/22	33	44.77	12	44.92	45.40	21	8,898	0.24%
2020/04/21	4	43.63	1	43.30	43.05	3	8,656	0.03%
2020/04/20	0	0.00	5.4	44.63	44.70	-5.4	8,549	-0.06%
2020/04/17	26	44.78	21	44.89	43.85	5	8,441	0.06%
2020/04/16	38	45.76	97	45.87	45.65	-59	8,248	-0.72%
2020/04/15	55	45.54	2	45.55	45.00	53	8,048	0.66%
2020/04/14	27	45.99	8	45.77	45.45	19	7,936	0.24%
2020/04/13	18	46.19	26	45.72	45.80	-8	7,732	-0.10%
2020/04/10	28	44.51	37	45.48	44.50	-9	7,445	-0.12%
2020/04/09	35	44.70	20	45.22	44.05	15	7,180	0.21%
2020/04/08	16	43.23	11	43.48	43.40	5	6,922	0.07%
2020/04/07	18	42.93	30	44.87	43.50	-12	6,708	-0.18%
2020/04/06	17	42.57	20	43.03	43.70	-3	6,238	-0.05%
2020/04/01	13.1	37.84	16	39.00	39.75	-2.9	5,855	-0.05%
2020/03/31	0.1	36.25	4	36.61	36.15	-3.9	5,580	-0.07%
2020/03/30	6	36.44	2	36.35	36.20	4	5,518	0.07%
2020/03/27	3.1	36.79	8	36.64	36.00	-4.9	5,446	-0.09%
2020/03/26	1	34.25	3	35.15	35.00	-2	5,314	-0.04%
2020/03/25	18	34.87	3	35.45	34.25	15	5,254	0.29%
2020/03/24	5	34.96	9	34.33	34.40	-4	5,180	-0.08%
2020/03/23	6	33.37	12	33.45	33.15	-6	5,108	-0.12%
2020/03/20	5	33.12	12	33.53	33.85	-7	5,069	-0.14%
2020/03/19	4	31.56	9	32.22	31.10	-5	5,000	-0.10%
2020/03/18	11	35.03	17	35.09	34.50	-6	4,882	-0.12%
2020/03/17	18	34.43	0	0.00	34.45	18	4,772	0.38%
2020/03/16	3	35.43	15	34.58	34.20	-12	4,627	-0.26%
2020/03/13	16	32.20	5	32.32	32.95	11	4,383	0.25%
2020/03/12	7	36.28	5	36.36	35.70	2	4,232	0.05%
2020/03/11	3	39.35	1	39.90	38.20	2	3,998	0.05%
2020/03/10	7	39.74	6	40.10	38.90	1	3,708	0.03%
2020/03/09	53	47.23	38	43.46	43.00	15	3,398	0.44%
2020/03/06	45	45.18	67.4	44.35	46.20	-22.4	2,687	-0.83%
2020/03/05	12	41.00	22	41.77	42.00	-10	2,126	-0.47%
2020/03/04	1	36.30	19	38.73	39.15	-18	1,554	-1.16%
2020/03/03	3	35.10	1	35.70	35.60	2	1,144	0.17%
2020/03/02	0	0.00	2	35.00	35.10	-2	1,075	-0.19%
2020/02/27	6	34.93	5	34.74	34.10	1	970	0.10%
2020/02/26	5	34.97	4	34.96	34.50	1	925	0.11%
2020/02/25	9	35.37	0	0.00	35.00	9	895	1.01%
2020/02/24	7	36.81	15	37.29	36.65	-8	808	-0.99%
2020/02/20	0	0.00	3	34.20	34.05	-3	501	-0.60%
2020/02/17	11	34.48	11	34.10	34.10	0	489	0.00%
2020/02/13	0	0.00	1	33.80	33.75	-1	470	-0.21%
2020/02/11	3	33.77	1	33.75	33.75	2	462	0.43%
2020/02/10	8	34.96	4	35.55	33.85	4	454	0.88%
2020/02/07	22	34.38	5	34.63	34.40	17	390	4.35%
2020/02/06	1	33.90	3	34.00	33.70	-2	327	-0.61%
2020/02/05	4	33.93	9	33.83	34.10	-5	312	-1.60%
2020/02/04	5	33.54	5	33.55	33.60	0	297	0.00%
2020/02/03	6	30.50	1	32.30	32.40	5	245	2.04%
2020/01/31	2	31.40	0	0.00	31.30	2	227	0.88%
2020/01/30	8	31.76	0	0.00	31.40	8	225	3.55%
2020/01/20	2	32.95	1	33.00	33.15	1	219	0.46%
2020/01/14	0	0.00	1	32.90	32.75	-1	231	-0.43%
2020/01/08	1	32.35	0	0.00	32.30	1	243	0.41%
2020/01/06	2	32.85	0	0.00	32.65	2	248	0.81%
2020/01/02	0	0.00	3	33.43	33.50	-3	255	-1.17%
2019/12/23	1	32.75	0	0.00	32.70	1	265	0.38%
2019/12/17	0	0.00	1	33.25	32.90	-1	289	-0.34%
2019/12/16	0	0.00	3	32.82	32.90	-3	290	-1.03%
2019/12/06	5	32.00	0	0.00	32.05	5	313	1.60%
2019/11/29	1	32.00	0	0.00	32.00	1	397	0.25%
2019/11/28	1	32.20	0	0.00	32.30	1	414	0.24%
2019/11/27	1	32.15	0	0.00	32.15	1	446	0.22%
2019/11/22	1	32.00	0	0.00	32.15	1	538	0.19%
2019/11/20	2	32.50	0	0.00	32.35	2	557	0.36%
2019/11/14	1	32.55	0	0.00	32.30	1	611	0.16%
2019/11/12	1	32.95	0	0.00	33.15	1	631	0.16%
2019/11/04	1	33.20	0	0.00	33.10	1	654	0.15%
2019/10/29	0	0.00	1	34.00	33.95	-1	654	-0.15%
2019/10/24	2	33.80	2	33.53	33.80	0	654	0.00%
2019/10/21	0	0.00	2	32.90	33.15	-2	645	-0.31%
2019/10/18	0	0.00	2	32.78	32.65	-2	644	-0.31%
2019/10/08	2	32.50	0	0.00	32.15	2	631	0.32%
2019/09/27	1	33.60	0	0.00	33.60	1	632	0.16%
2019/09/23	0	0.00	11	34.97	35.00	-11	617	-1.78%
2019/09/17	0	0.00	1	33.90	34.10	-1	589	-0.17%
2019/09/16	2	33.58	0	0.00	33.50	2	584	0.34%
2019/09/11	0	0.00	1	34.10	33.90	-1	570	-0.18%
2019/09/10	4	33.94	0	0.00	33.85	4	565	0.71%
2019/09/09	1	34.30	0	0.00	34.00	1	558	0.18%
2019/09/05	1	35.85	0	0.00	34.90	1	524	0.19%
2019/09/04	0	0.00	1	35.25	35.30	-1	493	-0.20%
2019/09/02	1	34.40	0	0.00	35.10	1	466	0.21%
2019/08/30	0.2	34.70	1	35.20	34.70	-0.8	446	-0.18%
2019/08/29	0	0.00	10	34.34	34.95	-10	415	-2.41%
2019/08/28	0	0.00	9	34.18	33.90	-9	385	-2.33%
2019/08/27	0	0.00	301	34.41	34.00	-301	369	-81.55%	大賣/鉅額交易
2019/08/26	1	33.15	0	0.00	33.10	1	318	0.31%
2019/08/22	0	0.00	1	34.55	34.25	-1	297	-0.34%
2019/08/19	2	33.33	0	0.00	33.30	2	249	0.80%
2019/08/16	1	33.10	0	0.00	33.20	1	242	0.41%
2019/08/15	5	32.90	3	32.87	33.10	2	233	0.86%
2019/08/14	2	32.75	0	0.00	33.20	2	214	0.93%
2019/08/06	1	29.95	0	0.00	30.30	1	182	0.55%
2019/07/26	1	32.00	1	31.65	31.85	0	177	0.00%
2019/07/19	0	0.00	3	30.70	30.80	-3	168	-1.78%
2019/07/10	1	30.35	0	0.00	30.55	1	168	0.59%
2019/07/05	0	0.00	2	32.10	32.10	-2	153	-1.30%
2019/06/12	0	0.00	5	30.98	31.10	-5	219	-2.28%
2019/05/30	0	0.00	1	30.40	30.45	-1	228	-0.44%
2019/05/23	1	29.90	4	30.10	30.00	-3	229	-1.31%
2019/05/20	2	29.95	0	0.00	29.95	2	231	0.87%
2019/05/17	2	30.10	0	0.00	30.05	2	231	0.86%
2019/05/15	1	30.85	0	0.00	30.75	1	230	0.43%
2019/05/14	1	29.90	0	0.00	30.85	1	230	0.43%
2019/05/10	0	0.00	10	31.10	31.10	-10	227	-4.40%
2019/05/03	0	0.00	1	31.70	32.05	-1	221	-0.45%
2019/05/02	1	31.35	0	0.00	31.55	1	220	0.45%
2019/04/29	3	31.97	0	0.00	31.95	3	217	1.38%
2019/04/25	0	0.00	5	32.07	32.15	-5	212	-2.35%
2019/04/11	1	32.20	0	0.00	32.20	1	189	0.53%
2019/04/03	0.2	31.70	0	0.00	31.85	0.2	173	0.11%
2019/03/28	3	31.00	0	0.00	30.95	3	155	1.93%
2019/03/27	0.2	31.20	0	0.00	31.20	0.2	153	0.13%
2019/03/26	0	0.00	50	30.94	30.95	-50	147	-33.87%
2019/03/22	1	30.70	0	0.00	30.65	1	135	0.74%
2019/03/19	2	30.10	0	0.00	30.15	2	114	1.75%
2019/03/18	0	0.00	4.5	29.35	29.75	-4.5	118	-3.77%
2019/03/13	3	28.90	0	0.00	29.10	3	110	2.71%
2019/03/08	0	0.00	1.1	28.91	29.10	-1.1	105	-1.01%
2019/03/04	0	29.45	0	0.00	29.45	0	103	0.03%
2019/02/14	1	28.95	0	0.00	29.00	1	87	1.14%
2019/02/11	1	28.15	0	0.00	28.15	1	88	1.13%
2019/01/29	0.5	28.60	0	0.00	28.65	0.5	86	0.58%
2019/01/21	0	0.00	1	28.50	28.55	-1	89	-1.11%
2019/01/18	0	0.00	2	28.35	28.45	-2	94	-2.12%
2019/01/16	0	0.00	2	28.35	28.35	-2	97	-2.06%
2019/01/15	10	28.20	0	0.00	28.10	10	97	10.22%
2019/01/14	2	28.00	0	0.00	28.05	2	97	2.05%
2019/01/11	0	0.00	1	28.50	28.25	-1	96	-1.03%
2019/01/04	2	28.90	0	0.00	28.75	2	105	1.90%
2018/12/25	2	28.85	0	0.00	28.90	2	114	1.75%
2018/12/24	0.2	29.05	0	0.00	29.05	0.2	114	0.18%
2018/12/18	1	29.20	0	0.00	29.20	1	114	0.88%
2018/12/12	0	0.00	5.2	29.85	29.85	-5.2	116	-4.41%
2018/12/11	0	0.00	1	30.35	29.95	-1	116	-0.86%
2018/12/06	1	28.90	0	0.00	29.00	1	111	0.89%
2018/12/05	1	29.15	0	0.00	29.15	1	111	0.90%
2018/12/03	0	0.00	2	29.45	29.40	-2	116	-1.72%
2018/11/30	2	28.75	0	0.00	28.80	2	114	1.75%
2018/11/27	0	0.00	0.3	28.90	28.90	-0.3	114	-0.23%
2018/11/21	1	28.80	0	0.00	28.95	1	121	0.82%
2018/11/09	0	0.00	0.1	28.35	28.35	-0.1	137	-0.04%
2018/11/08	0	0.00	0.6	28.00	27.90	-0.6	144	-0.40%
2018/11/07	0	0.00	1.5	27.43	27.50	-1.5	151	-0.99%
2018/10/31	0	0.00	1	26.65	26.45	-1	176	-0.57%
2018/10/08	0.2	29.90	0	0.00	29.90	0.2	175	0.11%
2018/10/05	0	0.00	2	30.05	30.00	-2	177	-1.12%
2018/09/12	1	29.55	0	0.00	29.65	1	231	0.43%
2018/09/10	1	29.75	0	0.00	29.45	1	242	0.41%
2018/09/07	1	30.65	0	0.00	30.40	1	240	0.42%
2018/09/06	0.2	31.20	0	0.00	31.20	0.2	241	0.08%
2018/09/05	1	30.85	0	0.00	30.85	1	243	0.41%
2018/08/31	1	30.95	0	0.00	30.95	1	250	0.40%
2018/08/28	0	0.00	1	31.10	31.50	-1	259	-0.38%
2018/08/24	1	30.95	0	0.00	30.95	1	262	0.38%
2018/08/22	3	31.38	0	0.00	31.40	3	265	1.13%
2018/08/21	15	31.57	0	0.00	31.80	15	268	5.59%
2018/08/17	1	31.50	0	0.00	31.75	1	267	0.37%
2018/08/16	0	0.00	1	31.45	31.45	-1	264	-0.38%
2018/08/10	0	0.00	1	30.55	30.40	-1	245	-0.41%
2018/08/07	0	0.00	2	29.45	29.95	-2	239	-0.84%
2018/08/03	1	29.10	0	0.00	29.15	1	243	0.41%
2018/08/01	1	29.15	0	0.00	29.20	1	258	0.39%
2018/07/25	2	29.30	0	0.00	29.15	2	264	0.76%
2018/07/17	0	0.00	2	29.30	29.40	-2	301	-0.66%
2018/07/12	0	0.00	3	30.00	30.25	-3	306	-0.98%
2018/07/06	1	30.05	0	0.00	30.25	1	328	0.30%
2018/07/04	2	30.05	0	0.00	30.30	2	334	0.60%
2018/06/29	0	0.00	1	30.65	31.10	-1	330	-0.30%
2018/06/28	4	30.15	1	30.40	30.35	3	329	0.91%
2018/06/26	1	30.00	0	0.00	30.20	1	328	0.30%
2018/06/25	3	31.08	0	0.00	30.90	3	320	0.94%
2018/06/22	1	31.00	0	0.00	31.30	1	323	0.31%
2018/06/20	4	31.35	0	0.00	31.25	4	334	1.20%
2018/06/15	1	32.05	0	0.00	32.00	1	346	0.29%
2018/06/06	0	0.00	1	32.95	32.70	-1	445	-0.22%
2018/06/05	1	32.10	0	0.00	32.35	1	454	0.22%
2018/05/31	1	31.70	0	0.00	31.80	1	489	0.20%
2018/05/25	2	31.58	0	0.00	31.65	2	532	0.38%
2018/05/22	5	31.70	0	0.00	31.60	5	630	0.79%
2018/05/03	1	32.50	0	0.00	32.70	1	764	0.13%
2018/05/02	2	32.80	0	0.00	32.80	2	770	0.26%
2018/04/24	1.2	33.01	0	0.00	33.10	1.2	805	0.15%
2018/04/20	1	34.55	0	0.00	34.80	1	797	0.13%
2018/04/19	2	35.10	0	0.00	35.30	2	797	0.25%
2018/04/16	6	35.33	0	0.00	34.90	6	809	0.74%
2018/04/12	1	36.05	0	0.00	36.25	1	837	0.12%
2018/04/02	0	0.00	1	37.35	37.35	-1	876	-0.11%
2018/03/31	0.1	36.80	0	0.00	36.80	0.1	874	0.01%
2018/03/29	1.2	36.51	0	0.00	36.75	1.2	903	0.13%
2018/03/28	0.1	36.75	0	0.00	36.75	0.1	911	0.01%
2018/03/27	0	0.00	2	36.80	36.85	-2	919	-0.22%
2018/03/22	2	37.23	0	0.00	36.60	2	933	0.21%
2018/03/16	1	37.90	1	38.25	37.80	0	1,143	0.00%
2018/03/15	1	38.30	10	38.71	38.25	-9	1,163	-0.77%
2018/03/14	0	0.00	3	37.60	37.65	-3	1,204	-0.25%
2018/03/13	0	0.00	5	37.60	37.40	-5	1,244	-0.40%
2018/03/09	4	37.15	1	37.65	37.10	3	1,244	0.24%
2018/03/08	0	0.00	7	37.26	37.90	-7	1,253	-0.56%
2018/03/06	0.2	37.10	1	37.20	37.20	-0.9	1,268	-0.07%
2018/03/02	4	36.59	0	0.00	37.00	4	1,333	0.30%
2018/02/27	1	37.00	21	37.02	37.40	-20	1,490	-1.34%
2018/02/26	0	0.00	3	37.65	37.35	-3	1,494	-0.20%
2018/02/23	1	37.00	0	0.00	37.05	1	1,473	0.07%
2018/02/22	0	0.00	9	36.27	36.50	-9	1,453	-0.62%
2018/02/21	0	0.00	1	35.10	35.10	-1	1,443	-0.07%
2018/02/12	1	34.00	0	0.00	34.50	1	1,440	0.07%
2018/02/08	0.5	34.65	0	0.00	34.70	0.5	1,478	0.03%
2018/02/07	1	34.20	2	34.68	34.60	-1	1,485	-0.07%
2018/02/05	0	0.00	1	34.50	34.95	-1	1,495	-0.07%
2018/02/02	5	34.32	2	34.45	34.90	3	1,509	0.20%
2018/01/29	0	0.00	2	35.75	35.65	-2	1,662	-0.12%
2018/01/25	7	35.07	0	0.00	35.00	7	1,790	0.39%
2018/01/24	0	0.00	2	34.95	35.25	-2	1,849	-0.11%
2018/01/22	2	34.60	0	0.00	34.35	2	2,070	0.10%
2018/01/19	3	34.87	0	0.00	34.60	3	2,076	0.14%
2018/01/18	0	0.00	1	35.15	35.25	-1	2,066	-0.05%
2018/01/12	4	34.90	0	0.00	35.00	4	2,082	0.19%
2018/01/10	3	35.20	0	0.00	35.00	3	2,123	0.14%
2018/01/09	5	35.87	0	0.00	35.70	5	2,107	0.24%
2018/01/08	4	36.93	0	0.00	36.45	4	2,092	0.19%
2018/01/05	1	37.95	4	37.83	37.55	-3	2,078	-0.14%
2018/01/03	1	37.15	0	0.00	37.35	1	2,049	0.05%