松翰 (5471)-中國信託-高雄券商分點個股進出

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
39.20
漲跌
▲1.20
漲幅
+3.16%
成交量
167張
產業
上市半導體類股
637人加入追蹤

立即追蹤
本地時間:13:35(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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/12/13	1	39.40	0	0.00	39.30	1	428	0.23%
2024/12/09	0	0.00	7	43.10	42.50	-7	412	-1.70%
2024/11/29	1	41.90	0	0.00	41.85	1	400	0.25%
2024/11/27	1	43.80	0	0.00	43.00	1	391	0.26%
2024/11/26	0	0.00	1	44.50	44.15	-1	390	-0.26%
2024/11/22	0	0.00	1	43.40	43.30	-1	399	-0.25%
2024/11/21	2	43.80	0	0.00	43.80	2	394	0.51%
2024/11/13	0	0.00	1	45.00	45.30	-1	377	-0.26%
2024/11/12	1	45.35	0	0.00	45.25	1	374	0.27%
2024/11/08	1	48.35	1	48.25	47.70	0	363	0.00%
2024/11/07	1	47.35	2	47.80	47.50	-1	353	-0.28%
2024/11/05	1	46.95	0	0.00	46.50	1	346	0.29%
2024/10/30	3	46.60	0	0.00	46.85	3	348	0.86%
2024/10/15	0	0.00	1	44.55	45.00	-1	329	-0.30%
2024/10/14	2	43.30	0	0.00	43.90	2	331	0.60%
2024/09/25	0	44.85	0	0.00	44.75	0	408	0.00%
2024/09/24	5	44.50	0	0.00	44.50	5	407	1.23%
2024/09/19	2	43.20	0	0.00	43.35	2	411	0.49%
2024/09/18	3	43.50	0.5	43.60	43.35	2.5	414	0.59%
2024/09/16	0	43.46	0	0.00	43.85	0	416	0.01%
2024/09/10	0.5	43.05	0	0.00	42.50	0.5	435	0.11%
2024/09/04	1	42.80	0	0.00	43.15	1	430	0.23%
2024/08/29	1	45.05	0	0.00	45.65	1	424	0.24%
2024/08/06	0	0.00	1	42.15	42.05	-1	462	-0.22%
2024/08/05	3	43.05	5	42.66	42.50	-2	456	-0.44%
2024/08/01	0	0.00	5	48.60	48.50	-5	441	-1.13%
2024/07/30	5	46.90	0	0.00	48.00	5	442	1.13%
2024/07/29	3	48.35	2	48.05	47.70	1	439	0.23%
2024/07/26	5	48.60	0	0.00	48.70	5	433	1.15%
2024/07/22	2	48.98	0	0.00	49.05	2	429	0.47%
2024/07/16	5	51.90	0	0.00	51.80	5	407	1.23%
2024/07/15	0	0.00	2	53.10	52.70	-2	408	-0.49%
2024/07/09	0	0.00	1	53.60	53.00	-1	400	-0.25%
2024/07/08	4	57.48	0	0.00	54.80	4	386	1.04%
2024/07/05	3	53.10	5	53.00	53.20	-2	324	-0.62%
2024/07/04	0	0.00	7	52.21	52.10	-7	327	-2.14%
2024/07/03	2	51.80	0	0.00	52.00	2	327	0.61%
2024/06/26	1	52.10	0	0.00	51.70	1	384	0.26%
2024/06/25	5	51.10	0	0.00	51.30	5	441	1.13%
2024/06/24	1	52.10	0	0.00	52.00	1	510	0.20%
2024/06/20	0	0.00	6.3	52.72	53.10	-6.3	509	-1.23%
2024/06/19	6	52.27	0.1	52.40	51.70	5.9	501	1.17%
2024/06/17	2	52.30	0.4	52.20	52.30	1.6	506	0.32%
2024/06/14	0.2	52.40	0	0.00	52.40	0.2	507	0.04%
2024/06/13	0.2	52.40	5	52.20	52.40	-4.8	510	-0.94%
2024/06/12	0	0.00	5	51.98	52.20	-5	516	-0.97%
2024/06/07	0.1	52.30	0	0.00	52.40	0.1	529	0.02%
2024/06/05	1	52.80	0	0.00	52.80	1	531	0.19%
2024/06/03	0.2	53.40	0	0.00	53.50	0.2	547	0.04%
2024/05/31	0.1	53.50	0	0.00	53.50	0.1	548	0.02%
2024/05/28	0	0.00	0.6	53.90	54.10	-0.6	549	-0.12%
2024/05/22	2	53.30	0	0.00	53.10	2	550	0.36%
2024/05/20	23	52.03	18	51.52	51.80	5	543	0.92%
2024/05/17	1	51.70	5	51.40	51.40	-4	543	-0.74%
2024/05/16	0.1	50.90	1	51.30	51.40	-0.9	544	-0.17%
2024/05/15	0	0.00	5	50.94	50.90	-5	542	-0.92%
2024/05/14	0	0.00	5	50.50	50.50	-5	544	-0.92%
2024/05/10	0	0.00	2	50.70	50.80	-2	546	-0.37%
2024/05/08	0	0.00	1	51.90	51.80	-1	545	-0.18%
2024/05/06	1	51.00	2	51.00	51.00	-1	544	-0.18%
2024/05/02	0	0.00	2	50.60	50.90	-2	545	-0.37%
2024/04/29	0	0.00	4	50.85	50.80	-4	557	-0.72%
2024/04/26	0	0.00	1	49.80	49.75	-1	558	-0.18%
2024/04/25	0	0.00	1	50.00	49.75	-1	558	-0.18%
2024/04/22	0	0.00	1	48.85	48.95	-1	574	-0.17%
2024/04/17	1	51.90	2	51.40	51.70	-1	568	-0.18%
2024/04/16	0	0.00	6	50.80	51.20	-6	569	-1.05%
2024/04/15	2	53.20	3	52.50	52.40	-1	566	-0.18%
2024/04/11	0	0.00	1	54.20	53.50	-1	563	-0.18%
2024/04/10	0	0.00	0.1	54.50	55.10	-0.1	562	-0.02%
2024/04/09	2	53.60	0	0.00	53.80	2	554	0.36%
2024/04/02	2	54.50	0	0.00	54.20	2	593	0.34%
2024/04/01	1	55.20	0	0.00	54.90	1	583	0.17%
2024/03/28	3	54.03	63	54.28	53.70	-60	547	-10.95%
2024/03/27	61	53.83	2	51.95	54.10	59	493	11.96%
2024/03/15	1	48.85	0	0.00	48.60	1	456	0.22%
2024/03/13	1	50.30	0	0.00	49.65	1	466	0.21%
2024/03/12	0	51.00	0	0.00	50.90	0	467	0.00%
2024/03/07	0.3	51.24	0	0.00	51.00	0.3	497	0.07%
2024/03/06	1	52.60	0	0.00	52.40	1	503	0.20%
2024/03/05	0	0.00	1	52.10	52.30	-1	523	-0.19%
2024/03/01	1	52.60	1	52.60	52.50	0	583	0.00%
2024/02/29	0	53.60	0	0.00	53.70	0	608	0.00%
2024/02/26	0	0.00	0.4	53.44	53.60	-0.4	701	-0.05%
2024/02/20	0	0.00	0.2	53.60	53.20	-0.2	950	-0.02%
2024/02/05	0	52.50	0	0.00	51.70	0	966	0.00%
2024/02/02	1	52.40	0	0.00	52.40	1	969	0.10%
2024/01/29	0	0.00	3	54.10	53.80	-3	986	-0.30%
2024/01/26	3	54.80	0	0.00	54.50	3	988	0.30%
2024/01/24	1	55.00	2	54.80	55.20	-1	990	-0.10%
2024/01/16	1	53.90	0	0.00	52.90	1	1,009	0.10%
2024/01/10	1	54.70	0	0.00	54.60	1	1,031	0.10%
2024/01/04	0.3	55.79	0	0.00	55.20	0.3	1,034	0.03%
2024/01/03	0	0.00	1	56.60	56.70	-1	1,032	-0.10%
2023/12/29	0	0.00	1	57.30	57.40	-1	1,023	-0.10%
2023/12/28	2	58.00	2	58.00	57.80	0	1,014	0.00%
2023/12/25	0	0.00	2	55.05	54.90	-2	977	-0.20%
2023/12/22	0	0.00	0.2	54.50	55.00	-0.2	989	-0.02%
2023/12/21	0	0.00	2	54.30	54.30	-2	984	-0.20%
2023/12/20	0	0.00	0.1	55.00	54.70	-0.1	979	-0.01%
2023/12/14	0	0.00	1	57.60	56.80	-1	950	-0.11%
2023/12/12	0	0.00	2	57.00	56.90	-2	935	-0.21%
2023/12/06	1	56.00	0	0.00	56.20	1	899	0.11%
2023/12/04	1	57.00	0	0.00	57.00	1	877	0.11%
2023/12/01	4	57.20	0	0.00	57.70	4	862	0.46%
2023/11/30	3	57.40	0	0.00	56.90	3	844	0.36%
2023/11/29	3	58.00	3	58.57	58.00	0	824	0.00%
2023/11/28	4	57.65	1	57.50	58.50	3	799	0.38%
2023/11/27	1	56.90	3	56.10	56.50	-2	762	-0.26%
2023/11/24	0	0.00	5	56.74	56.50	-5	732	-0.68%
2023/11/22	9	57.10	7.3	57.17	57.80	1.7	624	0.27%
2023/11/21	0	0.00	3	54.80	55.00	-3	478	-0.63%
2023/11/20	8	53.76	2.8	54.08	53.90	5.2	415	1.25%
2023/11/15	0	50.40	1	50.50	50.30	-1	353	-0.27%
2023/11/14	0	0.00	1	49.80	49.90	-1	341	-0.29%
2023/11/13	5	48.72	0	0.00	48.85	5	335	1.49%
2023/11/09	1	49.50	0	0.00	49.10	1	335	0.30%
2023/11/08	0.3	50.00	5	49.97	50.00	-4.8	335	-1.41%
2023/11/07	1	49.55	0	0.00	49.40	1	329	0.30%
2023/11/06	1	48.80	0	0.00	49.65	1	329	0.30%
2023/10/26	0	0.00	3	48.83	48.55	-3	316	-0.95%
2023/10/25	4	48.94	1	48.95	49.15	3	314	0.95%
2023/10/19	0	0.00	1	47.60	47.65	-1	306	-0.33%
2023/10/17	0	0.00	1	47.70	47.65	-1	294	-0.34%
2023/10/05	1	46.55	0	0.00	46.60	1	317	0.32%
2023/09/28	2	46.35	0	0.00	46.60	2	316	0.63%
2023/09/22	0	0.00	1	44.90	44.95	-1	303	-0.33%
2023/09/19	1	46.70	0	0.00	46.30	1	303	0.33%
2023/09/08	0	0.00	1	45.45	46.00	-1	300	-0.33%
2023/09/07	0.5	46.07	0	0.00	45.70	0.5	303	0.15%
2023/08/24	0.3	44.00	0	0.00	43.75	0.3	296	0.08%
2023/08/21	0	44.60	0	0.00	43.25	0	303	0.00%
2023/08/18	1	43.95	0	0.00	43.55	1	305	0.33%
2023/08/14	1	43.50	0	0.00	43.40	1	299	0.33%
2023/08/10	1	44.30	0	0.00	44.25	1	295	0.34%
2023/08/02	1	46.65	0	0.00	46.00	1	287	0.35%
2023/08/01	0	0.00	1	46.65	46.55	-1	284	-0.35%
2023/07/25	0	45.50	1	45.40	45.75	-1	269	-0.37%
2023/07/24	2	45.78	0	0.00	45.55	2	264	0.76%
2023/07/19	1	48.55	0	0.00	48.55	1	249	0.40%
2023/07/18	0	0.00	1	51.10	51.00	-1	250	-0.40%
2023/07/17	1	50.00	1	50.00	51.00	0	241	0.00%
2023/07/13	1	49.60	0	0.00	49.65	1	241	0.41%
2023/07/12	0	0.00	1	49.75	49.75	-1	241	-0.41%
2023/07/10	2	49.70	0	0.00	49.70	2	242	0.82%
2023/07/07	10	50.00	0	0.00	50.10	10	242	4.12%
2023/07/06	0	0.00	1	50.60	50.30	-1	243	-0.41%
2023/06/21	0	0.00	3	50.97	51.10	-3	255	-1.17%
2023/06/15	2	51.95	1	52.00	51.90	1	257	0.39%
2023/06/14	2	51.80	0	0.00	52.00	2	260	0.77%
2023/06/07	1	52.20	2	52.10	51.80	-1	267	-0.37%
2023/06/05	0	0.00	1	51.50	51.30	-1	266	-0.38%
2023/05/24	0	0.00	0.1	50.80	51.40	-0.1	284	-0.02%
2023/05/10	0	0.00	1	49.85	49.90	-1	308	-0.32%
2023/05/09	1	50.60	0.4	50.20	49.95	0.6	313	0.19%
2023/05/08	1	50.50	0	0.00	50.60	1	318	0.31%
2023/05/05	1	50.60	0	0.00	50.60	1	326	0.31%
2023/05/03	1	50.10	2	50.25	50.20	-1	363	-0.28%
2023/04/27	0	49.50	0	0.00	49.75	0	375	0.00%
2023/04/24	0	0.00	2	50.40	50.30	-2	371	-0.54%
2023/04/21	1	50.70	0	0.00	50.50	1	372	0.27%
2023/04/20	0	0.00	2	52.60	52.30	-2	364	-0.55%
2023/04/18	0	0.00	1	55.00	54.20	-1	363	-0.27%
2023/04/17	0	0.00	11	54.80	55.00	-11	367	-2.99%
2023/04/13	0	0.00	3	54.30	54.30	-3	363	-0.82%
2023/04/12	2	54.30	0	0.00	54.80	2	369	0.54%
2023/04/10	0	0.00	1	55.40	53.90	-1	380	-0.26%
2023/04/07	0	0.00	1	54.50	54.50	-1	377	-0.26%
2023/04/06	1	53.40	0	0.00	53.40	1	384	0.26%
2023/03/28	1	54.50	0	0.00	53.90	1	792	0.13%
2023/03/27	0	0.00	1	54.20	54.20	-1	797	-0.13%
2023/03/24	0.1	54.70	0	0.00	54.60	0.1	802	0.01%
2023/03/22	1	53.40	0	0.00	53.50	1	804	0.12%
2023/03/21	0.2	53.50	0	0.00	53.30	0.2	804	0.02%
2023/03/13	1	52.70	0	0.00	53.40	1	832	0.12%
2023/03/01	2	54.80	0	0.00	54.30	2	965	0.21%
2023/02/22	1	54.40	0	0.00	54.50	1	966	0.10%
2023/02/21	5	55.80	5	55.50	55.50	0	966	0.00%
2023/02/20	1	55.10	0	0.00	55.10	1	975	0.10%
2023/02/17	0.1	54.80	0	0.00	54.80	0.1	978	0.01%
2023/02/16	2	54.20	3	54.70	54.70	-1	979	-0.10%
2023/02/15	2	54.20	0	0.00	54.00	2	985	0.20%
2023/02/14	0	0.00	1	53.80	53.90	-1	983	-0.10%
2023/02/09	1	54.20	0	0.00	54.60	1	992	0.10%
2023/02/08	2	54.40	2	54.30	54.70	0	990	0.00%
2023/02/07	1.1	53.21	1	53.90	53.90	0.1	982	0.01%
2023/02/06	2.2	53.80	2	53.70	53.60	0.2	983	0.02%
2023/02/03	2	53.85	0	0.00	54.30	2	978	0.20%
2023/02/02	1	54.10	2	54.30	54.10	-1	970	-0.10%
2023/02/01	1	53.50	2	52.80	53.60	-1	954	-0.10%
2023/01/31	2	51.80	0	0.00	51.90	2	937	0.21%
2023/01/30	1	50.30	1	50.60	50.60	0	928	0.00%
2023/01/17	0	0.00	1	49.95	49.95	-1	922	-0.11%
2023/01/16	1	50.10	0	0.00	49.85	1	924	0.11%
2023/01/13	1	50.10	1	49.85	49.85	0	923	0.00%
2023/01/10	0	0.00	2	51.55	51.20	-2	920	-0.22%
2023/01/09	1	51.10	2	51.55	51.40	-1	920	-0.11%
2023/01/06	1	50.90	3	51.37	51.40	-2	919	-0.22%
2023/01/05	2	50.95	2	51.25	51.00	0	917	0.00%
2023/01/04	3	50.53	4	50.73	50.50	-1	911	-0.11%
2023/01/03	2	50.50	1	50.50	50.50	1	910	0.11%
2022/12/30	3	50.27	2	50.75	50.10	1	911	0.11%
2022/12/28	2	49.48	2	49.70	49.20	0	897	0.00%
2022/12/27	1	51.00	2.1	50.48	50.50	-1.1	890	-0.12%
2022/12/26	0	0.00	2	50.75	50.40	-2	886	-0.23%
2022/12/22	2.3	52.52	2.2	52.06	52.00	0.1	875	0.01%
2022/12/21	37.2	56.00	29	55.23	53.40	8.2	842	0.97%
2022/12/20	10	51.74	11	54.85	55.10	-1	535	-0.19%
2022/12/14	0	0.00	1	50.10	50.40	-1	479	-0.21%
2022/12/13	0	0.00	1	49.20	49.65	-1	474	-0.21%
2022/12/12	0	0.00	1	49.00	49.00	-1	473	-0.21%
2022/12/09	1	49.75	1	49.80	49.70	0	475	0.00%
2022/12/08	3	49.45	0	0.00	49.15	3	471	0.64%
2022/12/07	1	50.70	5	50.30	49.95	-4	466	-0.86%
2022/12/06	1	51.30	0	0.00	51.10	1	458	0.22%
2022/12/05	2	52.85	4	52.80	52.20	-2	451	-0.44%
2022/12/02	5.1	52.95	6	53.30	53.20	-0.9	442	-0.20%
2022/12/01	3	50.77	0	0.00	52.60	3	412	0.73%
2022/11/30	0.1	48.35	3	48.35	48.65	-2.9	382	-0.76%
2022/11/29	1.1	47.27	0	0.00	47.25	1.1	327	0.34%
2022/11/28	1	48.15	0	0.00	48.10	1	309	0.32%
2022/11/25	1.1	48.87	1	48.55	48.55	0.1	307	0.03%
2022/11/24	0	0.00	2	48.60	49.05	-2	305	-0.66%
2022/11/23	2	47.75	0	0.00	47.60	2	296	0.68%
2022/11/16	2.2	50.09	0	0.00	50.30	2.2	286	0.77%
2022/10/12	0	0.00	2	46.10	46.70	-2	354	-0.56%
2022/10/11	0	0.00	0.3	46.70	46.55	-0.3	363	-0.07%
2022/10/07	0.3	48.90	0	0.00	48.65	0.3	374	0.07%
2022/09/28	0	0.00	2	47.10	46.50	-2	388	-0.51%
2022/09/27	1	49.55	1	48.60	49.50	0	387	0.00%
2022/09/26	1	49.15	1.3	50.60	49.35	-0.3	400	-0.06%
2022/09/23	0	0.00	2	53.45	53.20	-2	429	-0.47%
2022/09/20	0.1	55.80	1	55.60	55.50	-0.9	435	-0.21%
2022/09/13	0.2	57.80	0	0.00	57.50	0.2	454	0.04%
2022/09/08	0	0.00	0.1	57.30	57.20	-0.1	488	-0.02%
2022/09/06	0.1	56.30	0	0.00	55.90	0.1	493	0.02%
2022/08/30	0	0.00	1	59.00	58.90	-1	523	-0.19%
2022/08/29	0	0.00	0.1	58.70	58.70	-0.1	525	-0.02%
2022/08/26	0	0.00	9	59.23	59.30	-9	526	-1.71%
2022/08/22	0	0.00	6	59.10	59.20	-6	551	-1.09%
2022/08/18	0.5	58.30	0	0.00	59.20	0.5	553	0.09%
2022/08/11	0	0.00	2.2	56.91	57.00	-2.2	544	-0.40%
2022/08/09	0.2	56.00	1	55.70	55.70	-0.8	565	-0.14%
2022/08/08	0	0.00	1.1	55.70	55.80	-1.1	567	-0.19%
2022/08/05	0	0.00	3	56.07	56.80	-3	566	-0.53%
2022/08/02	1	57.30	1	57.10	57.30	0	580	0.00%
2022/07/28	2.2	57.54	1	57.60	57.30	1.2	590	0.20%
2022/07/26	0.1	59.20	0	0.00	58.90	0.1	588	0.01%
2022/07/21	1	61.50	0	0.00	62.00	1	605	0.17%
2022/07/20	1	68.00	0	0.00	68.00	1	603	0.17%
2022/07/15	0	0.00	1	64.80	65.40	-1	597	-0.17%
2022/07/14	1	63.00	0	0.00	63.20	1	587	0.17%
2022/07/05	1	61.50	0	0.00	61.40	1	639	0.16%
2022/06/27	1	70.20	1	70.30	70.90	0	740	0.00%
2022/06/24	1	69.20	0	0.00	68.70	1	831	0.12%
2022/06/21	0	0.00	1	68.50	69.20	-1	901	-0.11%
2022/06/20	1	68.30	0	0.00	67.30	1	968	0.10%
2022/06/09	1	76.40	0	0.00	75.90	1	983	0.10%
2022/06/07	0.2	77.20	0	0.00	77.00	0.2	994	0.02%
2022/06/06	0	0.00	1	77.20	77.00	-1	1,004	-0.10%
2022/06/01	2	77.50	2	77.60	77.70	0	1,041	0.00%
2022/05/31	0	0.00	3	76.80	77.20	-3	1,047	-0.29%
2022/05/30	4	76.28	0	0.00	76.20	4	1,051	0.38%
2022/05/24	3	74.60	0	0.00	74.00	3	1,185	0.25%
2022/05/20	5	75.40	0	0.00	75.40	5	1,196	0.42%
2022/05/17	14	74.80	1	75.50	77.20	13	1,199	1.08%
2022/05/16	1	75.00	0	0.00	74.10	1	1,192	0.08%
2022/05/12	0	0.00	3	74.30	74.00	-3	1,217	-0.25%
2022/05/09	1	74.80	0	0.00	74.20	1	1,221	0.08%
2022/05/04	2	76.90	1	77.10	77.20	1	1,221	0.08%
2022/05/03	6	74.92	1	74.80	76.40	5	1,224	0.41%
2022/04/25	4	77.33	1	77.90	77.00	3	1,208	0.25%
2022/04/22	1	80.70	0	0.00	80.60	1	1,195	0.08%
2022/04/20	0.1	81.80	0	0.00	81.80	0.1	1,227	0.01%
2022/04/19	0	0.00	1	81.20	81.50	-1	1,258	-0.08%
2022/04/18	1	80.80	0	0.00	80.70	1	1,273	0.08%
2022/04/14	0	0.00	1	83.00	82.90	-1	1,320	-0.08%
2022/04/12	0	0.00	2	82.00	82.20	-2	1,349	-0.15%
2022/04/11	2	83.65	0	0.00	83.10	2	1,446	0.14%
2022/04/08	10.2	85.80	0	0.00	86.10	10.2	1,534	0.66%
2022/04/07	0	0.00	5	86.58	85.90	-5	1,531	-0.33%
2022/04/06	0	0.00	1	87.90	87.90	-1	1,512	-0.07%
2022/03/31	3	89.90	0	0.00	90.00	3	1,502	0.20%
2022/03/30	5	92.40	3	92.33	91.00	2	1,485	0.13%
2022/03/29	12	91.46	17.2	91.78	91.40	-5.2	1,419	-0.37%
2022/03/28	1	88.90	0	0.00	89.30	1	1,335	0.07%
2022/03/25	3	90.60	0	0.00	90.40	3	1,331	0.23%
2022/03/24	6.2	90.87	7	90.76	90.90	-0.8	1,308	-0.06%
2022/03/23	1	89.50	11	89.81	90.40	-10	1,273	-0.79%
2022/03/16	2.1	83.98	0	0.00	83.60	2.1	1,213	0.17%
2022/03/15	1	84.20	8	84.50	84.20	-7	1,230	-0.57%
2022/03/14	3	86.33	0	0.00	86.10	3	1,272	0.24%
2022/03/11	2	87.20	0	0.00	86.40	2	1,288	0.16%
2022/03/10	0	0.00	2	86.40	87.00	-2	1,298	-0.15%
2022/03/08	4	85.45	0	0.00	84.00	4	1,446	0.28%
2022/03/07	2.1	86.85	5	86.50	86.60	-2.9	1,505	-0.19%
2022/03/03	2	89.05	0	0.00	89.00	2	1,511	0.13%
2022/03/01	0	0.00	2	88.10	88.20	-2	1,520	-0.13%
2022/02/25	3	88.03	1	89.20	87.60	2	1,523	0.13%
2022/02/24	4	87.25	2	87.55	87.30	2	1,517	0.13%
2022/02/23	9	86.09	0	0.00	86.20	9	1,480	0.61%
2022/02/22	2	84.65	0	0.00	84.30	2	1,672	0.12%
2022/02/18	2	85.00	0	0.00	85.00	2	1,762	0.11%
2022/02/16	1	85.70	0	0.00	85.40	1	1,823	0.05%
2022/02/14	0	0.00	27	83.57	83.90	-27	1,863	-1.45%
2022/02/11	1	85.10	1	85.50	85.00	0	1,873	0.00%
2022/02/10	2	85.10	0	0.00	85.10	2	1,891	0.11%
2022/01/26	2	82.40	1	83.00	82.50	1	1,907	0.05%
2022/01/25	1	83.40	0	0.00	83.20	1	1,932	0.05%
2022/01/14	3	83.30	0	0.00	83.30	3	2,047	0.15%
2022/01/13	13	85.09	1	85.00	85.00	12	2,057	0.58%
2022/01/12	2	86.45	0.5	86.80	86.30	1.5	2,044	0.07%
2022/01/11	0	0.00	3	88.53	88.80	-3	2,029	-0.15%
2022/01/10	5	88.88	1	88.80	88.80	4	2,018	0.20%
2022/01/07	2	91.70	8	91.48	90.80	-6	1,999	-0.30%
2022/01/05	0	0.00	2	93.60	93.50	-2	2,014	-0.10%
2022/01/04	17	95.19	19	94.98	93.90	-2	2,014	-0.10%
2022/01/03	12	94.24	5	94.58	95.00	7	1,926	0.36%
2021/12/30	0.5	92.00	0	0.00	92.00	0.5	1,848	0.03%
2021/12/29	0	0.00	0	92.10	92.00	0	1,881	0.00%
2021/12/28	1	91.40	0	0.00	91.40	1	1,914	0.05%
2021/12/16	0	0.00	1	91.60	91.60	-1	2,096	-0.05%
2021/12/15	0	0.00	1	90.60	90.60	-1	2,097	-0.05%
2021/12/09	1	90.20	3	90.40	90.40	-2	2,114	-0.09%
2021/12/08	5	91.32	4	91.50	91.60	1	2,125	0.05%
2021/12/07	3	94.13	0	0.00	93.60	3	2,093	0.14%
2021/12/06	6	95.50	1	95.10	94.70	5	2,097	0.24%
2021/12/03	4	96.28	2	95.55	95.80	2	2,136	0.09%
2021/12/02	4	96.70	2	94.95	94.60	2	2,197	0.09%
2021/12/01	3	95.20	3	94.85	96.50	0	2,259	0.00%
2021/11/29	0	89.10	8	90.00	90.80	-8	2,328	-0.34%
2021/11/25	1	91.00	0	0.00	91.00	1	2,364	0.04%
2021/11/24	1	91.60	5	92.20	92.00	-4	2,366	-0.17%
2021/11/23	9	92.18	2	93.20	91.60	7	2,375	0.29%
2021/11/22	1	94.10	1	94.40	94.00	0	2,378	0.00%
2021/11/19	13	97.16	13	94.39	94.40	0	2,386	0.00%
2021/11/18	2	94.05	3	92.83	96.00	-1	2,243	-0.04%
2021/11/17	1	92.40	2	92.90	92.40	-1	2,192	-0.05%
2021/11/16	4.1	91.77	2	91.45	91.70	2.1	2,198	0.09%
2021/11/15	0	0.00	1	92.20	92.40	-1	2,206	-0.05%
2021/11/12	4	90.35	1	89.20	90.30	3	2,209	0.14%
2021/11/11	40	90.53	44	90.01	89.90	-4	2,216	-0.18%
2021/11/10	1	88.60	5	87.80	87.80	-4	2,224	-0.18%
2021/11/09	0	0.00	7	88.23	88.20	-7	2,282	-0.31%
2021/11/08	11	86.79	0	0.00	86.70	11	2,284	0.48%
2021/11/04	1	86.30	3	86.83	86.30	-2	2,463	-0.08%
2021/11/03	0	0.00	1	86.30	86.70	-1	2,543	-0.04%
2021/11/02	2.1	86.46	3	88.07	85.70	-0.9	2,653	-0.04%
2021/11/01	1	89.00	4	87.95	88.70	-3	2,715	-0.11%
2021/10/26	0	0.00	2	84.65	83.60	-2	2,871	-0.07%
2021/10/25	0	0.00	5	86.20	86.40	-5	2,896	-0.17%
2021/10/22	5	85.50	6	86.38	85.50	-1	3,031	-0.03%
2021/10/21	11	86.03	12	86.16	86.30	-1	3,119	-0.03%
2021/10/20	0	0.00	1	85.10	85.10	-1	3,210	-0.03%
2021/10/19	0	0.00	1	84.70	84.30	-1	3,512	-0.03%
2021/10/18	2	82.60	0	0.00	82.50	2	3,833	0.05%
2021/10/15	1	82.00	0	0.00	82.50	1	4,385	0.02%
2021/10/14	6	79.95	1	80.50	80.60	5	4,800	0.10%
2021/10/13	2.2	80.18	0	0.00	79.50	2.2	5,370	0.04%
2021/10/12	1	82.50	0	0.00	82.30	1	5,542	0.02%
2021/10/08	10	85.61	3	86.23	85.10	7	5,564	0.13%
2021/10/07	1	86.10	1	86.40	86.20	0	5,604	0.00%
2021/10/06	4	82.85	1	82.60	82.50	3	5,827	0.05%
2021/10/05	2	85.35	6	85.30	85.30	-4	6,034	-0.07%
2021/10/04	7	86.66	3	86.77	84.80	4	6,028	0.07%
2021/10/01	5	89.00	0	0.00	88.30	5	6,036	0.08%
2021/09/29	1	91.50	6	91.88	90.80	-5	6,042	-0.08%
2021/09/28	0	0.00	1	94.40	94.00	-1	6,068	-0.02%
2021/09/27	5	94.60	3	94.03	94.40	2	6,044	0.03%
2021/09/24	2	93.25	0	0.00	93.00	2	6,036	0.03%
2021/09/23	0	0.00	1	91.10	91.80	-1	6,024	-0.02%
2021/09/22	1	90.30	1	89.70	90.20	0	6,038	0.00%
2021/09/17	1	91.50	0	0.00	91.20	1	6,044	0.02%
2021/09/15	1	90.80	7	90.36	90.50	-6	6,081	-0.10%
2021/09/13	7	93.33	7	92.97	93.10	0	6,119	0.00%
2021/09/10	0	0.00	1	91.00	91.70	-1	6,107	-0.02%
2021/09/09	0	0.00	4	90.78	90.70	-4	6,135	-0.07%
2021/09/08	7	91.10	1	91.10	90.30	6	6,152	0.10%
2021/09/07	12	95.22	7	93.40	92.80	5	6,127	0.08%
2021/09/06	14	99.68	18	98.85	98.10	-4	6,064	-0.07%
2021/09/03	14	97.76	3	96.63	98.40	11	5,965	0.18%
2021/09/02	4	94.45	2	93.70	93.70	2	6,177	0.03%
2021/09/01	2	92.80	2	91.75	93.50	0	6,181	0.00%
2021/08/31	4	90.20	2	90.05	90.50	2	6,160	0.03%
2021/08/27	0	90.60	1	91.30	91.50	-1	6,181	-0.02%
2021/08/26	13	92.46	1	91.20	91.40	12	6,204	0.19%
2021/08/25	1	92.80	5	91.78	92.70	-4	6,207	-0.06%
2021/08/24	3	92.03	30	92.17	90.10	-27	6,201	-0.44%
2021/08/23	25	89.50	2.1	90.66	90.70	22.9	6,186	0.37%
2021/08/20	0	0.00	2	87.75	87.40	-2	6,218	-0.03%
2021/08/19	0.1	87.70	0	0.00	86.50	0.1	6,312	0.00%
2021/08/18	2	88.30	1.1	87.09	89.90	0.9	6,326	0.01%
2021/08/17	0	0.00	3	87.83	86.60	-3	6,363	-0.05%
2021/08/16	0	89.90	0	0.00	89.50	0	6,377	0.00%
2021/08/13	1.1	93.62	95	91.11	90.20	-93.9	6,372	-1.47%
2021/08/12	0	0.00	2	95.40	95.20	-2	6,355	-0.03%
2021/08/11	5.2	97.72	13	95.98	95.00	-7.8	6,423	-0.12%
2021/08/10	32.1	106.94	23	106.02	106.00	9.1	6,422	0.14%
2021/08/09	17.7	109.37	3	112.00	108.50	14.7	6,404	0.23%
2021/08/06	6	112.00	1	111.50	111.50	5	6,413	0.08%
2021/08/05	1	107.50	9.5	109.27	110.50	-8.5	6,508	-0.13%
2021/08/04	1.4	107.00	0	0.00	106.50	1.4	6,567	0.02%
2021/08/03	5	109.00	0	0.00	108.50	5	6,647	0.08%
2021/08/02	0	0.00	1.1	108.05	108.00	-1.1	6,699	-0.02%
2021/07/30	11	107.00	14	106.82	107.50	-3	6,733	-0.04%
2021/07/29	4	103.25	2	102.75	105.00	2	6,679	0.03%
2021/07/28	26	101.19	26	103.47	103.00	0	6,679	0.00%
2021/07/27	2	104.50	7	105.43	104.50	-5	6,687	-0.07%
2021/07/26	5	109.10	1	108.00	108.50	4	6,732	0.06%
2021/07/23	10.1	113.18	19	111.24	108.00	-8.9	6,695	-0.13%
2021/07/22	49.1	113.63	43	114.51	113.00	6.1	6,483	0.09%
2021/07/21	60	116.28	50	114.89	112.50	10	6,273	0.16%
2021/07/20	30	110.28	17	109.91	109.00	13	5,889	0.22%
2021/07/19	25	108.38	27	110.00	113.00	-2	5,631	-0.04%
2021/07/16	15	102.29	22	102.95	103.00	-7	5,231	-0.13%
2021/07/15	3	99.80	1	99.30	99.90	2	5,071	0.04%
2021/07/14	34	98.76	39	98.41	99.00	-5	5,090	-0.10%
2021/07/13	45	101.68	53	99.51	99.10	-8	5,086	-0.16%
2021/07/12	12	99.78	10.2	100.23	101.50	1.8	4,974	0.04%
2021/07/09	0	0.00	3	95.87	95.90	-3	4,852	-0.06%
2021/07/08	2	95.90	0	0.00	95.30	2	4,959	0.04%
2021/07/07	1	95.50	0	0.00	94.80	1	5,000	0.02%
2021/07/05	11	95.15	1	96.20	96.10	10	5,245	0.19%
2021/07/02	0	0.00	1	93.80	93.60	-1	5,388	-0.02%
2021/07/01	1	93.12	1	93.50	92.60	0	5,556	0.00%
2021/06/29	1	95.60	1	95.30	93.70	0	6,023	0.00%
2021/06/28	2	94.80	1	94.00	95.10	1	6,207	0.02%
2021/06/25	1	95.10	0.3	95.50	94.30	0.7	6,537	0.01%
2021/06/24	1	94.50	0	0.00	94.60	1	6,769	0.01%
2021/06/23	0.3	94.10	1	94.40	94.00	-0.7	6,868	-0.01%
2021/06/22	4	92.85	0	0.00	92.60	4	7,365	0.05%
2021/06/21	24.1	94.57	22	94.40	94.30	2.1	7,403	0.03%
2021/06/17	0	0.00	0.3	95.83	96.50	-0.3	7,514	0.00%
2021/06/16	42	96.04	41.1	94.55	94.30	0.9	7,571	0.01%
2021/06/15	32	94.76	32	95.62	96.20	0	7,698	0.00%
2021/06/11	25.3	96.97	29	95.41	95.10	-3.7	8,301	-0.04%
2021/06/10	14.2	97.79	12.3	97.63	96.80	1.9	8,717	0.02%
2021/06/09	21	92.29	21	93.64	94.30	0	8,500	0.00%
2021/06/07	3	91.40	22.1	90.99	92.40	-19.1	8,792	-0.22%
2021/06/04	0.1	92.00	1.2	92.18	91.80	-1.1	8,852	-0.01%
2021/06/03	23.1	92.47	2	92.80	92.70	21.1	8,910	0.24%
2021/06/02	2	94.05	2	94.00	93.00	0	9,000	0.00%
2021/06/01	7	95.01	0	0.00	94.70	7	9,040	0.08%
2021/05/31	32	93.46	31	93.98	94.30	1	9,093	0.01%
2021/05/28	2	94.10	2	94.20	94.10	0	9,206	0.00%
2021/05/27	39.4	93.29	34.1	93.43	94.00	5.3	9,409	0.06%
2021/05/26	33	91.39	46	91.90	91.80	-13	9,402	-0.14%
2021/05/25	48	91.70	38.1	92.24	92.20	9.9	9,629	0.10%
2021/05/24	19	88.32	15.1	90.01	90.10	3.9	9,887	0.04%
2021/05/21	2	88.80	3	87.57	88.10	-1	10,180	-0.01%
2021/05/20	13	87.76	0	0.00	87.00	13	10,707	0.12%
2021/05/19	2	89.20	2.1	89.37	89.90	-0.1	11,189	0.00%
2021/05/18	50	88.00	52	87.00	87.00	-2	11,725	-0.02%
2021/05/17	3.1	82.44	0.1	87.40	82.50	3	11,952	0.03%
2021/05/14	20	90.80	5	88.86	88.00	15	11,990	0.13%
2021/05/13	121	90.28	109	90.39	88.90	12	11,927	0.10%	大買/大賣/
2021/05/12	66.1	86.69	92.1	83.20	86.80	-26.1	11,768	-0.22%
2021/05/11	36	94.16	33	90.40	90.50	3	11,690	0.03%
2021/05/10	31	96.25	34	97.82	97.20	-3	11,639	-0.03%
2021/05/07	4	100.20	3	99.83	99.50	1	11,696	0.01%
2021/05/06	1	96.50	2	97.60	96.60	-1	11,821	-0.01%
2021/05/05	0.2	99.50	1	97.20	97.20	-0.8	12,583	-0.01%
2021/05/04	34	96.54	35	98.38	100.50	-1	13,173	-0.01%
2021/05/03	6	103.33	5.1	104.94	102.00	0.9	13,120	0.01%
2021/04/29	3.1	111.98	2	111.00	110.00	1.1	13,021	0.01%
2021/04/28	3	110.00	23	111.41	112.00	-20	12,981	-0.15%
2021/04/27	43.3	111.28	5	111.00	109.50	38.3	12,943	0.30%
2021/04/26	22	115.25	12	114.04	114.50	10	12,885	0.08%
2021/04/23	4	112.25	5	111.90	112.50	-1	12,828	-0.01%
2021/04/22	3	112.67	9	111.22	109.50	-6	12,847	-0.05%
2021/04/21	10	110.50	0	0.00	111.00	10	12,799	0.08%
2021/04/19	3	110.67	2	110.25	109.50	1	12,806	0.01%
2021/04/16	8	111.88	13	112.46	110.50	-5	12,837	-0.04%
2021/04/15	11	110.55	5	110.30	112.50	6	12,742	0.05%
2021/04/14	10	105.25	8	105.13	106.00	2	12,670	0.02%
2021/04/13	1	112.00	10	110.00	108.00	-9	12,569	-0.07%
2021/04/12	2	109.50	19.2	110.36	108.50	-17.2	12,524	-0.14%
2021/04/09	9	114.94	5	113.40	113.00	4	12,433	0.03%
2021/04/08	11	114.55	7	115.00	113.50	4	12,344	0.03%
2021/04/07	11	111.68	7	112.00	115.00	4	12,160	0.03%
2021/04/06	15	111.40	14.2	112.79	114.00	0.8	12,000	0.01%
2021/04/01	4	107.00	4	104.88	105.50	0	11,755	0.00%
2021/03/31	8.2	102.40	4	102.63	102.00	4.2	11,534	0.04%
2021/03/30	12	103.79	14	102.21	103.00	-2	11,375	-0.02%
2021/03/29	11	99.65	14	100.48	99.40	-3	11,059	-0.03%
2021/03/26	5	98.20	6	98.05	98.00	-1	10,827	-0.01%
2021/03/25	28	98.77	32	98.00	96.70	-4	10,729	-0.04%
2021/03/24	4	94.90	10	94.88	94.80	-6	10,232	-0.06%
2021/03/23	2	93.45	5	94.08	93.60	-3	10,227	-0.03%
2021/03/22	7	94.13	4	94.48	93.50	3	10,174	0.03%
2021/03/19	7	92.46	4	92.70	92.80	3	10,113	0.03%
2021/03/18	4	95.03	6	94.48	94.10	-2	10,049	-0.02%
2021/03/17	116	96.66	106.1	94.09	94.50	9.9	9,947	0.10%	大買/大賣/
2021/03/16	28.1	94.87	28	96.16	98.70	0.1	9,404	0.00%
2021/03/15	4	88.90	7	89.61	89.80	-3	8,980	-0.03%
2021/03/12	4	88.85	2	88.95	88.40	2	8,991	0.02%
2021/03/11	5	87.50	18.4	88.34	88.20	-13.4	8,903	-0.15%
2021/03/10	4	85.60	6	85.80	86.30	-2	8,775	-0.02%
2021/03/09	1	83.90	7	84.33	85.30	-6	8,750	-0.07%
2021/03/08	5	85.52	4	85.13	84.50	1	8,811	0.01%
2021/03/05	1	84.70	4	85.00	85.80	-3	8,735	-0.03%
2021/03/04	3	85.23	3	85.53	84.70	0	8,712	0.00%
2021/03/03	61	85.00	6	85.55	84.90	55	8,709	0.63%
2021/03/02	8	86.88	23	87.93	85.70	-15	8,584	-0.17%
2021/02/26	24	84.80	6	85.43	84.60	18	8,371	0.22%
2021/02/25	18	86.99	22	86.78	86.50	-4	8,356	-0.05%
2021/02/24	41	85.67	34	86.22	84.10	7	8,261	0.08%
2021/02/23	102.4	85.96	36	85.76	84.00	66.4	7,957	0.83%	大買/
2021/02/22	164.2	89.04	63	88.37	87.60	101.2	7,648	1.32%	大買/鉅額交易
2021/02/19	50	82.69	30	84.23	87.80	20	7,132	0.28%
2021/02/18	27	79.40	21.1	80.05	79.90	5.9	6,636	0.09%
2021/02/17	2	76.10	19	75.07	76.30	-17	6,055	-0.28%
2021/02/05	8	70.15	12	70.20	69.40	-4	5,783	-0.07%
2021/02/03	0	0.00	4	69.23	68.60	-4	5,769	-0.07%
2021/02/02	12	67.49	2	67.90	67.90	10	5,945	0.17%
2021/02/01	2	65.25	4	65.80	66.80	-2	6,203	-0.03%
2021/01/29	16	68.28	12	68.90	66.20	4	6,303	0.06%
2021/01/28	10	69.74	32	70.09	68.70	-22	6,298	-0.35%
2021/01/27	88	75.31	76	74.62	72.80	12	6,149	0.20%
2021/01/26	16	75.54	23	74.63	76.20	-7	5,438	-0.13%
2021/01/25	1	68.60	4	69.18	69.30	-3	4,835	-0.06%
2021/01/22	1	67.60	1	67.20	67.60	0	4,794	0.00%
2021/01/21	0	0.00	2	64.30	64.60	-2	4,809	-0.04%
2021/01/20	9	65.73	2	66.60	65.30	7	4,819	0.15%
2021/01/19	7	67.79	7	68.59	67.50	0	4,842	0.00%
2021/01/18	5	69.78	11	70.31	69.00	-6	4,972	-0.12%
2021/01/15	13	70.78	26	69.43	69.50	-13	4,999	-0.26%
2021/01/14	21	70.44	7	69.73	69.70	14	4,984	0.28%
2021/01/13	1	67.90	2	68.05	67.80	-1	4,922	-0.02%
2021/01/12	20	67.57	4	68.20	66.70	16	4,993	0.32%
2021/01/11	7	65.94	4	67.45	67.40	3	5,037	0.06%
2021/01/08	1	67.50	1	67.70	67.20	0	5,155	0.00%
2021/01/07	0	0.00	14	66.66	66.80	-14	5,201	-0.27%
2021/01/06	22	65.50	11	65.97	65.50	11	5,280	0.21%
2021/01/04	1	66.70	14	66.85	67.30	-13	5,502	-0.24%
2020/12/31	1	65.90	10	65.90	65.70	-9	6,172	-0.15%
2020/12/29	7	64.47	0	0.00	64.20	7	6,793	0.10%
2020/12/25	0	0.00	1	65.60	64.70	-1	7,084	-0.01%
2020/12/24	1	64.70	0	0.00	65.00	1	7,243	0.01%
2020/12/22	1	64.20	0	0.00	64.00	1	7,877	0.01%
2020/12/21	5	63.20	6.2	63.50	63.50	-1.2	8,202	-0.01%
2020/12/18	0	0.00	5	63.90	63.60	-5	8,471	-0.06%
2020/12/17	8	63.61	17	63.47	63.40	-9	8,854	-0.10%
2020/12/15	8	64.41	6	64.35	64.30	2	9,574	0.02%
2020/12/14	5	65.60	5	66.00	65.90	0	10,057	0.00%
2020/12/11	7	65.40	5	67.36	65.40	2	11,020	0.02%
2020/12/10	27	67.87	19	67.91	67.10	8	11,773	0.07%
2020/12/09	9.2	69.33	20	69.25	69.40	-10.8	11,866	-0.09%
2020/12/08	25	68.58	30	69.00	68.40	-5	11,815	-0.04%
2020/12/07	25	68.18	13	68.74	67.20	12	11,731	0.10%
2020/12/04	35	68.07	24	68.30	67.90	11	11,694	0.09%
2020/12/03	1	67.70	5	67.40	67.40	-4	11,759	-0.03%
2020/12/02	24	68.23	4	68.60	68.70	20	11,711	0.17%
2020/12/01	1	67.60	10	67.60	67.60	-9	11,601	-0.08%
2020/11/30	3	67.10	4	66.83	66.90	-1	11,605	-0.01%
2020/11/27	13	67.01	1	67.30	66.70	12	11,637	0.10%
2020/11/26	1	65.70	0	0.00	66.10	1	11,562	0.01%
2020/11/25	2	65.85	0	0.00	65.40	2	11,556	0.02%
2020/11/24	17	67.45	6.3	66.77	66.40	10.7	11,565	0.09%
2020/11/23	14	66.69	12	66.20	67.20	2	11,498	0.02%
2020/11/20	0	0.00	1	64.70	65.30	-1	11,365	-0.01%
2020/11/19	4	65.03	2	65.45	64.90	2	11,354	0.02%
2020/11/17	3	65.30	0	0.00	65.10	3	11,325	0.03%
2020/11/16	7	65.63	0	0.00	65.40	7	11,380	0.06%
2020/11/13	0	0.00	1	64.20	65.70	-1	11,383	-0.01%
2020/11/12	0	0.00	1	65.60	63.90	-1	11,363	-0.01%
2020/11/11	2.3	65.37	1	65.50	65.30	1.3	11,322	0.01%
2020/11/10	7	65.31	1	65.50	64.70	6	11,299	0.05%
2020/11/09	210	68.19	212	67.86	68.00	-2	11,116	-0.02%	大買/大賣/
2020/11/06	27	71.81	28	71.32	71.10	-1	10,825	-0.01%
2020/11/05	11	71.19	1	70.90	70.90	10	10,723	0.09%
2020/11/03	13	69.42	19	69.51	70.30	-6	10,795	-0.06%
2020/11/02	1	67.20	7	68.23	68.30	-6	10,743	-0.06%
2020/10/30	85	67.45	79	67.89	66.70	6	10,713	0.06%
2020/10/29	1	66.70	0	0.00	67.30	1	10,687	0.01%
2020/10/28	3	69.00	3	68.67	68.10	0	10,672	0.00%
2020/10/27	4	69.00	0	0.00	68.50	4	10,652	0.04%
2020/10/26	3	71.23	2	70.90	69.00	1	10,621	0.01%
2020/10/23	8	71.03	18	71.24	71.00	-10	10,467	-0.10%
2020/10/22	20	70.68	25	70.52	70.70	-5	10,379	-0.05%
2020/10/21	2	69.55	2	69.65	70.00	0	10,253	0.00%
2020/10/20	5	69.40	1	70.00	69.50	4	10,227	0.04%
2020/10/19	0	0.00	10	68.94	69.50	-10	10,126	-0.10%
2020/10/16	8	68.71	3	69.60	68.00	5	10,087	0.05%
2020/10/15	3	69.40	12	69.19	69.50	-9	9,935	-0.09%
2020/10/14	9	70.62	6	69.85	69.50	3	9,900	0.03%
2020/10/13	9	69.70	10	70.00	70.10	-1	9,877	-0.01%
2020/10/12	38	70.00	35	70.04	70.50	3	9,844	0.03%
2020/10/08	81	70.76	58	71.08	69.30	23	9,750	0.24%
2020/10/07	30	67.14	40	68.62	71.60	-10	9,124	-0.11%
2020/10/06	23	66.40	19	66.74	67.90	4	8,740	0.05%
2020/10/05	123	65.14	121	65.26	65.10	2	8,690	0.02%	大買/大賣/
2020/09/30	5	65.16	18	64.61	66.30	-13	8,782	-0.15%
2020/09/29	50	64.40	49	64.92	64.00	1	8,741	0.01%
2020/09/28	25	65.76	19	67.06	64.60	6	8,704	0.07%
2020/09/25	91	67.90	91	67.67	67.30	0	8,552	0.00%
2020/09/24	53	68.30	44	69.06	67.50	9	8,202	0.11%
2020/09/23	46	68.83	43	69.14	70.10	3	7,934	0.04%
2020/09/22	37	70.48	32	69.29	68.50	5	7,740	0.06%
2020/09/21	81	70.47	89	69.80	69.00	-8	7,383	-0.11%
2020/09/18	92	71.83	79	71.64	72.20	13	7,242	0.18%
2020/09/17	99	70.08	108	70.22	72.00	-9	6,767	-0.13%	大賣/
2020/09/16	104	69.64	99	69.36	70.00	5	6,369	0.08%	大買/
2020/09/15	19	63.53	18	63.54	65.10	1	5,609	0.02%
2020/09/14	0	0.00	10	57.58	59.20	-10	4,909	-0.20%
2020/09/11	0	0.00	5	54.52	53.90	-5	4,784	-0.10%
2020/09/10	2	55.30	5	55.30	54.80	-3	4,858	-0.06%
2020/09/09	3	54.00	1	55.40	55.30	2	4,950	0.04%
2020/09/08	13	55.88	10	55.24	54.70	3	4,999	0.06%
2020/09/07	3	53.50	5	54.30	53.10	-2	5,008	-0.04%
2020/09/04	3	53.70	11	53.83	54.20	-8	5,133	-0.16%
2020/09/03	5	55.30	4	55.50	54.80	1	5,220	0.02%
2020/09/02	10	54.76	15	55.18	55.30	-5	5,323	-0.09%
2020/09/01	1	53.40	0	0.00	53.40	1	5,620	0.02%
2020/08/31	3	53.50	0	0.00	53.80	3	5,701	0.05%
2020/08/28	5	53.80	9	54.89	53.80	-4	5,973	-0.07%
2020/08/27	3	53.70	4	53.60	53.50	-1	6,255	-0.02%
2020/08/26	2	54.40	10	54.35	54.40	-8	6,355	-0.13%
2020/08/21	2	51.20	2	51.70	52.10	0	6,881	0.00%
2020/08/20	3	51.03	3	50.60	50.90	0	7,135	0.00%
2020/08/19	0	0.00	1	55.80	55.10	-1	7,182	-0.01%
2020/08/17	1	55.20	6	55.50	55.30	-5	7,487	-0.07%
2020/08/12	6	53.30	0	0.00	54.80	6	8,026	0.07%
2020/08/11	6	53.88	7	52.70	53.00	-1	8,560	-0.01%
2020/08/10	1	55.50	0	0.00	54.80	1	8,853	0.01%
2020/08/07	9	56.74	5	56.94	56.00	4	9,415	0.04%
2020/08/06	3	52.60	6	52.97	52.70	-3	9,507	-0.03%
2020/08/04	2	53.65	0	0.00	53.70	2	10,440	0.02%
2020/08/03	0	0.00	4	53.88	53.80	-4	11,261	-0.04%
2020/07/31	2	52.40	9	52.46	52.80	-7	11,751	-0.06%
2020/07/30	1	53.00	0	0.00	53.00	1	12,488	0.01%
2020/07/29	20	51.50	1	51.60	51.60	19	12,730	0.15%
2020/07/28	2	50.20	0	0.00	50.20	2	12,797	0.02%
2020/07/27	1	50.90	1	50.10	50.00	0	12,956	0.00%
2020/07/24	8	51.65	1	52.70	51.00	7	13,285	0.05%
2020/07/23	6	52.53	2	52.45	52.70	4	13,327	0.03%
2020/07/22	3	53.47	2	53.20	52.70	1	13,415	0.01%
2020/07/21	8	52.89	1	52.60	53.30	7	13,584	0.05%
2020/07/20	1	52.80	1	53.00	52.80	0	13,748	0.00%
2020/07/17	8	52.64	11	54.13	52.10	-3	13,921	-0.02%
2020/07/16	6	55.90	1	57.00	55.00	5	13,922	0.04%
2020/07/15	6	58.50	2	59.20	58.20	4	13,949	0.03%
2020/07/14	2	59.90	4	60.58	59.50	-2	14,039	-0.01%
2020/07/13	3	62.47	3	62.83	62.50	0	14,127	0.00%
2020/07/10	5	62.14	1	62.40	61.50	4	14,144	0.03%
2020/07/09	6	62.77	14	63.11	62.10	-8	14,181	-0.06%
2020/07/08	4	60.10	20	60.08	61.20	-16	14,222	-0.11%
2020/07/07	19	61.20	12	60.40	60.40	7	14,351	0.05%
2020/07/06	3.1	59.74	16	60.02	59.90	-12.9	14,471	-0.09%
2020/07/03	3.1	58.73	2	59.30	58.70	1.1	14,561	0.01%
2020/07/02	0.1	58.40	6	57.95	58.40	-5.9	14,934	-0.04%
2020/07/01	4.1	57.42	3	57.87	57.10	1.1	15,227	0.01%
2020/06/30	2.1	56.31	2	56.45	56.70	0.1	15,401	0.00%
2020/06/29	5.1	56.84	5	56.82	56.20	0.1	15,402	0.00%
2020/06/24	2.1	55.84	1	55.80	55.90	1.1	15,345	0.01%
2020/06/23	5.1	55.51	1	54.90	55.00	4.1	15,400	0.03%
2020/06/22	5.1	55.51	10	55.55	56.20	-4.9	15,324	-0.03%
2020/06/19	3.1	53.60	7	53.77	53.80	-3.9	15,159	-0.03%
2020/06/18	0	0.00	3	53.33	53.10	-3	15,116	-0.02%
2020/06/17	8	53.21	0	0.00	53.10	8	15,086	0.05%
2020/06/16	6	52.35	7	52.21	52.70	-1	15,056	-0.01%
2020/06/15	5	51.54	3	51.77	51.10	2	15,052	0.01%
2020/06/12	5	51.04	12	51.38	51.80	-7	15,063	-0.05%
2020/06/11	11	50.24	7	50.03	50.50	4	15,064	0.03%
2020/06/10	2	51.65	2	51.45	51.60	0	15,146	0.00%
2020/06/09	1	53.10	9	52.83	52.00	-8	15,178	-0.05%
2020/06/08	26	52.96	8	54.51	52.00	18	15,246	0.12%
2020/06/05	3	57.63	0	0.00	57.70	3	15,141	0.02%
2020/06/04	15	59.17	5	59.14	58.00	10	15,353	0.07%
2020/06/03	14	59.97	18	59.17	60.30	-4	15,769	-0.03%
2020/06/02	11	58.45	8	58.78	57.70	3	15,984	0.02%
2020/06/01	18	58.46	20	58.74	58.30	-2	16,421	-0.01%
2020/05/29	20	57.67	15	57.75	57.70	5	16,642	0.03%
2020/05/28	11	56.95	17	57.42	57.10	-6	16,528	-0.04%
2020/05/27	22	56.40	16	56.57	55.90	6	16,379	0.04%
2020/05/26	6	57.72	13	58.05	58.10	-7	16,134	-0.04%
2020/05/25	7	56.81	11	57.45	57.80	-4	16,019	-0.02%
2020/05/22	18	58.03	21	59.18	57.10	-3	15,985	-0.02%
2020/05/21	21	58.39	16	58.25	58.00	5	15,991	0.03%
2020/05/20	2	57.95	4	57.78	57.40	-2	15,879	-0.01%
2020/05/19	31	58.06	28	58.24	57.00	3	15,747	0.02%
2020/05/18	40	60.82	34	61.20	61.20	6	15,364	0.04%
2020/05/15	11	58.38	121	57.78	57.50	-110	14,791	-0.74%	大賣/鉅額交易
2020/05/14	70	62.55	26	61.74	59.80	44	14,442	0.30%
2020/05/13	69	60.71	23	60.34	61.00	46	13,802	0.33%
2020/05/12	51	61.56	39	61.09	60.80	12	13,520	0.09%
2020/05/11	43	58.62	46	58.67	59.50	-3	12,981	-0.02%
2020/05/08	56.2	59.15	156	58.24	58.30	-99.8	12,517	-0.80%	大賣/
2020/05/07	30	54.39	30.1	54.19	55.70	-0.1	11,727	0.00%
2020/05/06	49	52.99	52	53.50	50.70	-3	11,237	-0.03%
2020/05/05	18	46.37	22	48.05	50.30	-4	10,483	-0.04%
2020/05/04	0.3	45.80	5	46.23	45.80	-4.7	10,202	-0.05%
2020/04/30	93	46.48	2	46.30	46.10	91	10,141	0.90%
2020/04/29	29	47.28	29	46.73	47.75	0	9,941	0.00%
2020/04/28	6.2	44.96	14	45.42	44.85	-7.8	9,568	-0.08%
2020/04/27	13.2	45.91	6	45.85	45.85	7.2	9,479	0.08%
2020/04/24	9	46.61	17	46.82	46.10	-8	9,357	-0.09%
2020/04/23	6	45.80	7.4	46.12	46.30	-1.4	9,122	-0.02%
2020/04/22	25	45.19	29	44.74	45.40	-4	8,898	-0.04%
2020/04/21	1.2	43.86	3	44.35	43.05	-1.8	8,656	-0.02%
2020/04/20	10	44.29	8	44.66	44.70	2	8,549	0.02%
2020/04/17	17	44.89	12	44.31	43.85	5	8,441	0.06%
2020/04/16	15	45.78	15	45.93	45.65	0	8,248	0.00%
2020/04/15	14.2	45.71	13	46.01	45.00	1.2	8,048	0.01%
2020/04/14	15.3	46.05	10	46.64	45.45	5.3	7,936	0.07%
2020/04/13	10	46.60	16	46.28	45.80	-6	7,732	-0.08%
2020/04/10	24	45.25	18	45.33	44.50	6	7,445	0.08%
2020/04/09	15	44.79	17	44.99	44.05	-2	7,180	-0.03%
2020/04/08	7	43.52	8	43.31	43.40	-1	6,922	-0.01%
2020/04/07	33	45.26	51	44.03	43.50	-18	6,708	-0.27%
2020/04/06	36	42.29	30	42.47	43.70	6	6,238	0.10%
2020/04/01	19	39.20	23	39.47	39.75	-4	5,855	-0.07%
2020/03/30	2	36.18	13	36.46	36.20	-11	5,518	-0.20%
2020/03/27	1	36.50	2	36.95	36.00	-1	5,446	-0.02%
2020/03/26	6	35.24	6	35.09	35.00	0	5,314	0.00%
2020/03/25	2	35.20	3	34.88	34.25	-1	5,254	-0.02%
2020/03/24	8	34.61	9	34.52	34.40	-1	5,180	-0.02%
2020/03/20	1	33.10	1	33.75	33.85	0	5,069	0.00%
2020/03/19	3	32.15	2	32.35	31.10	1	5,000	0.02%
2020/03/18	1	35.20	1	36.00	34.50	0	4,882	0.00%
2020/03/17	11	35.02	0	0.00	34.45	11	4,772	0.23%
2020/03/16	13	35.04	13	35.56	34.20	0	4,627	0.00%
2020/03/13	17	32.72	12	33.28	32.95	5	4,383	0.11%
2020/03/12	12	35.97	24	36.69	35.70	-12	4,232	-0.28%
2020/03/11	31	40.61	21	40.35	38.20	10	3,998	0.25%
2020/03/10	14	39.60	29	40.62	38.90	-15	3,708	-0.40%
2020/03/09	63	46.54	33	48.33	43.00	30	3,398	0.88%
2020/03/06	65	45.06	79	45.26	46.20	-14	2,687	-0.52%
2020/03/05	46	41.72	71	41.28	42.00	-25	2,126	-1.18%
2020/03/04	75	38.15	80	38.69	39.15	-5	1,554	-0.32%
2020/03/03	0	0.00	12	35.42	35.60	-12	1,144	-1.05%
2020/03/02	36	35.81	16	35.99	35.10	20	1,075	1.86%
2020/02/27	4	34.33	3	34.57	34.10	1	970	0.10%
2020/02/26	1	35.05	0	0.00	34.50	1	925	0.11%
2020/02/25	18	35.94	14	35.30	35.00	4	895	0.45%
2020/02/24	7	36.46	2	37.60	36.65	5	808	0.62%
2020/02/21	1	34.80	5	34.75	34.65	-4	527	-0.76%
2020/02/20	10	34.00	3	34.23	34.05	7	501	1.40%
2020/02/19	1	33.80	0	0.00	33.95	1	496	0.20%
2020/02/18	2	33.90	0	0.00	33.90	2	490	0.41%
2020/02/17	0	0.00	2	34.55	34.10	-2	489	-0.41%
2020/02/13	1	34.00	0	0.00	33.75	1	470	0.21%
2020/02/12	0	0.00	1	34.00	33.70	-1	465	-0.21%
2020/02/11	2	33.65	3	33.62	33.75	-1	462	-0.22%
2020/02/10	8	34.19	15	35.54	33.85	-7	454	-1.54%
2020/02/07	7	34.85	10	35.14	34.40	-3	390	-0.77%
2020/02/06	0	0.00	2	34.25	33.70	-2	327	-0.61%
2020/02/05	1	33.80	0	0.00	34.10	1	312	0.32%
2020/02/04	0	0.00	3	34.28	33.60	-3	297	-1.01%
2020/02/03	0	0.00	2	32.48	32.40	-2	245	-0.82%
2020/01/31	4	31.33	2	31.40	31.30	2	227	0.88%
2020/01/30	0	0.00	3	31.55	31.40	-3	225	-1.33%
2020/01/17	3	32.75	1	32.80	32.85	2	218	0.92%
2019/12/31	0	0.00	3	32.80	32.75	-3	249	-1.20%
2019/12/16	0	0.00	1	32.50	32.90	-1	290	-0.34%
2019/12/13	3	32.30	2	32.40	32.35	1	291	0.34%
2019/12/10	3	32.07	0	0.00	32.10	3	303	0.99%
2019/12/09	0	0.00	3	32.37	32.15	-3	307	-0.97%
2019/12/06	3	32.12	0	0.00	32.05	3	313	0.96%
2019/12/04	0	0.00	1	32.30	32.25	-1	342	-0.29%
2019/11/29	1	32.05	0	0.00	32.00	1	397	0.25%
2019/11/27	3	32.27	0	0.00	32.15	3	446	0.67%
2019/11/21	1	32.20	0	0.00	32.30	1	552	0.18%
2019/11/20	1	32.25	1	32.85	32.35	0	557	0.00%
2019/11/11	3	32.87	0	0.00	32.95	3	651	0.46%
2019/11/07	1	33.00	0	0.00	32.95	1	657	0.15%
2019/11/06	0	0.00	2	33.30	33.35	-2	655	-0.31%
2019/11/04	6	33.18	4	33.08	33.10	2	654	0.31%
2019/10/31	1	33.50	0	0.00	33.40	1	655	0.15%
2019/10/29	1	34.00	0	0.00	33.95	1	654	0.15%
2019/10/25	0	0.00	3	33.72	33.70	-3	650	-0.46%
2019/10/24	0	0.00	4	33.33	33.80	-4	654	-0.61%
2019/10/22	3	32.90	0	0.00	32.90	3	646	0.46%
2019/10/21	3	32.93	6	33.13	33.15	-3	645	-0.46%
2019/10/16	8	32.05	0	0.00	31.80	8	642	1.24%
2019/10/09	0	0.00	3	32.35	32.05	-3	630	-0.48%
2019/10/08	12	32.63	0	0.00	32.15	12	631	1.90%
2019/09/18	7	34.06	0	0.00	33.85	7	596	1.17%
2019/09/11	0	0.00	1	34.15	33.90	-1	570	-0.18%
2019/09/10	4	33.93	2	34.10	33.85	2	565	0.35%
2019/09/09	8	34.03	0	0.00	34.00	8	558	1.43%
2019/09/06	1	34.70	0	0.00	34.60	1	540	0.19%
2019/09/05	4	35.68	4	35.29	34.90	0	524	0.00%
2019/09/04	0	0.00	3	35.20	35.30	-3	493	-0.61%
2019/08/30	5	34.55	11	34.97	34.70	-6	446	-1.34%
2019/08/29	1	34.95	6	34.70	34.95	-5	415	-1.20%
2019/08/28	2	33.90	3	34.07	33.90	-1	385	-0.26%
2019/08/27	7	35.06	8	34.90	34.00	-1	369	-0.27%
2019/08/26	5	33.48	0	0.00	33.10	5	318	1.57%
2019/08/21	0	0.00	2	34.30	34.25	-2	288	-0.69%
2019/08/20	0	0.00	11	34.82	34.50	-11	280	-3.92%
2019/08/15	0	0.00	3	33.10	33.10	-3	233	-1.28%
2019/08/14	0	0.00	7	32.85	33.20	-7	214	-3.27%
2019/08/12	0	0.00	2	31.75	31.75	-2	189	-1.06%
2019/08/05	3	30.60	0	0.00	30.60	3	182	1.65%
2019/08/01	2	30.70	1	30.85	30.95	1	182	0.55%
2019/07/29	0	0.00	9	31.82	31.75	-9	179	-5.02%
2019/07/26	1	31.90	1	31.75	31.85	0	177	0.00%
2019/07/25	8	31.44	0	0.00	31.60	8	171	4.67%
2019/07/17	2	30.60	0	0.00	30.55	2	164	1.22%
2019/07/09	0	0.00	7	32.14	32.20	-7	163	-4.29%
2019/07/08	1	32.10	0	0.00	32.20	1	155	0.64%
2019/07/05	4	32.03	0	0.00	32.10	4	153	2.61%
2019/07/04	0	0.00	1	32.05	32.10	-1	154	-0.65%
2019/06/28	2	31.50	0	0.00	31.55	2	166	1.20%
2019/05/13	1	30.40	0	0.00	30.40	1	228	0.44%
2019/05/09	1	30.90	0	0.00	31.20	1	225	0.44%
2019/04/25	0	0.00	2	32.10	32.15	-2	212	-0.94%
2019/04/23	2	32.15	3	32.23	32.30	-1	211	-0.47%
2019/04/11	0	0.00	1	32.05	32.20	-1	189	-0.53%
2019/04/03	5	31.60	0	0.00	31.85	5	173	2.87%
2019/04/01	0	0.00	1	31.20	31.10	-1	162	-0.62%
2019/03/29	1	30.90	0	0.00	30.95	1	157	0.63%
2019/03/26	0	0.00	2	30.98	30.95	-2	147	-1.35%
2019/03/18	1	29.75	32	29.24	29.75	-31	118	-26.24%
2019/03/13	0	0.00	18	29.41	29.10	-18	110	-16.27%
2019/03/11	50	28.85	0	0.00	29.10	50	106	46.91%
2019/01/03	1	29.20	1	29.00	29.00	0	113	0.00%
2018/10/16	0	0.00	1	28.95	29.00	-1	174	-0.57%
2018/10/11	1	28.20	0	0.00	28.90	1	172	0.58%
2018/08/15	0	0.00	3	31.45	31.70	-3	264	-1.13%
2018/08/08	0	0.00	3	30.30	30.45	-3	243	-1.23%
2018/07/30	8	29.00	0	0.00	29.00	8	264	3.02%
2018/07/26	25	29.10	0	0.00	29.05	25	263	9.47%
2018/07/25	10	29.34	0	0.00	29.15	10	264	3.78%
2018/07/24	3	29.35	0	0.00	29.35	3	264	1.13%
2018/07/23	3	29.43	0	0.00	29.35	3	267	1.12%
2018/07/18	0	0.00	15	29.77	29.65	-15	296	-5.06%
2018/07/16	0	0.00	50	30.46	30.50	-50	303	-16.45%
2018/07/05	1	30.25	0	0.00	30.20	1	331	0.30%
2018/07/02	0	0.00	3	31.50	31.10	-3	326	-0.92%
2018/06/28	2	30.03	0	0.00	30.35	2	329	0.61%
2018/06/27	12	30.15	0	0.00	30.25	12	330	3.63%
2018/06/21	2	31.35	0	0.00	31.40	2	323	0.62%
2018/06/15	1	32.05	0	0.00	32.00	1	346	0.29%
2018/06/13	0	0.00	1	32.80	32.25	-1	361	-0.28%
2018/06/12	0	0.00	2	32.70	32.50	-2	371	-0.54%
2018/06/11	3	32.13	0	0.00	32.50	3	417	0.72%
2018/06/07	0	0.00	7	32.80	32.65	-7	431	-1.62%
2018/05/31	2	31.70	0	0.00	31.80	2	489	0.41%
2018/05/29	0	0.00	3	32.55	32.25	-3	507	-0.59%
2018/05/28	0.1	32.10	1	31.80	32.10	-0.9	516	-0.17%
2018/05/25	1	31.60	0	0.00	31.65	1	532	0.19%
2018/05/14	4	32.03	0	0.00	32.20	4	712	0.56%
2018/05/11	4	32.15	0	0.00	32.45	4	720	0.56%
2018/05/09	0	0.00	5	31.60	31.60	-5	747	-0.67%
2018/05/08	5	32.10	5	32.30	32.00	0	751	0.00%
2018/05/07	3	32.55	1	32.60	32.60	2	752	0.27%
2018/05/04	0	0.00	1	32.50	32.80	-1	759	-0.13%
2018/04/30	0	0.00	1	32.85	32.80	-1	779	-0.13%
2018/04/25	1	33.10	0	0.00	33.00	1	798	0.13%
2018/04/23	5	34.30	0	0.00	34.05	5	794	0.63%
2018/04/16	10	34.99	0	0.00	34.90	10	809	1.23%
2018/04/13	10	35.70	0	0.00	35.85	10	823	1.21%
2018/04/12	0	0.00	1	36.50	36.25	-1	837	-0.12%
2018/04/03	0	0.00	2	37.00	37.30	-2	867	-0.23%
2018/03/23	1	35.65	0	0.00	36.40	1	929	0.11%
2018/03/22	5	36.80	0	0.00	36.60	5	933	0.54%
2018/03/21	0	0.00	1	37.90	37.90	-1	934	-0.11%
2018/03/20	0	0.00	1	37.60	38.00	-1	962	-0.10%
2018/03/16	0	0.00	6	38.03	37.80	-6	1,143	-0.52%
2018/03/15	6	38.73	9	38.35	38.25	-3	1,163	-0.26%
2018/03/09	2	37.48	2	37.23	37.10	0	1,244	0.00%
2018/03/08	2	37.75	2	37.35	37.90	0	1,253	0.00%
2018/03/07	0	0.00	5	37.10	37.00	-5	1,244	-0.40%
2018/03/05	5	36.40	5	36.90	37.20	0	1,317	0.00%
2018/03/02	5	36.20	5	36.70	37.00	0	1,333	0.00%
2018/03/01	5	36.60	0	0.00	37.00	5	1,388	0.36%
2018/02/27	0	0.00	15	37.04	37.40	-15	1,490	-1.01%
2018/02/23	0	0.00	14	36.95	37.05	-14	1,473	-0.95%
2018/02/22	0	0.00	5	36.15	36.50	-5	1,453	-0.34%
2018/02/21	0	0.00	5	35.30	35.10	-5	1,443	-0.35%
2018/02/12	0	0.00	5	34.50	34.50	-5	1,440	-0.35%
2018/02/09	5	34.10	0	0.00	34.10	5	1,475	0.34%
2018/02/08	0	0.00	7	34.48	34.70	-7	1,478	-0.47%
2018/02/07	5	34.25	0	0.00	34.60	5	1,485	0.34%
2018/02/06	20	34.25	5	34.60	34.60	15	1,492	1.00%
2018/02/05	0	0.00	5	34.85	34.95	-5	1,495	-0.33%
2018/02/02	5	34.25	3	34.08	34.90	2	1,509	0.13%
2018/01/29	1	35.30	0	0.00	35.65	1	1,662	0.06%
2018/01/26	0	0.00	5	35.33	35.35	-5	1,722	-0.29%
2018/01/25	5	35.05	0	0.00	35.00	5	1,790	0.28%
2018/01/23	5	34.45	0	0.00	34.40	5	1,985	0.25%
2018/01/19	0	0.00	11	34.93	34.60	-11	2,076	-0.53%
2018/01/18	2	35.10	0	0.00	35.25	2	2,066	0.10%
2018/01/16	2	35.05	4	35.15	35.30	-2	2,059	-0.10%
2018/01/15	2	34.60	0	0.00	34.90	2	2,070	0.10%
2018/01/12	0	0.00	1	35.00	35.00	-1	2,082	-0.05%
2018/01/10	6	35.08	1	35.30	35.00	5	2,123	0.24%
2018/01/08	10	36.59	1	36.50	36.45	9	2,092	0.43%
2018/01/05	1	37.65	9	37.92	37.55	-8	2,078	-0.38%
2018/01/04	3	37.22	0	0.00	37.30	3	2,058	0.15%
2018/01/03	1	37.05	1	37.30	37.35	0	2,049	0.00%