松翰 (5471)-台新-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
51.8
漲跌
▲0.4
漲幅
+0.78%
成交量
285張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:30

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

松翰 (5471)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/17	0	0.00	3	51.30	51.40	-3	543	-0.55%
2024/05/16	1	51.00	0	0.00	51.40	1	544	0.18%
2024/05/15	1	50.90	0	0.00	50.90	1	542	0.18%
2024/05/14	0	50.70	0	0.00	50.50	0	544	0.00%
2024/05/13	1.1	50.50	0	0.00	50.50	1.1	546	0.20%
2024/05/10	2.1	50.71	0	0.00	50.80	2.1	546	0.38%
2024/05/09	0	0.00	1	51.30	51.30	-1	545	-0.18%
2024/05/08	0	51.60	2	51.90	51.80	-2	545	-0.37%
2024/05/07	1	50.60	1	51.30	50.90	0	543	0.00%
2024/05/06	1	51.00	4	50.90	51.00	-3	544	-0.55%
2024/04/30	1	50.70	0	0.00	50.90	1	555	0.18%
2024/04/23	2.1	48.93	1	49.10	49.30	1.1	566	0.19%
2024/04/22	0.1	49.50	0	0.00	48.95	0.1	574	0.02%
2024/04/19	1	49.75	4	49.81	49.75	-3	570	-0.53%
2024/04/18	0.1	51.30	0	0.00	51.30	0.1	568	0.02%
2024/04/17	5	51.70	0	0.00	51.70	5	568	0.88%
2024/04/16	9	50.81	5	51.32	51.20	4	569	0.70%
2024/04/15	2	53.00	0	0.00	52.40	2	566	0.35%
2024/04/12	2	53.50	0	0.00	53.90	2	563	0.35%
2024/04/11	2	53.80	0	0.00	53.50	2	563	0.36%
2024/04/10	8	54.91	1	55.00	55.10	7	562	1.24%
2024/04/09	0.1	53.30	0	0.00	53.80	0.1	554	0.02%
2024/04/08	0.2	54.21	4	54.30	53.30	-3.8	557	-0.68%
2024/04/03	1	54.20	2	54.20	54.60	-1	559	-0.18%
2024/04/02	0	0.00	1	55.00	54.20	-1	593	-0.17%
2024/04/01	2	54.95	7.5	54.47	54.90	-5.5	583	-0.94%
2024/03/29	1	53.00	0	0.00	52.80	1	555	0.18%
2024/03/28	10.1	54.05	7	54.06	53.70	3.1	547	0.56%
2024/03/27	13.6	53.76	14	53.76	54.10	-0.5	493	-0.09%
2024/03/26	3	49.30	0	0.00	49.20	3	422	0.71%
2024/03/25	0	0.00	1	49.85	49.85	-1	421	-0.24%
2024/03/20	1	48.85	0	0.00	48.80	1	440	0.23%
2024/03/19	2	48.38	0	0.00	48.25	2	449	0.44%
2024/03/18	1	48.00	0	0.00	48.70	1	453	0.22%
2024/03/15	9	48.71	0	0.00	48.60	9	456	1.97%
2024/03/14	0	50.00	4	49.63	49.65	-4	460	-0.87%
2024/03/13	1	49.65	0	0.00	49.65	1	466	0.21%
2024/03/12	2	50.90	1	50.70	50.90	1	467	0.21%
2024/03/11	3	50.37	0.1	50.70	50.90	2.9	472	0.61%
2024/03/08	0	0.00	8	50.49	50.20	-8	486	-1.65%
2024/03/07	3	51.00	0	0.00	51.00	3	497	0.60%
2024/03/06	0	52.80	2	52.40	52.40	-2	503	-0.40%
2024/03/05	7.1	51.99	0	0.00	52.30	7.1	523	1.36%
2024/03/04	1	52.20	2	52.65	51.90	-1	546	-0.18%
2024/03/01	4	52.50	0	0.00	52.50	4	583	0.69%
2024/02/29	1	53.60	0	0.00	53.70	1	608	0.17%
2024/02/27	3	54.50	0	0.00	54.10	3	630	0.48%
2024/02/26	1	53.40	0	0.00	53.60	1	701	0.14%
2024/02/23	1	53.40	1	53.60	53.00	0	843	0.00%
2024/02/20	0	0.00	1	53.40	53.20	-1	950	-0.11%
2024/02/19	1	52.80	1	52.70	53.30	0	951	0.00%
2024/02/16	1	52.50	0	0.00	52.60	1	960	0.10%
2024/01/29	0	0.00	1	54.10	53.80	-1	986	-0.10%
2024/01/26	0	54.80	0	0.00	54.50	0	988	0.00%
2024/01/24	3	55.00	3	55.33	55.20	0	990	0.00%
2024/01/23	2	53.80	0	0.00	54.10	2	989	0.20%
2024/01/22	2	53.40	0	0.00	53.80	2	993	0.20%
2024/01/18	0	0.00	2	52.55	52.90	-2	995	-0.20%
2024/01/17	0	0.00	4	52.15	52.10	-4	1,005	-0.40%
2024/01/16	1	53.50	0	0.00	52.90	1	1,009	0.10%
2024/01/11	0	55.30	0	0.00	55.30	0	1,008	0.00%
2024/01/10	1	54.80	0	0.00	54.60	1	1,031	0.10%
2024/01/09	1	54.80	0	0.00	54.40	1	1,036	0.10%
2024/01/08	0	0.00	7	54.50	54.20	-7	1,033	-0.68%
2024/01/05	1	55.10	5	55.06	54.80	-4	1,035	-0.39%
2024/01/04	1	55.20	0	0.00	55.20	1	1,034	0.10%
2024/01/02	1	56.50	0	0.00	56.40	1	1,029	0.10%
2023/12/28	3	58.00	5	57.92	57.80	-2	1,014	-0.20%
2023/12/22	0	0.00	3	54.50	55.00	-3	989	-0.30%
2023/12/20	0	0.00	1	54.70	54.70	-1	979	-0.10%
2023/12/19	0	0.00	2	54.80	55.20	-2	975	-0.21%
2023/12/18	6	55.98	0	0.00	55.80	6	968	0.62%
2023/12/12	0	0.00	1	57.20	56.90	-1	935	-0.11%
2023/12/11	0	0.00	3	57.00	56.70	-3	929	-0.32%
2023/12/04	1	57.10	0	0.00	57.00	1	877	0.11%
2023/12/01	1	57.70	0	0.00	57.70	1	862	0.12%
2023/11/30	4	57.05	6	57.45	56.90	-2	844	-0.24%
2023/11/29	11	58.02	9.5	57.92	58.00	1.5	824	0.18%
2023/11/28	12	57.65	1.1	58.25	58.50	10.9	799	1.36%
2023/11/27	5	56.80	6	56.32	56.50	-1	762	-0.13%
2023/11/24	4.1	57.27	4	57.18	56.50	0.1	732	0.01%
2023/11/22	29.5	57.85	16	58.03	57.80	13.5	624	2.16%
2023/11/21	5	54.32	9.6	54.73	55.00	-4.6	478	-0.96%
2023/11/20	4	54.33	4	53.53	53.90	0	415	0.00%
2023/11/17	1	50.60	5	50.38	50.60	-4	362	-1.10%
2023/11/15	1	50.60	5	50.14	50.30	-4	353	-1.13%
2023/11/14	0	0.00	5	49.80	49.90	-5	341	-1.46%
2023/11/10	5	48.50	0	0.00	48.00	5	336	1.49%
2023/11/09	4	49.13	1	49.50	49.10	3	335	0.89%
2023/11/08	0	0.00	1	50.00	50.00	-1	335	-0.30%
2023/11/03	1	48.70	1	48.60	48.45	0	327	0.00%
2023/11/01	1	49.20	0	0.00	48.75	1	324	0.31%
2023/10/31	4	49.76	0	0.00	49.40	4	321	1.24%
2023/10/30	0	0.00	2	49.08	49.35	-2	317	-0.63%
2023/10/26	0	0.00	4	48.73	48.55	-4	316	-1.26%
2023/10/25	0	0.00	8	48.91	49.15	-8	314	-2.54%
2023/10/24	2	48.40	2	48.88	47.95	0	305	0.00%
2023/10/23	3	48.25	1	48.10	48.25	2	300	0.67%
2023/10/18	8.2	47.43	1	47.00	47.85	7.2	311	2.30%
2023/10/17	3	47.65	1	47.65	47.65	2	294	0.68%
2023/10/13	0.1	46.80	1	47.05	46.95	-0.9	309	-0.29%
2023/10/11	6	46.23	0	0.00	45.80	6	314	1.91%
2023/10/03	1.1	46.87	0	0.00	46.90	1.1	319	0.34%
2023/09/28	3	46.43	2	46.48	46.60	1	316	0.32%
2023/09/27	2	47.00	0	0.00	46.35	2	314	0.64%
2023/09/21	1	45.00	0	0.00	44.90	1	302	0.33%
2023/09/19	1	47.05	0	0.00	46.30	1	303	0.33%
2023/09/18	1	47.05	1	47.00	47.00	0	302	0.00%
2023/09/12	0	0.00	2	45.70	45.70	-2	300	-0.67%
2023/09/08	0	0.00	1	45.95	46.00	-1	300	-0.33%
2023/09/06	1	46.25	0	0.00	46.35	1	301	0.33%
2023/09/04	4	45.45	0	0.00	45.70	4	299	1.34%
2023/09/01	0	0.00	6	45.49	45.40	-6	304	-1.97%
2023/08/31	3	44.97	0	0.00	44.20	3	301	1.00%
2023/08/30	0	0.00	1	44.55	45.00	-1	296	-0.34%
2023/08/25	2	43.60	0	0.00	43.65	2	296	0.68%
2023/08/24	0	0.00	2	43.70	43.75	-2	296	-0.67%
2023/08/22	0	0.00	1	43.45	43.00	-1	301	-0.33%
2023/08/21	1.1	43.27	0	0.00	43.25	1.1	303	0.36%
2023/08/14	2	43.80	1	44.20	43.40	1	299	0.33%
2023/08/10	0	0.00	1	44.10	44.25	-1	295	-0.34%
2023/08/02	4	45.93	0	0.00	46.00	4	287	1.39%
2023/08/01	2	46.55	0	0.00	46.55	2	284	0.70%
2023/07/31	1	46.00	0	0.00	46.15	1	278	0.36%
2023/07/27	0	0.00	3	46.18	46.20	-3	272	-1.10%
2023/07/25	1	45.05	0	0.00	45.75	1	269	0.37%
2023/07/24	1.1	45.74	0	0.00	45.55	1.1	264	0.42%
2023/07/21	1.1	47.14	0.1	47.50	47.10	1	256	0.39%
2023/07/20	0	0.00	3	48.35	48.10	-3	256	-1.17%
2023/07/19	1.1	48.61	0	0.00	48.55	1.1	249	0.44%
2023/07/14	0	0.00	1	49.55	49.95	-1	241	-0.41%
2023/07/13	3	49.72	1	49.65	49.65	2	241	0.83%
2023/07/10	0	0.00	2	49.70	49.70	-2	242	-0.82%
2023/07/06	5.4	50.32	3	50.63	50.30	2.4	243	1.00%
2023/07/05	0	0.00	2	50.80	50.80	-2	251	-0.80%
2023/06/29	1	50.00	1	50.30	50.00	0	250	0.00%
2023/06/28	2	49.88	1	50.10	49.85	1	252	0.40%
2023/06/27	5	49.95	0	0.00	49.85	5	254	1.97%
2023/06/20	0	0.00	1	51.40	51.40	-1	258	-0.39%
2023/06/19	0	0.00	1	51.40	51.40	-1	259	-0.39%
2023/06/16	1	51.40	1	51.80	51.40	0	261	0.00%
2023/06/15	1	51.80	0	0.00	51.90	1	257	0.39%
2023/06/13	0	0.00	2	51.80	51.80	-2	260	-0.77%
2023/06/12	1	51.10	0	0.00	51.40	1	259	0.39%
2023/06/09	0	0.00	22	51.50	51.40	-22	261	-8.41%
2023/06/08	0.1	51.80	0	0.00	51.10	0.1	262	0.04%
2023/06/07	4	51.90	1	52.10	51.80	3	267	1.12%
2023/06/06	2	51.05	1	51.00	51.00	1	263	0.38%
2023/06/02	2	51.15	0	0.00	51.10	2	267	0.75%
2023/05/31	0.1	51.20	0	0.00	51.00	0.1	274	0.04%
2023/05/30	3	51.20	0	0.00	51.00	3	276	1.08%
2023/05/24	8	51.20	0	0.00	51.40	8	284	2.81%
2023/05/19	1	50.10	0	0.00	50.00	1	288	0.35%
2023/05/18	1	50.10	0	0.00	50.00	1	291	0.34%
2023/05/17	1	49.50	2	50.08	50.10	-1	294	-0.34%
2023/05/15	1	49.25	0	0.00	48.85	1	295	0.34%
2023/05/11	0.2	49.90	0	0.00	49.20	0.2	301	0.07%
2023/05/10	0.1	49.65	0	0.00	49.90	0.1	308	0.03%
2023/05/09	0.2	50.60	0	0.00	49.95	0.2	313	0.06%
2023/05/04	0	50.00	0	0.00	50.20	0	342	0.00%
2023/05/03	0	0.00	1	50.20	50.20	-1	363	-0.28%
2023/05/02	1	49.40	0	0.00	50.20	1	373	0.27%
2023/04/28	0.3	50.40	0	0.00	49.70	0.3	379	0.07%
2023/04/25	1.2	49.08	0	0.00	49.15	1.2	376	0.31%
2023/04/24	0.1	50.32	0	0.00	50.30	0.1	371	0.01%
2023/04/21	3.1	51.69	0	0.00	50.50	3.1	372	0.83%
2023/04/20	1	52.60	11	52.75	52.30	-10	364	-2.74%
2023/04/19	4	53.38	1	53.70	53.20	3	365	0.82%
2023/04/18	0	0.00	1	54.90	54.20	-1	363	-0.27%
2023/04/17	0	54.70	0	0.00	55.00	0	367	0.00%
2023/04/14	0.1	54.20	0	0.00	54.00	0.1	364	0.02%
2023/04/13	1	54.20	0	0.00	54.30	1	363	0.27%
2023/04/12	1.1	54.60	0	0.00	54.80	1.1	369	0.29%
2023/04/07	0.1	54.80	0	0.00	54.50	0.1	377	0.03%
2023/03/27	0.1	53.90	2	54.10	54.20	-2	797	-0.24%
2023/03/24	0.1	54.30	0	0.00	54.60	0.1	802	0.01%
2023/03/22	5	53.80	0	0.00	53.50	5	804	0.62%
2023/03/21	5	53.48	0	0.00	53.30	5	804	0.62%
2023/03/09	1	55.60	1	55.50	55.30	0	887	0.00%
2023/03/08	0	0.00	3	55.10	55.10	-3	941	-0.32%
2023/03/07	0	0.00	1	55.40	55.20	-1	958	-0.10%
2023/03/06	1	55.70	3.3	55.52	55.60	-2.3	960	-0.23%
2023/03/03	0	54.90	0	0.00	55.10	0	960	0.00%
2023/03/02	2	54.20	0	0.00	54.20	2	966	0.21%
2023/03/01	0	0.00	1	54.30	54.30	-1	965	-0.10%
2023/02/24	1	54.60	0	0.00	54.80	1	964	0.10%
2023/02/23	0	0.00	1	55.10	55.40	-1	965	-0.10%
2023/02/20	0	0.00	1	55.40	55.10	-1	975	-0.10%
2023/02/17	4	54.75	0	0.00	54.80	4	978	0.41%
2023/02/15	0.1	54.30	0	0.00	54.00	0.1	985	0.01%
2023/02/10	0	0.00	1	53.60	53.70	-1	993	-0.10%
2023/02/06	0	54.30	0	0.00	53.60	0	983	0.00%
2023/02/02	0	0.00	6	54.18	54.10	-6	970	-0.62%
2023/02/01	1	53.50	1.2	52.83	53.60	-0.2	954	-0.02%
2023/01/31	0.1	51.80	16	51.90	51.90	-15.9	937	-1.70%
2023/01/30	1	50.50	0	0.00	50.60	1	928	0.11%
2023/01/13	0	50.10	0	0.00	49.85	0	923	0.00%
2023/01/11	0.1	51.20	2	51.40	51.10	-1.9	921	-0.21%
2023/01/10	0.1	51.30	1	51.40	51.20	-1	920	-0.10%
2023/01/09	6	51.55	0	0.00	51.40	6	920	0.65%
2023/01/06	2	51.70	1	51.60	51.40	1	919	0.11%
2023/01/05	11	50.90	0	0.00	51.00	11	917	1.20%
2022/12/30	1	51.30	1	50.90	50.10	0	911	0.00%
2022/12/29	0	0.00	1	49.20	50.80	-1	903	-0.11%
2022/12/28	1	49.20	6	50.05	49.20	-5	897	-0.56%
2022/12/27	0	0.00	6	50.68	50.50	-6	890	-0.67%
2022/12/26	3	50.30	1	50.40	50.40	2	886	0.23%
2022/12/23	0	0.00	3	51.30	51.10	-3	877	-0.34%
2022/12/22	11.1	52.30	4	52.50	52.00	7.1	875	0.81%
2022/12/21	49.1	54.88	53	55.45	53.40	-4	842	-0.47%
2022/12/20	0	0.00	14	54.89	55.10	-14	535	-2.62%
2022/12/19	1	50.10	0	0.00	50.10	1	493	0.20%
2022/12/16	1	48.90	0	0.00	48.80	1	490	0.20%
2022/12/15	4	49.91	0.1	51.00	50.80	3.9	483	0.81%
2022/12/14	5	49.90	1	50.20	50.40	4	479	0.84%
2022/12/13	0.1	49.55	0	0.00	49.65	0.1	474	0.02%
2022/12/09	0	0.00	0.3	49.60	49.70	-0.3	475	-0.06%
2022/12/06	2	51.50	1	51.20	51.10	1	458	0.22%
2022/12/05	10	52.57	1	52.70	52.20	9	451	1.99%
2022/12/02	3	53.40	4	52.85	53.20	-1	442	-0.23%
2022/12/01	4.5	51.91	3	51.70	52.60	1.5	412	0.35%
2022/11/30	3	48.73	1	48.85	48.65	2	382	0.52%
2022/11/29	1	47.05	0	0.00	47.25	1	327	0.31%
2022/11/24	0.1	48.65	2	48.58	49.05	-1.9	305	-0.62%
2022/11/23	0	0.00	1	48.10	47.60	-1	296	-0.34%
2022/11/22	1	47.50	0	0.00	47.60	1	296	0.34%
2022/11/17	1	50.20	1	49.90	49.90	0	290	0.00%
2022/11/15	1	49.40	0	0.00	49.45	1	275	0.36%
2022/11/10	0	0.00	1	49.00	48.90	-1	269	-0.37%
2022/11/07	0.3	48.20	0	0.00	47.75	0.3	270	0.10%
2022/11/02	2	47.35	2	46.70	47.35	0	273	0.00%
2022/11/01	2	46.25	2	46.40	46.35	0	272	0.00%
2022/10/26	0	0.00	1	44.90	44.80	-1	280	-0.36%
2022/10/19	1	47.00	0	0.00	46.55	1	303	0.33%
2022/10/17	0	0.00	3	45.15	46.60	-3	314	-0.95%
2022/10/14	0	0.00	1	46.20	46.30	-1	327	-0.30%
2022/10/11	1	46.35	5	46.50	46.55	-4	363	-1.10%
2022/10/07	0	0.00	1	49.00	48.65	-1	374	-0.27%
2022/10/06	1	49.55	0	0.00	49.65	1	380	0.26%
2022/09/30	1	48.50	1	48.80	48.65	0	391	0.00%
2022/09/28	1	48.60	1	48.50	46.50	0	388	0.00%
2022/09/27	0	0.00	1	49.00	49.50	-1	387	-0.26%
2022/09/26	0	49.80	1	49.20	49.35	-1	400	-0.24%
2022/09/23	2	53.60	0	0.00	53.20	2	429	0.47%
2022/09/22	1	54.30	0	0.00	54.10	1	434	0.23%
2022/09/19	2	55.50	0	0.00	55.30	2	440	0.45%
2022/09/16	0	0.00	1	56.60	55.80	-1	444	-0.22%
2022/09/15	0	0.00	1	57.60	56.90	-1	448	-0.22%
2022/09/13	1	57.80	0	0.00	57.50	1	454	0.22%
2022/09/08	0	55.90	0	0.00	57.20	0	488	0.00%
2022/09/07	0	0.00	1	55.60	55.50	-1	489	-0.20%
2022/09/05	1	56.90	0.1	57.30	57.00	0.9	499	0.18%
2022/09/02	4	58.05	21	58.01	58.00	-17	509	-3.34%
2022/09/01	1	58.40	4	58.70	58.40	-3	512	-0.58%
2022/08/31	0	60.50	0.1	59.00	59.40	-0.1	519	-0.02%
2022/08/26	0	59.20	0	59.40	59.30	0	526	0.00%
2022/08/25	0	0.00	1	59.10	58.90	-1	530	-0.19%
2022/08/18	0	58.60	0	0.00	59.20	0	553	0.01%
2022/08/16	3	59.57	0	0.00	59.40	3	552	0.54%
2022/08/15	1.1	59.69	1	59.60	59.70	0.1	551	0.02%
2022/08/12	2	58.35	1	58.60	58.60	1	548	0.18%
2022/08/10	0	0.00	2	55.60	56.00	-2	551	-0.36%
2022/08/08	1	55.50	0	0.00	55.80	1	567	0.18%
2022/08/02	1	57.01	0	0.00	57.30	1	580	0.18%
2022/08/01	0	0.00	1	58.40	58.10	-1	585	-0.17%
2022/07/28	2	57.45	3	58.07	57.30	-1	590	-0.17%
2022/07/27	0	0.00	2	58.50	58.30	-2	589	-0.34%
2022/07/26	3	59.53	3	60.00	58.90	0	588	0.00%
2022/07/25	0	60.80	0	0.00	60.60	0	585	0.00%
2022/07/22	2	61.30	0	0.00	61.20	2	590	0.34%
2022/07/21	0	61.50	1	61.90	62.00	-1	605	-0.16%
2022/07/20	2	68.05	13	68.15	68.00	-11	603	-1.82%
2022/07/19	5	66.94	1	66.90	67.00	4	603	0.66%
2022/07/18	5	66.58	0	0.00	66.70	5	601	0.83%
2022/07/15	2	64.60	0	0.00	65.40	2	597	0.33%
2022/07/14	1	62.40	0	0.00	63.20	1	587	0.17%
2022/07/11	1.1	62.44	0	0.00	61.70	1.1	592	0.19%
2022/07/08	0	0.00	1	62.60	62.50	-1	599	-0.17%
2022/07/07	0	0.00	1	60.40	61.50	-1	600	-0.17%
2022/07/06	0	0.00	1	60.20	60.10	-1	612	-0.16%
2022/07/05	1	60.50	0	0.00	61.40	1	639	0.16%
2022/07/04	3	60.80	3	60.47	60.40	0	645	0.00%
2022/07/01	3	60.99	15	60.52	60.50	-12	661	-1.81%
2022/06/30	0	0.00	1	66.80	67.00	-1	638	-0.16%
2022/06/29	1	68.70	0	0.00	68.70	1	639	0.16%
2022/06/27	0	0.00	1.2	69.69	70.90	-1.2	740	-0.16%
2022/06/21	0	0.00	1	68.20	69.20	-1	901	-0.11%
2022/06/17	1	69.90	0	0.00	69.90	1	963	0.10%
2022/06/15	1	72.10	0	0.00	71.80	1	966	0.10%
2022/06/14	1	71.60	1	71.80	72.00	0	974	0.00%
2022/06/13	0	73.40	0	0.00	72.60	0	981	0.00%
2022/06/10	2	75.80	0	0.00	75.10	2	981	0.20%
2022/06/07	1	77.30	0	0.00	77.00	1	994	0.10%
2022/06/06	1	76.80	1	77.40	77.00	0	1,004	0.00%
2022/06/02	1	77.60	0	0.00	77.40	1	1,027	0.10%
2022/06/01	1	77.70	0	0.00	77.70	1	1,041	0.10%
2022/05/31	5	77.24	0	0.00	77.20	5	1,047	0.48%
2022/05/30	1	76.20	0	0.00	76.20	1	1,051	0.10%
2022/05/27	0	0.00	2	74.30	74.30	-2	1,054	-0.19%
2022/05/25	2	74.20	0	0.00	74.30	2	1,111	0.18%
2022/05/24	1	74.70	0	0.00	74.00	1	1,185	0.08%
2022/05/23	0	75.23	0	0.00	75.30	0	1,189	0.00%
2022/05/19	0	0.00	1	75.40	75.50	-1	1,203	-0.08%
2022/05/18	3	76.70	1	76.60	76.50	2	1,202	0.17%
2022/05/17	2	77.10	1	75.40	77.20	1	1,199	0.08%
2022/05/13	1	74.40	0	0.00	74.30	1	1,212	0.08%
2022/05/11	2	75.20	0	0.00	75.60	2	1,217	0.16%
2022/05/10	0	0.00	2	73.10	75.60	-2	1,226	-0.16%
2022/05/06	1	76.00	0	0.00	76.70	1	1,216	0.08%
2022/05/05	5	77.80	0.1	78.30	77.50	5	1,217	0.41%
2022/05/04	0	0.00	0.2	76.90	77.20	-0.2	1,221	-0.01%
2022/05/03	2	75.50	0	0.00	76.40	2	1,224	0.16%
2022/04/29	1	76.00	1	75.70	75.70	0	1,227	0.00%
2022/04/28	0	0.00	1	74.70	75.60	-1	1,229	-0.08%
2022/04/27	3.1	72.95	0	0.00	73.80	3.1	1,223	0.25%
2022/04/26	2.1	76.84	3	76.77	76.10	-0.9	1,208	-0.07%
2022/04/25	2.2	78.75	4	77.60	77.00	-1.8	1,208	-0.15%
2022/04/22	3	80.80	0	0.00	80.60	3	1,195	0.25%
2022/04/21	3.1	82.09	0	0.00	81.60	3.1	1,211	0.25%
2022/04/15	1	81.90	0	0.00	81.70	1	1,299	0.08%
2022/04/14	0	83.40	1	83.20	82.90	-1	1,320	-0.08%
2022/04/13	1	83.10	0	0.00	83.70	1	1,328	0.08%
2022/04/12	1.1	82.68	2	82.00	82.20	-0.9	1,349	-0.07%
2022/04/11	2	83.05	2	83.00	83.10	0	1,446	0.00%
2022/04/07	3	86.60	0	0.00	85.90	3	1,531	0.20%
2022/04/06	1	87.90	1	88.00	87.90	0	1,512	0.00%
2022/04/01	1	89.20	1	89.70	89.80	0	1,504	0.00%
2022/03/31	4.1	90.08	4	90.00	90.00	0.1	1,502	0.01%
2022/03/30	41.1	91.92	18	92.29	91.00	23.1	1,485	1.56%
2022/03/29	17	91.26	17	92.32	91.40	0	1,419	0.00%
2022/03/28	1	89.00	1	89.20	89.30	0	1,335	0.00%
2022/03/25	15	90.36	1	90.40	90.40	14	1,331	1.05%
2022/03/24	2	90.65	12	90.91	90.90	-10	1,308	-0.76%
2022/03/23	7	89.90	20	90.38	90.40	-13	1,273	-1.02%
2022/03/21	0.1	87.50	1	87.40	87.40	-0.9	1,215	-0.08%
2022/03/18	0	0.00	6	85.78	87.20	-6	1,212	-0.49%
2022/03/17	1	84.69	0	0.00	85.30	1	1,209	0.09%
2022/03/16	1.1	84.04	0	0.00	83.60	1.1	1,213	0.09%
2022/03/15	2.1	85.13	1	84.30	84.20	1.1	1,230	0.09%
2022/03/14	1	86.10	0	0.00	86.10	1	1,272	0.08%
2022/03/11	0	86.70	0	0.00	86.40	0	1,288	0.00%
2022/03/10	0	0.00	1	86.80	87.00	-1	1,298	-0.08%
2022/03/08	0	0.00	1	85.40	84.00	-1	1,446	-0.07%
2022/03/04	1	89.30	2	89.30	89.10	-1	1,504	-0.07%
2022/03/03	0	0.00	2	89.10	89.00	-2	1,511	-0.13%
2022/03/02	1	88.10	1	87.80	88.70	0	1,517	0.00%
2022/03/01	1	88.60	0	0.00	88.20	1	1,520	0.07%
2022/02/25	5	88.14	2	88.00	87.60	3	1,523	0.20%
2022/02/24	9.1	87.15	9.1	87.55	87.30	0	1,517	0.00%
2022/02/23	0	0.00	1.2	86.12	86.20	-1.2	1,480	-0.08%
2022/02/22	0	0.00	1	84.80	84.30	-1	1,672	-0.06%
2022/02/18	2	85.00	0	0.00	85.00	2	1,762	0.11%
2022/02/17	1	85.30	0.4	85.50	85.10	0.6	1,786	0.04%
2022/02/16	1	85.40	0.1	85.60	85.40	0.9	1,823	0.05%
2022/02/15	1	86.00	1	86.00	85.60	0	1,846	0.00%
2022/02/14	0.1	84.00	0	0.00	83.90	0.1	1,863	0.01%
2022/02/11	0	0.00	0.1	85.50	85.00	-0.1	1,873	-0.01%
2022/02/10	2	85.20	3.4	85.38	85.10	-1.4	1,891	-0.07%
2022/02/09	8	86.10	3.3	86.34	86.20	4.7	1,897	0.25%
2022/02/08	0.1	84.80	3	84.33	84.50	-2.9	1,897	-0.15%
2022/01/26	1.3	82.67	5	82.50	82.50	-3.7	1,907	-0.19%
2022/01/24	2	83.10	3	83.53	83.40	-1	1,961	-0.05%
2022/01/21	2.1	85.41	1	85.40	84.60	1.1	1,967	0.06%
2022/01/20	4	85.88	0	0.00	86.00	4	1,975	0.20%
2022/01/19	1	85.70	0	0.00	86.00	1	1,993	0.05%
2022/01/18	1.2	85.43	3	86.07	86.00	-1.8	2,033	-0.09%
2022/01/17	1	84.40	0	0.00	84.90	1	2,029	0.05%
2022/01/14	5	83.46	0	0.00	83.30	5	2,047	0.24%
2022/01/13	1.2	85.15	17	85.12	85.00	-15.9	2,057	-0.77%
2022/01/12	3.4	87.46	8	86.55	86.30	-4.6	2,044	-0.23%
2022/01/11	1	88.80	0	0.00	88.80	1	2,029	0.05%
2022/01/10	1.1	89.01	3	88.87	88.80	-1.9	2,018	-0.10%
2022/01/07	1	91.10	0	0.00	90.80	1	1,999	0.05%
2022/01/06	2	92.65	2	92.70	92.70	0	1,989	0.00%
2022/01/05	13	93.62	20.1	94.06	93.50	-7.1	2,014	-0.35%
2022/01/04	30	95.32	31	95.61	93.90	-1	2,014	-0.05%
2022/01/03	47.9	94.67	19	94.35	95.00	28.9	1,926	1.50%
2021/12/30	0	0.00	15	92.20	92.00	-15	1,848	-0.81%
2021/12/29	0	0.00	2.3	91.95	92.00	-2.3	1,881	-0.12%
2021/12/28	0.2	91.80	3	91.90	91.40	-2.9	1,914	-0.15%
2021/12/27	2	91.30	8.1	91.49	91.50	-6.1	1,947	-0.31%
2021/12/24	10	91.50	1	91.50	91.10	9	1,982	0.45%
2021/12/23	23	91.70	4.4	92.22	91.60	18.6	1,994	0.93%
2021/12/22	3.2	91.64	4	92.35	91.30	-0.8	2,010	-0.04%
2021/12/20	1	91.20	0	0.00	90.30	1	2,067	0.05%
2021/12/17	1	90.80	0	0.00	91.00	1	2,090	0.05%
2021/12/16	0	0.00	15	91.95	91.60	-15	2,096	-0.72%
2021/12/15	2	90.45	1	90.00	90.60	1	2,097	0.05%
2021/12/14	13	90.25	1	90.30	90.00	12	2,103	0.57%
2021/12/13	2	90.65	5	90.60	90.60	-3	2,101	-0.14%
2021/12/10	1	90.50	2	91.15	91.20	-1	2,110	-0.05%
2021/12/09	27.3	91.04	1.5	90.47	90.40	25.8	2,114	1.22%
2021/12/08	11.2	91.72	7.7	91.72	91.60	3.5	2,125	0.16%
2021/12/07	5.4	93.65	6	93.97	93.60	-0.6	2,093	-0.03%
2021/12/06	52	94.99	0	0.00	94.70	52	2,097	2.48%
2021/12/03	9.2	96.09	26.5	96.33	95.80	-17.3	2,136	-0.81%
2021/12/02	41.6	95.38	12.3	96.32	94.60	29.3	2,197	1.33%
2021/12/01	10.4	93.98	17.2	94.37	96.50	-6.8	2,259	-0.30%
2021/11/30	1	91.40	5.1	92.01	92.50	-4.1	2,285	-0.18%
2021/11/29	5	91.10	5	90.84	90.80	0	2,328	0.00%
2021/11/26	3.3	89.98	14	90.19	90.10	-10.7	2,347	-0.46%
2021/11/25	10	91.78	1	92.60	91.00	9	2,364	0.38%
2021/11/24	4	92.15	6	92.25	92.00	-2	2,366	-0.08%
2021/11/23	7.1	92.76	11.3	91.79	91.60	-4.2	2,375	-0.17%
2021/11/22	6.5	94.35	6.4	95.00	94.00	0.2	2,378	0.01%
2021/11/19	42	97.42	29.8	96.37	94.40	12.3	2,386	0.51%
2021/11/18	12.1	94.21	17	95.71	96.00	-4.9	2,243	-0.22%
2021/11/17	1	92.40	4.2	92.59	92.40	-3.2	2,192	-0.14%
2021/11/16	7.6	91.72	6	91.58	91.70	1.6	2,198	0.07%
2021/11/15	6	92.02	14.1	92.11	92.40	-8.1	2,206	-0.37%
2021/11/12	3.1	90.57	2.2	90.70	90.30	1	2,209	0.04%
2021/11/11	7.2	89.17	9.5	90.03	89.90	-2.3	2,216	-0.10%
2021/11/10	12	88.33	0	0.00	87.80	12	2,224	0.54%
2021/11/09	2	88.05	2	88.30	88.20	0	2,282	0.00%
2021/11/08	6	86.73	1	86.40	86.70	5	2,284	0.22%
2021/11/04	0	0.00	1	86.30	86.30	-1	2,463	-0.04%
2021/11/03	1	86.80	3	86.53	86.70	-2	2,543	-0.08%
2021/11/02	3	86.83	1	88.30	85.70	2	2,653	0.08%
2021/11/01	0.3	89.00	1	89.00	88.70	-0.7	2,715	-0.03%
2021/10/29	1	85.90	0	0.00	85.80	1	2,724	0.04%
2021/10/28	0	0.00	1	85.90	85.80	-1	2,748	-0.04%
2021/10/27	2	83.70	6	84.23	84.70	-4	2,784	-0.14%
2021/10/26	4	84.38	5.6	83.95	83.60	-1.6	2,871	-0.06%
2021/10/22	2	86.60	2	86.35	85.50	0	3,031	0.00%
2021/10/21	2	86.20	3	86.43	86.30	-1	3,119	-0.03%
2021/10/20	0	0.00	2	85.05	85.10	-2	3,210	-0.06%
2021/10/18	2	81.75	1	82.50	82.50	1	3,833	0.03%
2021/10/15	9	82.17	2	82.50	82.50	7	4,385	0.16%
2021/10/14	2	79.25	19.1	80.00	80.60	-17.1	4,800	-0.36%
2021/10/13	4.1	80.74	1	80.60	79.50	3.1	5,370	0.06%
2021/10/12	1	83.60	2	82.25	82.30	-1	5,542	-0.02%
2021/10/08	7	86.07	0	0.00	85.10	7	5,564	0.13%
2021/10/07	4.1	85.32	6.5	84.96	86.20	-2.4	5,604	-0.04%
2021/10/06	1.1	85.21	0	0.00	82.50	1.1	5,827	0.02%
2021/10/05	2	83.30	4	82.80	85.30	-2	6,034	-0.03%
2021/10/04	6	88.10	5	86.08	84.80	1	6,028	0.02%
2021/10/01	8	88.73	4	88.05	88.30	4	6,036	0.07%
2021/09/30	3	90.20	1	90.80	90.70	2	6,031	0.03%
2021/09/28	5.1	94.40	1	95.50	94.00	4.1	6,068	0.07%
2021/09/27	2	95.05	4	94.33	94.40	-2	6,044	-0.03%
2021/09/24	2	93.40	4	93.38	93.00	-2	6,036	-0.03%
2021/09/23	0	0.00	1	91.40	91.80	-1	6,024	-0.02%
2021/09/22	6	89.08	4	89.60	90.20	2	6,038	0.03%
2021/09/17	1.1	90.99	0	0.00	91.20	1.1	6,044	0.02%
2021/09/15	1	90.80	2	90.50	90.50	-1	6,081	-0.02%
2021/09/14	2	92.50	2	91.60	91.60	0	6,096	0.00%
2021/09/13	14.1	93.58	17	92.82	93.10	-3	6,119	-0.05%
2021/09/10	1	91.60	9	90.57	91.70	-8	6,107	-0.13%
2021/09/09	5	90.64	3	90.67	90.70	2	6,135	0.03%
2021/09/08	13	90.53	10.2	92.01	90.30	2.8	6,152	0.05%
2021/09/07	8	94.53	12.1	94.26	92.80	-4.1	6,127	-0.07%
2021/09/06	53.4	98.99	61.2	100.10	98.10	-7.9	6,064	-0.13%
2021/09/03	11.2	97.29	11	96.30	98.40	0.2	5,965	0.00%
2021/09/02	24.2	93.78	8.2	94.10	93.70	16	6,177	0.26%
2021/09/01	0.2	92.50	5	92.40	93.50	-4.8	6,181	-0.08%
2021/08/31	28.2	90.20	3	90.20	90.50	25.2	6,160	0.41%
2021/08/30	4.1	91.38	0	0.00	91.30	4.1	6,173	0.07%
2021/08/27	6	90.62	9	90.79	91.50	-3	6,181	-0.05%
2021/08/26	14	92.43	8	92.69	91.40	6	6,204	0.10%
2021/08/25	4.1	92.63	1	92.90	92.70	3.1	6,207	0.05%
2021/08/24	16	91.54	6	91.35	90.10	10	6,201	0.16%
2021/08/23	5	90.06	0	0.00	90.70	5	6,186	0.08%
2021/08/20	3.2	88.13	6	87.92	87.40	-2.8	6,218	-0.05%
2021/08/19	4	87.40	1.1	86.95	86.50	2.9	6,312	0.05%
2021/08/18	7	88.41	10.1	86.26	89.90	-3.1	6,326	-0.05%
2021/08/17	7	88.66	6	86.58	86.60	1	6,363	0.02%
2021/08/16	2	89.50	8	89.40	89.50	-6	6,377	-0.09%
2021/08/13	11.1	91.20	21.1	91.47	90.20	-10	6,372	-0.16%
2021/08/12	3	95.30	4	95.35	95.20	-1	6,355	-0.02%
2021/08/11	14.2	96.50	8.7	97.12	95.00	5.5	6,423	0.09%
2021/08/10	9	106.17	25.5	106.69	106.00	-16.5	6,422	-0.26%
2021/08/09	45	109.69	5	111.20	108.50	40	6,404	0.62%
2021/08/06	18.4	112.13	18	111.64	111.50	0.4	6,413	0.01%
2021/08/05	6.9	108.74	12.1	109.37	110.50	-5.2	6,508	-0.08%
2021/08/04	11	107.55	11	106.59	106.50	0	6,567	0.00%
2021/08/03	13.1	108.70	17	109.09	108.50	-4	6,647	-0.06%
2021/08/02	8.2	108.26	21	108.31	108.00	-12.8	6,699	-0.19%
2021/07/30	16.3	106.86	19	106.37	107.50	-2.7	6,733	-0.04%
2021/07/29	12.2	103.01	10.4	104.14	105.00	1.8	6,679	0.03%
2021/07/28	16.1	102.03	14.3	99.81	103.00	1.8	6,679	0.03%
2021/07/27	23	106.11	20.3	105.86	104.50	2.8	6,687	0.04%
2021/07/26	19	109.26	31.2	108.64	108.50	-12.2	6,732	-0.18%
2021/07/23	53.7	112.52	58	111.56	108.00	-4.3	6,695	-0.06%
2021/07/22	119	114.47	98.4	113.61	113.00	20.5	6,483	0.32%	大買/
2021/07/21	125.6	114.69	114.5	114.85	112.50	11	6,273	0.18%	大買/大賣/
2021/07/20	125.1	110.04	82	110.38	109.00	43.1	5,889	0.73%	大買/
2021/07/19	109.4	108.43	291.5	110.73	113.00	-182.1	5,631	-3.23%	大買/大賣/鉅額交易
2021/07/16	75.4	103.04	81.5	103.48	103.00	-6.2	5,231	-0.12%
2021/07/15	14	98.95	19	99.56	99.90	-5	5,071	-0.10%
2021/07/14	27.6	99.33	19	99.12	99.00	8.6	5,090	0.17%
2021/07/13	101.9	102.36	81	102.26	99.10	20.9	5,086	0.41%	大買/
2021/07/12	68.5	99.62	45.6	99.69	101.50	22.9	4,974	0.46%
2021/07/09	7	95.93	6	96.15	95.90	1	4,852	0.02%
2021/07/08	7.1	95.74	6	96.70	95.30	1.1	4,959	0.02%
2021/07/07	12	95.33	7	96.01	94.80	5	5,000	0.10%
2021/07/06	6	94.75	1	95.00	94.80	5	5,121	0.10%
2021/07/05	7.7	95.84	23	95.78	96.10	-15.3	5,245	-0.29%
2021/07/02	4	92.48	2	92.40	93.60	2	5,388	0.04%
2021/07/01	5	93.44	5.2	92.94	92.60	-0.2	5,556	0.00%
2021/06/30	2	93.85	2	94.10	94.00	0	5,792	0.00%
2021/06/29	9	94.61	1.3	94.04	93.70	7.8	6,023	0.13%
2021/06/28	5	95.00	2	94.60	95.10	3	6,207	0.05%
2021/06/25	9	94.67	1.1	95.27	94.30	7.9	6,537	0.12%
2021/06/24	2	94.30	2	94.55	94.60	0	6,769	0.00%
2021/06/23	0	0.00	3	94.37	94.00	-3	6,868	-0.04%
2021/06/22	12.1	93.08	5	93.60	92.60	7.1	7,365	0.10%
2021/06/21	5	94.36	14.2	94.49	94.30	-9.2	7,403	-0.12%
2021/06/18	19	95.81	25	96.05	96.40	-6	7,453	-0.08%
2021/06/17	1.1	95.87	7	95.17	96.50	-5.9	7,514	-0.08%
2021/06/16	5	95.12	2	95.30	94.30	3	7,571	0.04%
2021/06/15	27	95.69	13	95.79	96.20	14	7,698	0.18%
2021/06/11	17.2	96.80	6	96.12	95.10	11.2	8,301	0.13%
2021/06/10	94.3	98.58	78.5	97.88	96.80	15.9	8,717	0.18%
2021/06/09	19.2	94.18	5	93.98	94.30	14.2	8,500	0.17%
2021/06/08	2	92.00	12	92.15	91.90	-10	8,610	-0.12%
2021/06/07	3	89.41	4	90.93	92.40	-1	8,792	-0.01%
2021/06/04	4.1	91.98	7	91.81	91.80	-2.9	8,852	-0.03%
2021/06/03	5	92.78	4	92.75	92.70	1	8,910	0.01%
2021/06/02	1	94.20	2	93.90	93.00	-1	9,000	-0.01%
2021/06/01	8	95.10	5	94.96	94.70	3	9,040	0.03%
2021/05/31	7	93.86	12	93.93	94.30	-5	9,093	-0.05%
2021/05/28	9	93.92	8	93.88	94.10	1	9,206	0.01%
2021/05/27	24	93.46	26	93.78	94.00	-2	9,409	-0.02%
2021/05/26	2	92.30	6	91.40	91.80	-4	9,402	-0.04%
2021/05/25	18	92.27	10	92.56	92.20	8	9,629	0.08%
2021/05/24	1	88.60	5	89.50	90.10	-4	9,887	-0.04%
2021/05/21	3	88.07	1	87.40	88.10	2	10,180	0.02%
2021/05/20	6	88.13	2	88.15	87.00	4	10,707	0.04%
2021/05/19	8.2	88.65	14	88.88	89.90	-5.8	11,189	-0.05%
2021/05/18	14	85.52	10	86.91	87.00	4	11,725	0.03%
2021/05/17	10	84.27	3	83.93	82.50	7	11,952	0.06%
2021/05/14	13.1	89.14	16.1	88.80	88.00	-3	11,990	-0.03%
2021/05/13	46	91.29	30	90.37	88.90	16	11,927	0.13%
2021/05/12	6.1	86.80	8	85.66	86.80	-1.9	11,768	-0.02%
2021/05/11	8.3	92.70	10.1	91.88	90.50	-1.9	11,690	-0.02%
2021/05/10	9	97.32	8	97.49	97.20	1	11,639	0.01%
2021/05/07	22.1	99.78	10	99.77	99.50	12.1	11,696	0.10%
2021/05/06	8	97.68	8	97.19	96.60	0	11,821	0.00%
2021/05/05	8.1	99.67	5	98.04	97.20	3.1	12,583	0.02%
2021/05/04	24	100.01	34.1	98.96	100.50	-10	13,173	-0.08%
2021/05/03	71	103.67	27	103.67	102.00	44	13,120	0.34%
2021/04/29	25.1	111.36	8	110.50	110.00	17.1	13,021	0.13%
2021/04/28	16	110.16	31	110.47	112.00	-15	12,981	-0.12%
2021/04/27	75.2	110.41	15	111.00	109.50	60.2	12,943	0.46%
2021/04/26	59	114.58	61.2	114.53	114.50	-2.2	12,885	-0.02%
2021/04/23	53.3	111.82	51	112.37	112.50	2.3	12,828	0.02%
2021/04/22	71.6	111.41	57.5	111.75	109.50	14.1	12,847	0.11%
2021/04/21	8	110.50	6.5	110.31	111.00	1.5	12,799	0.01%
2021/04/20	9	111.11	13.1	110.55	110.00	-4.1	12,813	-0.03%
2021/04/19	34.7	109.61	32	109.80	109.50	2.7	12,806	0.02%
2021/04/16	39	112.04	42	112.00	110.50	-3	12,837	-0.02%
2021/04/15	22.2	109.99	34.1	111.01	112.50	-11.9	12,742	-0.09%
2021/04/14	31.1	106.84	24	106.15	106.00	7.1	12,670	0.06%
2021/04/13	10	110.85	17	110.32	108.00	-7	12,569	-0.06%
2021/04/12	23.1	109.69	40.6	110.94	108.50	-17.5	12,524	-0.14%
2021/04/09	21.2	114.50	32	114.45	113.00	-10.8	12,433	-0.09%
2021/04/08	61.1	114.47	55.2	115.41	113.50	6	12,344	0.05%
2021/04/07	32.3	111.59	46.2	113.24	115.00	-13.9	12,160	-0.11%
2021/04/06	71.2	112.40	80.4	112.80	114.00	-9.3	12,000	-0.08%
2021/04/01	31.2	105.69	60.1	105.24	105.50	-28.9	11,755	-0.25%
2021/03/31	37.4	102.28	44.1	102.72	102.00	-6.7	11,534	-0.06%
2021/03/30	53.1	103.08	172.1	103.01	103.00	-119.1	11,375	-1.05%	大賣/鉅額交易
2021/03/29	143.3	99.99	94.3	100.91	99.40	49	11,059	0.44%	大買/
2021/03/26	22.1	97.86	27	97.96	98.00	-4.9	10,827	-0.05%
2021/03/25	275.1	98.11	244	98.85	96.70	31.2	10,729	0.29%	大買/大賣/
2021/03/24	29	94.76	55	95.05	94.80	-26	10,232	-0.25%
2021/03/23	51	94.36	30	94.86	93.60	21	10,227	0.21%
2021/03/22	42	94.60	25	93.74	93.50	17	10,174	0.17%
2021/03/19	63	92.66	28	92.44	92.80	35	10,113	0.35%
2021/03/18	31.3	94.96	25.2	94.96	94.10	6.1	10,049	0.06%
2021/03/17	124.2	96.92	83.1	95.43	94.50	41.1	9,947	0.41%	大買/
2021/03/16	104.4	95.19	108.2	95.45	98.70	-3.8	9,404	-0.04%	大買/大賣/
2021/03/15	2.1	89.08	9.2	89.58	89.80	-7.1	8,980	-0.08%
2021/03/12	28	89.35	12.2	88.96	88.40	15.8	8,991	0.18%
2021/03/11	27	87.40	24	88.08	88.20	3	8,903	0.03%
2021/03/10	24.2	85.56	28	85.97	86.30	-3.9	8,775	-0.04%
2021/03/09	1	83.30	6	83.88	85.30	-5	8,750	-0.06%
2021/03/08	13	85.24	7	84.69	84.50	6	8,811	0.07%
2021/03/05	6.2	85.48	41	85.70	85.80	-34.9	8,735	-0.40%
2021/03/04	8	85.10	24	85.73	84.70	-16	8,712	-0.18%
2021/03/03	13	85.15	3	84.90	84.90	10	8,709	0.11%
2021/03/02	44.3	86.90	52	87.69	85.70	-7.8	8,584	-0.09%
2021/02/26	14	84.69	13	84.29	84.60	1	8,371	0.01%
2021/02/25	27	87.03	35	87.49	86.50	-8	8,356	-0.10%
2021/02/24	40.2	85.63	34	86.10	84.10	6.2	8,261	0.08%
2021/02/23	75	84.30	104	83.87	84.00	-29	7,957	-0.36%	大賣/
2021/02/22	157	89.01	144	88.78	87.60	13	7,648	0.17%	大買/大賣/
2021/02/19	83	83.10	86.1	84.16	87.80	-3.1	7,132	-0.04%
2021/02/18	205	78.14	140.2	79.29	79.90	64.8	6,636	0.98%	大買/大賣/
2021/02/17	39.7	74.14	30.5	75.72	76.30	9.2	6,055	0.15%
2021/02/05	71.2	69.87	35	69.91	69.40	36.2	5,783	0.63%
2021/02/04	27	69.26	2	68.90	68.80	25	5,746	0.44%
2021/02/03	5	68.30	5.1	68.81	68.60	-0.1	5,769	0.00%
2021/02/02	12	67.72	15	67.97	67.90	-3	5,945	-0.05%
2021/02/01	6	66.00	4	66.00	66.80	2	6,203	0.03%
2021/01/29	10	68.65	25	67.86	66.20	-15	6,303	-0.24%
2021/01/28	16	69.61	13.3	69.66	68.70	2.7	6,298	0.04%
2021/01/27	191.9	75.50	156	74.97	72.80	35.9	6,149	0.58%	大買/大賣/
2021/01/26	68.2	74.99	85.9	75.35	76.20	-17.7	5,438	-0.33%
2021/01/25	6	69.15	11	68.89	69.30	-5	4,835	-0.10%
2021/01/22	6	66.92	32	67.24	67.60	-26	4,794	-0.54%
2021/01/21	5	65.12	11	64.51	64.60	-6	4,809	-0.12%
2021/01/20	37	66.14	1	65.40	65.30	36	4,819	0.75%
2021/01/19	2	67.75	3	67.47	67.50	-1	4,842	-0.02%
2021/01/18	16	69.96	3	70.47	69.00	13	4,972	0.26%
2021/01/15	24	70.80	49.1	70.91	69.50	-25.1	4,999	-0.50%
2021/01/14	31.3	70.11	14.1	68.74	69.70	17.2	4,984	0.34%
2021/01/13	12	68.51	14	68.06	67.80	-2	4,922	-0.04%
2021/01/12	3.1	67.25	21	67.62	66.70	-17.9	4,993	-0.36%
2021/01/11	2	65.05	5	66.22	67.40	-3	5,037	-0.06%
2021/01/08	11	67.54	11	67.79	67.20	0	5,155	0.00%
2021/01/07	5	66.92	9	67.12	66.80	-4	5,201	-0.08%
2021/01/06	2	65.65	8	65.98	65.50	-6	5,280	-0.11%
2021/01/05	2	66.50	2	66.90	66.50	0	5,349	0.00%
2021/01/04	5	67.18	100	67.15	67.30	-95	5,502	-1.73%
2020/12/31	1	66.10	4	66.15	65.70	-3	6,172	-0.05%
2020/12/30	0	0.00	1	64.80	64.70	-1	6,589	-0.02%
2020/12/29	3	64.57	0	0.00	64.20	3	6,793	0.04%
2020/12/28	3	65.03	1	65.30	65.10	2	6,926	0.03%
2020/12/25	3	64.83	2	65.50	64.70	1	7,084	0.01%
2020/12/24	16	65.18	12	65.11	65.00	4	7,243	0.06%
2020/12/23	5	64.44	10	63.87	63.70	-5	7,464	-0.07%
2020/12/22	50	64.09	1	63.90	64.00	49	7,877	0.62%
2020/12/21	1	63.40	0	0.00	63.50	1	8,202	0.01%
2020/12/18	3	63.83	13	63.64	63.60	-10	8,471	-0.12%
2020/12/17	2	63.15	5	63.64	63.40	-3	8,854	-0.03%
2020/12/16	1	64.80	2	65.10	64.70	-1	9,049	-0.01%
2020/12/15	1	64.40	3	64.27	64.30	-2	9,574	-0.02%
2020/12/14	9	66.00	6	65.50	65.90	3	10,057	0.03%
2020/12/11	9	66.02	8	65.61	65.40	1	11,020	0.01%
2020/12/10	69	67.79	21.1	67.32	67.10	47.9	11,773	0.41%
2020/12/09	10	69.17	34	69.44	69.40	-24	11,866	-0.20%
2020/12/08	36	68.54	35	68.98	68.40	1	11,815	0.01%
2020/12/07	28.2	68.79	17	68.07	67.20	11.2	11,731	0.10%
2020/12/04	10	68.06	31	68.38	67.90	-21	11,694	-0.18%
2020/12/03	28	68.62	13	67.94	67.40	15	11,759	0.13%
2020/12/02	38	68.63	32	68.50	68.70	6	11,711	0.05%
2020/12/01	7	67.13	2	67.50	67.60	5	11,601	0.04%
2020/11/30	7	66.96	11	66.96	66.90	-4	11,605	-0.03%
2020/11/27	9	67.27	2	67.05	66.70	7	11,637	0.06%
2020/11/26	1	66.10	0	66.10	66.10	1	11,562	0.01%
2020/11/25	11	66.35	8	65.63	65.40	3	11,556	0.03%
2020/11/24	16.1	66.90	18	67.14	66.40	-1.9	11,565	-0.02%
2020/11/23	42	66.72	14	66.62	67.20	28	11,498	0.24%
2020/11/20	1	64.50	6	64.65	65.30	-5	11,365	-0.04%
2020/11/19	4	65.15	0	0.00	64.90	4	11,354	0.04%
2020/11/18	5	65.76	7	65.89	65.50	-2	11,345	-0.02%
2020/11/17	1	64.90	9	65.18	65.10	-8	11,325	-0.07%
2020/11/16	6	65.45	3	65.50	65.40	3	11,380	0.03%
2020/11/13	6	64.43	7	64.53	65.70	-1	11,383	-0.01%
2020/11/12	5	64.52	10	64.13	63.90	-5	11,363	-0.04%
2020/11/11	13	65.33	6	65.33	65.30	7	11,322	0.06%
2020/11/10	18	65.89	40	65.70	64.70	-22	11,299	-0.19%
2020/11/09	89	68.52	69	68.84	68.00	20	11,116	0.18%
2020/11/06	35	71.85	23	71.92	71.10	12	10,825	0.11%
2020/11/05	19	71.53	15	71.00	70.90	4	10,723	0.04%
2020/11/04	3	70.10	5	70.30	70.10	-2	10,662	-0.02%
2020/11/03	12	69.77	20	69.78	70.30	-8	10,795	-0.07%
2020/11/02	8	67.81	7	67.77	68.30	1	10,743	0.01%
2020/10/30	1	68.00	2	66.85	66.70	-1	10,713	-0.01%
2020/10/29	5	66.64	4	67.33	67.30	1	10,687	0.01%
2020/10/28	4	68.08	8	68.54	68.10	-4	10,672	-0.04%
2020/10/27	4	68.48	10	68.44	68.50	-6	10,652	-0.06%
2020/10/26	19	70.93	10	70.59	69.00	9	10,621	0.08%
2020/10/23	30	71.11	30	71.12	71.00	0	10,467	0.00%
2020/10/22	33	70.71	42	70.65	70.70	-9	10,379	-0.09%
2020/10/21	4	69.63	20	70.01	70.00	-16	10,253	-0.16%
2020/10/20	23	69.46	12	69.76	69.50	11	10,227	0.11%
2020/10/19	13	68.96	30	68.97	69.50	-17	10,126	-0.17%
2020/10/16	42	69.43	56	68.56	68.00	-14	10,087	-0.14%
2020/10/15	38	69.70	26	69.64	69.50	12	9,935	0.12%
2020/10/14	44	70.15	25	70.44	69.50	19	9,900	0.19%
2020/10/13	28	69.59	10	69.86	70.10	18	9,877	0.18%
2020/10/12	15	69.93	25	69.82	70.50	-10	9,844	-0.10%
2020/10/08	100	71.36	91	70.72	69.30	9	9,750	0.09%
2020/10/07	44	70.12	55	69.64	71.60	-11	9,124	-0.12%
2020/10/06	21	67.21	9	66.78	67.90	12	8,740	0.14%
2020/10/05	11	65.12	5	65.06	65.10	6	8,690	0.07%
2020/09/30	26	65.58	37	65.05	66.30	-11	8,782	-0.13%
2020/09/29	20	64.48	16	64.49	64.00	4	8,741	0.05%
2020/09/28	43	65.75	32	65.66	64.60	11	8,704	0.13%
2020/09/25	49	67.82	59.1	68.34	67.30	-10.1	8,552	-0.12%
2020/09/24	86	68.53	72	68.19	67.50	14	8,202	0.17%
2020/09/23	41	69.16	37	69.06	70.10	4	7,934	0.05%
2020/09/22	54.1	69.82	64	69.57	68.50	-9.9	7,740	-0.13%
2020/09/21	44	69.70	56	70.02	69.00	-12	7,383	-0.16%
2020/09/18	68	71.98	70	72.09	72.20	-2	7,242	-0.03%
2020/09/17	74	70.49	180	70.81	72.00	-106	6,767	-1.57%	大賣/鉅額交易
2020/09/16	134	69.14	117	69.52	70.00	17	6,369	0.27%	大買/大賣/
2020/09/15	169	63.39	138.2	63.54	65.10	30.8	5,609	0.55%	大買/大賣/
2020/09/14	22	56.99	23.2	57.55	59.20	-1.2	4,909	-0.02%
2020/09/11	21	54.38	0	0.00	53.90	21	4,784	0.44%
2020/09/10	52	54.83	4.1	54.80	54.80	47.9	4,858	0.99%
2020/09/09	5	54.60	3	54.00	55.30	2	4,950	0.04%
2020/09/08	10.1	55.43	13	55.67	54.70	-2.9	4,999	-0.06%
2020/09/07	2	54.50	1	54.40	53.10	1	5,008	0.02%
2020/09/04	1	54.20	0	0.00	54.20	1	5,133	0.02%
2020/09/03	6	55.67	1	54.80	54.80	5	5,220	0.10%
2020/09/02	3	55.33	3	54.93	55.30	0	5,323	0.00%
2020/09/01	2	53.05	1.1	53.57	53.40	0.9	5,620	0.02%
2020/08/31	1	53.70	7	53.81	53.80	-6	5,701	-0.11%
2020/08/28	5	54.04	15.2	54.45	53.80	-10.2	5,973	-0.17%
2020/08/27	2	54.80	2	53.75	53.50	0	6,255	0.00%
2020/08/26	4.1	54.08	5	54.38	54.40	-0.9	6,355	-0.01%
2020/08/24	0	0.00	2	52.75	52.90	-2	6,655	-0.03%
2020/08/21	3	51.67	2	51.85	52.10	1	6,881	0.01%
2020/08/20	11	51.19	13	51.50	50.90	-2	7,135	-0.03%
2020/08/19	1	55.30	2	55.15	55.10	-1	7,182	-0.01%
2020/08/18	10	55.53	2	55.35	55.40	8	7,250	0.11%
2020/08/17	3	55.80	4	55.33	55.30	-1	7,487	-0.01%
2020/08/14	6	54.98	3	54.83	54.70	3	7,583	0.04%
2020/08/13	9	54.89	4	54.93	54.80	5	7,687	0.07%
2020/08/12	0	0.00	3	54.23	54.80	-3	8,026	-0.04%
2020/08/11	4	54.05	12	53.15	53.00	-8	8,560	-0.09%
2020/08/10	8	56.30	10	55.62	54.80	-2	8,853	-0.02%
2020/08/07	68	56.91	31	56.47	56.00	37	9,415	0.39%
2020/08/06	1	54.30	9	53.52	52.70	-8	9,507	-0.08%
2020/08/05	3	53.87	1	53.90	53.90	2	9,997	0.02%
2020/08/04	3	53.97	3	53.70	53.70	0	10,440	0.00%
2020/08/03	5	53.96	9	53.93	53.80	-4	11,261	-0.04%
2020/07/31	2	52.95	2	52.45	52.80	0	11,751	0.00%
2020/07/30	13	52.40	8	52.51	53.00	5	12,488	0.04%
2020/07/29	14	50.76	4	51.35	51.60	10	12,730	0.08%
2020/07/28	5	50.90	11	51.24	50.20	-6	12,797	-0.05%
2020/07/27	8	51.15	6	50.08	50.00	2	12,956	0.02%
2020/07/24	5	51.86	1	51.20	51.00	4	13,285	0.03%
2020/07/23	7	52.80	8	52.75	52.70	-1	13,327	-0.01%
2020/07/22	8	53.65	2	52.90	52.70	6	13,415	0.04%
2020/07/21	2	52.85	5	52.96	53.30	-3	13,584	-0.02%
2020/07/20	2	52.55	3	53.00	52.80	-1	13,748	-0.01%
2020/07/17	3	53.07	26	53.55	52.10	-23	13,921	-0.17%
2020/07/16	8	55.89	3	55.67	55.00	5	13,922	0.04%
2020/07/15	4	59.30	12	59.30	58.20	-8	13,949	-0.06%
2020/07/14	4	61.45	36	60.72	59.50	-32	14,039	-0.23%
2020/07/13	9	62.96	22	62.73	62.50	-13	14,127	-0.09%
2020/07/10	23.2	62.42	14	62.14	61.50	9.2	14,144	0.07%
2020/07/09	23	63.26	30	62.80	62.10	-7	14,181	-0.05%
2020/07/08	13	60.35	10	60.59	61.20	3	14,222	0.02%
2020/07/07	7	61.19	16	60.89	60.40	-9	14,351	-0.06%
2020/07/06	31	59.64	10	59.76	59.90	21	14,471	0.15%
2020/07/03	4	58.60	10	58.54	58.70	-6	14,561	-0.04%
2020/07/02	16	57.99	28	58.15	58.40	-12	14,934	-0.08%
2020/07/01	21	58.45	15	57.74	57.10	6	15,227	0.04%
2020/06/30	1	56.40	11	56.15	56.70	-10	15,401	-0.06%
2020/06/29	25	56.93	19	56.63	56.20	6	15,402	0.04%
2020/06/24	12	55.84	6	55.75	55.90	6	15,345	0.04%
2020/06/23	3	55.43	14	55.21	55.00	-11	15,400	-0.07%
2020/06/22	25	55.79	25	55.33	56.20	0	15,324	0.00%
2020/06/19	4	53.80	7	53.70	53.80	-3	15,159	-0.02%
2020/06/18	7	53.57	12	53.21	53.10	-5	15,116	-0.03%
2020/06/17	18	53.24	22	53.11	53.10	-4	15,086	-0.03%
2020/06/16	56	52.35	75	52.34	52.70	-19	15,056	-0.13%
2020/06/15	4	51.75	4	51.60	51.10	0	15,052	0.00%
2020/06/12	40	51.17	25	51.18	51.80	15	15,063	0.10%
2020/06/11	23	51.39	27	50.78	50.50	-4	15,064	-0.03%
2020/06/10	6	51.72	6	51.67	51.60	0	15,146	0.00%
2020/06/09	29	52.68	27	52.38	52.00	2	15,178	0.01%
2020/06/08	45	53.41	33	53.83	52.00	12	15,246	0.08%
2020/06/05	11	57.84	23	57.77	57.70	-12	15,141	-0.08%
2020/06/04	32	59.55	40	59.33	58.00	-8	15,353	-0.05%
2020/06/03	50	59.82	52	60.00	60.30	-2	15,769	-0.01%
2020/06/02	17	58.28	16	58.15	57.70	1	15,984	0.01%
2020/06/01	53	58.52	60	59.00	58.30	-7	16,421	-0.04%
2020/05/29	31	57.68	14	57.54	57.70	17	16,642	0.10%
2020/05/28	40	57.77	52	57.23	57.10	-12	16,528	-0.07%
2020/05/27	22	56.80	9	56.97	55.90	13	16,379	0.08%
2020/05/26	17	57.62	14	57.94	58.10	3	16,134	0.02%
2020/05/25	21	57.47	16	57.29	57.80	5	16,019	0.03%
2020/05/22	27	58.77	19	58.25	57.10	8	15,985	0.05%
2020/05/21	29	58.07	22	57.95	58.00	7	15,991	0.04%
2020/05/20	27	57.64	23	57.49	57.40	4	15,879	0.03%
2020/05/19	78	58.98	71	58.25	57.00	7	15,747	0.04%
2020/05/18	108	60.62	117	61.19	61.20	-9	15,364	-0.06%	大買/大賣/
2020/05/15	41	59.33	80	59.03	57.50	-39	14,791	-0.26%
2020/05/14	131	61.68	101	61.26	59.80	30	14,442	0.21%	大買/大賣/
2020/05/13	48	60.21	54	60.44	61.00	-6	13,802	-0.04%
2020/05/12	87	61.18	73	61.02	60.80	14	13,520	0.10%
2020/05/11	55	58.41	70	58.41	59.50	-15	12,981	-0.12%
2020/05/08	140	58.66	107	58.85	58.30	33	12,517	0.26%	大買/大賣/
2020/05/07	97	53.78	114	54.47	55.70	-17	11,727	-0.14%	大賣/
2020/05/06	107.2	53.65	77.1	53.86	50.70	30.1	11,237	0.27%	大買/
2020/05/05	35	46.85	50	48.66	50.30	-15	10,483	-0.14%
2020/05/04	9	46.41	10	46.14	45.80	-1	10,202	-0.01%
2020/04/30	34	46.41	29	46.52	46.10	5	10,141	0.05%
2020/04/29	49	47.02	47	47.12	47.75	2	9,941	0.02%
2020/04/28	6	44.99	10	45.15	44.85	-4	9,568	-0.04%
2020/04/27	21	46.02	20	45.99	45.85	1	9,479	0.01%
2020/04/24	33	46.74	28	46.83	46.10	5	9,357	0.05%
2020/04/23	18	46.14	22	46.18	46.30	-4	9,122	-0.04%
2020/04/22	33	45.09	37	45.13	45.40	-4	8,898	-0.04%
2020/04/21	4	44.11	10	44.34	43.05	-6	8,656	-0.07%
2020/04/20	23	44.58	24	44.47	44.70	-1	8,549	-0.01%
2020/04/17	13	44.67	21	44.61	43.85	-8	8,441	-0.09%
2020/04/16	33	46.06	15	45.96	45.65	18	8,248	0.22%
2020/04/15	9	46.06	10	45.80	45.00	-1	8,048	-0.01%
2020/04/14	30	45.93	48	46.41	45.45	-18	7,936	-0.23%
2020/04/13	78	46.33	57	46.52	45.80	21	7,732	0.27%
2020/04/10	63	45.05	49	45.08	44.50	14	7,445	0.19%
2020/04/09	38	44.61	73	45.02	44.05	-35	7,180	-0.49%
2020/04/08	56	43.47	25	43.20	43.40	31	6,922	0.45%
2020/04/07	105	45.62	96	45.23	43.50	9	6,708	0.13%	大買/
2020/04/06	30	42.37	56	42.65	43.70	-26	6,238	-0.42%
2020/04/01	43	38.83	35	39.18	39.75	8	5,855	0.14%
2020/03/31	5	36.49	12	36.24	36.15	-7	5,580	-0.13%
2020/03/30	26	36.39	3	36.28	36.20	23	5,518	0.42%
2020/03/27	18	36.61	30	36.51	36.00	-12	5,446	-0.22%
2020/03/26	2	34.35	0	0.00	35.00	2	5,314	0.04%
2020/03/25	4	34.90	1	35.00	34.25	3	5,254	0.06%
2020/03/24	1	34.95	7	34.10	34.40	-6	5,180	-0.12%
2020/03/23	4	33.13	5	33.02	33.15	-1	5,108	-0.02%
2020/03/20	12	33.61	1	33.50	33.85	11	5,069	0.22%
2020/03/19	25	31.83	20	33.04	31.10	5	5,000	0.10%
2020/03/18	13	35.25	20	35.32	34.50	-7	4,882	-0.14%
2020/03/17	31	34.55	18	34.65	34.45	13	4,772	0.27%
2020/03/16	17	34.95	17	34.82	34.20	0	4,627	0.00%
2020/03/13	7	32.51	9	32.53	32.95	-2	4,383	-0.05%
2020/03/12	12	37.85	17	35.84	35.70	-5	4,232	-0.12%
2020/03/11	5	40.59	4	40.25	38.20	1	3,998	0.03%
2020/03/10	44	40.78	47.3	40.41	38.90	-3.3	3,708	-0.09%
2020/03/09	80	46.23	103	45.57	43.00	-23	3,398	-0.68%	大賣/
2020/03/06	72	44.44	77	44.86	46.20	-5	2,687	-0.18%
2020/03/05	197.1	41.38	195	41.49	42.00	2.1	2,126	0.10%	大買/大賣/
2020/03/04	39	37.31	57	38.16	39.15	-18	1,554	-1.16%
2020/03/03	2	35.63	4	35.45	35.60	-2	1,144	-0.17%
2020/03/02	11	36.00	7	35.74	35.10	4	1,075	0.37%
2020/02/27	3	34.92	8	34.83	34.10	-5	970	-0.52%
2020/02/26	4	34.93	1	34.75	34.50	3	925	0.32%
2020/02/25	4	36.19	6	35.22	35.00	-2	895	-0.22%
2020/02/24	21.2	37.31	7	36.49	36.65	14.2	808	1.75%
2020/02/21	5	34.65	1	34.40	34.65	4	527	0.76%
2020/02/20	1	34.20	0	0.00	34.05	1	501	0.20%
2020/02/18	1	34.00	0	0.00	33.90	1	490	0.20%
2020/02/12	1	33.70	0	0.00	33.70	1	465	0.21%
2020/02/11	1	33.60	3	33.65	33.75	-2	462	-0.43%
2020/02/10	13	35.08	5	35.04	33.85	8	454	1.76%
2020/02/07	7	35.27	2	35.13	34.40	5	390	1.28%
2020/02/06	1	33.70	2	33.90	33.70	-1	327	-0.31%
2020/02/05	0	0.00	2	34.30	34.10	-2	312	-0.64%
2020/02/04	3	33.85	6	33.30	33.60	-3	297	-1.01%
2020/02/03	2	30.70	2	32.15	32.40	0	245	0.00%
2020/01/31	1	31.05	0	0.00	31.30	1	227	0.44%
2020/01/13	2	32.60	0	0.00	32.70	2	232	0.86%
2020/01/10	1	32.50	0	0.00	32.55	1	233	0.43%
2020/01/09	0	0.00	10	32.48	32.50	-10	236	-4.23%
2020/01/08	0	0.00	8	32.25	32.30	-8	243	-3.29%
2020/01/07	1	32.45	0	0.00	32.60	1	246	0.41%
2020/01/06	3	32.63	0	0.00	32.65	3	248	1.21%
2020/01/03	9	33.22	0	0.00	33.20	9	246	3.65%
2020/01/02	0	0.00	3	33.00	33.50	-3	255	-1.17%
2019/12/31	1	32.65	0	0.00	32.75	1	249	0.40%
2019/12/23	0	0.00	7	32.70	32.70	-7	265	-2.64%
2019/12/18	0	0.00	3	33.00	33.00	-3	283	-1.06%
2019/12/16	0	0.00	2	32.75	32.90	-2	290	-0.69%
2019/12/11	15	32.15	0	0.00	32.20	15	299	5.00%
2019/12/09	2	32.25	0	0.00	32.15	2	307	0.65%
2019/12/04	0	0.00	1	32.40	32.25	-1	342	-0.29%
2019/11/27	1	32.20	0	0.00	32.15	1	446	0.22%
2019/11/21	1	32.35	0	0.00	32.30	1	552	0.18%
2019/11/01	1	33.60	0	0.00	33.50	1	654	0.15%
2019/10/31	2	33.63	0	0.00	33.40	2	655	0.31%
2019/10/24	0	0.00	1	33.60	33.80	-1	654	-0.15%
2019/10/15	1	32.25	0	0.00	31.95	1	637	0.16%
2019/10/08	0	0.00	1	33.40	32.15	-1	631	-0.16%
2019/10/01	0	0.00	2	33.73	33.80	-2	631	-0.32%
2019/09/25	0	0.00	3	34.25	34.25	-3	628	-0.48%
2019/09/23	0	0.00	2	34.70	35.00	-2	617	-0.32%
2019/09/17	2	33.90	0	0.00	34.10	2	589	0.34%
2019/09/11	1	33.90	0	0.00	33.90	1	570	0.18%
2019/09/09	0	0.00	1	34.10	34.00	-1	558	-0.18%
2019/09/06	0	0.00	4	34.75	34.60	-4	540	-0.74%
2019/09/05	17	35.83	2	36.03	34.90	15	524	2.86%
2019/09/04	3	35.10	0	0.00	35.30	3	493	0.61%
2019/08/30	6	34.68	3	35.25	34.70	3	446	0.67%
2019/08/29	4	35.00	2	34.93	34.95	2	415	0.48%
2019/08/27	4	34.24	12	34.52	34.00	-8	369	-2.17%
2019/08/20	0	0.00	1	34.50	34.50	-1	280	-0.36%
2019/08/16	0	0.00	2	33.20	33.20	-2	242	-0.82%
2019/08/15	2	33.40	1	33.60	33.10	1	233	0.43%
2019/08/06	1	30.35	0	0.00	30.30	1	182	0.55%
2019/08/02	0	0.00	2	30.60	30.50	-2	181	-1.10%
2019/07/26	1	31.85	0	0.00	31.85	1	177	0.56%
2019/07/12	1	31.15	0	0.00	31.00	1	167	0.60%
2019/07/10	4	30.35	6	30.33	30.55	-2	168	-1.19%
2019/07/09	8	32.18	7	32.15	32.20	1	163	0.61%
2019/07/04	1	32.05	0	0.00	32.10	1	154	0.65%
2019/07/01	0	0.00	1	31.95	31.95	-1	162	-0.62%
2019/06/24	0	0.00	1	31.50	31.50	-1	180	-0.56%
2019/06/17	0	0.00	2	30.75	30.75	-2	211	-0.95%
2019/04/24	0	0.00	1	32.20	32.10	-1	211	-0.47%
2019/04/11	1	32.10	0	0.00	32.20	1	189	0.53%
2019/04/09	0	0.00	1	32.10	32.15	-1	185	-0.54%
2019/04/08	4	32.00	0	0.00	31.95	4	179	2.23%
2019/03/25	5	30.35	0	0.00	30.65	5	140	3.56%
2019/03/11	2	29.00	0	0.00	29.10	2	106	1.88%
2019/03/08	5	29.05	0	0.00	29.10	5	105	4.74%
2019/02/15	0	0.00	2	29.10	29.00	-2	88	-2.27%
2019/01/28	0	0.00	2	28.80	28.70	-2	86	-2.32%
2019/01/18	3	28.35	3	28.28	28.45	0	94	0.00%
2019/01/15	2	28.15	1	28.20	28.10	1	97	1.02%
2019/01/11	2	28.50	0	0.00	28.25	2	96	2.06%
2019/01/09	0	0.00	1	29.15	29.00	-1	98	-1.02%
2018/12/22	0	0.00	1	29.30	29.05	-1	114	-0.87%
2018/12/06	4	28.80	0	0.00	29.00	4	111	3.58%
2018/11/29	0	0.00	1	28.90	28.80	-1	114	-0.88%
2018/11/23	0	0.00	10	28.40	28.50	-10	117	-8.50%
2018/11/21	3	28.60	0	0.00	28.95	3	121	2.47%
2018/10/11	0	0.00	2	28.35	28.90	-2	172	-1.16%
2018/09/17	1	30.30	0	0.00	30.20	1	222	0.45%
2018/08/22	1	31.70	0	0.00	31.40	1	265	0.38%
2018/08/15	0	0.00	3	31.58	31.70	-3	264	-1.13%
2018/08/13	1	30.60	1	29.75	30.50	0	252	0.00%
2018/08/08	0	0.00	1	30.40	30.45	-1	243	-0.41%
2018/08/07	0	0.00	3	29.95	29.95	-3	239	-1.25%
2018/08/01	3	29.20	0	0.00	29.20	3	258	1.16%
2018/07/30	1	29.45	1	29.05	29.00	0	264	0.00%
2018/07/26	0	0.00	1	29.05	29.05	-1	263	-0.38%
2018/07/11	0.1	30.20	0	0.00	29.90	0.1	314	0.03%
2018/07/10	1	30.00	0	0.00	30.30	1	320	0.31%
2018/07/05	2	30.00	0	0.00	30.20	2	331	0.60%
2018/07/04	2	30.25	1	30.05	30.30	1	334	0.30%
2018/06/26	1	30.25	0	0.00	30.20	1	328	0.30%
2018/06/25	1	30.90	0	0.00	30.90	1	320	0.31%
2018/06/13	1	32.60	3	32.25	32.25	-2	361	-0.55%
2018/06/11	1	32.45	0	0.00	32.50	1	417	0.24%
2018/06/08	1	32.65	0	0.00	32.50	1	425	0.24%
2018/06/07	1	32.70	0	0.00	32.65	1	431	0.23%
2018/06/06	1	33.00	0	0.00	32.70	1	445	0.22%
2018/06/05	2	32.30	3	32.38	32.35	-1	454	-0.22%
2018/06/04	3	32.05	0	0.00	32.05	3	475	0.63%
2018/06/01	0	0.00	1	32.20	32.15	-1	482	-0.21%
2018/05/30	1	31.80	0	0.00	31.75	1	501	0.20%
2018/05/29	2	32.35	3	32.40	32.25	-1	507	-0.20%
2018/05/28	0	0.00	1	32.10	32.10	-1	516	-0.19%
2018/05/25	2	31.60	0	0.00	31.65	2	532	0.38%
2018/05/24	0	0.00	2	32.00	31.95	-2	559	-0.36%
2018/05/22	1	31.75	0	0.00	31.60	1	630	0.16%
2018/05/21	1	31.80	0	0.00	31.80	1	643	0.16%
2018/05/16	0	0.00	4	32.06	31.85	-4	665	-0.60%
2018/05/15	1	31.85	0	0.00	32.00	1	682	0.15%
2018/05/10	2	31.58	6	32.06	32.50	-4	751	-0.53%
2018/05/09	2	31.78	0	0.00	31.60	2	747	0.27%
2018/05/08	1	32.15	0	0.00	32.00	1	751	0.13%
2018/05/07	5	32.70	0	0.00	32.60	5	752	0.66%
2018/05/03	1	32.60	0	0.00	32.70	1	764	0.13%
2018/04/30	1	32.80	0	0.00	32.80	1	779	0.13%
2018/04/20	1	34.90	0	0.00	34.80	1	797	0.13%
2018/04/17	0	0.00	5	34.39	34.60	-5	800	-0.62%
2018/04/10	0	0.00	1	37.15	37.15	-1	859	-0.12%
2018/04/02	0	0.00	3	37.25	37.35	-3	876	-0.34%
2018/03/31	1	36.70	0	0.00	36.80	1	874	0.11%
2018/03/23	0	0.00	4	35.55	36.40	-4	929	-0.43%
2018/03/22	1	36.90	0	0.00	36.60	1	933	0.11%
2018/03/21	1	37.70	0	0.00	37.90	1	934	0.11%
2018/03/20	0	0.00	2	37.73	38.00	-2	962	-0.21%
2018/03/19	1	38.10	0	0.00	38.05	1	1,066	0.09%
2018/03/16	0	0.00	1	37.85	37.80	-1	1,143	-0.09%
2018/03/15	12	38.64	21	38.32	38.25	-9	1,163	-0.77%
2018/03/13	0	0.00	2	37.60	37.40	-2	1,244	-0.16%
2018/03/12	0	0.00	4	37.00	37.50	-4	1,245	-0.32%
2018/03/09	5	37.29	3	37.20	37.10	2	1,244	0.16%
2018/03/08	1	37.70	4	37.71	37.90	-3	1,253	-0.24%
2018/03/07	0	0.00	1	37.00	37.00	-1	1,244	-0.08%
2018/03/06	5	37.18	1	37.10	37.20	4	1,268	0.32%
2018/03/05	2	36.63	4	36.94	37.20	-2	1,317	-0.15%
2018/03/02	3	36.42	0	0.00	37.00	3	1,333	0.23%
2018/03/01	10	36.94	10	36.50	37.00	0	1,388	0.00%
2018/02/26	1	37.70	4	37.39	37.35	-3	1,494	-0.20%
2018/02/23	6	36.87	2	37.20	37.05	4	1,473	0.27%
2018/02/22	0	0.00	2	36.50	36.50	-2	1,453	-0.14%
2018/02/06	3	33.40	3	33.55	34.60	0	1,492	0.00%
2018/02/02	5	34.48	2	34.25	34.90	3	1,509	0.20%
2018/01/29	0	0.00	3	35.20	35.65	-3	1,662	-0.18%
2018/01/23	2	34.45	0	0.00	34.40	2	1,985	0.10%
2018/01/19	1	35.05	0	0.00	34.60	1	2,076	0.05%
2018/01/18	1	35.15	2	35.45	35.25	-1	2,066	-0.05%
2018/01/12	1	35.00	0	0.00	35.00	1	2,082	0.05%
2018/01/08	1	37.20	1	36.95	36.45	0	2,092	0.00%
2018/01/05	1	37.60	0	0.00	37.55	1	2,078	0.05%
2018/01/04	2	37.25	0	0.00	37.30	2	2,058	0.10%
2018/01/03	1	37.35	0	0.00	37.35	1	2,049	0.05%