松翰 (5471)-新光-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
51.4
漲跌
--
漲幅
0.00%
成交量
244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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/05/16	0	0.00	0.2	51.00	51.40	-0.2	544	-0.04%
2024/05/15	0.2	51.10	0	0.00	50.90	0.2	542	0.04%
2024/05/09	1	51.40	0	0.00	51.30	1	545	0.18%
2024/05/08	1	51.90	11	51.53	51.80	-10	545	-1.83%
2024/05/03	0	51.10	0	0.00	50.80	0	543	0.00%
2024/05/02	1	50.50	1	50.90	50.90	0	545	0.00%
2024/04/26	0	49.90	0	0.00	49.75	0	558	0.00%
2024/04/22	1	48.95	0	0.00	48.95	1	574	0.17%
2024/04/19	2	50.23	0	0.00	49.75	2	570	0.35%
2024/04/18	0	51.50	0	0.00	51.30	0	568	0.00%
2024/04/16	1	51.80	0	0.00	51.20	1	569	0.18%
2024/04/12	0	0.00	0	53.70	53.90	0	563	0.00%
2024/04/11	0	0.00	0.1	54.20	53.50	-0.1	563	-0.02%
2024/04/10	0	0.00	0	54.30	55.10	0	562	0.00%
2024/04/09	0	53.80	9	53.59	53.80	-9	554	-1.62%
2024/04/08	0	54.10	0	0.00	53.30	0	557	0.00%
2024/04/02	0	0.00	2	55.10	54.20	-2	593	-0.34%
2024/04/01	1	54.90	0	53.00	54.90	1	583	0.17%
2024/03/29	10	53.04	0	0.00	52.80	10	555	1.80%
2024/03/28	3	54.07	2	54.30	53.70	1	547	0.18%
2024/03/27	2	53.65	17	53.80	54.10	-15	493	-3.04%
2024/03/26	0	49.50	0	0.00	49.20	0	422	0.00%
2024/03/25	0	50.00	0	0.00	49.85	0	421	0.00%
2024/03/22	0	49.80	0	0.00	49.30	0	429	0.00%
2024/03/20	0	49.05	0	0.00	48.80	0	440	0.00%
2024/03/19	0	48.52	0	0.00	48.25	0	449	0.00%
2024/03/18	1	48.31	0	0.00	48.70	1	453	0.23%
2024/03/15	0	49.75	0	0.00	48.60	0	456	0.00%
2024/03/13	0	50.13	0	0.00	49.65	0	466	0.00%
2024/03/12	0	51.00	0	0.00	50.90	0	467	0.00%
2024/03/11	0	50.90	0	0.00	50.90	0	472	0.00%
2024/03/08	0	50.60	0	0.00	50.20	0	486	0.00%
2024/03/07	2	51.10	0	0.00	51.00	2	497	0.40%
2024/03/06	0	52.60	0	0.00	52.40	0	503	0.00%
2024/03/05	0	52.00	0	0.00	52.30	0	523	0.00%
2024/03/04	0	52.55	0	0.00	51.90	0	546	0.00%
2024/03/01	0	52.72	0	0.00	52.50	0	583	0.01%
2024/02/29	0	53.50	0	0.00	53.70	0	608	0.00%
2024/02/22	0	53.50	0	0.00	53.40	0	898	0.00%
2024/02/21	0	53.60	0	0.00	53.70	0	947	0.00%
2024/02/20	1	53.30	1	53.30	53.20	0	950	0.00%
2024/02/19	0	53.02	0	0.00	53.30	0	951	0.00%
2024/02/16	0	52.05	0	0.00	52.60	0	960	0.00%
2024/02/15	1	51.30	0	0.00	51.50	1	966	0.10%
2024/02/05	3	51.90	0	0.00	51.70	3	966	0.31%
2024/02/02	1	52.30	0	0.00	52.40	1	969	0.10%
2024/01/30	0	53.18	0.4	53.00	52.70	-0.3	983	-0.03%
2024/01/29	1	53.80	0	0.00	53.80	1	986	0.10%
2024/01/25	0	54.80	1	54.70	54.70	-1	989	-0.10%
2024/01/24	0	55.01	3	54.83	55.20	-3	990	-0.30%
2024/01/23	0	53.90	0	0.00	54.10	0	989	0.00%
2024/01/19	1	53.10	0	0.00	52.90	1	992	0.10%
2024/01/17	1	52.40	0	0.00	52.10	1	1,005	0.10%
2024/01/16	1	53.40	1.4	53.45	52.90	-0.3	1,009	-0.03%
2024/01/12	1	54.30	1	55.30	54.10	0	1,009	0.00%
2024/01/11	17	54.98	0	0.00	55.30	17	1,008	1.69%
2024/01/10	0	54.60	2	54.85	54.60	-2	1,031	-0.19%
2024/01/09	1	54.40	0	0.00	54.40	1	1,036	0.10%
2024/01/08	1	54.70	0.3	54.30	54.20	0.7	1,033	0.07%
2024/01/04	1	55.60	0	0.00	55.20	1	1,034	0.10%
2024/01/03	1	56.60	2	56.30	56.70	-1	1,032	-0.10%
2024/01/02	2	56.45	0.3	56.60	56.40	1.7	1,029	0.17%
2023/12/29	2	57.10	0	0.00	57.40	2	1,023	0.20%
2023/12/28	1	57.60	3.2	57.81	57.80	-2.2	1,014	-0.22%
2023/12/22	1	54.90	0	0.00	55.00	1	989	0.10%
2023/12/21	0	54.50	0	0.00	54.30	0	984	0.00%
2023/12/19	2	54.90	0	0.00	55.20	2	975	0.21%
2023/12/18	0	0.00	0	55.80	55.80	0	968	0.00%
2023/12/14	1	56.70	1	57.60	56.80	0	950	0.00%
2023/12/13	0	0.00	1	57.00	57.20	-1	940	-0.11%
2023/12/11	2	56.95	4	57.50	56.70	-2	929	-0.22%
2023/12/08	1	56.60	0	0.00	56.70	1	920	0.11%
2023/12/07	0	0.00	1	55.80	55.40	-1	908	-0.11%
2023/12/06	0.1	56.20	1	56.50	56.20	-1	899	-0.11%
2023/12/05	5	56.90	0	0.00	55.90	5	891	0.56%
2023/11/30	1	58.00	1.8	57.18	56.90	-0.8	844	-0.10%
2023/11/29	1	57.91	0	0.00	58.00	1	824	0.13%
2023/11/28	1	58.50	7	57.29	58.50	-6	799	-0.75%
2023/11/27	3	55.90	12	56.02	56.50	-9	762	-1.18%
2023/11/24	25	57.08	1	56.60	56.50	24	732	3.28%
2023/11/22	20.1	57.33	30.8	57.77	57.80	-10.7	624	-1.71%
2023/11/21	7	54.64	1	54.50	55.00	6	478	1.25%
2023/11/20	14.2	53.89	19	53.52	53.90	-4.9	415	-1.17%
2023/11/16	1	49.80	0	50.00	49.85	1	357	0.28%
2023/11/15	16	50.35	2	50.65	50.30	14	353	3.96%
2023/11/14	1	50.10	1	49.85	49.90	0	341	0.00%
2023/11/13	2	48.88	0	0.00	48.85	2	335	0.60%
2023/11/10	2	48.38	0	0.00	48.00	2	336	0.59%
2023/11/09	0	49.25	0	0.00	49.10	0	335	0.00%
2023/11/03	1	48.50	0	0.00	48.45	1	327	0.31%
2023/10/31	0	49.50	0	0.00	49.40	0	321	0.00%
2023/10/30	0	0.00	1	49.35	49.35	-1	317	-0.31%
2023/10/27	1	48.60	0	0.00	48.10	1	316	0.32%
2023/10/25	0	0.00	6	49.18	49.15	-6	314	-1.91%
2023/10/24	1	48.00	2	48.60	47.95	-1	305	-0.33%
2023/10/23	0	0.00	3	48.20	48.25	-3	300	-1.00%
2023/10/20	0	47.65	0	0.00	47.10	0	297	0.00%
2023/10/19	3	47.50	0	0.00	47.65	3	306	0.98%
2023/10/18	1	47.85	0	0.00	47.85	1	311	0.32%
2023/10/12	0	47.00	1	45.70	46.20	-1	313	-0.32%
2023/10/11	0	0.00	1	45.80	45.80	-1	314	-0.32%
2023/10/06	0	0.00	1	46.85	46.60	-1	315	-0.32%
2023/10/05	1	46.60	0	0.00	46.60	1	317	0.32%
2023/10/02	0	0.00	0	46.40	46.15	0	317	0.00%
2023/09/28	1	46.60	0	0.00	46.60	1	316	0.32%
2023/09/27	2	46.78	1	46.65	46.35	1	314	0.32%
2023/09/26	0	0.00	3.9	44.61	44.35	-3.9	299	-1.30%
2023/09/21	0.1	45.10	0	46.46	44.90	0	302	0.01%
2023/09/18	1	47.00	1	47.00	47.00	0	302	0.00%
2023/09/06	0	0.00	1	46.20	46.35	-1	301	-0.33%
2023/09/05	0	0.00	2	46.05	46.25	-2	300	-0.67%
2023/09/04	1	45.60	1	45.25	45.70	0	299	0.00%
2023/09/01	1	45.35	1	45.30	45.40	0	304	0.00%
2023/08/30	0	0.00	2	44.70	45.00	-2	296	-0.67%
2023/08/28	0	0.00	0.1	43.80	43.65	-0.1	294	-0.04%
2023/08/25	1	43.80	0	0.00	43.65	1	296	0.34%
2023/08/21	1	43.25	1	43.35	43.25	0	303	0.00%
2023/08/18	0.1	43.73	0	0.00	43.55	0.1	305	0.03%
2023/08/17	0	0.00	2	44.02	43.85	-2	307	-0.65%
2023/08/16	1	42.50	0	0.00	42.55	1	304	0.33%
2023/08/15	2	42.85	0	0.00	42.75	2	301	0.66%
2023/08/14	1	43.45	1	43.45	43.40	0	299	0.00%
2023/08/11	0	0.00	1	44.20	44.45	-1	296	-0.34%
2023/08/10	3.1	44.29	2	44.25	44.25	1.1	295	0.36%
2023/08/09	3.1	45.46	1	45.20	45.10	2.1	291	0.72%
2023/08/04	0	46.45	0	0.00	45.80	0	288	0.00%
2023/08/02	3	45.97	0	0.00	46.00	3	287	1.04%
2023/08/01	1.1	46.56	0	0.00	46.55	1.1	284	0.37%
2023/07/27	0	0.00	4	45.85	46.20	-4	272	-1.47%
2023/07/26	1	45.65	0	0.00	45.60	1	269	0.37%
2023/07/25	6	45.42	0	0.00	45.75	6	269	2.23%
2023/07/24	1	46.05	0	0.00	45.55	1	264	0.38%
2023/07/21	0.1	47.35	0	0.00	47.10	0.1	256	0.02%
2023/07/20	1	48.40	0	0.00	48.10	1	256	0.39%
2023/07/19	1	48.60	0	0.00	48.55	1	249	0.40%
2023/07/18	6	50.98	1	50.80	51.00	5	250	1.99%
2023/07/14	1	49.90	0	0.00	49.95	1	241	0.42%
2023/07/12	0.1	49.95	0	0.00	49.75	0.1	241	0.02%
2023/07/10	0	50.50	0	0.00	49.70	0	242	0.00%
2023/06/12	0	51.55	0	0.00	51.40	0	259	0.00%
2023/06/07	0	0.00	2	52.00	51.80	-2	267	-0.75%
2023/06/05	0	0.00	3.3	51.21	51.30	-3.3	266	-1.25%
2023/06/02	3	51.00	0	0.00	51.10	3	267	1.12%
2023/05/29	0	51.20	2	51.05	51.10	-2	279	-0.71%
2023/05/24	0	0.00	1	51.40	51.40	-1	284	-0.35%
2023/05/19	0	0.00	3	50.23	50.00	-3	288	-1.04%
2023/05/17	0	0.00	1	50.20	50.10	-1	294	-0.34%
2023/05/11	1.1	49.23	0	0.00	49.20	1.1	301	0.36%
2023/05/10	1	49.85	1	49.90	49.90	0	308	0.00%
2023/05/09	1	50.70	0	0.00	49.95	1	313	0.32%
2023/05/08	2	50.55	0	0.00	50.60	2	318	0.63%
2023/04/27	0	49.60	0	0.00	49.75	0	375	0.00%
2023/04/26	0	49.10	0	0.00	49.35	0	376	0.00%
2023/04/25	0	49.55	0	0.00	49.15	0	376	0.00%
2023/04/21	3.1	51.17	1	50.90	50.50	2.1	372	0.55%
2023/04/20	2	52.60	0	0.00	52.30	2	364	0.55%
2023/04/19	3	53.63	0	0.00	53.20	3	365	0.82%
2023/04/18	1	54.70	1	54.31	54.20	0	363	0.00%
2023/04/17	0	0.00	1.1	54.80	55.00	-1.1	367	-0.30%
2023/04/13	0	0.00	1	54.20	54.30	-1	363	-0.27%
2023/04/12	1	54.60	0	0.00	54.80	1	369	0.27%
2023/04/10	0	0.00	0	54.80	53.90	0	380	-0.01%
2023/04/06	1	53.20	1	53.50	53.40	0	384	0.00%
2023/03/30	0	53.50	0	0.00	53.30	0	435	0.00%
2023/03/28	0	53.90	0	0.00	53.90	0	792	0.00%
2023/03/27	1.1	54.19	0	0.00	54.20	1.1	797	0.13%
2023/03/24	0	54.60	0	0.00	54.60	0	802	0.01%
2023/03/23	1	53.70	0	0.00	54.10	1	804	0.13%
2023/03/22	0	53.70	0	0.00	53.50	0	804	0.00%
2023/03/21	0	53.70	0	0.00	53.30	0	804	0.01%
2023/03/15	0	53.90	0	0.00	53.60	0	817	0.00%
2023/03/13	0	53.00	0	0.00	53.40	0	832	0.00%
2023/03/10	1	54.50	0	0.00	53.90	1	861	0.12%
2023/03/06	0	56.93	0	55.60	55.60	0	960	0.00%
2023/03/03	0	54.50	0	0.00	55.10	0	960	0.00%
2023/03/02	0	54.10	0	0.00	54.20	0	966	0.00%
2023/03/01	0	54.50	0	0.00	54.30	0	965	0.00%
2023/02/24	0	55.75	0	0.00	54.80	0	964	0.00%
2023/02/21	1	55.50	0	0.00	55.50	1	966	0.10%
2023/02/20	0	55.29	0	0.00	55.10	0	975	0.00%
2023/02/16	1	54.50	10	54.50	54.70	-9	979	-0.92%
2023/02/08	1	54.50	0	0.00	54.70	1	990	0.10%
2023/02/07	0	0.00	1	53.50	53.90	-1	982	-0.10%
2023/02/03	0	0.00	3	54.00	54.30	-3	978	-0.31%
2023/02/02	0	0.00	1	54.20	54.10	-1	970	-0.10%
2023/02/01	1	53.50	2	52.60	53.60	-1	954	-0.10%
2023/01/17	1	49.95	0	0.00	49.95	1	922	0.11%
2023/01/16	1	49.80	0	0.00	49.85	1	924	0.11%
2023/01/10	0	0.00	1	51.30	51.20	-1	920	-0.11%
2023/01/09	1	51.20	0	0.00	51.40	1	920	0.11%
2023/01/06	1	51.50	1	51.40	51.40	0	919	0.00%
2022/12/30	0	50.80	0	0.00	50.10	0	911	0.00%
2022/12/28	0.1	49.20	4	49.60	49.20	-4	897	-0.44%
2022/12/26	0	0.00	4	50.53	50.40	-4	886	-0.45%
2022/12/23	2	51.25	0	0.00	51.10	2	877	0.23%
2022/12/22	2	51.95	0	0.00	52.00	2	875	0.23%
2022/12/21	38	55.77	40	55.81	53.40	-2	842	-0.24%
2022/12/20	0	0.00	1	54.10	55.10	-1	535	-0.19%
2022/12/16	5.1	49.25	0	0.00	48.80	5.1	490	1.03%
2022/12/06	0	0.00	1	51.60	51.10	-1	458	-0.22%
2022/12/02	5	53.10	7	52.90	53.20	-2	442	-0.45%
2022/12/01	8	52.48	0	0.00	52.60	8	412	1.94%
2022/11/25	1	48.85	0	0.00	48.55	1	307	0.33%
2022/11/22	0	0.00	5	47.50	47.60	-5	296	-1.69%
2022/11/17	1	49.85	0	0.00	49.90	1	290	0.34%
2022/11/16	5	50.10	0	0.00	50.30	5	286	1.75%
2022/11/14	0	49.18	0	0.00	48.75	0	273	0.01%
2022/11/11	0	49.45	0	0.00	49.00	0	275	0.00%
2022/11/08	4	48.80	4	48.20	48.20	0	271	0.00%
2022/11/07	0	0.00	1	47.70	47.75	-1	270	-0.37%
2022/11/04	1	47.40	0	0.00	47.80	1	271	0.37%
2022/10/31	0	46.00	0	0.00	45.95	0	272	0.00%
2022/10/21	0.1	45.60	0	0.00	45.15	0.1	287	0.02%
2022/10/13	0	0.00	1	44.00	44.00	-1	348	-0.29%
2022/10/11	1	46.30	0	0.00	46.55	1	363	0.27%
2022/09/29	0	0.00	0.2	49.65	49.20	-0.2	395	-0.04%
2022/09/28	0.2	47.00	0	0.00	46.50	0.2	388	0.04%
2022/09/07	0	55.90	0	0.00	55.50	0	489	0.00%
2022/09/06	0	56.30	0	0.00	55.90	0	493	0.00%
2022/09/05	0	0.00	3	57.30	57.00	-3	499	-0.60%
2022/08/31	0	60.50	0	0.00	59.40	0	519	0.00%
2022/08/30	0	58.70	0	0.00	58.90	0	523	0.00%
2022/08/26	1	59.30	0	0.00	59.30	1	526	0.19%
2022/08/25	0	0.00	1	58.60	58.90	-1	530	-0.19%
2022/08/24	0	58.40	0	0.00	58.20	0	535	0.00%
2022/08/23	0	0.00	1	58.60	58.50	-1	544	-0.18%
2022/08/19	0	59.50	0	0.00	59.50	0	552	0.00%
2022/08/15	0	59.70	0	0.00	59.70	0	551	0.00%
2022/08/11	0	57.00	0	0.00	57.00	0	544	0.00%
2022/08/01	0	58.60	2	57.50	58.10	-2	585	-0.34%
2022/07/26	0	59.40	0	0.00	58.90	0	588	0.00%
2022/07/25	0	61.00	0	0.00	60.60	0	585	0.00%
2022/07/22	0.1	61.40	0	0.00	61.20	0.1	590	0.01%
2022/07/21	0	0.00	6	61.50	62.00	-6	605	-0.99%
2022/07/20	1	67.90	0	0.00	68.00	1	603	0.17%
2022/07/19	2	67.00	0	0.00	67.00	2	603	0.33%
2022/07/12	0	0.00	2	60.60	60.20	-2	585	-0.34%
2022/07/06	0.1	60.70	0	0.00	60.10	0.1	612	0.01%
2022/07/05	0	0.00	2	60.50	61.40	-2	639	-0.31%
2022/07/04	0	0.00	3	60.53	60.40	-3	645	-0.47%
2022/07/01	0.2	61.21	6.9	61.62	60.50	-6.8	661	-1.02%
2022/06/22	0.1	68.90	0	0.00	68.50	0.1	862	0.01%
2022/06/20	2.1	67.64	0	0.00	67.30	2.1	968	0.21%
2022/06/17	1	70.10	0	0.00	69.90	1	963	0.10%
2022/06/15	0	0.00	1	72.00	71.80	-1	966	-0.10%
2022/06/14	1	71.40	0	0.00	72.00	1	974	0.10%
2022/06/09	1	76.20	0	0.00	75.90	1	983	0.10%
2022/06/08	0	0.00	1	77.30	77.10	-1	988	-0.10%
2022/05/31	0	76.60	0	0.00	77.20	0	1,047	0.00%
2022/05/18	1	76.70	0	0.00	76.50	1	1,202	0.08%
2022/05/06	0	0.00	1	76.20	76.70	-1	1,216	-0.08%
2022/05/05	1	78.60	0	0.00	77.50	1	1,217	0.08%
2022/05/03	0	75.20	0	0.00	76.40	0	1,224	0.00%
2022/04/27	2	73.40	5	74.00	73.80	-3	1,223	-0.25%
2022/04/25	4.1	77.68	0	0.00	77.00	4.1	1,208	0.34%
2022/04/22	2	80.70	0	0.00	80.60	2	1,195	0.17%
2022/04/21	1	81.70	0	0.00	81.60	1	1,211	0.08%
2022/04/20	2	81.95	0	0.00	81.80	2	1,227	0.16%
2022/04/18	1	80.80	0	0.00	80.70	1	1,273	0.08%
2022/04/15	1	81.60	0	0.00	81.70	1	1,299	0.08%
2022/04/14	1	82.90	0	0.00	82.90	1	1,320	0.08%
2022/04/12	0	0.00	0.1	82.58	82.20	-0.1	1,349	-0.01%
2022/04/11	1	83.11	0	0.00	83.10	1	1,446	0.07%
2022/04/08	0	0.00	1	86.00	86.10	-1	1,534	-0.07%
2022/04/07	2	85.90	2	85.90	85.90	0	1,531	0.00%
2022/04/06	0	0.00	1	87.80	87.90	-1	1,512	-0.07%
2022/04/01	0	0.00	0.1	90.80	89.80	-0.1	1,504	-0.01%
2022/03/31	1	89.70	2	89.70	90.00	-1	1,502	-0.07%
2022/03/30	7	92.21	2	92.20	91.00	5	1,485	0.34%
2022/03/29	7	91.80	11	91.82	91.40	-4	1,419	-0.28%
2022/03/28	1	88.90	1	88.90	89.30	0	1,335	0.00%
2022/03/25	0	0.00	2	90.30	90.40	-2	1,331	-0.15%
2022/03/24	6	90.50	2	91.10	90.90	4	1,308	0.31%
2022/03/23	3	90.10	25.4	89.40	90.40	-22.4	1,273	-1.76%
2022/03/22	0	87.90	0	0.00	87.80	0	1,216	0.00%
2022/03/17	0	0.00	2	84.80	85.30	-2	1,209	-0.17%
2022/03/10	0	86.72	0	0.00	87.00	0	1,298	0.00%
2022/03/09	2	85.15	0	0.00	85.50	2	1,334	0.15%
2022/03/08	0	0.00	2	84.80	84.00	-2	1,446	-0.14%
2022/03/03	1	88.80	0	0.00	89.00	1	1,511	0.07%
2022/03/02	0	0.00	2	88.70	88.70	-2	1,517	-0.13%
2022/02/25	5	87.84	1.1	89.39	87.60	3.9	1,523	0.26%
2022/02/24	6	87.37	24	87.37	87.30	-18	1,517	-1.19%
2022/02/23	0	0.00	1	85.20	86.20	-1	1,480	-0.07%
2022/02/22	0	0.00	1	85.10	84.30	-1	1,672	-0.06%
2022/02/15	2	86.20	2	86.55	85.60	0	1,846	0.00%
2022/02/14	0	84.10	0	0.00	83.90	0	1,863	0.00%
2022/02/10	1	85.00	0	0.00	85.10	1	1,891	0.05%
2022/02/09	0	0.00	1	85.90	86.20	-1	1,897	-0.05%
2022/02/07	0	83.70	0	0.00	83.60	0	1,902	0.00%
2022/01/26	0	82.90	0	0.00	82.50	0	1,907	0.00%
2022/01/24	0	84.00	0	0.00	83.40	0	1,961	0.00%
2022/01/18	4	86.33	0	0.00	86.00	4	2,033	0.20%
2022/01/17	0	84.00	0	0.00	84.90	0	2,029	0.00%
2022/01/14	6	83.60	1	83.60	83.30	5	2,047	0.24%
2022/01/13	12	85.18	3	85.13	85.00	9	2,057	0.44%
2022/01/12	6	87.68	7	87.89	86.30	-1	2,044	-0.05%
2022/01/11	1	88.10	0	89.00	88.80	1	2,029	0.05%
2022/01/10	7	88.63	2	89.20	88.80	5	2,018	0.25%
2022/01/07	0	92.70	0.2	91.50	90.80	-0.2	1,999	-0.01%
2022/01/06	0	92.50	0	0.00	92.70	0	1,989	0.00%
2022/01/05	1	94.00	4	94.50	93.50	-3	2,014	-0.15%
2022/01/04	10	95.29	14	95.24	93.90	-4	2,014	-0.20%
2022/01/03	29.5	95.02	12	94.74	95.00	17.5	1,926	0.91%
2021/12/30	0	0.00	1	91.90	92.00	-1	1,848	-0.05%
2021/12/29	0	0.00	1	91.80	92.00	-1	1,881	-0.05%
2021/12/28	0	0.00	3	91.50	91.40	-3	1,914	-0.16%
2021/12/27	1	91.20	0	0.00	91.50	1	1,947	0.05%
2021/12/24	5	91.42	1	91.40	91.10	4	1,982	0.20%
2021/12/23	2	92.20	0	0.00	91.60	2	1,994	0.10%
2021/12/22	1	91.50	5	92.50	91.30	-4	2,010	-0.20%
2021/12/20	2	90.85	0	0.00	90.30	2	2,067	0.10%
2021/12/17	0	0.00	1	90.80	91.00	-1	2,090	-0.05%
2021/12/16	1	91.70	3	91.97	91.60	-2	2,096	-0.10%
2021/12/13	0	90.80	0.2	91.40	90.60	-0.2	2,101	-0.01%
2021/12/10	1.2	90.42	4	90.45	91.20	-2.8	2,110	-0.13%
2021/12/09	2	90.50	1	91.30	90.40	1	2,114	0.05%
2021/12/08	7	92.30	0.1	91.60	91.60	6.9	2,125	0.33%
2021/12/07	6	93.67	8	94.16	93.60	-2	2,093	-0.10%
2021/12/03	8	96.56	2.1	96.04	95.80	5.9	2,136	0.28%
2021/12/02	7	96.11	5	96.34	94.60	2	2,197	0.09%
2021/12/01	1	95.60	4.4	92.06	96.50	-3.4	2,259	-0.15%
2021/11/29	1	90.60	1	90.00	90.80	0	2,328	0.00%
2021/11/26	4	90.00	0	0.00	90.10	4	2,347	0.17%
2021/11/25	0	92.00	2	92.10	91.00	-2	2,364	-0.08%
2021/11/24	1	92.10	1	91.61	92.00	0	2,366	0.00%
2021/11/23	0.1	92.51	6	92.12	91.60	-5.9	2,375	-0.25%
2021/11/22	5	95.28	4	93.03	94.00	1	2,378	0.04%
2021/11/19	24.5	98.29	30.2	96.12	94.40	-5.7	2,386	-0.24%
2021/11/18	12	95.33	8	95.35	96.00	4	2,243	0.18%
2021/11/17	5	92.40	7	92.17	92.40	-2	2,192	-0.09%
2021/11/16	2	91.30	0.1	91.80	91.70	1.9	2,198	0.09%
2021/11/15	1	92.20	3	92.00	92.40	-2	2,206	-0.09%
2021/11/12	3	90.10	1	90.60	90.30	2	2,209	0.09%
2021/11/11	3	90.53	6	90.23	89.90	-3	2,216	-0.14%
2021/11/10	1	87.60	6	87.90	87.80	-5	2,224	-0.22%
2021/11/09	1	88.20	1	88.20	88.20	0	2,282	0.00%
2021/11/08	9	86.46	0	0.00	86.70	9	2,284	0.39%
2021/11/05	6	86.23	2	86.10	86.50	4	2,372	0.17%
2021/11/04	0	87.20	0	0.00	86.30	0	2,463	0.00%
2021/11/03	0	86.80	1	87.00	86.70	-1	2,543	-0.04%
2021/11/02	1	85.70	1	87.30	85.70	0	2,653	0.00%
2021/11/01	0	0.00	4	88.30	88.70	-4	2,715	-0.15%
2021/10/29	3	85.87	0	0.00	85.80	3	2,724	0.11%
2021/10/26	2	83.90	2	84.85	83.60	0	2,871	0.00%
2021/10/25	0	0.00	2	85.80	86.40	-2	2,896	-0.07%
2021/10/22	2	86.65	0	86.80	85.50	2	3,031	0.07%
2021/10/21	2	86.30	1	86.40	86.30	1	3,119	0.03%
2021/10/19	1	85.00	0	0.00	84.30	1	3,512	0.03%
2021/10/18	1	82.50	0	0.00	82.50	1	3,833	0.03%
2021/10/15	0	0.00	2	82.45	82.50	-2	4,385	-0.05%
2021/10/14	1	79.90	3	80.07	80.60	-2	4,800	-0.04%
2021/10/13	1	80.30	3	79.93	79.50	-2	5,370	-0.04%
2021/10/12	2.1	82.67	0.1	82.80	82.30	2.1	5,542	0.04%
2021/10/08	2	86.64	0	0.00	85.10	2	5,564	0.04%
2021/10/07	0.1	85.80	3	85.90	86.20	-2.9	5,604	-0.05%
2021/10/06	3.1	83.36	0	0.00	82.50	3.1	5,827	0.05%
2021/10/05	2	82.90	1	84.00	85.30	1	6,034	0.02%
2021/10/04	0	85.45	0	0.00	84.80	0	6,028	0.00%
2021/10/01	4.1	89.08	0.2	88.70	88.30	4	6,036	0.07%
2021/09/29	0.2	91.20	1	90.90	90.80	-0.8	6,042	-0.01%
2021/09/28	2	94.00	3	95.03	94.00	-1	6,068	-0.02%
2021/09/27	2	94.80	1	94.40	94.40	1	6,044	0.02%
2021/09/23	0	0.00	1	91.30	91.80	-1	6,024	-0.02%
2021/09/22	0	0.00	1	90.50	90.20	-1	6,038	-0.02%
2021/09/15	0	0.00	3	90.60	90.50	-3	6,081	-0.05%
2021/09/14	1	92.60	1.2	92.02	91.60	-0.2	6,096	0.00%
2021/09/13	7	92.56	8	92.96	93.10	-1	6,119	-0.02%
2021/09/10	1	90.40	2	91.10	91.70	-1	6,107	-0.02%
2021/09/09	1	90.90	2	91.10	90.70	-1	6,135	-0.02%
2021/09/08	5	90.58	2	92.10	90.30	3	6,152	0.05%
2021/09/07	4.1	96.03	6	94.17	92.80	-1.9	6,127	-0.03%
2021/09/06	21.2	99.57	16	99.81	98.10	5.2	6,064	0.09%
2021/09/03	8	96.34	20.1	94.30	98.40	-12.1	5,965	-0.20%
2021/09/02	16	94.86	3	94.37	93.70	13	6,177	0.21%
2021/09/01	0	0.00	1	92.50	93.50	-1	6,181	-0.02%
2021/08/31	3	90.43	0	0.00	90.50	3	6,160	0.05%
2021/08/30	0	0.00	3	91.30	91.30	-3	6,173	-0.05%
2021/08/27	3.2	91.48	0	0.00	91.50	3.2	6,181	0.05%
2021/08/26	1	90.80	0	0.00	91.40	1	6,204	0.02%
2021/08/24	1	91.00	3	91.03	90.10	-2	6,201	-0.03%
2021/08/23	5	89.22	5.8	90.43	90.70	-0.7	6,186	-0.01%
2021/08/20	0	0.00	3	87.83	87.40	-3	6,218	-0.05%
2021/08/19	3.1	87.90	3	86.87	86.50	0.1	6,312	0.00%
2021/08/18	1	85.10	3	87.77	89.90	-2	6,326	-0.03%
2021/08/17	0.1	87.90	4	86.13	86.60	-4	6,363	-0.06%
2021/08/16	1	87.62	4	88.40	89.50	-3	6,377	-0.05%
2021/08/13	2	91.10	1	90.90	90.20	1	6,372	0.02%
2021/08/12	0	95.50	0.1	95.50	95.20	-0.1	6,355	0.00%
2021/08/11	9.4	96.08	1	95.00	95.00	8.4	6,423	0.13%
2021/08/10	2	105.75	9	106.50	106.00	-7	6,422	-0.11%
2021/08/09	1.5	111.33	5.1	109.55	108.50	-3.6	6,404	-0.06%
2021/08/06	6	112.17	5	112.30	111.50	1	6,413	0.02%
2021/08/05	5	110.00	6	109.17	110.50	-1	6,508	-0.02%
2021/08/04	6	109.17	4	106.75	106.50	2	6,567	0.03%
2021/08/03	3	108.83	3	109.67	108.50	0	6,647	0.00%
2021/08/02	4.1	108.38	6	108.58	108.00	-2	6,699	-0.03%
2021/07/30	2	106.75	5	106.60	107.50	-3	6,733	-0.04%
2021/07/29	18	103.22	19	103.61	105.00	-1	6,679	-0.01%
2021/07/28	12	100.38	12.3	100.54	103.00	-0.3	6,679	0.00%
2021/07/27	12.1	106.70	8.3	105.82	104.50	3.8	6,687	0.06%
2021/07/26	7.1	108.99	17.1	108.94	108.50	-10	6,732	-0.15%
2021/07/23	67.4	113.66	59	112.30	108.00	8.3	6,695	0.12%
2021/07/22	62.1	114.02	86.1	113.95	113.00	-24	6,483	-0.37%
2021/07/21	100.3	114.00	95.6	114.71	112.50	4.7	6,273	0.07%
2021/07/20	111.1	110.52	69	109.88	109.00	42.1	5,889	0.71%	大買/
2021/07/19	55.1	108.92	64	108.62	113.00	-8.9	5,631	-0.16%
2021/07/16	28	103.38	21.1	102.98	103.00	6.9	5,231	0.13%
2021/07/15	7	100.00	4	99.40	99.90	3	5,071	0.06%
2021/07/14	1.3	98.73	12	98.65	99.00	-10.7	5,090	-0.21%
2021/07/13	54.4	102.40	36	102.21	99.10	18.4	5,086	0.36%
2021/07/12	40.1	99.53	40	99.65	101.50	0.1	4,974	0.00%
2021/07/09	3	96.07	3	96.17	95.90	0	4,852	0.00%
2021/07/08	7	95.71	2	95.75	95.30	5	4,959	0.10%
2021/07/07	4	96.08	6	95.12	94.80	-2	5,000	-0.04%
2021/07/06	1	94.90	0.2	95.10	94.80	0.9	5,121	0.02%
2021/07/05	4	95.70	8	95.84	96.10	-4	5,245	-0.08%
2021/07/02	3	92.73	12	93.31	93.60	-9	5,388	-0.17%
2021/07/01	8	92.83	0	0.00	92.60	8	5,556	0.14%
2021/06/30	1	94.00	0	94.20	94.00	1	5,792	0.02%
2021/06/29	1	93.80	0	0.00	93.70	1	6,023	0.02%
2021/06/28	1	95.10	14	94.34	95.10	-13	6,207	-0.21%
2021/06/25	4.1	94.75	1	94.50	94.30	3.1	6,537	0.05%
2021/06/24	2	94.40	2	94.40	94.60	0	6,769	0.00%
2021/06/23	2	93.85	2	93.45	94.00	0	6,868	0.00%
2021/06/22	2	93.30	1	93.80	92.60	1	7,365	0.01%
2021/06/21	0.1	94.50	1	94.50	94.30	-1	7,403	-0.01%
2021/06/18	6	96.07	3	96.07	96.40	3	7,453	0.04%
2021/06/17	5	95.96	7	96.01	96.50	-2	7,514	-0.03%
2021/06/16	0	0.00	5	95.22	94.30	-5	7,571	-0.07%
2021/06/15	3	95.66	23.4	95.94	96.20	-20.4	7,698	-0.26%
2021/06/11	16	95.78	5.3	96.96	95.10	10.7	8,301	0.13%
2021/06/10	108	98.36	89.1	97.98	96.80	18.9	8,717	0.22%	大買/
2021/06/09	19	94.48	2.2	94.64	94.30	16.8	8,500	0.20%
2021/06/08	1	92.30	1	92.00	91.90	0	8,610	0.00%
2021/06/07	2	90.05	1.2	89.43	92.40	0.8	8,792	0.01%
2021/06/04	3	91.90	7	91.89	91.80	-4	8,852	-0.05%
2021/06/02	2	94.65	3	94.60	93.00	-1	9,000	-0.01%
2021/06/01	1	95.40	3	95.23	94.70	-2	9,040	-0.02%
2021/05/31	0	0.00	2	94.35	94.30	-2	9,093	-0.02%
2021/05/28	9.4	94.04	1	94.30	94.10	8.4	9,206	0.09%
2021/05/27	4	93.50	12	94.12	94.00	-8	9,409	-0.09%
2021/05/25	3	92.87	5.1	91.97	92.20	-2.1	9,629	-0.02%
2021/05/24	5	90.34	2	89.30	90.10	3	9,887	0.03%
2021/05/21	1	88.60	14	87.57	88.10	-13	10,180	-0.13%
2021/05/20	16	88.73	15	89.05	87.00	1	10,707	0.01%
2021/05/19	9	88.91	5	89.80	89.90	4	11,189	0.04%
2021/05/18	13	85.69	18	86.49	87.00	-5	11,725	-0.04%
2021/05/17	4	84.55	5	85.44	82.50	-1	11,952	-0.01%
2021/05/14	14	89.28	2	89.70	88.00	12	11,990	0.10%
2021/05/13	36	91.09	23	90.02	88.90	13	11,927	0.11%
2021/05/12	4	87.80	11	87.86	86.80	-7	11,768	-0.06%
2021/05/11	6.1	93.07	20.1	91.05	90.50	-14	11,690	-0.12%
2021/05/10	17	97.62	1	98.40	97.20	16	11,639	0.14%
2021/05/07	7.1	99.16	7	99.67	99.50	0.1	11,696	0.00%
2021/05/06	6	97.50	2	96.50	96.60	4	11,821	0.03%
2021/05/05	17	100.88	22	97.84	97.20	-5	12,583	-0.04%
2021/05/04	12.2	98.93	36	99.00	100.50	-23.9	13,173	-0.18%
2021/05/03	12	104.50	28.1	105.99	102.00	-16.1	13,120	-0.12%
2021/04/29	16	112.06	21	110.86	110.00	-5	13,021	-0.04%
2021/04/28	14.1	109.82	30	111.30	112.00	-16	12,981	-0.12%
2021/04/27	42.3	110.49	13	111.58	109.50	29.3	12,943	0.23%
2021/04/26	62.3	114.55	52	114.67	114.50	10.3	12,885	0.08%
2021/04/23	40.1	112.41	31.1	112.74	112.50	9	12,828	0.07%
2021/04/22	42.2	111.83	30	111.90	109.50	12.2	12,847	0.09%
2021/04/21	6.1	110.19	6	110.25	111.00	0.1	12,799	0.00%
2021/04/20	24	111.75	33	110.24	110.00	-9	12,813	-0.07%
2021/04/19	15	109.63	18	109.39	109.50	-3	12,806	-0.02%
2021/04/16	39	112.50	45.5	112.40	110.50	-6.5	12,837	-0.05%
2021/04/15	48	109.85	15	110.97	112.50	33	12,742	0.26%
2021/04/14	5.1	104.71	7.1	106.14	106.00	-2	12,670	-0.02%
2021/04/13	3	110.18	19.3	109.11	108.00	-16.2	12,569	-0.13%
2021/04/12	24	111.67	10.2	110.34	108.50	13.8	12,524	0.11%
2021/04/09	31	114.42	29	114.62	113.00	2	12,433	0.02%
2021/04/08	25	113.64	35	113.82	113.50	-10	12,344	-0.08%
2021/04/07	36.1	112.53	27	112.57	115.00	9	12,160	0.07%
2021/04/06	71.1	110.96	88	112.88	114.00	-16.9	12,000	-0.14%
2021/04/01	35	105.22	41	105.34	105.50	-6	11,755	-0.05%
2021/03/31	23	102.78	15	102.07	102.00	8	11,534	0.07%
2021/03/30	93	102.72	106	102.43	103.00	-13	11,375	-0.11%	大賣/
2021/03/29	72	100.42	64	100.55	99.40	8	11,059	0.07%
2021/03/26	21	97.93	33	97.72	98.00	-12	10,827	-0.11%
2021/03/25	144.1	98.14	142.4	98.09	96.70	1.7	10,729	0.02%	大買/大賣/
2021/03/24	20	94.90	15	94.91	94.80	5	10,232	0.05%
2021/03/23	20	93.86	4	94.35	93.60	16	10,227	0.16%
2021/03/22	29	93.60	12	94.10	93.50	17	10,174	0.17%
2021/03/19	8.2	92.59	11	92.52	92.80	-2.8	10,113	-0.03%
2021/03/18	22.1	95.22	31	94.24	94.10	-8.9	10,049	-0.09%
2021/03/17	74.2	96.35	65	94.39	94.50	9.2	9,947	0.09%
2021/03/16	50	95.08	66	96.20	98.70	-16	9,404	-0.17%
2021/03/15	22	88.85	12	89.12	89.80	10	8,980	0.11%
2021/03/12	22	88.75	74	90.11	88.40	-52	8,991	-0.58%
2021/03/11	16	87.88	28	87.16	88.20	-12	8,903	-0.13%
2021/03/10	23	86.12	6	86.00	86.30	17	8,775	0.19%
2021/03/09	11	84.44	6	84.20	85.30	5	8,750	0.06%
2021/03/08	16	85.14	9	85.13	84.50	7	8,811	0.08%
2021/03/05	10	84.93	12	85.76	85.80	-2	8,735	-0.02%
2021/03/04	10.1	85.17	10	85.23	84.70	0.1	8,712	0.00%
2021/03/03	16	85.63	12	85.44	84.90	4	8,709	0.05%
2021/03/02	14	87.63	16	87.71	85.70	-2	8,584	-0.02%
2021/02/26	18	84.41	18	85.12	84.60	0	8,371	0.00%
2021/02/25	41.5	87.29	38	87.24	86.50	3.5	8,356	0.04%
2021/02/24	35	86.37	25	85.26	84.10	10	8,261	0.12%
2021/02/23	18	83.91	17	84.38	84.00	1	7,957	0.01%
2021/02/22	138	88.56	126.1	88.45	87.60	11.9	7,648	0.16%	大買/大賣/
2021/02/19	51	83.78	59	84.45	87.80	-8	7,132	-0.11%
2021/02/18	186.1	79.51	204	78.99	79.90	-17.9	6,636	-0.27%	大買/大賣/
2021/02/17	20	74.71	25	75.56	76.30	-5	6,055	-0.08%
2021/02/05	61	70.00	64	70.06	69.40	-3	5,783	-0.05%
2021/02/04	2	69.20	2	68.90	68.80	0	5,746	0.00%
2021/02/03	2	68.70	4	68.75	68.60	-2	5,769	-0.03%
2021/02/02	6.1	68.23	2	68.00	67.90	4.1	5,945	0.07%
2021/02/01	10	65.65	7	65.40	66.80	3	6,203	0.05%
2021/01/29	8	67.51	22	67.63	66.20	-14	6,303	-0.22%
2021/01/28	53	70.05	47.3	69.73	68.70	5.7	6,298	0.09%
2021/01/27	225.2	75.76	232.2	75.35	72.80	-7	6,149	-0.11%	大買/大賣/
2021/01/26	63.2	73.01	71.1	74.86	76.20	-7.9	5,438	-0.15%
2021/01/25	3	69.10	5	69.34	69.30	-2	4,835	-0.04%
2021/01/22	0	0.00	3	65.77	67.60	-3	4,794	-0.06%
2021/01/21	3	64.60	1	65.70	64.60	2	4,809	0.04%
2021/01/20	3	66.20	13	66.82	65.30	-10	4,819	-0.21%
2021/01/19	4	67.93	0	0.00	67.50	4	4,842	0.08%
2021/01/18	15	70.21	12	70.45	69.00	3	4,972	0.06%
2021/01/15	97.1	71.01	51	69.78	69.50	46.1	4,999	0.92%
2021/01/14	17.2	69.07	23	69.57	69.70	-5.8	4,984	-0.12%
2021/01/13	12.1	67.54	3	68.47	67.80	9.1	4,922	0.18%
2021/01/12	6	67.55	3	67.77	66.70	3	4,993	0.06%
2021/01/11	24.4	65.41	20	66.33	67.40	4.4	5,037	0.09%
2021/01/08	2	67.50	22	67.33	67.20	-20	5,155	-0.39%
2021/01/07	6	67.10	5	67.30	66.80	1	5,201	0.02%
2021/01/06	1	65.80	1	65.70	65.50	0	5,280	0.00%
2021/01/05	2	66.60	5	66.70	66.50	-3	5,349	-0.06%
2021/01/04	5	67.20	3	67.17	67.30	2	5,502	0.04%
2020/12/31	3	66.17	14	66.03	65.70	-11	6,172	-0.18%
2020/12/30	1	64.40	2	64.70	64.70	-1	6,589	-0.02%
2020/12/29	3	64.57	6	65.08	64.20	-3	6,793	-0.04%
2020/12/28	0	0.00	11	65.18	65.10	-11	6,926	-0.16%
2020/12/25	1	65.30	4	64.65	64.70	-3	7,084	-0.04%
2020/12/24	5	65.24	4.1	65.35	65.00	0.9	7,243	0.01%
2020/12/23	36	64.66	21	64.20	63.70	15	7,464	0.20%
2020/12/22	1	64.00	1	64.00	64.00	0	7,877	0.00%
2020/12/21	3	63.00	7	63.50	63.50	-4	8,202	-0.05%
2020/12/18	6	64.10	6	63.55	63.60	0	8,471	0.00%
2020/12/17	23	63.56	19	63.77	63.40	4	8,854	0.05%
2020/12/16	3	64.83	0	0.00	64.70	3	9,049	0.03%
2020/12/15	18	64.54	10	64.45	64.30	8	9,574	0.08%
2020/12/14	9	65.78	9	65.49	65.90	0	10,057	0.00%
2020/12/11	5	65.70	7	65.86	65.40	-2	11,020	-0.02%
2020/12/10	31	67.96	10	67.40	67.10	21	11,773	0.18%
2020/12/09	4	69.15	14	69.24	69.40	-10	11,866	-0.08%
2020/12/08	8	68.50	26	68.90	68.40	-18	11,815	-0.15%
2020/12/07	7	68.23	17	68.52	67.20	-10	11,731	-0.09%
2020/12/04	6	68.18	9	68.11	67.90	-3	11,694	-0.03%
2020/12/03	18	67.94	19.3	67.97	67.40	-1.3	11,759	-0.01%
2020/12/02	38	68.67	17	68.72	68.70	21	11,711	0.18%
2020/12/01	6	66.97	22	67.50	67.60	-16	11,601	-0.14%
2020/11/30	24	66.94	21	67.39	66.90	3	11,605	0.03%
2020/11/27	19	67.11	17	66.91	66.70	2	11,637	0.02%
2020/11/26	9	65.84	15	66.04	66.10	-6	11,562	-0.05%
2020/11/25	4	66.20	25	65.54	65.40	-21	11,556	-0.18%
2020/11/24	36	66.77	6	66.90	66.40	30	11,565	0.26%
2020/11/23	37.3	67.50	5	67.38	67.20	32.3	11,498	0.28%
2020/11/20	7	64.70	3	64.60	65.30	4	11,365	0.04%
2020/11/19	1	65.70	0	0.00	64.90	1	11,354	0.01%
2020/11/18	8	65.94	11	65.70	65.50	-3	11,345	-0.03%
2020/11/17	10	65.45	38	65.19	65.10	-28	11,325	-0.25%
2020/11/16	10	65.56	8	65.41	65.40	2	11,380	0.02%
2020/11/13	21	64.76	31	64.67	65.70	-10	11,383	-0.09%
2020/11/12	11	64.12	14	64.15	63.90	-3	11,363	-0.03%
2020/11/11	8	65.28	8	65.20	65.30	0	11,322	0.00%
2020/11/10	37	65.56	50	65.68	64.70	-13	11,299	-0.12%
2020/11/09	48.1	68.17	36	68.27	68.00	12.1	11,116	0.11%
2020/11/06	81	71.71	26	71.33	71.10	55	10,825	0.51%
2020/11/05	0	0.00	8	71.41	70.90	-8	10,723	-0.07%
2020/11/04	4	70.30	3	70.37	70.10	1	10,662	0.01%
2020/11/03	3	70.20	1	70.30	70.30	2	10,795	0.02%
2020/11/02	15	67.83	10	67.36	68.30	5	10,743	0.05%
2020/10/30	4	67.18	2	67.80	66.70	2	10,713	0.02%
2020/10/29	4	67.15	14	66.84	67.30	-10	10,687	-0.09%
2020/10/28	9	68.76	9	68.51	68.10	0	10,672	0.00%
2020/10/27	11	69.16	14	68.47	68.50	-3	10,652	-0.03%
2020/10/26	16	70.88	44	70.16	69.00	-28	10,621	-0.26%
2020/10/23	27	71.18	24	71.19	71.00	3	10,467	0.03%
2020/10/22	57	70.60	28	70.61	70.70	29	10,379	0.28%
2020/10/21	11	69.88	17	69.93	70.00	-6	10,253	-0.06%
2020/10/20	20	69.69	15	69.61	69.50	5	10,227	0.05%
2020/10/19	6	68.92	12	69.21	69.50	-6	10,126	-0.06%
2020/10/16	39	69.67	31	69.55	68.00	8	10,087	0.08%
2020/10/15	9	69.54	9	69.81	69.50	0	9,935	0.00%
2020/10/14	16	70.58	14	70.07	69.50	2	9,900	0.02%
2020/10/13	11	70.05	11	69.60	70.10	0	9,877	0.00%
2020/10/12	23	69.97	28	69.83	70.50	-5	9,844	-0.05%
2020/10/08	114	71.74	115	70.67	69.30	-1	9,750	-0.01%	大買/大賣/
2020/10/07	53	69.13	81	69.41	71.60	-28	9,124	-0.31%
2020/10/06	38	66.40	22	66.48	67.90	16	8,740	0.18%
2020/10/05	18	65.00	20	65.11	65.10	-2	8,690	-0.02%
2020/09/30	56	65.58	56	64.33	66.30	0	8,782	0.00%
2020/09/29	20	64.21	25	64.59	64.00	-5	8,741	-0.06%
2020/09/28	52	65.72	35	66.32	64.60	17	8,704	0.20%
2020/09/25	92	68.42	99	67.40	67.30	-7	8,552	-0.08%
2020/09/24	32	67.74	25	67.97	67.50	7	8,202	0.09%
2020/09/23	39	68.68	66	69.09	70.10	-27	7,934	-0.34%
2020/09/22	65	69.94	41	69.91	68.50	24	7,740	0.31%
2020/09/21	62	69.89	70	69.99	69.00	-8	7,383	-0.11%
2020/09/18	140	71.94	141	72.02	72.20	-1	7,242	-0.01%	大買/大賣/
2020/09/17	182	70.34	188	70.15	72.00	-6	6,767	-0.09%	大買/大賣/
2020/09/16	240	69.35	195	69.41	70.00	45	6,369	0.71%	大買/大賣/
2020/09/15	131	63.14	157	63.38	65.10	-26	5,609	-0.46%	大買/大賣/
2020/09/14	38	57.52	15	58.78	59.20	23	4,909	0.47%
2020/09/10	1	55.60	2	55.70	54.80	-1	4,858	-0.02%
2020/09/09	1	55.30	32	54.03	55.30	-31	4,950	-0.63%
2020/09/08	39	55.57	7	55.47	54.70	32	4,999	0.64%
2020/09/07	3	53.53	0	0.00	53.10	3	5,008	0.06%
2020/09/03	7	55.16	12	55.23	54.80	-5	5,220	-0.10%
2020/09/02	10	55.30	10	55.34	55.30	0	5,323	0.00%
2020/08/28	3	54.23	4	54.93	53.80	-1	5,973	-0.02%
2020/08/27	2	53.60	1	53.70	53.50	1	6,255	0.02%
2020/08/26	4	54.45	2	54.60	54.40	2	6,355	0.03%
2020/08/25	0	0.00	1	53.20	53.10	-1	6,497	-0.02%
2020/08/24	0	0.00	3	52.83	52.90	-3	6,655	-0.05%
2020/08/21	3	51.73	0	0.00	52.10	3	6,881	0.04%
2020/08/20	12	52.41	6	54.50	50.90	6	7,135	0.08%
2020/08/19	6	55.77	0	0.00	55.10	6	7,182	0.08%
2020/08/18	1	55.00	2	56.00	55.40	-1	7,250	-0.01%
2020/08/14	1	55.00	2	55.10	54.70	-1	7,583	-0.01%
2020/08/13	2	54.90	0	0.00	54.80	2	7,687	0.03%
2020/08/12	1	53.40	9	53.87	54.80	-8	8,026	-0.10%
2020/08/11	7	53.41	5	53.80	53.00	2	8,560	0.02%
2020/08/10	11	55.97	8	56.85	54.80	3	8,853	0.03%
2020/08/07	7	56.54	4	56.70	56.00	3	9,415	0.03%
2020/08/06	0	0.00	1	54.30	52.70	-1	9,507	-0.01%
2020/08/05	0	0.00	3	54.00	53.90	-3	9,997	-0.03%
2020/08/04	0	0.00	3	53.70	53.70	-3	10,440	-0.03%
2020/08/03	3	53.83	3	53.80	53.80	0	11,261	0.00%
2020/07/31	1	52.90	3	52.60	52.80	-2	11,751	-0.02%
2020/07/30	5	52.54	6	52.28	53.00	-1	12,488	-0.01%
2020/07/29	3	51.33	1	51.20	51.60	2	12,730	0.02%
2020/07/28	4	50.88	7	51.41	50.20	-3	12,797	-0.02%
2020/07/27	1	50.00	33	50.76	50.00	-32	12,956	-0.25%
2020/07/24	20	51.80	25	51.51	51.00	-5	13,285	-0.04%
2020/07/23	1	52.10	0	0.00	52.70	1	13,327	0.01%
2020/07/22	3	53.00	0	0.00	52.70	3	13,415	0.02%
2020/07/21	17	53.01	6	52.93	53.30	11	13,584	0.08%
2020/07/20	9	53.14	1	52.80	52.80	8	13,748	0.06%
2020/07/17	13	53.93	10	53.20	52.10	3	13,921	0.02%
2020/07/16	5	55.24	1	55.10	55.00	4	13,922	0.03%
2020/07/15	6	58.70	11	58.95	58.20	-5	13,949	-0.04%
2020/07/14	8	60.71	37	60.95	59.50	-29	14,039	-0.21%
2020/07/13	17	62.94	11	62.62	62.50	6	14,127	0.04%
2020/07/10	43	62.34	16	62.48	61.50	27	14,144	0.19%
2020/07/09	27	62.67	46	62.68	62.10	-19	14,181	-0.13%
2020/07/08	42	60.59	28	60.61	61.20	14	14,222	0.10%
2020/07/07	16	60.61	28	60.66	60.40	-12	14,351	-0.08%
2020/07/06	22	60.07	38	59.77	59.90	-16	14,471	-0.11%
2020/07/03	6	58.68	23	58.46	58.70	-17	14,561	-0.12%
2020/07/02	4	58.08	26	58.12	58.40	-22	14,934	-0.15%
2020/07/01	20	57.62	12	57.67	57.10	8	15,227	0.05%
2020/06/30	4	55.90	16	56.26	56.70	-12	15,401	-0.08%
2020/06/29	21	56.20	10	56.46	56.20	11	15,402	0.07%
2020/06/24	6	55.88	5	55.66	55.90	1	15,345	0.01%
2020/06/23	10	55.58	12	55.27	55.00	-2	15,400	-0.01%
2020/06/22	66	55.78	25	55.98	56.20	41	15,324	0.27%
2020/06/19	9	53.64	4	53.43	53.80	5	15,159	0.03%
2020/06/18	7	53.71	4	53.28	53.10	3	15,116	0.02%
2020/06/17	20	53.34	13	53.05	53.10	7	15,086	0.05%
2020/06/16	16	52.50	13	52.08	52.70	3	15,056	0.02%
2020/06/15	13	51.70	5	51.70	51.10	8	15,052	0.05%
2020/06/12	35	50.94	38	51.26	51.80	-3	15,063	-0.02%
2020/06/11	17	50.67	72	50.63	50.50	-55	15,064	-0.37%
2020/06/10	31	52.04	29	51.71	51.60	2	15,146	0.01%
2020/06/09	10	52.71	30	52.50	52.00	-20	15,178	-0.13%
2020/06/08	30	53.37	74	53.30	52.00	-44	15,246	-0.29%
2020/06/05	12	57.83	18	57.69	57.70	-6	15,141	-0.04%
2020/06/04	51	58.95	49	58.79	58.00	2	15,353	0.01%
2020/06/03	42	60.13	47	59.37	60.30	-5	15,769	-0.03%
2020/06/02	47	58.20	27	58.21	57.70	20	15,984	0.13%
2020/06/01	75	58.61	50	58.71	58.30	25	16,421	0.15%
2020/05/29	40	57.52	33	57.58	57.70	7	16,642	0.04%
2020/05/28	34	57.44	75	57.57	57.10	-41	16,528	-0.25%
2020/05/27	80	57.19	36	56.34	55.90	44	16,379	0.27%
2020/05/26	50	57.97	28	57.93	58.10	22	16,134	0.14%
2020/05/25	10	57.50	2.5	57.16	57.80	7.5	16,019	0.05%
2020/05/22	37	58.74	23	59.10	57.10	14	15,985	0.09%
2020/05/21	19	58.22	41	58.67	58.00	-22	15,991	-0.14%
2020/05/20	35	57.42	25	57.57	57.40	10	15,879	0.06%
2020/05/19	85	58.79	44	59.25	57.00	41	15,747	0.26%
2020/05/18	92	60.52	74	60.68	61.20	18	15,364	0.12%
2020/05/15	21	59.38	44	59.10	57.50	-23	14,791	-0.16%
2020/05/14	73	61.93	84	61.98	59.80	-11	14,442	-0.08%
2020/05/13	30	60.59	30	60.52	61.00	0	13,802	0.00%
2020/05/12	82	61.15	83	61.31	60.80	-1	13,520	-0.01%
2020/05/11	57	58.48	60	58.65	59.50	-3	12,981	-0.02%
2020/05/08	112	59.23	95	58.67	58.30	17	12,517	0.14%	大買/
2020/05/07	33	54.07	43	54.30	55.70	-10	11,727	-0.09%
2020/05/06	103	53.71	122	53.09	50.70	-19	11,237	-0.17%	大買/大賣/
2020/05/05	62	47.14	46	47.39	50.30	16	10,483	0.15%
2020/05/04	14	46.25	30	46.16	45.80	-16	10,202	-0.16%
2020/04/30	32	46.58	60	46.60	46.10	-28	10,141	-0.28%
2020/04/29	91	46.89	69	47.26	47.75	22	9,941	0.22%
2020/04/28	4	45.45	7	45.34	44.85	-3	9,568	-0.03%
2020/04/27	19	45.92	9	45.98	45.85	10	9,479	0.11%
2020/04/24	46	46.74	44	46.71	46.10	2	9,357	0.02%
2020/04/23	48	46.44	68	46.29	46.30	-20	9,122	-0.22%
2020/04/22	53	45.40	24	45.21	45.40	29	8,898	0.33%
2020/04/21	22	44.03	27	43.99	43.05	-5	8,656	-0.06%
2020/04/20	4	44.40	10	44.49	44.70	-6	8,549	-0.07%
2020/04/17	8	44.60	21	44.95	43.85	-13	8,441	-0.15%
2020/04/16	38	45.80	14	46.05	45.65	24	8,248	0.29%
2020/04/15	3	46.17	2	46.33	45.00	1	8,048	0.01%
2020/04/14	20	46.43	8	46.49	45.45	12	7,936	0.15%
2020/04/13	20	46.53	30	46.15	45.80	-10	7,732	-0.13%
2020/04/10	75	45.20	84	45.27	44.50	-9	7,445	-0.12%
2020/04/09	44	45.19	57	45.11	44.05	-13	7,180	-0.18%
2020/04/08	24	43.32	22	43.61	43.40	2	6,922	0.03%
2020/04/07	166	45.11	170	44.59	43.50	-4	6,708	-0.06%	大買/大賣/
2020/04/06	105	43.03	96	42.61	43.70	9	6,238	0.14%	大買/
2020/04/01	74	38.63	62	38.60	39.75	12	5,855	0.20%
2020/03/31	3	36.47	3	36.52	36.15	0	5,580	0.00%
2020/03/30	9	36.04	18	36.28	36.20	-9	5,518	-0.16%
2020/03/27	25	36.57	29	36.58	36.00	-4	5,446	-0.07%
2020/03/26	0	0.00	1	35.00	35.00	-1	5,314	-0.02%
2020/03/25	2	34.63	12	34.95	34.25	-10	5,254	-0.19%
2020/03/24	8	34.09	12	34.23	34.40	-4	5,180	-0.08%
2020/03/23	13	32.85	7	33.46	33.15	6	5,108	0.12%
2020/03/20	20	33.28	14	33.50	33.85	6	5,069	0.12%
2020/03/19	13	31.35	19	31.50	31.10	-6	5,000	-0.12%
2020/03/18	26	35.38	55	35.28	34.50	-29	4,882	-0.59%
2020/03/17	17	34.48	12	35.10	34.45	5	4,772	0.10%
2020/03/16	58	35.29	22	34.81	34.20	36	4,627	0.78%
2020/03/13	0	0.00	5	33.12	32.95	-5	4,383	-0.11%
2020/03/12	27	36.68	67	35.66	35.70	-40	4,232	-0.95%
2020/03/11	76	40.04	85	39.93	38.20	-9	3,998	-0.23%
2020/03/10	72	39.90	61	40.13	38.90	11	3,708	0.30%
2020/03/09	299	47.34	209	46.37	43.00	90	3,398	2.65%	大買/大賣/
2020/03/06	155	44.10	215	44.05	46.20	-60	2,687	-2.23%	大買/大賣/
2020/03/05	448	40.87	388	41.17	42.00	60	2,126	2.82%	大買/大賣/
2020/03/04	129	37.07	136	37.58	39.15	-7	1,554	-0.45%	大買/大賣/
2020/03/03	14	35.40	16	35.43	35.60	-2	1,144	-0.17%
2020/03/02	42	35.75	59	35.54	35.10	-17	1,075	-1.58%
2020/02/27	2	34.60	0	0.00	34.10	2	970	0.21%
2020/02/26	26	35.34	1	35.00	34.50	25	925	2.70%
2020/02/25	7	36.66	17	35.88	35.00	-10	895	-1.12%
2020/02/24	131	37.51	113	37.02	36.65	18	808	2.23%	大買/大賣/
2020/02/21	0	0.00	6	34.42	34.65	-6	527	-1.14%
2020/02/20	0	0.00	58	33.93	34.05	-58	501	-11.56%
2020/02/18	5	33.90	0	0.00	33.90	5	490	1.02%
2020/02/17	1	34.45	5	34.50	34.10	-4	489	-0.82%
2020/02/13	0	0.00	1	34.05	33.75	-1	470	-0.21%
2020/02/12	0	0.00	1	33.70	33.70	-1	465	-0.21%
2020/02/11	5	33.50	0	0.00	33.75	5	462	1.08%
2020/02/10	9	35.03	10	34.74	33.85	-1	454	-0.22%
2020/02/07	4	35.06	2	35.15	34.40	2	390	0.51%
2020/02/06	0	0.00	1	34.80	33.70	-1	327	-0.31%
2020/02/05	1	33.90	5	33.99	34.10	-4	312	-1.28%
2020/02/04	5	33.41	5	33.81	33.60	0	297	0.00%
2020/02/03	1	30.45	1	30.80	32.40	0	245	0.00%
2020/01/31	1	31.05	1	31.20	31.30	0	227	0.00%
2020/01/30	2	31.78	1	32.25	31.40	1	225	0.44%
2020/01/17	1	32.75	0	0.00	32.85	1	218	0.46%
2020/01/16	2	32.70	0	0.00	32.75	2	228	0.88%
2020/01/14	1	32.75	1	32.90	32.75	0	231	0.00%
2020/01/13	1	32.65	0	0.00	32.70	1	232	0.43%
2020/01/10	1	32.60	0	0.00	32.55	1	233	0.43%
2020/01/08	1	32.30	4	32.40	32.30	-3	243	-1.23%
2020/01/07	1	32.60	0	0.00	32.60	1	246	0.41%
2020/01/06	1	32.85	0	0.00	32.65	1	248	0.40%
2020/01/03	2	33.28	0	0.00	33.20	2	246	0.81%
2020/01/02	2	33.35	0	0.00	33.50	2	255	0.78%
2019/12/30	2	32.65	0	0.00	32.75	2	253	0.79%
2019/12/13	0	0.00	1	32.30	32.35	-1	291	-0.34%
2019/11/21	0	0.00	1	32.20	32.30	-1	552	-0.18%
2019/11/20	1	32.40	0	0.00	32.35	1	557	0.18%
2019/11/19	0	0.00	1	32.80	32.80	-1	563	-0.18%
2019/11/04	1	33.20	0	0.00	33.10	1	654	0.15%
2019/10/24	1	33.60	0	0.00	33.80	1	654	0.15%
2019/10/15	1	32.10	0	0.00	31.95	1	637	0.16%
2019/10/08	1	32.50	0	0.00	32.15	1	631	0.16%
2019/09/19	1	33.85	0	0.00	33.90	1	601	0.17%
2019/09/16	1	33.50	0	0.00	33.50	1	584	0.17%
2019/09/12	0	0.00	4	33.75	33.90	-4	577	-0.69%
2019/09/09	0	0.00	2	34.15	34.00	-2	558	-0.36%
2019/09/06	0	0.00	3	34.65	34.60	-3	540	-0.56%
2019/09/05	5	36.10	2	35.15	34.90	3	524	0.57%
2019/09/02	0	0.00	3	35.18	35.10	-3	466	-0.64%
2019/08/30	1	34.45	0	0.00	34.70	1	446	0.22%
2019/08/29	0	0.00	1	35.00	34.95	-1	415	-0.24%
2019/08/27	17	34.09	16	35.07	34.00	1	369	0.27%
2019/08/26	4	33.35	3	33.15	33.10	1	318	0.31%
2019/08/23	0	0.00	2	34.30	34.40	-2	302	-0.66%
2019/08/22	0	0.00	5	34.10	34.25	-5	297	-1.68%
2019/08/21	4	34.31	0	0.00	34.25	4	288	1.39%
2019/08/20	8	34.71	0	0.00	34.50	8	280	2.85%
2019/08/19	3	33.42	2	33.35	33.30	1	249	0.40%
2019/08/14	2	32.38	0	0.00	33.20	2	214	0.93%
2019/08/12	1	31.80	1	31.10	31.75	0	189	0.00%
2019/08/08	1	30.85	1	31.05	31.05	0	181	0.00%
2019/08/06	1	29.85	4	30.13	30.30	-3	182	-1.65%
2019/08/02	1	30.65	0	0.00	30.50	1	181	0.55%
2019/07/18	0	0.00	2	30.90	30.55	-2	168	-1.19%
2019/07/10	2	30.30	0	0.00	30.55	2	168	1.19%
2019/07/08	1	32.10	0	0.00	32.20	1	155	0.64%
2019/07/04	0	0.00	1	32.10	32.10	-1	154	-0.65%
2019/06/28	1	31.50	0	0.00	31.55	1	166	0.60%
2019/06/26	1	31.35	0	0.00	31.50	1	171	0.58%
2019/05/30	0	0.00	1	30.40	30.45	-1	228	-0.44%
2019/05/20	1	29.95	0	0.00	29.95	1	231	0.43%
2019/05/06	2	31.80	0	0.00	31.70	2	223	0.90%
2019/04/10	0	0.00	1	32.05	32.05	-1	187	-0.53%
2019/04/09	0	0.00	1	32.10	32.15	-1	185	-0.54%
2019/03/27	0	0.00	3	31.13	31.20	-3	153	-1.95%
2019/03/22	2	30.90	0	0.00	30.65	2	135	1.48%
2019/03/21	2	30.40	2	30.63	30.80	0	126	0.00%
2019/03/19	0	0.00	1	30.20	30.15	-1	114	-0.87%
2019/03/18	1	29.75	1	29.85	29.75	0	118	0.00%
2019/02/27	0	0.00	2	29.53	29.60	-2	103	-1.94%
2019/02/18	0	0.00	1	29.05	29.15	-1	90	-1.11%
2019/02/15	0	0.00	1	29.00	29.00	-1	88	-1.13%
2019/02/14	1	28.95	0	0.00	29.00	1	87	1.14%
2019/02/13	1	28.60	0	0.00	28.90	1	87	1.14%
2019/02/11	0	0.00	1	28.80	28.15	-1	88	-1.13%
2019/01/30	1	28.65	0	0.00	28.55	1	87	1.14%
2018/12/25	1	28.90	0	0.00	28.90	1	114	0.88%
2018/12/20	0	0.00	1	28.80	28.80	-1	115	-0.87%
2018/12/14	1	29.40	0	0.00	29.15	1	116	0.86%
2018/11/16	1	29.00	0	0.00	29.10	1	123	0.81%
2018/11/13	1	28.50	1	28.45	28.70	0	130	0.00%
2018/11/05	1	27.15	0	0.00	27.10	1	162	0.61%
2018/10/29	5	25.85	5	26.15	26.30	0	174	0.00%
2018/10/26	1	27.00	0	0.00	27.00	1	172	0.58%
2018/10/25	2	27.80	0	0.00	27.40	2	169	1.18%
2018/10/24	0	0.00	1	28.40	28.45	-1	168	-0.60%
2018/10/23	0	0.00	1	28.60	28.45	-1	171	-0.58%
2018/10/18	1	28.50	1	28.60	28.75	0	176	0.00%
2018/10/15	1	28.20	0	0.00	28.95	1	173	0.57%
2018/10/11	0	0.00	0.1	29.15	28.90	-0.1	172	-0.06%
2018/09/06	1	30.75	1	30.80	31.20	0	241	0.00%
2018/08/15	0	0.00	0.1	31.60	31.70	-0.1	264	-0.04%
2018/08/09	0	0.00	1	30.40	30.50	-1	243	-0.41%
2018/08/07	0.1	29.80	3	29.98	29.95	-2.9	239	-1.21%
2018/08/01	1	29.15	1	29.20	29.20	0	258	0.00%
2018/07/30	1	29.05	0	0.00	29.00	1	264	0.38%
2018/07/27	2	29.55	0	0.00	29.50	2	261	0.76%
2018/07/17	1	29.30	1	29.30	29.40	0	301	0.00%
2018/07/16	1	30.50	0	0.00	30.50	1	303	0.33%
2018/06/05	0	0.00	0	32.40	32.35	0	454	0.00%
2018/05/30	1	31.85	0	0.00	31.75	1	501	0.20%
2018/05/15	1	31.70	0	0.00	32.00	1	682	0.15%
2018/05/10	0	0.00	2	31.50	32.50	-2	751	-0.27%
2018/04/27	0	0.00	1	32.60	32.50	-1	786	-0.13%
2018/04/24	5	33.15	10	33.53	33.10	-5	805	-0.62%
2018/04/23	6	34.12	1	34.60	34.05	5	794	0.63%
2018/04/17	6	34.24	5	34.35	34.60	1	800	0.12%
2018/04/13	2	35.65	4	35.75	35.85	-2	823	-0.24%
2018/04/11	0	0.00	8	36.85	36.75	-8	851	-0.94%
2018/04/10	3	36.93	0	0.00	37.15	3	859	0.35%
2018/04/09	0	0.00	1	37.15	37.15	-1	863	-0.12%
2018/04/02	2	37.25	1	37.35	37.35	1	876	0.11%
2018/03/28	2	36.55	0	0.00	36.75	2	911	0.22%
2018/03/27	4	36.50	0	0.00	36.85	4	919	0.44%
2018/03/22	1	37.55	0	0.00	36.60	1	933	0.11%
2018/03/13	0	0.00	1	37.20	37.40	-1	1,244	-0.08%
2018/03/09	1	37.10	0	0.00	37.10	1	1,244	0.08%
2018/03/07	0	0.00	5	37.15	37.00	-5	1,244	-0.40%
2018/03/06	0	0.00	2	37.35	37.20	-2	1,268	-0.16%
2018/03/05	5	36.80	7	37.00	37.20	-2	1,317	-0.15%
2018/03/02	1	36.50	2	36.65	37.00	-1	1,333	-0.08%
2018/03/01	2	36.73	0	0.00	37.00	2	1,388	0.14%
2018/02/27	2	36.85	1	36.90	37.40	1	1,490	0.07%
2018/02/26	2	37.35	0	0.00	37.35	2	1,494	0.13%
2018/02/23	2	36.65	5	37.24	37.05	-3	1,473	-0.20%
2018/02/22	0	0.00	3	36.15	36.50	-3	1,453	-0.21%
2018/02/05	0	0.00	18	34.67	34.95	-18	1,495	-1.20%
2018/02/02	13	34.25	5	34.54	34.90	8	1,509	0.53%
2018/02/01	5	34.88	8	35.25	35.20	-3	1,551	-0.19%
2018/01/31	3	35.12	0	0.00	35.10	3	1,578	0.19%
2018/01/30	5	35.18	0	0.00	35.35	5	1,638	0.31%
2018/01/26	0	0.00	4	34.70	35.35	-4	1,722	-0.23%
2018/01/25	2	35.30	0	0.00	35.00	2	1,790	0.11%
2018/01/24	2	34.75	6	34.53	35.25	-4	1,849	-0.22%
2018/01/22	5	34.35	0	0.00	34.35	5	2,070	0.24%
2018/01/19	1	34.80	0	0.00	34.60	1	2,076	0.05%
2018/01/15	1	35.00	0	0.00	34.90	1	2,070	0.05%
2018/01/12	1	35.10	0	0.00	35.00	1	2,082	0.05%
2018/01/11	0	0.00	2	35.30	34.75	-2	2,118	-0.09%
2018/01/10	0	0.00	3	35.00	35.00	-3	2,123	-0.14%
2018/01/09	4	35.84	0	0.00	35.70	4	2,107	0.19%
2018/01/08	1	36.55	0	0.00	36.45	1	2,092	0.05%
2018/01/05	1	37.80	2	37.70	37.55	-1	2,078	-0.05%
2018/01/04	2	37.05	4	37.40	37.30	-2	2,058	-0.10%
2018/01/03	2	37.23	2	37.55	37.35	0	2,049	0.00%
2018/01/02	0	0.00	5	37.00	37.00	-5	2,042	-0.24%