松翰 (5471)-新光-新竹券商分點個股進出

台股 » 個股 » 松翰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松翰

(5471)

可現股當沖

股價
52.0
漲跌
▲0.2
漲幅
+0.39%
成交量
311張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:30

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-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/05/21	0	0.00	1	52.20	52.00	-1	545	-0.18%
2024/05/20	1	51.60	0	51.60	51.80	1	543	0.18%
2024/05/15	0	0.00	1	50.80	50.90	-1	542	-0.18%
2024/05/13	0.1	50.30	1	50.50	50.50	-0.9	546	-0.16%
2024/05/10	0.1	50.90	12	50.81	50.80	-11.9	546	-2.18%
2024/05/08	0	0.00	0.1	51.90	51.80	-0.1	545	-0.02%
2024/05/03	4	51.13	0	0.00	50.80	4	543	0.74%
2024/05/02	0	50.87	0	0.00	50.90	0	545	0.00%
2024/04/30	2	50.70	2	50.90	50.90	0	555	0.00%
2024/04/29	0	0.00	0.1	50.70	50.80	-0.1	557	-0.02%
2024/04/26	0	49.85	0	0.00	49.75	0	558	0.00%
2024/04/25	0	50.10	0	0.00	49.75	0	558	0.00%
2024/04/24	0	50.00	0.1	50.20	50.10	-0.1	561	-0.02%
2024/04/23	2	49.03	0	0.00	49.30	2	566	0.35%
2024/04/22	0	48.95	0	0.00	48.95	0	574	0.00%
2024/04/19	0.1	50.39	0	0.00	49.75	0.1	570	0.02%
2024/04/16	0	51.30	0	51.50	51.20	0	569	0.00%
2024/04/15	0.1	52.50	0	0.00	52.40	0.1	566	0.02%
2024/04/12	3	53.47	0	53.60	53.90	3	563	0.53%
2024/04/11	2	53.65	5	54.12	53.50	-3	563	-0.53%
2024/04/10	6	54.73	0	0.00	55.10	6	562	1.07%
2024/04/09	1	53.40	0	53.20	53.80	1	554	0.18%
2024/04/08	7	53.43	2	54.00	53.30	5	557	0.90%
2024/04/03	1	53.80	19	54.08	54.60	-18	559	-3.22%
2024/04/02	2	54.75	4	54.93	54.20	-2	593	-0.33%
2024/04/01	7	55.16	9	55.04	54.90	-2	583	-0.34%
2024/03/29	5	53.00	0	0.00	52.80	5	555	0.90%
2024/03/28	10	53.56	0	0.00	53.70	10	547	1.82%
2024/03/27	42	52.56	43	53.70	54.10	-1	493	-0.20%
2024/03/25	0	49.95	0	50.00	49.85	0	421	0.00%
2024/03/22	0	50.00	1	49.15	49.30	-1	429	-0.23%
2024/03/19	1	48.30	0	0.00	48.25	1	449	0.23%
2024/03/18	0	48.50	0	0.00	48.70	0	453	0.00%
2024/03/15	0	48.95	0	0.00	48.60	0	456	0.00%
2024/03/13	0	50.00	7	49.86	49.65	-7	466	-1.50%
2024/03/12	0	0.00	2	50.90	50.90	-2	467	-0.43%
2024/03/11	0	50.50	0	0.00	50.90	0	472	0.00%
2024/03/08	1	50.70	0	0.00	50.20	1	486	0.21%
2024/03/07	2	51.75	0	0.00	51.00	2	497	0.40%
2024/03/06	0	52.40	3	52.53	52.40	-3	503	-0.59%
2024/03/04	0	52.40	0	0.00	51.90	0	546	0.00%
2024/03/01	1	52.80	0	0.00	52.50	1	583	0.17%
2024/02/27	2	54.20	1	54.40	54.10	1	630	0.16%
2024/02/26	0	53.70	2	53.60	53.60	-2	701	-0.28%
2024/02/23	9	53.53	6	54.18	53.00	3	843	0.36%
2024/02/22	0	53.40	0	0.00	53.40	0	898	0.00%
2024/02/21	0	53.73	1	53.70	53.70	-1	947	-0.11%
2024/02/20	1	53.60	0	0.00	53.20	1	950	0.11%
2024/02/19	0	53.20	0	53.20	53.30	0	951	0.00%
2024/02/16	0	0.00	0	52.20	52.60	0	960	0.00%
2024/02/15	0	51.75	1	51.50	51.50	-1	966	-0.10%
2024/02/05	0	52.10	1	52.10	51.70	-1	966	-0.10%
2024/02/02	2	52.35	0	53.10	52.40	2	969	0.21%
2024/01/31	0	0.00	0	53.00	53.20	0	980	0.00%
2024/01/30	0	54.10	1	53.40	52.70	-1	983	-0.10%
2024/01/29	0	54.30	1	54.20	53.80	-1	986	-0.10%
2024/01/26	1	54.50	0	0.00	54.50	1	988	0.10%
2024/01/25	1	55.80	0	0.00	54.70	1	989	0.10%
2024/01/23	0	54.00	0	0.00	54.10	0	989	0.00%
2024/01/19	0	0.00	2	53.15	52.90	-2	992	-0.20%
2024/01/18	0	52.50	0	0.00	52.90	0	995	0.00%
2024/01/16	6	53.90	0	0.00	52.90	6	1,009	0.59%
2024/01/15	1	54.10	1	54.70	54.70	0	1,008	0.00%
2024/01/12	0	54.61	0	0.00	54.10	0	1,009	0.00%
2024/01/11	0	0.00	1	55.30	55.30	-1	1,008	-0.10%
2024/01/10	0	54.75	0	0.00	54.60	0	1,031	0.00%
2024/01/08	0	54.80	0.1	54.30	54.20	0	1,033	0.00%
2024/01/05	0	0.00	1	55.60	54.80	-1	1,035	-0.10%
2024/01/04	1.4	55.30	2	55.59	55.20	-0.6	1,034	-0.06%
2024/01/02	1	56.50	0	0.00	56.40	1	1,029	0.10%
2023/12/29	1	57.10	0	0.00	57.40	1	1,023	0.10%
2023/12/28	5	57.96	3	57.67	57.80	2	1,014	0.20%
2023/12/27	1	56.40	0	0.00	55.90	1	979	0.10%
2023/12/21	0	0.00	1	54.21	54.30	-1	984	-0.10%
2023/12/20	0	0.00	2	55.50	54.70	-2	979	-0.20%
2023/12/19	5	55.00	0	0.00	55.20	5	975	0.51%
2023/12/18	0	56.34	1	56.00	55.80	-1	968	-0.10%
2023/12/15	0	0.00	2	57.50	57.00	-2	961	-0.21%
2023/12/14	1	57.00	0	0.00	56.80	1	950	0.11%
2023/12/13	1	57.20	5	57.30	57.20	-4	940	-0.43%
2023/12/12	0	0.00	6	56.65	56.90	-6	935	-0.64%
2023/12/08	0	56.70	0	0.00	56.70	0	920	0.00%
2023/12/07	3	55.60	1	55.60	55.40	2	908	0.22%
2023/12/06	1	56.20	3	56.20	56.20	-2	899	-0.22%
2023/12/05	0	0.00	1.1	56.20	55.90	-1.1	891	-0.12%
2023/12/04	1	57.00	1	58.00	57.00	0	877	0.00%
2023/11/30	1	57.80	0	0.00	56.90	1	844	0.12%
2023/11/29	3.1	58.31	4.5	58.03	58.00	-1.4	824	-0.17%
2023/11/28	0	0.00	1	57.90	58.50	-1	799	-0.13%
2023/11/27	0	0.00	83.1	56.59	56.50	-83.1	762	-10.89%
2023/11/24	2	56.95	2.1	56.70	56.50	-0.1	732	-0.01%
2023/11/22	75	56.79	3	56.43	57.80	72	624	11.54%
2023/11/21	16.1	54.50	0.4	53.94	55.00	15.7	478	3.28%
2023/11/20	3	53.70	11	54.10	53.90	-8	415	-1.92%
2023/11/17	1.3	50.48	1	50.60	50.60	0.3	362	0.08%
2023/11/16	6	49.75	0	0.00	49.85	6	357	1.68%
2023/11/14	0	0.00	8	49.65	49.90	-8	341	-2.34%
2023/11/10	3	49.00	0	48.80	48.00	3	336	0.89%
2023/11/09	5	49.08	0	0.00	49.10	5	335	1.49%
2023/11/08	0	0.00	8	50.02	50.00	-8	335	-2.38%
2023/11/07	1	50.30	1	49.85	49.40	0	329	0.00%
2023/11/06	0	48.50	1	49.30	49.65	-1	329	-0.30%
2023/11/03	2	49.00	0	0.00	48.45	2	327	0.61%
2023/11/02	1	48.95	1	49.00	49.00	0	325	0.00%
2023/11/01	6	48.76	0	0.00	48.75	6	324	1.85%
2023/10/31	0	0.00	6.1	49.50	49.40	-6.1	321	-1.90%
2023/10/26	1	48.55	0	0.00	48.55	1	316	0.32%
2023/10/25	2.1	49.13	0.1	49.30	49.15	1.9	314	0.61%
2023/10/24	2	47.88	0	0.00	47.95	2	305	0.65%
2023/10/20	0	47.60	0	0.00	47.10	0	297	0.00%
2023/10/19	1	47.65	0	0.00	47.65	1	306	0.33%
2023/10/17	0	47.85	0	0.00	47.65	0	294	0.01%
2023/10/13	0	47.25	0	0.00	46.95	0	309	0.01%
2023/10/12	0	46.00	0	0.00	46.20	0	313	0.00%
2023/10/11	0	46.50	2	45.80	45.80	-2	314	-0.64%
2023/10/06	0	46.80	0	0.00	46.60	0	315	0.01%
2023/10/04	0	46.90	0	0.00	46.25	0	317	0.00%
2023/09/25	0	45.20	0	0.00	44.80	0	302	0.00%
2023/09/21	0	45.25	0	0.00	44.90	0	302	0.00%
2023/09/20	0	46.50	0	0.00	45.55	0	302	0.00%
2023/09/15	0	46.60	0	0.00	46.10	0	299	0.00%
2023/09/14	0	46.40	0	0.00	46.55	0	297	0.00%
2023/09/13	0	0.00	0.1	46.10	46.20	-0.1	297	-0.03%
2023/09/11	2	46.00	0	0.00	45.50	2	301	0.66%
2023/09/08	1	45.45	0	0.00	46.00	1	300	0.33%
2023/09/07	0	46.05	0	0.00	45.70	0	303	0.00%
2023/09/01	0.1	45.55	2	44.45	45.40	-2	304	-0.64%
2023/08/30	0	0.00	3	44.78	45.00	-3	296	-1.01%
2023/08/28	1	43.45	0	0.00	43.65	1	294	0.34%
2023/08/25	1	43.65	0	0.00	43.65	1	296	0.34%
2023/08/16	0	42.45	0	0.00	42.55	0	304	0.00%
2023/08/15	1	43.30	0	0.00	42.75	1	301	0.33%
2023/08/14	2	43.68	6	43.88	43.40	-4	299	-1.34%
2023/08/10	5	44.50	0	0.00	44.25	5	295	1.69%
2023/08/09	1	45.15	0	0.00	45.10	1	291	0.34%
2023/08/04	0	46.50	0	0.00	45.80	0	288	0.00%
2023/08/02	1.1	46.13	1	46.05	46.00	0.1	287	0.03%
2023/08/01	1	46.70	0	0.00	46.55	1	284	0.35%
2023/07/27	0	0.00	8	46.15	46.20	-8	272	-2.93%
2023/07/26	0.3	46.00	0	0.00	45.60	0.3	269	0.09%
2023/07/25	1	45.80	0	0.00	45.75	1	269	0.37%
2023/07/24	0	46.80	1	45.71	45.55	-1	264	-0.38%
2023/07/21	0	47.70	0	0.00	47.10	0	256	0.00%
2023/07/20	0	48.25	0	0.00	48.10	0	256	0.00%
2023/07/19	1	48.65	1	48.95	48.55	0	249	0.00%
2023/07/18	1.1	51.09	0	0.00	51.00	1.1	250	0.44%
2023/07/17	1	50.90	0	0.00	51.00	1	241	0.41%
2023/07/12	2	49.95	0	0.00	49.75	2	241	0.83%
2023/07/10	2	49.90	0	0.00	49.70	2	242	0.82%
2023/07/06	1	50.30	0	0.00	50.30	1	243	0.41%
2023/06/27	0	0.00	1	50.10	49.85	-1	254	-0.40%
2023/06/26	0	50.50	0	0.00	50.50	0	253	0.00%
2023/06/20	2	51.20	0	0.00	51.40	2	258	0.78%
2023/06/13	0	0.00	2	51.80	51.80	-2	260	-0.77%
2023/06/08	0	51.10	0	0.00	51.10	0	262	0.00%
2023/06/07	0	0.00	2.5	51.42	51.80	-2.5	267	-0.94%
2023/06/06	2	51.40	0	0.00	51.00	2	263	0.76%
2023/06/05	2	51.40	0	0.00	51.30	2	266	0.75%
2023/05/31	2	50.90	0	0.00	51.00	2	274	0.73%
2023/05/24	1	51.20	0	0.00	51.40	1	284	0.35%
2023/05/23	1	50.80	0	0.00	50.70	1	284	0.35%
2023/05/10	2	49.90	0	0.00	49.90	2	308	0.65%
2023/05/02	0	0.00	5	50.30	50.20	-5	373	-1.34%
2023/04/28	5	50.07	0	0.00	49.70	5	379	1.32%
2023/04/27	2	49.50	0	0.00	49.75	2	375	0.53%
2023/04/25	0.5	49.52	1	49.30	49.15	-0.5	376	-0.13%
2023/04/24	5	50.13	0	0.00	50.30	5	371	1.35%
2023/04/21	0	51.80	0	0.00	50.50	0	372	0.00%
2023/04/20	2.5	52.56	0	0.00	52.30	2.5	364	0.70%
2023/04/19	3	53.90	5	53.50	53.20	-2	365	-0.55%
2023/04/18	2	54.30	0	0.00	54.20	2	363	0.55%
2023/04/17	0.1	54.90	6	54.82	55.00	-6	367	-1.62%
2023/04/14	5	53.96	0	0.00	54.00	5	364	1.37%
2023/04/13	0	0.00	1	54.70	54.30	-1	363	-0.27%
2023/04/12	1.1	54.79	0	0.00	54.80	1.1	369	0.28%
2023/04/10	0	0.00	1	53.90	53.90	-1	380	-0.26%
2023/04/06	0	53.90	5	53.20	53.40	-5	384	-1.30%
2023/03/31	2	53.60	0	0.00	53.80	2	396	0.50%
2023/03/30	3	53.20	0.2	53.30	53.30	2.8	435	0.64%
2023/03/27	0	0.00	5	54.02	54.20	-5	797	-0.63%
2023/03/24	0.1	54.70	0	0.00	54.60	0.1	802	0.01%
2023/03/22	0.1	53.70	0	0.00	53.50	0.1	804	0.01%
2023/03/21	2	53.40	0	0.00	53.30	2	804	0.25%
2023/03/20	0	53.80	2	53.60	53.50	-2	803	-0.24%
2023/03/17	5	53.44	0	0.00	53.10	5	807	0.62%
2023/03/16	0	0.00	0	53.40	52.90	0	810	0.00%
2023/03/14	0	53.50	0	0.00	53.50	0	823	0.00%
2023/03/13	2	52.90	2	53.20	53.40	0	832	0.00%
2023/03/10	2	54.70	2	54.40	53.90	0	861	0.00%
2023/03/09	0	56.60	0	0.00	55.30	0	887	0.00%
2023/03/08	0	55.60	0	0.00	55.10	0	941	0.00%
2023/03/06	0.1	55.60	0	0.00	55.60	0.1	960	0.01%
2023/03/03	0	55.00	2	55.10	55.10	-2	960	-0.21%
2023/03/02	1	54.30	0	0.00	54.20	1	966	0.10%
2023/03/01	0	0.00	5	54.10	54.30	-5	965	-0.52%
2023/02/22	0	0.00	1	54.50	54.50	-1	966	-0.10%
2023/02/15	0	54.00	0	0.00	54.00	0	985	0.00%
2023/02/13	5	52.90	0	0.00	53.20	5	986	0.51%
2023/02/06	0	0.00	3	53.60	53.60	-3	983	-0.31%
2023/02/03	0	53.90	0	0.00	54.30	0	978	0.00%
2023/02/02	0	53.80	0	0.00	54.10	0	970	0.00%
2023/02/01	2	53.50	0	0.00	53.60	2	954	0.21%
2023/01/31	0	51.40	0	0.00	51.90	0	937	0.00%
2023/01/30	1	50.50	0	0.00	50.60	1	928	0.11%
2023/01/13	1	50.30	0	0.00	49.85	1	923	0.11%
2023/01/12	2	50.70	0	0.00	50.20	2	922	0.22%
2023/01/11	0	0.00	5	51.40	51.10	-5	921	-0.54%
2023/01/10	2	51.20	0	0.00	51.20	2	920	0.22%
2023/01/09	0	0.00	5	51.50	51.40	-5	920	-0.54%
2023/01/06	10.2	51.26	5	51.50	51.40	5.2	919	0.56%
2023/01/05	2	50.80	0	0.00	51.00	2	917	0.22%
2022/12/29	0	0.00	1	49.70	50.80	-1	903	-0.11%
2022/12/26	3	50.40	3	50.57	50.40	0	886	0.00%
2022/12/22	17	52.09	19	52.04	52.00	-2	875	-0.23%
2022/12/21	27	54.73	22	54.15	53.40	5	842	0.59%
2022/12/20	2	52.65	14	51.99	55.10	-12	535	-2.24%
2022/12/19	1	50.10	0	0.00	50.10	1	493	0.20%
2022/12/15	0	0.00	0	50.30	50.80	0	483	0.00%
2022/12/14	0	0.00	1	49.80	50.40	-1	479	-0.21%
2022/12/12	0	50.00	0	49.00	49.00	0	473	0.00%
2022/12/09	0	49.95	24	49.86	49.70	-24	475	-5.05%
2022/12/07	3	50.20	13	50.32	49.95	-10	466	-2.14%
2022/12/06	5	51.26	0	0.00	51.10	5	458	1.09%
2022/12/05	7	52.34	0	0.00	52.20	7	451	1.55%
2022/12/02	11	53.03	0	0.00	53.20	11	442	2.48%
2022/12/01	5	52.24	29	51.96	52.60	-24	412	-5.82%
2022/11/30	0	0.00	7	48.83	48.65	-7	382	-1.83%
2022/11/29	5	46.95	0	0.00	47.25	5	327	1.53%
2022/11/28	4	48.10	0	0.00	48.10	4	309	1.29%
2022/11/25	6	48.89	5	48.65	48.55	1	307	0.33%
2022/11/23	2	47.75	0	0.00	47.60	2	296	0.68%
2022/11/22	5	47.88	0	0.00	47.60	5	296	1.69%
2022/11/21	0	0.00	3	48.55	48.30	-3	294	-1.02%
2022/11/18	3	49.80	0	0.00	49.25	3	293	1.02%
2022/11/17	0	0.00	5	49.70	49.90	-5	290	-1.72%
2022/11/16	37	50.21	1	50.00	50.30	36	286	12.57%
2022/11/15	6	49.12	15	49.27	49.45	-9	275	-3.26%
2022/11/11	6	49.83	1	49.15	49.00	5	275	1.81%
2022/11/10	1	48.65	0	0.00	48.90	1	269	0.37%
2022/11/09	3	48.63	0	0.00	49.15	3	268	1.12%
2022/11/08	2	48.75	2	48.90	48.20	0	271	0.00%
2022/11/04	1	47.00	1	46.90	47.80	0	271	0.00%
2022/11/02	0	47.35	0	0.00	47.35	0	273	0.00%
2022/10/11	1	47.00	2	46.38	46.55	-1	363	-0.27%
2022/10/07	1	48.80	0	0.00	48.65	1	374	0.27%
2022/10/06	1	50.10	1	49.50	49.65	0	380	0.00%
2022/10/04	0	50.00	0	0.00	49.65	0	387	0.00%
2022/10/03	0	48.60	0	0.00	49.05	0	386	0.00%
2022/09/28	0	47.58	0	0.00	46.50	0	388	0.00%
2022/09/27	1	49.40	0	0.00	49.50	1	387	0.26%
2022/09/26	0.1	49.60	0	0.00	49.35	0.1	400	0.03%
2022/09/23	1	53.70	0	0.00	53.20	1	429	0.23%
2022/09/21	0	55.90	0	0.00	55.00	0	434	0.00%
2022/09/20	0	0.00	1	55.70	55.50	-1	435	-0.23%
2022/09/19	1	55.30	0	0.00	55.30	1	440	0.23%
2022/09/13	1	57.60	0	0.00	57.50	1	454	0.22%
2022/09/07	1	55.60	0	0.00	55.50	1	489	0.20%
2022/08/31	0	0.00	1	59.00	59.40	-1	519	-0.19%
2022/08/29	1	57.80	0	0.00	58.70	1	525	0.19%
2022/08/25	1	59.30	0	0.00	58.90	1	530	0.19%
2022/08/22	1.2	59.16	0	0.00	59.20	1.2	551	0.22%
2022/08/19	1.6	59.74	2	59.60	59.50	-0.4	552	-0.08%
2022/08/18	3	57.93	3	58.87	59.20	0	553	0.00%
2022/08/16	0.1	59.50	1	59.60	59.40	-0.9	552	-0.16%
2022/08/15	1	59.30	2	59.70	59.70	-1	551	-0.18%
2022/08/12	1	57.90	10	58.14	58.60	-9	548	-1.64%
2022/08/11	0.1	57.00	4	56.93	57.00	-4	544	-0.73%
2022/08/09	1	55.40	0	0.00	55.70	1	565	0.18%
2022/08/08	3	55.53	0	0.00	55.80	3	567	0.53%
2022/08/05	0	0.00	2	56.90	56.80	-2	566	-0.35%
2022/08/04	2	55.35	0	0.00	55.90	2	571	0.35%
2022/08/02	0	57.40	1	57.20	57.30	-1	580	-0.17%
2022/07/29	0	58.20	0	0.00	57.80	0	586	0.00%
2022/07/27	1	57.50	1	58.00	58.30	0	589	0.00%
2022/07/26	1	59.50	3	58.90	58.90	-2	588	-0.34%
2022/07/22	2	62.00	2	61.65	61.20	0	590	0.00%
2022/07/21	1	61.00	1	61.50	62.00	0	605	0.00%
2022/07/18	1	66.30	0	0.00	66.70	1	601	0.17%
2022/07/15	3	65.00	1	63.80	65.40	2	597	0.33%
2022/07/14	4	63.20	2	61.80	63.20	2	587	0.34%
2022/07/13	2	61.65	1	61.70	61.60	1	583	0.17%
2022/07/12	1	60.50	0	0.00	60.20	1	585	0.17%
2022/07/11	0	0.00	1	62.40	61.70	-1	592	-0.17%
2022/07/06	2	60.40	0	0.00	60.10	2	612	0.33%
2022/07/04	1	60.10	2	61.00	60.40	-1	645	-0.16%
2022/07/01	7	62.07	1	64.60	60.50	6	661	0.91%
2022/06/30	0	0.00	2	66.80	67.00	-2	638	-0.31%
2022/06/28	0	0.00	2	69.60	69.50	-2	662	-0.30%
2022/06/20	0	0.00	3	67.57	67.30	-3	968	-0.31%
2022/06/16	1	71.20	1	72.60	71.30	0	957	0.00%
2022/06/14	1	71.90	0	0.00	72.00	1	974	0.10%
2022/06/13	2	73.25	1	72.70	72.60	1	981	0.10%
2022/06/09	0	0.00	1	76.10	75.90	-1	983	-0.10%
2022/06/06	0	0.00	0	77.40	77.00	0	1,004	0.00%
2022/06/02	5	77.20	0	0.00	77.40	5	1,027	0.49%
2022/05/23	1	75.80	0	0.00	75.30	1	1,189	0.08%
2022/05/20	2	75.45	0	0.00	75.40	2	1,196	0.17%
2022/05/19	1	74.80	0	0.00	75.50	1	1,203	0.08%
2022/05/18	2	76.95	1	77.20	76.50	1	1,202	0.08%
2022/05/16	0	0.00	0.3	74.50	74.10	-0.3	1,192	-0.03%
2022/05/13	3	74.50	0	0.00	74.30	3	1,212	0.25%
2022/05/12	1	74.60	2	73.95	74.00	-1	1,217	-0.08%
2022/05/11	0	0.00	3	75.37	75.60	-3	1,217	-0.25%
2022/05/10	3	73.40	0	0.00	75.60	3	1,226	0.24%
2022/05/06	0	0.00	1	76.10	76.70	-1	1,216	-0.08%
2022/05/05	1	78.00	0	0.00	77.50	1	1,217	0.08%
2022/05/04	0	0.00	1	77.20	77.20	-1	1,221	-0.08%
2022/04/28	0	0.00	2	74.20	75.60	-2	1,229	-0.16%
2022/04/27	3.1	73.13	0	0.00	73.80	3.1	1,223	0.25%
2022/04/26	1	76.50	3	76.83	76.10	-2	1,208	-0.17%
2022/04/25	4	77.40	7	77.39	77.00	-3	1,208	-0.25%
2022/04/22	0	0.00	1	81.00	80.60	-1	1,195	-0.08%
2022/04/21	0	0.00	0	82.00	81.60	0	1,211	0.00%
2022/04/20	0	81.80	0	0.00	81.80	0	1,227	0.00%
2022/04/15	1	82.30	0	0.00	81.70	1	1,299	0.08%
2022/04/14	0	0.00	2	83.15	82.90	-2	1,320	-0.15%
2022/04/12	2	82.05	12	82.40	82.20	-10	1,349	-0.74%
2022/04/11	5	83.90	0	0.00	83.10	5	1,446	0.35%
2022/04/08	1	85.60	2	86.20	86.10	-1	1,534	-0.07%
2022/04/07	2	85.40	4	86.80	85.90	-2	1,531	-0.13%
2022/04/06	2	88.00	1	88.00	87.90	1	1,512	0.07%
2022/04/01	2	89.25	1	89.50	89.80	1	1,504	0.07%
2022/03/31	1	90.60	1	89.90	90.00	0	1,502	0.00%
2022/03/30	2	92.60	11	92.60	91.00	-9	1,485	-0.61%
2022/03/29	12	92.00	2	92.85	91.40	10	1,419	0.70%
2022/03/28	1	88.70	1	89.00	89.30	0	1,335	0.00%
2022/03/25	1	90.30	0	0.00	90.40	1	1,331	0.08%
2022/03/24	6	90.57	6	90.38	90.90	0	1,308	0.00%
2022/03/23	7	90.26	12	90.03	90.40	-5	1,273	-0.39%
2022/03/22	0	0.00	1	87.30	87.80	-1	1,216	-0.08%
2022/03/21	0	0.00	7	87.37	87.40	-7	1,215	-0.58%
2022/03/17	1	84.70	2	84.80	85.30	-1	1,209	-0.08%
2022/03/16	8	83.85	0	0.00	83.60	8	1,213	0.66%
2022/03/15	2	85.15	1	84.30	84.20	1	1,230	0.08%
2022/03/14	1	86.10	0	0.00	86.10	1	1,272	0.08%
2022/03/10	0	87.60	0	0.00	87.00	0	1,298	0.00%
2022/03/08	1	85.20	2	85.50	84.00	-1	1,446	-0.07%
2022/03/07	4	86.53	0	0.00	86.60	4	1,505	0.27%
2022/03/04	2	88.60	3	89.10	89.10	-1	1,504	-0.07%
2022/03/03	5	89.14	0.2	89.44	89.00	4.9	1,511	0.32%
2022/03/02	3	87.80	1	88.40	88.70	2	1,517	0.13%
2022/03/01	1	88.60	2	88.00	88.20	-1	1,520	-0.07%
2022/02/25	8	88.30	7	88.93	87.60	1	1,523	0.07%
2022/02/24	14.2	87.61	7	87.50	87.30	7.2	1,517	0.47%
2022/02/23	0	85.40	0	0.00	86.20	0	1,480	0.00%
2022/02/22	2	84.30	0	0.00	84.30	2	1,672	0.12%
2022/02/17	0	85.70	0	0.00	85.10	0	1,786	0.00%
2022/02/16	1	85.20	0	0.00	85.40	1	1,823	0.05%
2022/02/15	5	85.80	5	86.62	85.60	0	1,846	0.00%
2022/02/14	0	84.10	0	0.00	83.90	0	1,863	0.00%
2022/02/11	1	85.30	0	0.00	85.00	1	1,873	0.05%
2022/02/10	1	85.10	1	85.70	85.10	0	1,891	0.00%
2022/02/07	1	82.60	0	0.00	83.60	1	1,902	0.05%
2022/01/26	3	82.70	0	0.00	82.50	3	1,907	0.16%
2022/01/24	1	83.60	1	83.80	83.40	0	1,961	0.00%
2022/01/21	1	85.00	2	85.50	84.60	-1	1,967	-0.05%
2022/01/19	0	0.00	3	85.83	86.00	-3	1,993	-0.15%
2022/01/17	1	84.40	0	0.00	84.90	1	2,029	0.05%
2022/01/14	1	83.60	4	83.20	83.30	-3	2,047	-0.15%
2022/01/13	0	0.00	6	85.08	85.00	-6	2,057	-0.29%
2022/01/12	3	86.60	0	0.00	86.30	3	2,044	0.15%
2022/01/11	1	88.10	1	88.50	88.80	0	2,029	0.00%
2022/01/10	5	88.84	5	88.92	88.80	0	2,018	0.00%
2022/01/07	3	91.27	0	0.00	90.80	3	1,999	0.15%
2022/01/06	0	0.00	1	92.90	92.70	-1	1,989	-0.05%
2022/01/05	0	0.00	1	93.70	93.50	-1	2,014	-0.05%
2022/01/04	19.1	95.39	7	94.17	93.90	12.1	2,014	0.60%
2022/01/03	10	94.86	19	94.96	95.00	-9	1,926	-0.47%
2021/12/30	2	91.80	0	0.00	92.00	2	1,848	0.11%
2021/12/29	0	0.00	1	92.10	92.00	-1	1,881	-0.05%
2021/12/28	1	91.40	2	91.50	91.40	-1	1,914	-0.05%
2021/12/24	0	0.00	1	91.60	91.10	-1	1,982	-0.05%
2021/12/23	0	0.00	4	92.05	91.60	-4	1,994	-0.20%
2021/12/22	0	0.00	2	92.15	91.30	-2	2,010	-0.10%
2021/12/21	0	0.00	8	91.30	91.20	-8	2,038	-0.39%
2021/12/17	0	0.00	8	90.80	91.00	-8	2,090	-0.38%
2021/12/15	0	0.00	1	90.30	90.60	-1	2,097	-0.05%
2021/12/13	2	90.80	0	0.00	90.60	2	2,101	0.10%
2021/12/10	0	0.00	1	91.20	91.20	-1	2,110	-0.05%
2021/12/09	4	90.53	0	0.00	90.40	4	2,114	0.19%
2021/12/08	13	91.77	14	91.60	91.60	-1	2,125	-0.05%
2021/12/07	3	93.67	9	94.08	93.60	-6	2,093	-0.29%
2021/12/06	3	95.00	1	94.70	94.70	2	2,097	0.10%
2021/12/03	8	96.27	17	96.30	95.80	-9	2,136	-0.42%
2021/12/02	15	96.04	13	96.93	94.60	2	2,197	0.09%
2021/12/01	11	95.35	10.4	94.76	96.50	0.7	2,259	0.03%
2021/11/30	0.3	91.40	0	0.00	92.50	0.3	2,285	0.01%
2021/11/29	2	89.03	3	90.60	90.80	-1	2,328	-0.04%
2021/11/26	2	89.75	0	0.00	90.10	2	2,347	0.09%
2021/11/25	0	0.00	5	91.12	91.00	-5	2,364	-0.21%
2021/11/24	0	91.60	0	0.00	92.00	0	2,366	0.00%
2021/11/23	2	92.25	3	92.10	91.60	-1	2,375	-0.04%
2021/11/22	6	94.00	1	93.50	94.00	5	2,378	0.21%
2021/11/19	16	97.66	10	96.53	94.40	6	2,386	0.25%
2021/11/18	17	94.01	13.4	94.96	96.00	3.6	2,243	0.16%
2021/11/17	4	92.58	2	92.70	92.40	2	2,192	0.09%
2021/11/16	6.4	91.70	3	92.13	91.70	3.4	2,198	0.16%
2021/11/15	3	91.87	4	92.10	92.40	-1	2,206	-0.05%
2021/11/12	0	0.00	10.5	90.42	90.30	-10.5	2,209	-0.48%
2021/11/11	1	90.00	0.2	89.20	89.90	0.8	2,216	0.04%
2021/11/10	1	87.80	0	0.00	87.80	1	2,224	0.04%
2021/11/09	2	88.00	1	88.20	88.20	1	2,282	0.04%
2021/11/08	0	0.00	1	86.50	86.70	-1	2,284	-0.04%
2021/11/05	1.1	86.39	2	86.50	86.50	-0.9	2,372	-0.04%
2021/11/04	0.2	86.80	0	0.00	86.30	0.2	2,463	0.01%
2021/11/03	2	86.80	0	0.00	86.70	2	2,543	0.08%
2021/11/02	1	85.71	0	0.00	85.70	1	2,653	0.04%
2021/11/01	6	87.97	3	88.30	88.70	3	2,715	0.11%
2021/10/29	0	0.00	1	85.80	85.80	-1	2,724	-0.04%
2021/10/28	3	85.37	1	85.80	85.80	2	2,748	0.07%
2021/10/27	2	83.75	2	83.60	84.70	0	2,784	0.00%
2021/10/26	3.4	84.50	0	0.00	83.60	3.4	2,871	0.12%
2021/10/25	0.4	86.40	0	0.00	86.40	0.4	2,896	0.01%
2021/10/22	1.2	86.10	1	85.80	85.50	0.2	3,031	0.01%
2021/10/21	1	86.40	0	0.00	86.30	1	3,119	0.03%
2021/10/15	0	0.00	3	82.27	82.50	-3	4,385	-0.07%
2021/10/14	9	79.78	24	78.79	80.60	-15	4,800	-0.31%
2021/10/13	32.2	80.83	2	79.60	79.50	30.2	5,370	0.56%
2021/10/12	4	82.93	2	82.20	82.30	2	5,542	0.04%
2021/10/08	2	86.70	1	87.20	85.10	1	5,564	0.02%
2021/10/07	0	0.00	4	85.75	86.20	-4	5,604	-0.07%
2021/10/06	2	84.60	2	86.05	82.50	0	5,827	0.00%
2021/10/05	13	82.34	25	83.62	85.30	-12	6,034	-0.20%
2021/10/04	18	87.37	9	85.30	84.80	9	6,028	0.15%
2021/10/01	4	88.75	8	89.06	88.30	-4	6,036	-0.07%
2021/09/30	3	90.77	0	0.00	90.70	3	6,031	0.05%
2021/09/29	4	91.53	11	91.75	90.80	-7	6,042	-0.12%
2021/09/28	1	93.80	1	94.50	94.00	0	6,068	0.00%
2021/09/27	3	94.67	11	94.14	94.40	-8	6,044	-0.13%
2021/09/24	7.3	93.13	12	93.29	93.00	-4.7	6,036	-0.08%
2021/09/23	20	91.79	0	0.00	91.80	20	6,024	0.33%
2021/09/22	0	0.00	32	88.69	90.20	-32	6,038	-0.53%
2021/09/17	1	91.20	6	91.07	91.20	-5	6,044	-0.08%
2021/09/15	1	90.30	16	90.40	90.50	-15	6,081	-0.25%
2021/09/14	5	92.24	2	92.25	91.60	3	6,096	0.05%
2021/09/13	12	93.29	2.8	93.04	93.10	9.2	6,119	0.15%
2021/09/10	8	90.91	0	0.00	91.70	8	6,107	0.13%
2021/09/09	0	91.00	2.1	90.47	90.70	-2.1	6,135	-0.03%
2021/09/08	5	90.20	7	90.00	90.30	-2	6,152	-0.03%
2021/09/07	33	95.63	52	95.17	92.80	-19	6,127	-0.31%
2021/09/06	37	99.90	26	100.08	98.10	11	6,064	0.18%
2021/09/03	26.1	94.34	48	98.02	98.40	-21.9	5,965	-0.37%
2021/09/02	25.9	94.63	21	94.78	93.70	4.9	6,177	0.08%
2021/09/01	9	91.84	1	91.70	93.50	8	6,181	0.13%
2021/08/31	19	90.54	0.3	90.30	90.50	18.7	6,160	0.30%
2021/08/30	12	91.09	1	91.40	91.30	11	6,173	0.18%
2021/08/27	10	91.05	3	90.50	91.50	7	6,181	0.11%
2021/08/26	5	91.78	6	91.43	91.40	-1	6,204	-0.02%
2021/08/25	11	92.43	4	92.68	92.70	7	6,207	0.11%
2021/08/24	20	91.34	3	91.30	90.10	17	6,201	0.27%
2021/08/23	3	90.43	7	89.26	90.70	-4	6,186	-0.06%
2021/08/20	3	87.20	2	86.35	87.40	1	6,218	0.02%
2021/08/19	2	88.35	10.7	87.88	86.50	-8.7	6,312	-0.14%
2021/08/18	5.3	87.41	12	86.34	89.90	-6.7	6,326	-0.11%
2021/08/17	2.3	88.03	3	88.30	86.60	-0.7	6,363	-0.01%
2021/08/16	14	88.78	5	88.52	89.50	9	6,377	0.14%
2021/08/13	13	92.34	26	91.75	90.20	-13	6,372	-0.20%
2021/08/12	22	95.84	0.5	95.00	95.20	21.5	6,355	0.34%
2021/08/11	4	98.08	19	97.93	95.00	-15	6,423	-0.23%
2021/08/10	6.1	106.79	4	106.13	106.00	2.1	6,422	0.03%
2021/08/09	9	110.33	5	110.90	108.50	4	6,404	0.06%
2021/08/06	20	112.15	7	111.86	111.50	13	6,413	0.20%
2021/08/05	4	109.50	39.4	109.61	110.50	-35.4	6,508	-0.54%
2021/08/04	1.6	108.41	5	108.20	106.50	-3.4	6,567	-0.05%
2021/08/03	2.1	108.78	4.5	109.00	108.50	-2.4	6,647	-0.04%
2021/08/02	42	108.08	110	108.48	108.00	-68	6,699	-1.01%	大賣/
2021/07/30	112	106.61	17.1	106.88	107.50	94.9	6,733	1.41%	大買/
2021/07/29	2	102.50	2	102.48	105.00	0	6,679	0.00%
2021/07/28	15	100.89	14.2	101.78	103.00	0.8	6,679	0.01%
2021/07/27	15.1	107.12	130.3	104.48	104.50	-115.2	6,687	-1.72%	大賣/鉅額交易
2021/07/26	34	109.19	44	109.03	108.50	-10	6,732	-0.15%
2021/07/23	44.9	112.26	58.5	111.37	108.00	-13.6	6,695	-0.20%
2021/07/22	205.6	114.86	83.1	113.94	113.00	122.5	6,483	1.89%	大買/鉅額交易
2021/07/21	87	114.52	94.1	114.57	112.50	-7.1	6,273	-0.11%
2021/07/20	47	109.85	52	110.25	109.00	-5	5,889	-0.09%
2021/07/19	86	108.06	81.2	108.71	113.00	4.8	5,631	0.09%
2021/07/16	47	104.09	42.7	103.07	103.00	4.3	5,231	0.08%
2021/07/15	10.2	99.76	6	99.87	99.90	4.2	5,071	0.08%
2021/07/14	4	98.78	2	99.00	99.00	2	5,090	0.04%
2021/07/13	32.5	101.49	45	102.23	99.10	-12.5	5,086	-0.25%
2021/07/12	69	99.40	31.9	99.84	101.50	37.1	4,974	0.75%
2021/07/09	1	95.30	16	96.26	95.90	-15	4,852	-0.31%
2021/07/08	4	95.30	2	96.40	95.30	2	4,959	0.04%
2021/07/07	1	94.80	15	95.23	94.80	-14	5,000	-0.28%
2021/07/06	5	94.90	5	95.82	94.80	0	5,121	0.00%
2021/07/05	6	96.16	1	95.50	96.10	5	5,245	0.10%
2021/07/02	2.1	92.99	3	93.30	93.60	-1	5,388	-0.02%
2021/07/01	1	93.80	2	93.30	92.60	-1	5,556	-0.02%
2021/06/30	0	0.00	3	93.77	94.00	-3	5,792	-0.05%
2021/06/29	1	94.40	1	95.70	93.70	0	6,023	0.00%
2021/06/28	0	0.00	3	94.30	95.10	-3	6,207	-0.05%
2021/06/25	3	95.37	0	0.00	94.30	3	6,537	0.05%
2021/06/24	0	0.00	2	94.25	94.60	-2	6,769	-0.03%
2021/06/23	1	93.90	1	94.30	94.00	0	6,868	0.00%
2021/06/22	5	92.96	3	92.70	92.60	2	7,365	0.03%
2021/06/21	6.1	94.53	5	95.02	94.30	1.1	7,403	0.01%
2021/06/18	7	95.70	0	0.00	96.40	7	7,453	0.09%
2021/06/17	1	96.10	1	95.20	96.50	0	7,514	0.00%
2021/06/16	3	95.00	2	96.30	94.30	1	7,571	0.01%
2021/06/15	7	95.77	8	94.96	96.20	-1	7,698	-0.01%
2021/06/11	19	96.49	22	96.78	95.10	-3	8,301	-0.04%
2021/06/10	76	98.11	44	97.78	96.80	32	8,717	0.37%
2021/06/09	6	94.23	4	93.50	94.30	2	8,500	0.02%
2021/06/08	1	92.30	2	92.00	91.90	-1	8,610	-0.01%
2021/06/07	0.1	91.00	0.3	90.40	92.40	-0.3	8,792	0.00%
2021/06/04	2.1	91.56	3.4	91.95	91.80	-1.4	8,852	-0.02%
2021/06/03	10.1	92.64	3.1	92.98	92.70	7	8,910	0.08%
2021/06/02	5.1	93.54	4	93.95	93.00	1	9,000	0.01%
2021/06/01	3.1	94.97	3.1	95.17	94.70	0	9,040	0.00%
2021/05/31	2.1	93.62	11.1	94.24	94.30	-9.1	9,093	-0.10%
2021/05/28	4.1	94.25	9	94.09	94.10	-4.9	9,206	-0.05%
2021/05/27	24.4	93.72	15	93.17	94.00	9.4	9,409	0.10%
2021/05/26	1.1	91.13	0	0.00	91.80	1.1	9,402	0.01%
2021/05/25	11.1	92.36	19	92.71	92.20	-7.9	9,629	-0.08%
2021/05/24	4.1	89.88	9.2	90.09	90.10	-5.1	9,887	-0.05%
2021/05/21	5.1	88.00	8	88.14	88.10	-2.9	10,180	-0.03%
2021/05/20	6.1	88.36	0	0.00	87.00	6.1	10,707	0.06%
2021/05/19	21.2	88.85	10	89.27	89.90	11.2	11,189	0.10%
2021/05/18	9	86.91	7	87.60	87.00	2	11,725	0.02%
2021/05/17	5	83.00	8	82.43	82.50	-3	11,952	-0.02%
2021/05/14	12.2	89.63	12	88.72	88.00	0.2	11,990	0.00%
2021/05/13	30.1	91.49	37	91.07	88.90	-6.9	11,927	-0.06%
2021/05/12	10.2	86.53	20	84.49	86.80	-9.8	11,768	-0.08%
2021/05/11	10.1	93.01	4	91.88	90.50	6.1	11,690	0.05%
2021/05/10	10.1	96.50	9	97.99	97.20	1.1	11,639	0.01%
2021/05/07	4.1	100.23	4	99.63	99.50	0.1	11,696	0.00%
2021/05/06	11	97.53	5	98.14	96.60	6	11,821	0.05%
2021/05/05	15	99.06	9	97.67	97.20	6	12,583	0.05%
2021/05/04	16	98.32	51	98.12	100.50	-35	13,173	-0.27%
2021/05/03	24	103.46	15	104.25	102.00	9	13,120	0.07%
2021/04/29	23.1	111.98	9	111.67	110.00	14.1	13,021	0.11%
2021/04/28	9	109.72	11	111.32	112.00	-2	12,981	-0.02%
2021/04/27	13	111.04	2	111.50	109.50	11	12,943	0.09%
2021/04/26	24	114.17	16	114.81	114.50	8	12,885	0.06%
2021/04/23	17	111.88	16.1	111.91	112.50	0.9	12,828	0.01%
2021/04/22	20.1	112.77	16	112.59	109.50	4.1	12,847	0.03%
2021/04/21	1	111.00	2	109.75	111.00	-1	12,799	-0.01%
2021/04/20	10	110.95	2	110.50	110.00	8	12,813	0.06%
2021/04/19	17	109.56	18	109.22	109.50	-1	12,806	-0.01%
2021/04/16	20	111.65	16	112.66	110.50	4	12,837	0.03%
2021/04/15	9	109.72	15.1	109.41	112.50	-6.1	12,742	-0.05%
2021/04/14	17	105.15	13.1	105.82	106.00	3.9	12,670	0.03%
2021/04/13	20	110.10	142.2	111.38	108.00	-122.2	12,569	-0.97%	大賣/鉅額交易
2021/04/12	38	111.18	186	110.24	108.50	-148	12,524	-1.18%	大賣/鉅額交易
2021/04/09	36	113.96	56	114.44	113.00	-20	12,433	-0.16%
2021/04/08	38	113.16	37	114.08	113.50	1	12,344	0.01%
2021/04/07	15	111.80	33	112.30	115.00	-18	12,160	-0.15%
2021/04/06	53	112.55	51.1	113.02	114.00	1.9	12,000	0.02%
2021/04/01	50	104.97	52	105.27	105.50	-2	11,755	-0.02%
2021/03/31	78	102.47	39	102.90	102.00	39	11,534	0.34%
2021/03/30	147.3	103.31	60.1	102.72	103.00	87.3	11,375	0.77%	大買/
2021/03/29	43	100.73	34	99.81	99.40	9	11,059	0.08%
2021/03/26	35.1	97.74	35	97.81	98.00	0.1	10,827	0.00%
2021/03/25	120	98.42	93	98.64	96.70	27	10,729	0.25%	大買/
2021/03/24	18.4	94.80	18	94.95	94.80	0.4	10,232	0.00%
2021/03/23	11	93.80	10	94.01	93.60	1	10,227	0.01%
2021/03/22	13	94.15	25	94.07	93.50	-12	10,174	-0.12%
2021/03/19	27	92.56	19	92.89	92.80	8	10,113	0.08%
2021/03/18	30	94.63	36	94.95	94.10	-6	10,049	-0.06%
2021/03/17	107.2	95.80	106	95.33	94.50	1.2	9,947	0.01%	大買/大賣/
2021/03/16	120.1	94.94	159	94.83	98.70	-39	9,404	-0.41%	大買/大賣/
2021/03/15	17	89.18	29	89.12	89.80	-12	8,980	-0.13%
2021/03/12	41	88.67	48	89.60	88.40	-7	8,991	-0.08%
2021/03/11	78	88.03	88	88.28	88.20	-10	8,903	-0.11%
2021/03/10	24	85.65	32	85.88	86.30	-8	8,775	-0.09%
2021/03/09	9	83.79	12	84.32	85.30	-3	8,750	-0.03%
2021/03/08	47	85.09	10	84.42	84.50	37	8,811	0.42%
2021/03/05	9	85.20	23	85.61	85.80	-14	8,735	-0.16%
2021/03/04	5	84.94	25	85.16	84.70	-20	8,712	-0.23%
2021/03/03	28	84.81	10	84.93	84.90	18	8,709	0.21%
2021/03/02	56.1	87.53	62	87.54	85.70	-6	8,584	-0.07%
2021/02/26	34	84.77	28	84.53	84.60	6	8,371	0.07%
2021/02/25	86	87.27	66	87.03	86.50	20	8,356	0.24%
2021/02/24	127	86.25	115	86.07	84.10	12	8,261	0.15%	大買/大賣/
2021/02/23	60	84.63	47.1	85.44	84.00	12.9	7,957	0.16%
2021/02/22	99	88.89	123.1	89.49	87.60	-24.1	7,648	-0.32%	大賣/
2021/02/19	108	83.69	110.1	84.34	87.80	-2	7,132	-0.03%	大買/大賣/
2021/02/18	121	79.53	115	80.74	79.90	6	6,636	0.09%	大買/大賣/
2021/02/17	12	73.52	101	72.65	76.30	-89	6,055	-1.47%	大賣/
2021/02/05	28	70.14	79	70.18	69.40	-51	5,783	-0.88%
2021/02/04	23	68.94	3	69.07	68.80	20	5,746	0.35%
2021/02/03	14	69.30	15	69.09	68.60	-1	5,769	-0.02%
2021/02/02	6	67.70	56	67.79	67.90	-50	5,945	-0.84%
2021/02/01	114	66.24	15	66.13	66.80	99	6,203	1.60%	大買/
2021/01/29	70	68.72	15	67.26	66.20	55	6,303	0.87%
2021/01/28	34	69.29	41	70.06	68.70	-7	6,298	-0.11%
2021/01/27	165.3	74.90	162	74.92	72.80	3.3	6,149	0.05%	大買/大賣/
2021/01/26	50	75.69	205	75.01	76.20	-155	5,438	-2.85%	大賣/鉅額交易
2021/01/25	26	69.50	37	69.34	69.30	-11	4,835	-0.23%
2021/01/22	9	66.59	49	66.80	67.60	-40	4,794	-0.83%
2021/01/21	13	65.72	2	65.30	64.60	11	4,809	0.23%
2021/01/20	54	67.35	9.5	65.85	65.30	44.5	4,819	0.92%
2021/01/19	83	68.33	135.5	68.19	67.50	-52.5	4,842	-1.08%	大賣/
2021/01/18	75	70.54	172	69.65	69.00	-97	4,972	-1.95%	大賣/
2021/01/15	119	70.64	186.1	70.91	69.50	-67.1	4,999	-1.34%	大買/大賣/
2021/01/14	19	69.72	84.5	69.97	69.70	-65.5	4,984	-1.31%
2021/01/13	14	68.19	113	68.11	67.80	-99	4,922	-2.01%	大賣/
2021/01/12	8	67.83	17	67.44	66.70	-9	4,993	-0.18%
2021/01/11	11	66.21	53	67.28	67.40	-42	5,037	-0.83%
2021/01/08	12	67.19	22	67.04	67.20	-10	5,155	-0.19%
2021/01/07	115	66.32	33.1	66.81	66.80	81.9	5,201	1.57%	大買/
2021/01/06	71	65.99	38.1	66.17	65.50	32.9	5,280	0.62%
2021/01/05	243	66.78	16	67.08	66.50	227	5,349	4.24%	大買/鉅額交易
2021/01/04	133	67.00	15	66.49	67.30	118	5,502	2.14%	大買/鉅額交易
2020/12/31	53	65.85	28.1	66.17	65.70	25	6,172	0.40%
2020/12/30	0	0.00	12	64.75	64.70	-12	6,589	-0.18%
2020/12/29	5	64.30	2	64.20	64.20	3	6,793	0.04%
2020/12/28	3	65.10	2	65.30	65.10	1	6,926	0.01%
2020/12/25	48	65.43	12	65.28	64.70	36	7,084	0.51%
2020/12/24	99	65.17	15	64.95	65.00	84	7,243	1.16%
2020/12/23	11	63.98	8	64.08	63.70	3	7,464	0.04%
2020/12/22	23	63.99	16	64.10	64.00	7	7,877	0.09%
2020/12/21	1	63.70	3	63.57	63.50	-2	8,202	-0.02%
2020/12/18	11	63.90	4	64.10	63.60	7	8,471	0.08%
2020/12/17	29.1	63.71	23	63.74	63.40	6.1	8,854	0.07%
2020/12/16	4	64.90	9	64.88	64.70	-5	9,049	-0.06%
2020/12/15	23	64.29	16	64.43	64.30	7	9,574	0.07%
2020/12/14	10	65.55	7	65.74	65.90	3	10,057	0.03%
2020/12/11	21	65.71	12	65.93	65.40	9	11,020	0.08%
2020/12/10	40.1	67.64	17	67.72	67.10	23.1	11,773	0.20%
2020/12/09	28.1	69.36	31	69.14	69.40	-2.9	11,866	-0.02%
2020/12/08	28	68.38	63	68.74	68.40	-35	11,815	-0.30%
2020/12/07	5	68.16	20	68.00	67.20	-15	11,731	-0.13%
2020/12/04	7	67.99	12	67.99	67.90	-5	11,694	-0.04%
2020/12/03	8	67.91	2	68.25	67.40	6	11,759	0.05%
2020/12/02	63	68.58	51	68.40	68.70	12	11,711	0.10%
2020/12/01	23	67.43	24	67.00	67.60	-1	11,601	-0.01%
2020/11/30	13	67.31	1	67.10	66.90	12	11,605	0.10%
2020/11/27	74	67.18	9	66.91	66.70	65	11,637	0.56%
2020/11/26	9	65.90	4	66.05	66.10	5	11,562	0.04%
2020/11/25	8	66.44	22	66.25	65.40	-14	11,556	-0.12%
2020/11/24	42	67.11	25	66.62	66.40	17	11,565	0.15%
2020/11/23	60	67.45	16	66.72	67.20	44	11,498	0.38%
2020/11/20	7	65.06	3	64.50	65.30	4	11,365	0.04%
2020/11/19	5	65.08	3	65.60	64.90	2	11,354	0.02%
2020/11/18	2	65.50	6.1	65.75	65.50	-4.1	11,345	-0.04%
2020/11/17	3	65.23	14	65.38	65.10	-11	11,325	-0.10%
2020/11/16	11	65.49	6	65.53	65.40	5	11,380	0.04%
2020/11/13	6	64.48	4	64.48	65.70	2	11,383	0.02%
2020/11/12	15	64.59	8	64.34	63.90	7	11,363	0.06%
2020/11/11	11	65.23	5	65.54	65.30	6	11,322	0.05%
2020/11/10	18	65.94	85	65.95	64.70	-67	11,299	-0.59%
2020/11/09	97	68.04	32	68.81	68.00	65	11,116	0.58%
2020/11/06	52	71.75	37	71.85	71.10	15	10,825	0.14%
2020/11/05	77	71.25	72	71.27	70.90	5	10,723	0.05%
2020/11/04	18	70.38	23	70.17	70.10	-5	10,662	-0.05%
2020/11/03	32	69.37	48	69.73	70.30	-16	10,795	-0.15%
2020/11/02	19	67.68	16	67.84	68.30	3	10,743	0.03%
2020/10/30	10	66.96	8	67.19	66.70	2	10,713	0.02%
2020/10/29	5	66.74	6	66.93	67.30	-1	10,687	-0.01%
2020/10/28	54	68.48	10	68.69	68.10	44	10,672	0.41%
2020/10/27	7	68.50	13	68.85	68.50	-6	10,652	-0.06%
2020/10/26	69	71.03	68	71.13	69.00	1	10,621	0.01%
2020/10/23	52	71.11	38	71.08	71.00	14	10,467	0.13%
2020/10/22	45	70.58	43	70.32	70.70	2	10,379	0.02%
2020/10/21	37	69.91	40	69.92	70.00	-3	10,253	-0.03%
2020/10/20	20	69.58	58	69.84	69.50	-38	10,227	-0.37%
2020/10/19	4	68.85	26	69.09	69.50	-22	10,126	-0.22%
2020/10/16	75	68.25	55	69.17	68.00	20	10,087	0.20%
2020/10/15	39	69.60	56	69.85	69.50	-17	9,935	-0.17%
2020/10/14	34	70.23	36	70.36	69.50	-2	9,900	-0.02%
2020/10/13	10	69.23	14	69.86	70.10	-4	9,877	-0.04%
2020/10/12	61	69.90	82	70.00	70.50	-21	9,844	-0.21%
2020/10/08	138	71.47	93	71.44	69.30	45	9,750	0.46%	大買/
2020/10/07	50	69.02	72	68.91	71.60	-22	9,124	-0.24%
2020/10/06	51	65.96	37	66.49	67.90	14	8,740	0.16%
2020/10/05	33	65.09	15	65.44	65.10	18	8,690	0.21%
2020/09/30	65	65.33	20	65.12	66.30	45	8,782	0.51%
2020/09/29	26.5	64.65	10	64.70	64.00	16.5	8,741	0.19%
2020/09/28	36	65.84	28	65.83	64.60	8	8,704	0.09%
2020/09/25	84	67.74	86	68.11	67.30	-2	8,552	-0.02%
2020/09/24	48	68.08	166	67.73	67.50	-118	8,202	-1.44%	大賣/鉅額交易
2020/09/23	54	69.50	33	68.98	70.10	21	7,934	0.26%
2020/09/22	62	70.22	81	69.47	68.50	-19	7,740	-0.25%
2020/09/21	77	70.05	123	69.93	69.00	-46	7,383	-0.62%	大賣/
2020/09/18	135	71.97	183	71.52	72.20	-48	7,242	-0.66%	大買/大賣/
2020/09/17	209	70.98	124	70.34	72.00	85	6,767	1.26%	大買/大賣/
2020/09/16	330	70.05	313	69.23	70.00	17	6,369	0.27%	大買/大賣/
2020/09/15	199	63.55	212	63.28	65.10	-13	5,609	-0.23%	大買/大賣/
2020/09/14	68	57.65	139	57.68	59.20	-71	4,909	-1.45%	大賣/
2020/09/11	8	54.35	5	54.60	53.90	3	4,784	0.06%
2020/09/10	14	55.37	0	0.00	54.80	14	4,858	0.29%
2020/09/09	13	53.92	10	54.80	55.30	3	4,950	0.06%
2020/09/08	58	55.33	121	55.38	54.70	-63	4,999	-1.26%	大賣/
2020/09/07	16	54.19	64	54.17	53.10	-48	5,008	-0.96%
2020/09/04	66	54.07	25	54.08	54.20	41	5,133	0.80%
2020/09/03	41	55.31	2	54.60	54.80	39	5,220	0.75%
2020/09/02	72	55.17	68	55.26	55.30	4	5,323	0.08%
2020/09/01	15	53.61	0	0.00	53.40	15	5,620	0.27%
2020/08/31	47	53.80	5	53.80	53.80	42	5,701	0.74%
2020/08/28	55	54.55	58	54.52	53.80	-3	5,973	-0.05%
2020/08/27	8	53.56	3	54.13	53.50	5	6,255	0.08%
2020/08/26	33	54.39	36.7	54.41	54.40	-3.7	6,355	-0.06%
2020/08/25	19	53.03	143	52.96	53.10	-124	6,497	-1.91%	大賣/鉅額交易
2020/08/24	1	52.90	62	52.78	52.90	-61	6,655	-0.92%
2020/08/21	11	51.79	3	51.63	52.10	8	6,881	0.12%
2020/08/20	29	51.64	5	51.56	50.90	24	7,135	0.34%
2020/08/19	46	55.60	49	55.83	55.10	-3	7,182	-0.04%
2020/08/18	3	55.37	4	55.33	55.40	-1	7,250	-0.01%
2020/08/17	46	55.35	36	55.49	55.30	10	7,487	0.13%
2020/08/14	20	54.76	20	55.16	54.70	0	7,583	0.00%
2020/08/13	38	54.79	31	54.90	54.80	7	7,687	0.09%
2020/08/12	67	54.51	66	53.62	54.80	1	8,026	0.01%
2020/08/11	17	53.98	17	54.24	53.00	0	8,560	0.00%
2020/08/10	22	56.15	12	56.49	54.80	10	8,853	0.11%
2020/08/07	63	56.24	60	56.56	56.00	3	9,415	0.03%
2020/08/06	78	54.51	86	53.48	52.70	-8	9,507	-0.08%
2020/08/05	2	54.00	6	53.95	53.90	-4	9,997	-0.04%
2020/08/04	2	53.80	77	53.64	53.70	-75	10,440	-0.72%
2020/08/03	86	53.95	14	53.95	53.80	72	11,261	0.64%
2020/07/31	11	52.89	81	52.86	52.80	-70	11,751	-0.60%
2020/07/30	71	52.40	0	0.00	53.00	71	12,488	0.57%
2020/07/29	3	51.23	3	51.30	51.60	0	12,730	0.00%
2020/07/28	1	51.40	6	50.92	50.20	-5	12,797	-0.04%
2020/07/27	0	0.00	11	50.61	50.00	-11	12,956	-0.08%
2020/07/24	7	51.67	10	51.67	51.00	-3	13,285	-0.02%
2020/07/23	3	52.43	28	52.56	52.70	-25	13,327	-0.19%
2020/07/22	10	53.00	1	53.00	52.70	9	13,415	0.07%
2020/07/21	13	53.08	2	53.20	53.30	11	13,584	0.08%
2020/07/20	11	53.37	5	52.76	52.80	6	13,748	0.04%
2020/07/17	10	53.26	98	52.66	52.10	-88	13,921	-0.63%
2020/07/16	11	55.09	4	55.45	55.00	7	13,922	0.05%
2020/07/15	14	59.42	205	60.01	58.20	-191	13,949	-1.37%	大賣/鉅額交易
2020/07/14	56	60.36	24	60.10	59.50	32	14,039	0.23%
2020/07/13	15.7	62.49	34	63.04	62.50	-18.3	14,127	-0.13%
2020/07/10	96	62.05	58	62.70	61.50	38	14,144	0.27%
2020/07/09	158	62.19	114	62.67	62.10	44	14,181	0.31%	大買/大賣/
2020/07/08	18	60.57	16	60.61	61.20	2	14,222	0.01%
2020/07/07	88	60.93	65	61.01	60.40	23	14,351	0.16%
2020/07/06	29	59.88	86	60.34	59.90	-57	14,471	-0.39%
2020/07/03	56.5	58.82	40	59.17	58.70	16.5	14,561	0.11%
2020/07/02	59	58.24	43	58.02	58.40	16	14,934	0.11%
2020/07/01	106	58.04	54	58.10	57.10	52	15,227	0.34%	大買/
2020/06/30	23	56.57	21	56.71	56.70	2	15,401	0.01%
2020/06/29	30	56.70	26	56.87	56.20	4	15,402	0.03%
2020/06/24	66	55.72	74	55.18	55.90	-8	15,345	-0.05%
2020/06/23	56.5	55.32	55	55.57	55.00	1.5	15,400	0.01%
2020/06/22	35	56.02	24	56.35	56.20	11	15,324	0.07%
2020/06/19	54	53.81	74	53.59	53.80	-20	15,159	-0.13%
2020/06/18	15	53.21	15	53.43	53.10	0	15,116	0.00%
2020/06/17	49	53.08	61	53.35	53.10	-12	15,086	-0.08%
2020/06/16	67	52.43	65	52.25	52.70	2	15,056	0.01%
2020/06/15	57	51.73	55	51.76	51.10	2	15,052	0.01%
2020/06/12	57	51.08	48	51.28	51.80	9	15,063	0.06%
2020/06/11	47	51.19	69	50.85	50.50	-22	15,064	-0.15%
2020/06/10	33	51.53	47	51.63	51.60	-14	15,146	-0.09%
2020/06/09	88	52.40	103	52.73	52.00	-15	15,178	-0.10%	大賣/
2020/06/08	157	53.52	146	53.62	52.00	11	15,246	0.07%	大買/大賣/
2020/06/05	71	57.68	64	57.93	57.70	7	15,141	0.05%
2020/06/04	129	59.67	96.2	59.43	58.00	32.8	15,353	0.21%	大買/
2020/06/03	193	59.55	110	59.13	60.30	83	15,769	0.53%	大買/大賣/
2020/06/02	73.2	58.42	169	57.80	57.70	-95.8	15,984	-0.60%	大賣/
2020/06/01	75	58.47	80	58.72	58.30	-5	16,421	-0.03%
2020/05/29	133	57.23	117	57.64	57.70	16	16,642	0.10%	大買/大賣/
2020/05/28	74	56.91	74	57.39	57.10	0	16,528	0.00%
2020/05/27	185	57.92	183.5	56.18	55.90	1.5	16,379	0.01%	大買/大賣/
2020/05/26	49	57.57	79	57.56	58.10	-30	16,134	-0.19%
2020/05/25	51	57.54	105	57.67	57.80	-54	16,019	-0.34%	大賣/
2020/05/22	107	58.56	83	59.27	57.10	24	15,985	0.15%	大買/
2020/05/21	186	58.30	76	58.38	58.00	110	15,991	0.69%	大買/鉅額交易
2020/05/20	92	57.70	11	57.65	57.40	81	15,879	0.51%
2020/05/19	273	58.82	199	57.91	57.00	74	15,747	0.47%	大買/大賣/
2020/05/18	165.5	60.33	203	60.64	61.20	-37.5	15,364	-0.24%	大買/大賣/
2020/05/15	128	59.60	380	59.68	57.50	-252	14,791	-1.70%	大買/大賣/鉅額交易
2020/05/14	303	61.64	255	61.42	59.80	48	14,442	0.33%	大買/大賣/
2020/05/13	119	60.47	113	60.24	61.00	6	13,802	0.04%	大買/大賣/
2020/05/12	274	60.77	161	61.52	60.80	113	13,520	0.84%	大買/大賣/鉅額交易
2020/05/11	180	58.31	171	58.64	59.50	9	12,981	0.07%	大買/大賣/
2020/05/08	220	58.63	215	59.23	58.30	5	12,517	0.04%	大買/大賣/
2020/05/07	221	53.90	147	53.92	55.70	74	11,727	0.63%	大買/大賣/
2020/05/06	196	53.70	157	54.08	50.70	39	11,237	0.35%	大買/大賣/
2020/05/05	71	46.81	98	47.65	50.30	-27	10,483	-0.26%
2020/05/04	92	46.30	67	46.56	45.80	25	10,202	0.25%
2020/04/30	81	46.99	90	46.22	46.10	-9	10,141	-0.09%
2020/04/29	100	46.96	76	47.31	47.75	24	9,941	0.24%
2020/04/28	39	45.28	31	45.11	44.85	8	9,568	0.08%
2020/04/27	54	45.88	23	45.92	45.85	31	9,479	0.33%
2020/04/24	113	46.89	103	47.07	46.10	10	9,357	0.11%	大買/大賣/
2020/04/23	119	46.04	137	46.16	46.30	-18	9,122	-0.20%	大買/大賣/
2020/04/22	108	45.17	146	45.19	45.40	-38	8,898	-0.43%	大買/大賣/
2020/04/21	42	43.93	25	44.62	43.05	17	8,656	0.20%
2020/04/20	8	44.26	9	44.43	44.70	-1	8,549	-0.01%
2020/04/17	32	44.36	18	44.86	43.85	14	8,441	0.17%
2020/04/16	32	45.69	21	45.90	45.65	11	8,248	0.13%
2020/04/15	24	45.64	20	45.97	45.00	4	8,048	0.05%
2020/04/14	30	46.02	30	46.38	45.45	0	7,936	0.00%
2020/04/13	87	46.21	52	46.04	45.80	35	7,732	0.45%
2020/04/10	89	44.94	83	45.28	44.50	6	7,445	0.08%
2020/04/09	111	44.62	105	44.80	44.05	6	7,180	0.08%	大買/大賣/
2020/04/08	30	43.34	34	43.18	43.40	-4	6,922	-0.06%
2020/04/07	122	44.96	120	45.33	43.50	2	6,708	0.03%	大買/大賣/
2020/04/06	141	42.64	109	42.77	43.70	32	6,238	0.51%	大買/大賣/
2020/04/01	37	38.44	52	39.28	39.75	-15	5,855	-0.26%
2020/03/31	6	36.58	3	36.50	36.15	3	5,580	0.05%
2020/03/30	11	36.06	11	36.29	36.20	0	5,518	0.00%
2020/03/27	59	36.68	18	36.42	36.00	41	5,446	0.75%
2020/03/26	18	34.78	5	34.95	35.00	13	5,314	0.24%
2020/03/25	2	34.78	7	35.04	34.25	-5	5,254	-0.10%
2020/03/24	9	34.36	4	34.46	34.40	5	5,180	0.10%
2020/03/23	5	32.83	8	33.15	33.15	-3	5,108	-0.06%
2020/03/20	4	33.18	12	33.13	33.85	-8	5,069	-0.16%
2020/03/19	2	31.45	9	32.24	31.10	-7	5,000	-0.14%
2020/03/18	7	35.01	21	35.14	34.50	-14	4,882	-0.29%
2020/03/17	34	34.71	19	34.65	34.45	15	4,772	0.31%
2020/03/16	42.2	35.05	96	34.09	34.20	-53.8	4,627	-1.16%
2020/03/13	84	32.65	25	33.06	32.95	59	4,383	1.35%
2020/03/12	41	36.11	32	36.03	35.70	9	4,232	0.21%
2020/03/11	64	40.17	65	40.29	38.20	-1	3,998	-0.03%
2020/03/10	21	40.05	19	41.11	38.90	2	3,708	0.05%
2020/03/09	384	48.02	345	45.75	43.00	39	3,398	1.15%	大買/大賣/
2020/03/06	115	44.03	187	44.29	46.20	-72	2,687	-2.68%	大買/大賣/
2020/03/05	247	41.36	256	41.35	42.00	-9	2,126	-0.42%	大買/大賣/
2020/03/04	77	37.11	125	37.69	39.15	-48	1,554	-3.09%	大賣/
2020/03/03	23	35.45	23	35.62	35.60	0	1,144	0.00%
2020/03/02	50	35.49	39	35.89	35.10	11	1,075	1.02%
2020/02/27	1	34.55	2	34.60	34.10	-1	970	-0.10%
2020/02/26	6	34.57	1	35.30	34.50	5	925	0.54%
2020/02/25	37	35.67	2	36.53	35.00	35	895	3.91%
2020/02/24	87	36.64	120	36.78	36.65	-33	808	-4.08%	大賣/
2020/02/21	0	0.00	1	34.70	34.65	-1	527	-0.19%
2020/02/18	1	33.90	0	0.00	33.90	1	490	0.20%
2020/02/17	3	34.65	7	34.48	34.10	-4	489	-0.82%
2020/02/14	4	34.05	3	34.10	33.75	1	475	0.21%
2020/02/13	0	0.00	3	34.15	33.75	-3	470	-0.64%
2020/02/12	2	33.73	0	0.00	33.70	2	465	0.43%
2020/02/10	32	34.87	15	35.55	33.85	17	454	3.74%
2020/02/07	7	35.02	32	34.71	34.40	-25	390	-6.40%
2020/02/06	19	33.88	0	0.00	33.70	19	327	5.80%
2020/02/05	10	33.85	30	34.07	34.10	-20	312	-6.40%
2020/02/04	10	33.57	10	33.70	33.60	0	297	0.00%
2020/02/03	7	31.17	10	32.47	32.40	-3	245	-1.22%
2020/01/31	0	0.00	4	31.20	31.30	-4	227	-1.76%
2020/01/30	5	31.58	0	0.00	31.40	5	225	2.22%
2020/01/16	2	32.65	0	0.00	32.75	2	228	0.88%
2020/01/10	1	32.65	0	0.00	32.55	1	233	0.43%
2020/01/09	5	32.50	0	0.00	32.50	5	236	2.11%
2020/01/08	1	32.30	13	32.29	32.30	-12	243	-4.93%
2020/01/07	1	32.60	0	0.00	32.60	1	246	0.41%
2020/01/06	3	32.67	0	0.00	32.65	3	248	1.21%
2020/01/03	2	33.43	2	33.00	33.20	0	246	0.00%
2020/01/02	2	33.20	10	33.23	33.50	-8	255	-3.13%
2019/12/17	5	33.04	0	0.00	32.90	5	289	1.72%
2019/12/16	1	32.75	0	0.00	32.90	1	290	0.34%
2019/12/13	8	32.35	0	0.00	32.35	8	291	2.74%
2019/12/11	1	32.15	0	0.00	32.20	1	299	0.33%
2019/12/05	1	32.50	0	0.00	32.30	1	328	0.30%
2019/12/03	5	32.20	0	0.00	32.20	5	372	1.34%
2019/11/27	2	32.35	0	0.00	32.15	2	446	0.45%
2019/11/26	3	32.38	0	0.00	32.35	3	473	0.63%
2019/11/22	5	32.00	0	0.00	32.15	5	538	0.93%
2019/11/21	2	32.15	0	0.00	32.30	2	552	0.36%
2019/11/20	2	32.55	2	32.75	32.35	0	557	0.00%
2019/11/12	6	32.95	0	0.00	33.15	6	631	0.95%
2019/11/11	0	0.00	6	32.98	32.95	-6	651	-0.92%
2019/11/06	0	0.00	7	33.35	33.35	-7	655	-1.07%
2019/10/29	1	33.90	0	0.00	33.95	1	654	0.15%
2019/10/24	1	33.85	0	0.00	33.80	1	654	0.15%
2019/10/23	1	33.15	0	0.00	33.00	1	645	0.15%
2019/10/21	0	0.00	5	33.15	33.15	-5	645	-0.77%
2019/10/18	0.3	32.75	0	0.00	32.65	0.3	644	0.05%
2019/10/17	0.5	32.95	0	0.00	32.70	0.5	641	0.08%
2019/10/15	1	31.95	0	0.00	31.95	1	637	0.16%
2019/10/14	0	0.00	2	32.50	32.25	-2	633	-0.32%
2019/10/08	8	32.29	4	32.81	32.15	4	631	0.63%
2019/10/03	2	33.40	0	0.00	33.30	2	632	0.32%
2019/09/26	5	33.95	0	0.00	33.95	5	629	0.79%
2019/09/24	2	34.90	6	35.18	34.60	-4	627	-0.64%
2019/09/23	7	34.55	10	34.85	35.00	-3	617	-0.49%
2019/09/20	0	0.00	1	33.85	34.55	-1	610	-0.16%
2019/09/12	0	0.00	3	33.90	33.90	-3	577	-0.52%
2019/09/11	1	34.00	0	0.00	33.90	1	570	0.18%
2019/09/09	7	34.01	3	34.05	34.00	4	558	0.72%
2019/09/06	10	34.85	0	0.00	34.60	10	540	1.85%
2019/09/05	35	35.47	18	35.97	34.90	17	524	3.24%
2019/09/02	4	34.05	3	35.45	35.10	1	466	0.21%
2019/08/30	7	34.61	3	35.10	34.70	4	446	0.90%
2019/08/29	2	34.95	5	34.95	34.95	-3	415	-0.72%
2019/08/27	10	33.93	11	34.48	34.00	-1	369	-0.27%
2019/08/26	13	33.18	5	33.81	33.10	8	318	2.51%
2019/08/23	4	34.29	0	0.00	34.40	4	302	1.32%
2019/08/22	3	34.15	0	0.00	34.25	3	297	1.01%
2019/08/21	2	34.28	0	0.00	34.25	2	288	0.69%
2019/08/20	8	34.69	7	34.90	34.50	1	280	0.36%
2019/08/19	1	33.20	0	0.00	33.30	1	249	0.40%
2019/08/16	0	0.00	5	33.46	33.20	-5	242	-2.06%
2019/08/15	0	0.00	3	33.28	33.10	-3	233	-1.28%
2019/08/14	4	32.55	4	32.44	33.20	0	214	0.00%
2019/08/13	0	0.00	45	31.76	32.00	-45	194	-23.10%
2019/08/01	2	30.65	2	30.95	30.95	0	182	0.00%
2019/07/29	1	31.55	0	0.00	31.75	1	179	0.56%
2019/07/26	3	31.93	1	31.70	31.85	2	177	1.13%
2019/07/25	1	31.30	0	0.00	31.60	1	171	0.58%
2019/07/23	0	0.00	3	30.80	30.90	-3	168	-1.79%
2019/07/22	3	30.77	0	0.00	30.70	3	170	1.76%
2019/07/11	0	0.00	1	30.80	30.85	-1	168	-0.59%
2019/07/10	0	0.00	9	30.28	30.55	-9	168	-5.34%
2019/07/09	3	32.18	0	0.00	32.20	3	163	1.84%
2019/07/08	8	32.18	0	0.00	32.20	8	155	5.16%
2019/07/02	0	0.00	1	32.10	32.10	-1	162	-0.62%
2019/06/28	0	0.00	1	31.40	31.55	-1	166	-0.60%
2019/06/12	0	0.00	1	31.15	31.10	-1	219	-0.46%
2019/06/10	0	0.00	3	30.83	30.70	-3	225	-1.33%
2019/05/28	0	0.00	1	30.40	30.30	-1	227	-0.44%
2019/05/27	1	30.25	0	0.00	30.40	1	229	0.44%
2019/05/24	0	0.00	1	29.85	29.90	-1	230	-0.43%
2019/05/23	2	30.15	0	0.00	30.00	2	229	0.87%
2019/05/20	1	30.00	0	0.00	29.95	1	231	0.43%
2019/05/17	1	30.10	0	0.00	30.05	1	231	0.43%
2019/05/15	1	30.75	1	30.90	30.75	0	230	0.00%
2019/05/13	3	30.72	0	0.00	30.40	3	228	1.31%
2019/05/10	0	0.00	2	31.00	31.10	-2	227	-0.88%
2019/05/09	1	31.65	4	31.49	31.20	-3	225	-1.33%
2019/05/08	0	0.00	2	31.70	31.70	-2	221	-0.90%
2019/05/03	0	0.00	1	31.80	32.05	-1	221	-0.45%
2019/05/02	1	31.55	0	0.00	31.55	1	220	0.45%
2019/04/30	1	31.80	0	0.00	31.40	1	220	0.45%
2019/04/19	1	32.05	0	0.00	31.90	1	209	0.48%
2019/04/18	1	32.15	0	0.00	32.10	1	209	0.48%
2019/04/09	0	0.00	1	32.30	32.15	-1	185	-0.54%
2019/04/08	2	31.98	0	0.00	31.95	2	179	1.11%
2019/04/01	0	0.00	3	31.15	31.10	-3	162	-1.85%
2019/03/27	0	0.00	2	31.30	31.20	-2	153	-1.30%
2019/03/26	0	0.00	2	31.05	30.95	-2	147	-1.35%
2019/03/21	0	0.00	4	30.51	30.80	-4	126	-3.16%
2019/03/19	12	30.15	8	30.21	30.15	4	114	3.49%
2019/03/18	4	29.40	0	0.00	29.75	4	118	3.39%
2019/03/15	0.2	29.10	0	0.00	29.10	0.2	114	0.17%
2019/03/13	1	29.15	0	0.00	29.10	1	110	0.90%
2019/03/04	2.1	29.40	0	0.00	29.45	2.1	103	2.02%
2019/02/15	0	0.00	1	29.05	29.00	-1	88	-1.13%
2019/02/12	3	28.37	0	0.00	28.60	3	88	3.39%
2019/01/29	0	0.00	1	28.65	28.65	-1	86	-1.16%
2019/01/23	1	28.65	0	0.00	28.60	1	86	1.16%
2019/01/16	1	28.40	0	0.00	28.35	1	97	1.03%
2019/01/10	3	28.63	0	0.00	28.35	3	97	3.07%
2018/12/11	0	0.00	2	29.85	29.95	-2	116	-1.72%
2018/12/06	1	29.05	0	0.00	29.00	1	111	0.89%
2018/12/05	1	29.15	0	0.00	29.15	1	111	0.90%
2018/11/20	3	29.05	0	0.00	28.90	3	121	2.47%
2018/11/13	0	0.00	1	28.30	28.70	-1	130	-0.76%
2018/11/09	0	0.00	1	28.40	28.35	-1	137	-0.73%
2018/11/06	1	27.10	0	0.00	27.20	1	159	0.63%
2018/11/02	2	26.95	0	0.00	27.10	2	164	1.21%
2018/10/26	0	0.00	24	26.50	27.00	-24	172	-13.92%
2018/10/19	1	28.30	0	0.00	28.30	1	175	0.57%
2018/10/17	0	0.00	4	29.19	28.50	-4	176	-2.27%
2018/10/16	0	0.00	2	28.95	29.00	-2	174	-1.14%
2018/10/15	1	28.60	0	0.00	28.95	1	173	0.57%
2018/10/12	2	28.58	0	0.00	29.05	2	172	1.16%
2018/10/11	8	28.40	0	0.00	28.90	8	172	4.64%
2018/09/26	1	30.15	1	30.15	30.15	0	201	0.00%
2018/08/15	0	0.00	5	31.70	31.70	-5	264	-1.89%
2018/08/14	1	30.30	1	31.20	31.45	0	257	0.00%
2018/08/13	0	0.00	12	29.96	30.50	-12	252	-4.76%
2018/08/08	11	30.00	24	30.37	30.45	-13	243	-5.33%
2018/08/07	0	0.00	1	29.85	29.95	-1	239	-0.42%
2018/08/01	5	29.15	0	0.00	29.20	5	258	1.93%
2018/07/30	5	29.05	0	0.00	29.00	5	264	1.89%
2018/07/26	0	0.00	1	29.35	29.05	-1	263	-0.38%
2018/07/24	1	29.40	0	0.00	29.35	1	264	0.38%
2018/07/20	2	29.65	0	0.00	29.55	2	273	0.73%
2018/07/19	2	29.80	0	0.00	29.80	2	278	0.72%
2018/07/18	1	29.75	2	29.85	29.65	-1	296	-0.34%
2018/07/17	5	29.34	0	0.00	29.40	5	301	1.66%
2018/07/11	3	29.95	0	0.00	29.90	3	314	0.95%
2018/07/10	0	0.00	1	30.30	30.30	-1	320	-0.31%
2018/07/05	3	30.00	0	0.00	30.20	3	331	0.91%
2018/07/04	6	30.05	0	0.00	30.30	6	334	1.79%
2018/07/02	0	0.00	2	31.53	31.10	-2	326	-0.61%
2018/06/28	1	30.40	0	0.00	30.35	1	329	0.30%
2018/06/27	2	30.20	0	0.00	30.25	2	330	0.60%
2018/06/26	2	30.40	0	0.00	30.20	2	328	0.61%
2018/06/20	1	31.15	0	0.00	31.25	1	334	0.30%
2018/06/19	1	31.50	0	0.00	31.50	1	346	0.29%
2018/06/13	1	32.55	0	0.00	32.25	1	361	0.28%
2018/06/08	5	32.41	0	0.00	32.50	5	425	1.18%
2018/06/07	8	32.74	0	0.00	32.65	8	431	1.85%
2018/06/06	0	0.00	1	32.80	32.70	-1	445	-0.22%
2018/06/04	1	32.10	0	0.00	32.05	1	475	0.21%
2018/05/29	0	0.00	1	32.40	32.25	-1	507	-0.20%
2018/05/28	0	0.00	2	31.75	32.10	-2	516	-0.39%
2018/05/17	1	31.85	0	0.00	32.00	1	659	0.15%
2018/05/15	1	31.80	0	0.00	32.00	1	682	0.15%
2018/05/11	0	0.00	1	32.25	32.45	-1	720	-0.14%
2018/05/09	1	31.80	0	0.00	31.60	1	747	0.13%
2018/05/07	2	32.70	0	0.00	32.60	2	752	0.27%
2018/04/30	0	0.00	1	32.55	32.80	-1	779	-0.13%
2018/04/26	1	33.10	0	0.00	32.90	1	790	0.13%
2018/04/24	4	32.90	0	0.00	33.10	4	805	0.50%
2018/04/20	0	0.00	2	34.80	34.80	-2	797	-0.25%
2018/04/19	1	34.95	0	0.00	35.30	1	797	0.13%
2018/04/18	0	0.00	3	34.75	35.55	-3	797	-0.38%
2018/04/17	3	34.00	2	34.10	34.60	1	800	0.12%
2018/04/16	2	34.98	0	0.00	34.90	2	809	0.25%
2018/04/13	2	35.83	0	0.00	35.85	2	823	0.24%
2018/04/12	1	36.10	0	0.00	36.25	1	837	0.12%
2018/04/11	1	36.65	0	0.00	36.75	1	851	0.12%
2018/03/31	0	0.00	1	36.85	36.80	-1	874	-0.11%
2018/03/30	42	36.81	14	36.79	36.75	28	884	3.16%
2018/03/28	0	0.00	2	36.75	36.75	-2	911	-0.22%
2018/03/27	0	0.00	1	36.60	36.85	-1	919	-0.11%
2018/03/26	5	36.30	1	36.20	36.55	4	925	0.43%
2018/03/23	7	35.78	3	35.50	36.40	4	929	0.43%
2018/03/22	9	37.42	0	0.00	36.60	9	933	0.96%
2018/03/21	5	38.02	0	0.00	37.90	5	934	0.53%
2018/03/16	1	38.10	0	0.00	37.80	1	1,143	0.09%
2018/03/15	27	38.61	27	38.72	38.25	0	1,163	0.00%
2018/03/09	0	0.00	10	37.50	37.10	-10	1,244	-0.80%
2018/03/08	22	37.79	10	37.75	37.90	12	1,253	0.96%
2018/03/06	5	37.05	0	0.00	37.20	5	1,268	0.39%
2018/03/05	0	0.00	1	37.20	37.20	-1	1,317	-0.08%
2018/03/02	2	36.35	0	0.00	37.00	2	1,333	0.15%
2018/03/01	0	0.00	5	36.86	37.00	-5	1,388	-0.36%
2018/02/27	0	0.00	1	37.30	37.40	-1	1,490	-0.07%
2018/02/26	1	37.30	2	37.30	37.35	-1	1,494	-0.07%
2018/02/23	3	36.80	24	36.93	37.05	-21	1,473	-1.43%
2018/02/22	2	35.60	26	36.25	36.50	-24	1,453	-1.65%
2018/02/12	0	0.00	2	34.60	34.50	-2	1,440	-0.14%
2018/02/09	2	34.20	0	0.00	34.10	2	1,475	0.14%
2018/02/08	1	34.05	0	0.00	34.70	1	1,478	0.07%
2018/02/07	2	34.00	0	0.00	34.60	2	1,485	0.13%
2018/02/06	2	33.80	80	34.06	34.60	-78	1,492	-5.23%
2018/02/05	32	34.10	0	0.00	34.95	32	1,495	2.14%
2018/01/29	0	0.00	2	35.60	35.65	-2	1,662	-0.12%
2018/01/26	1	34.75	0	0.00	35.35	1	1,722	0.06%
2018/01/25	6	35.15	4	35.05	35.00	2	1,790	0.11%
2018/01/24	85	34.71	2	34.80	35.25	83	1,849	4.49%
2018/01/22	2	34.30	0	0.00	34.35	2	2,070	0.10%
2018/01/11	4	34.86	0	0.00	34.75	4	2,118	0.19%
2018/01/10	1	35.25	0	0.00	35.00	1	2,123	0.05%
2018/01/08	4	36.54	3	36.55	36.45	1	2,092	0.05%
2018/01/05	3	37.62	3	37.97	37.55	0	2,078	0.00%
2018/01/04	1	37.10	0	0.00	37.30	1	2,058	0.05%
2018/01/03	2	37.40	3	37.33	37.35	-1	2,049	-0.05%
2018/01/02	0	37.00	0	0.00	37.00	0	2,042	0.00%