松翰 (5471)-凱基-站前券商分點個股進出

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
43.80
漲跌
▼0.05
漲幅
-0.11%
成交量
215張
產業
上市半導體類股
638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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/11/21	0	0.00	3	43.85	43.80	-3	394	-0.76%
2024/11/19	0	0.00	1	45.15	45.00	-1	387	-0.26%
2024/11/12	1	45.50	0	0.00	45.25	1	374	0.27%
2024/11/11	0	47.15	0	0.00	47.35	0	366	0.00%
2024/11/08	2	48.00	0	0.00	47.70	2	363	0.55%
2024/11/07	5	47.45	5.3	47.51	47.50	-0.3	353	-0.08%
2024/11/06	0	0.00	0	46.80	46.90	0	347	-0.01%
2024/11/05	0	0.00	1	47.00	46.50	-1	346	-0.29%
2024/11/01	0	0.00	2	46.58	46.90	-2	353	-0.57%
2024/10/30	2	47.20	3.3	46.69	46.85	-1.3	348	-0.37%
2024/10/24	12	46.09	10	46.47	45.50	2	319	0.63%
2024/10/21	0	0.00	1	44.20	44.95	-1	318	-0.31%
2024/10/15	0	0.00	1	44.70	45.00	-1	329	-0.30%
2024/10/11	0.3	44.10	1	43.60	43.90	-0.7	333	-0.21%
2024/09/27	1	47.10	0	0.00	46.85	1	427	0.23%
2024/09/26	2.3	47.10	2	46.50	46.50	0.3	423	0.07%
2024/09/24	0	0.00	1	44.35	44.50	-1	407	-0.25%
2024/09/20	0	43.70	0	0.00	43.75	0	408	0.01%
2024/09/19	0	0.00	5	43.45	43.35	-5	411	-1.22%
2024/09/16	1	43.65	0	0.00	43.85	1	416	0.24%
2024/09/13	0	0.00	1	43.35	43.25	-1	427	-0.23%
2024/09/06	2	42.93	1	42.65	43.40	1	433	0.23%
2024/09/04	0.1	43.00	0	0.00	43.15	0.1	430	0.01%
2024/08/30	0	0.00	1	46.25	46.05	-1	422	-0.24%
2024/08/26	1	46.75	1	45.90	45.60	0	430	0.00%
2024/08/21	1	44.30	0	0.00	44.45	1	446	0.22%
2024/08/16	0	0.00	2	44.70	44.45	-2	462	-0.43%
2024/08/14	1	44.35	0	0.00	44.45	1	464	0.22%
2024/08/07	0	0.00	1	44.25	43.95	-1	465	-0.21%
2024/08/06	1	41.95	0	0.00	42.05	1	462	0.22%
2024/08/05	2	42.83	0	0.00	42.50	2	456	0.44%
2024/08/02	0.1	47.90	0	0.00	47.20	0.1	444	0.01%
2024/08/01	1.2	48.58	0	0.00	48.50	1.2	441	0.27%
2024/07/26	2	48.60	1	48.30	48.70	1	433	0.23%
2024/07/17	0	0.00	2	52.30	52.30	-2	405	-0.49%
2024/07/16	0	0.00	3	52.03	51.80	-3	407	-0.74%
2024/07/15	0	0.00	1	52.90	52.70	-1	408	-0.24%
2024/07/09	0	0.00	5	53.90	53.00	-5	400	-1.25%
2024/07/08	2	55.80	3	55.67	54.80	-1	386	-0.26%
2024/07/05	0	0.00	1	53.20	53.20	-1	324	-0.31%
2024/07/04	0	0.00	1	52.10	52.10	-1	327	-0.31%
2024/07/03	1	51.90	0	0.00	52.00	1	327	0.31%
2024/06/28	7	51.34	0	0.00	51.40	7	347	2.01%
2024/06/25	2	51.15	0	0.00	51.30	2	441	0.45%
2024/06/21	6	52.70	0	0.00	52.90	6	512	1.17%
2024/06/20	1	53.60	1	53.20	53.10	0	509	0.00%
2024/06/19	5	52.40	15	51.88	51.70	-10	501	-1.99%
2024/06/18	0	0.00	1	52.50	52.30	-1	503	-0.20%
2024/06/17	2	52.30	0	0.00	52.30	2	506	0.39%
2024/06/14	1	52.00	0	0.00	52.40	1	507	0.20%
2024/06/13	1	52.30	0	0.00	52.40	1	510	0.20%
2024/06/12	3	51.80	0	0.00	52.20	3	516	0.58%
2024/06/06	1	52.10	0	0.00	51.90	1	531	0.19%
2024/06/05	3	52.70	0	0.00	52.80	3	531	0.56%
2024/06/04	0	0.00	1	54.00	53.30	-1	536	-0.19%
2024/05/30	0	0.00	2	53.80	53.80	-2	549	-0.36%
2024/05/28	10	54.20	0	0.00	54.10	10	549	1.82%
2024/05/27	12	52.82	0	0.00	53.70	12	544	2.20%
2024/05/22	1	53.30	1	53.30	53.10	0	550	0.00%
2024/05/15	0	0.00	0.1	50.80	50.90	-0.1	542	-0.02%
2024/05/10	0	0.00	0.1	50.90	50.80	-0.1	546	-0.02%
2024/05/08	2	51.50	0	0.00	51.80	2	545	0.37%
2024/05/07	2	50.70	0	0.00	50.90	2	543	0.37%
2024/05/03	2	51.00	0	0.00	50.80	2	543	0.37%
2024/05/02	0	0.00	0	50.90	50.90	0	545	0.00%
2024/04/26	0	49.80	0	0.00	49.75	0	558	0.00%
2024/04/24	0	0.00	2	50.00	50.10	-2	561	-0.36%
2024/04/22	0	0.00	3	49.00	48.95	-3	574	-0.52%
2024/04/19	0	0.00	8	49.75	49.75	-8	570	-1.40%
2024/04/17	0	51.90	0	0.00	51.70	0	568	0.00%
2024/04/15	0.2	53.14	0	0.00	52.40	0.2	566	0.04%
2024/04/12	0	0.00	3	53.50	53.90	-3	563	-0.53%
2024/04/11	1	54.20	0	0.00	53.50	1	563	0.18%
2024/04/09	0	53.60	0	0.00	53.80	0	554	0.00%
2024/04/08	4	53.85	2	53.30	53.30	2	557	0.36%
2024/04/03	1	54.30	0	0.00	54.60	1	559	0.18%
2024/04/02	4	54.70	0	0.00	54.20	4	593	0.67%
2024/04/01	1	54.80	1	55.20	54.90	0	583	0.00%
2024/03/29	0	0.00	0	52.90	52.80	0	555	0.00%
2024/03/28	10	54.13	5	53.74	53.70	5	547	0.91%
2024/03/27	5	52.96	5	53.84	54.10	0	493	0.00%
2024/03/25	1	49.75	0	0.00	49.85	1	421	0.24%
2024/03/22	0	0.00	1	49.15	49.30	-1	429	-0.23%
2024/03/21	1	50.40	2	49.70	49.75	-1	435	-0.23%
2024/03/20	0	49.05	0	0.00	48.80	0	440	0.00%
2024/03/15	1	48.80	2	48.90	48.60	-1	456	-0.22%
2024/03/13	0	0.00	0.1	50.20	49.65	-0.1	466	-0.01%
2024/03/11	0	0.00	3	50.40	50.90	-3	472	-0.63%
2024/03/07	1	51.20	0	0.00	51.00	1	497	0.20%
2024/03/06	2	52.30	0	52.50	52.40	2	503	0.40%
2024/03/04	1	52.60	2	52.40	51.90	-1	546	-0.18%
2024/03/01	1	52.70	2	52.50	52.50	-1	583	-0.17%
2024/02/29	0	53.90	0	0.00	53.70	0	608	0.00%
2024/02/22	0	0.00	5	53.50	53.40	-5	898	-0.56%
2024/02/20	0	53.80	0	0.00	53.20	0	950	0.00%
2024/02/16	1	52.40	0	0.00	52.60	1	960	0.10%
2024/02/15	3	51.57	0	0.00	51.50	3	966	0.31%
2024/02/05	1	51.70	0	0.00	51.70	1	966	0.10%
2024/02/01	0	0.00	2	53.20	52.80	-2	973	-0.21%
2024/01/30	1	52.80	0	0.00	52.70	1	983	0.10%
2024/01/24	0	0.00	21	54.96	55.20	-21	990	-2.12%
2024/01/22	20	54.31	1.1	53.10	53.80	18.9	993	1.90%
2024/01/18	1	52.40	1	52.40	52.90	0	995	0.00%
2024/01/10	0	0.00	2	54.90	54.60	-2	1,031	-0.19%
2024/01/09	3	55.63	1	54.40	54.40	2	1,036	0.19%
2024/01/05	0	0.00	2	54.80	54.80	-2	1,035	-0.19%
2024/01/04	0	0.00	20	55.30	55.20	-20	1,034	-1.93%
2023/12/29	10	57.00	0	0.00	57.40	10	1,023	0.98%
2023/12/28	1	58.50	4	58.03	57.80	-3	1,014	-0.30%
2023/12/27	1	55.80	0	0.00	55.90	1	979	0.10%
2023/12/26	0	0.00	1	55.70	55.60	-1	976	-0.10%
2023/12/21	1	54.10	1	54.10	54.30	0	984	0.00%
2023/12/20	1	54.60	0	0.00	54.70	1	979	0.10%
2023/12/19	0	0.00	2	54.60	55.20	-2	975	-0.21%
2023/12/18	2	56.40	0	0.00	55.80	2	968	0.21%
2023/12/14	20	56.80	0	0.00	56.80	20	950	2.10%
2023/12/13	0	0.00	1	57.10	57.20	-1	940	-0.11%
2023/12/12	3	57.07	0	0.00	56.90	3	935	0.32%
2023/12/08	0	0.00	0	56.20	56.70	0	920	0.00%
2023/12/07	1	55.70	0	0.00	55.40	1	908	0.11%
2023/11/30	1.1	57.49	0	0.00	56.90	1.1	844	0.12%
2023/11/29	10	57.95	0	0.00	58.00	10	824	1.21%
2023/11/28	10	57.44	23	57.75	58.50	-13	799	-1.63%
2023/11/27	9	56.59	7	57.30	56.50	2	762	0.26%
2023/11/24	0	0.00	1	57.20	56.50	-1	732	-0.14%
2023/11/22	44	58.66	54.1	58.09	57.80	-10.1	624	-1.62%
2023/11/21	37	54.52	37	54.12	55.00	0	478	0.00%
2023/11/20	6	51.67	1	51.90	53.90	5	415	1.20%
2023/11/15	0	0.00	7	50.61	50.30	-7	353	-1.98%
2023/11/14	0	0.00	1	49.90	49.90	-1	341	-0.29%
2023/11/13	0	0.00	0	48.25	48.85	0	335	0.00%
2023/11/09	0	0.00	5	49.10	49.10	-5	335	-1.49%
2023/11/06	1	48.85	1	49.65	49.65	0	329	0.00%
2023/10/26	2	48.75	0	0.00	48.55	2	316	0.63%
2023/10/24	0	0.00	1	48.30	47.95	-1	305	-0.33%
2023/10/13	0	0.00	0	46.75	46.95	0	309	0.00%
2023/10/12	1	45.55	0	0.00	46.20	1	313	0.32%
2023/09/28	0.1	46.40	0	0.00	46.60	0.1	316	0.03%
2023/09/27	7	46.24	2	46.40	46.35	5	314	1.59%
2023/09/22	0	0.00	1	44.90	44.95	-1	303	-0.33%
2023/09/21	1	44.95	0	0.00	44.90	1	302	0.33%
2023/09/20	1	45.60	0	0.00	45.55	1	302	0.33%
2023/09/15	0	0.00	1	46.10	46.10	-1	299	-0.33%
2023/09/01	0	0.00	10	45.51	45.40	-10	304	-3.29%
2023/08/11	0	44.45	0	0.00	44.45	0	296	0.00%
2023/07/24	1	46.15	1	46.00	45.55	0	264	0.00%
2023/07/18	0	0.00	1	51.00	51.00	-1	250	-0.40%
2023/07/11	0	0.00	1	50.10	50.00	-1	241	-0.41%
2023/07/10	0	0.00	2	49.95	49.70	-2	242	-0.82%
2023/07/07	0	0.00	1	50.10	50.10	-1	242	-0.41%
2023/07/05	6	50.80	0	0.00	50.80	6	251	2.39%
2023/06/30	0	0.00	1	50.30	50.30	-1	250	-0.40%
2023/06/29	0	0.00	4	49.99	50.00	-4	250	-1.60%
2023/06/27	1	50.00	0	0.00	49.85	1	254	0.39%
2023/06/26	3	50.50	0	0.00	50.50	3	253	1.18%
2023/06/14	0	0.00	1	52.00	52.00	-1	260	-0.38%
2023/06/13	0	0.00	1	51.80	51.80	-1	260	-0.38%
2023/06/09	1	51.30	0	0.00	51.40	1	261	0.38%
2023/06/08	0	0.00	1	51.20	51.10	-1	262	-0.38%
2023/06/02	1	51.10	0.3	51.20	51.10	0.7	267	0.26%
2023/05/31	0	0.00	12	51.12	51.00	-12	274	-4.37%
2023/05/29	0	0.00	2	51.00	51.10	-2	279	-0.71%
2023/05/19	2.1	50.18	0	0.00	50.00	2.1	288	0.73%
2023/05/18	0	50.10	0	0.00	50.00	0	291	0.00%
2023/05/17	0	0.00	3	50.20	50.10	-3	294	-1.02%
2023/05/16	0	0.00	0	49.35	49.15	0	292	0.00%
2023/05/09	0	0.00	3	50.20	49.95	-3	313	-0.96%
2023/05/08	1	50.60	10	50.51	50.60	-9	318	-2.83%
2023/05/04	1	50.00	13	49.97	50.20	-12	342	-3.50%
2023/05/03	1	50.10	0	0.00	50.20	1	363	0.28%
2023/04/28	1	49.55	1	49.70	49.70	0	379	0.00%
2023/04/19	1	53.90	0	0.00	53.20	1	365	0.27%
2023/04/14	0	0.00	0	54.40	54.00	0	364	0.00%
2023/03/28	1	53.80	2	53.55	53.90	-1	792	-0.13%
2023/03/27	1	54.10	0	0.00	54.20	1	797	0.13%
2023/03/23	0	0.00	5	53.80	54.10	-5	804	-0.62%
2023/03/10	0	54.80	3	54.50	53.90	-3	861	-0.35%
2023/03/06	0	0.00	2	55.20	55.60	-2	960	-0.21%
2023/03/03	3	54.67	1	54.40	55.10	2	960	0.21%
2023/02/22	5	54.60	0	0.00	54.50	5	966	0.52%
2023/02/17	0	0.00	1	54.50	54.80	-1	978	-0.10%
2023/02/16	0.3	54.70	0	0.00	54.70	0.3	979	0.03%
2023/02/14	0	0.00	2	53.80	53.90	-2	983	-0.20%
2023/02/13	0.2	53.60	0	0.00	53.20	0.2	986	0.02%
2023/02/10	0.2	54.00	0	0.00	53.70	0.2	993	0.02%
2023/02/09	0	0.00	6	54.73	54.60	-6	992	-0.60%
2023/02/08	0.1	54.90	8	54.55	54.70	-7.9	990	-0.80%
2023/02/07	0.1	53.74	1	53.80	53.90	-0.9	982	-0.09%
2023/02/06	1	53.60	0	0.00	53.60	1	983	0.10%
2023/02/02	0	0.00	0.2	54.00	54.10	-0.2	970	-0.02%
2023/02/01	0	0.00	1	53.80	53.60	-1	954	-0.10%
2022/12/28	2.1	49.49	0	0.00	49.20	2.1	897	0.23%
2022/12/27	1	50.40	1	50.50	50.50	0	890	0.00%
2022/12/23	5.1	51.15	4	51.25	51.10	1.1	877	0.13%
2022/12/22	6	52.73	4	51.93	52.00	2	875	0.23%
2022/12/21	79.1	54.70	74	56.08	53.40	5.1	842	0.61%
2022/12/20	11	53.95	16.6	54.86	55.10	-5.6	535	-1.04%
2022/12/16	2	49.30	5	49.19	48.80	-3	490	-0.61%
2022/12/14	5	50.00	0	0.00	50.40	5	479	1.04%
2022/12/13	0	0.00	5	49.20	49.65	-5	474	-1.05%
2022/12/09	5	49.95	0	0.00	49.70	5	475	1.05%
2022/12/06	11	51.66	5	51.26	51.10	6	458	1.31%
2022/12/05	5	52.52	0	0.00	52.20	5	451	1.11%
2022/12/02	7.3	53.08	17	52.93	53.20	-9.7	442	-2.19%
2022/12/01	4	51.83	3	52.20	52.60	1	412	0.24%
2022/11/30	0	0.00	2	49.00	48.65	-2	382	-0.52%
2022/11/29	0.1	47.30	0	0.00	47.25	0.1	327	0.02%
2022/11/21	0.1	48.70	0	0.00	48.30	0.1	294	0.03%
2022/11/18	0	0.00	2	49.30	49.25	-2	293	-0.68%
2022/11/17	5	49.80	0	0.00	49.90	5	290	1.72%
2022/11/14	0.2	49.20	0	0.00	48.75	0.2	273	0.05%
2022/11/11	25	49.89	0	0.00	49.00	25	275	9.06%
2022/10/27	2	46.00	0	0.00	45.95	2	279	0.72%
2022/10/20	1	45.60	0	0.00	45.45	1	294	0.34%
2022/10/18	0	0.00	1	46.60	46.85	-1	306	-0.33%
2022/10/17	0	45.50	0	0.00	46.60	0	314	0.00%
2022/10/14	0.3	46.19	0	0.00	46.30	0.3	327	0.09%
2022/10/13	1.1	44.26	0	0.00	44.00	1.1	348	0.30%
2022/10/11	1	46.35	1	46.45	46.55	0	363	0.00%
2022/10/06	0.1	49.80	0	0.00	49.65	0.1	380	0.01%
2022/10/03	0	0.00	1	48.60	49.05	-1	386	-0.26%
2022/09/29	1	49.50	8	47.09	49.20	-7	395	-1.77%
2022/09/28	0.1	46.80	3	47.33	46.50	-3	388	-0.76%
2022/09/26	0.1	49.91	0	0.00	49.35	0.1	400	0.01%
2022/09/23	1	53.60	3	53.20	53.20	-2	429	-0.47%
2022/09/22	0	0.00	0.1	54.60	54.10	-0.1	434	-0.01%
2022/09/21	0	0.00	5	55.10	55.00	-5	434	-1.15%
2022/09/19	0	0.00	5	55.30	55.30	-5	440	-1.14%
2022/09/12	0	0.00	3	57.30	57.30	-3	466	-0.64%
2022/09/08	0	0.00	5	55.60	57.20	-5	488	-1.02%
2022/08/25	5	59.40	0	0.00	58.90	5	530	0.94%
2022/08/19	2	59.50	0	0.00	59.50	2	552	0.36%
2022/08/18	1	57.70	0	0.00	59.20	1	553	0.18%
2022/08/16	0	0.00	1	59.40	59.40	-1	552	-0.18%
2022/08/11	1.2	56.84	3	56.70	57.00	-1.9	544	-0.34%
2022/08/10	0	0.00	0.2	56.25	56.00	-0.2	551	-0.03%
2022/08/08	3	55.74	0	0.00	55.80	3	567	0.54%
2022/08/05	1	56.80	0	0.00	56.80	1	566	0.18%
2022/08/04	0.1	55.60	0	0.00	55.90	0.1	571	0.01%
2022/08/02	0	0.00	5	57.12	57.30	-5	580	-0.86%
2022/07/28	2	57.50	0	0.00	57.30	2	590	0.34%
2022/07/27	5	58.20	0	0.00	58.30	5	589	0.85%
2022/07/26	21	59.47	0	0.00	58.90	21	588	3.57%
2022/07/25	3	60.80	14	60.86	60.60	-11	585	-1.88%
2022/07/22	7	61.10	0	0.00	61.20	7	590	1.18%
2022/07/21	0	0.00	20	61.50	62.00	-20	605	-3.31%
2022/07/20	11	68.10	36	68.11	68.00	-25	603	-4.14%
2022/07/19	0	67.00	0	0.00	67.00	0	603	0.00%
2022/07/18	0	0.00	1	66.70	66.70	-1	601	-0.17%
2022/07/15	2	63.70	2	64.95	65.40	0	597	0.00%
2022/07/14	1	63.20	0	0.00	63.20	1	587	0.17%
2022/07/11	0	0.00	1	62.20	61.70	-1	592	-0.17%
2022/07/08	1	62.90	0	0.00	62.50	1	599	0.17%
2022/07/07	1	60.40	1	61.50	61.50	0	600	0.00%
2022/07/06	1	60.10	1	61.80	60.10	0	612	0.00%
2022/07/04	1	60.10	0	0.00	60.40	1	645	0.16%
2022/07/01	24.1	61.70	5.6	63.00	60.50	18.4	661	2.79%
2022/06/30	0.1	67.00	4	67.05	67.00	-4	638	-0.62%
2022/06/29	0	0.00	8	68.75	68.70	-8	639	-1.25%
2022/06/27	0	70.11	0	0.00	70.90	0	740	0.00%
2022/06/23	0	0.00	2	68.15	68.00	-2	839	-0.24%
2022/06/22	1	68.40	0	0.00	68.50	1	862	0.12%
2022/06/21	0	0.00	5	67.60	69.20	-5	901	-0.55%
2022/06/20	0	0.00	3	68.40	67.30	-3	968	-0.31%
2022/06/17	1	70.50	0	0.00	69.90	1	963	0.10%
2022/06/15	0	72.10	1	71.80	71.80	-1	966	-0.10%
2022/06/14	0	71.70	0	0.00	72.00	0	974	0.00%
2022/06/13	2	72.90	0	0.00	72.60	2	981	0.20%
2022/06/10	20	75.65	0	0.00	75.10	20	981	2.04%
2022/06/07	0	0.00	1	77.10	77.00	-1	994	-0.10%
2022/06/02	5	77.36	1	77.50	77.40	4	1,027	0.39%
2022/05/31	1	77.10	1	77.30	77.20	0	1,047	0.00%
2022/05/24	1	75.30	0	0.00	74.00	1	1,185	0.08%
2022/05/18	1	76.50	2	76.45	76.50	-1	1,202	-0.08%
2022/05/17	7	77.16	0	0.00	77.20	7	1,199	0.58%
2022/05/16	1	75.10	1	74.40	74.10	0	1,192	0.00%
2022/05/13	1	74.30	1	74.50	74.30	0	1,212	0.00%
2022/05/11	0	0.00	1	75.30	75.60	-1	1,217	-0.08%
2022/05/10	1	75.60	0	0.00	75.60	1	1,226	0.08%
2022/05/06	0	0.00	0.1	76.35	76.70	-0.1	1,216	-0.01%
2022/05/03	0	0.00	2	74.90	76.40	-2	1,224	-0.16%
2022/04/28	4.1	75.72	0.1	75.80	75.60	4	1,229	0.33%
2022/04/27	2	73.65	0	0.00	73.80	2	1,223	0.16%
2022/04/26	1	76.60	0	0.00	76.10	1	1,208	0.08%
2022/04/25	3	77.70	1.2	77.45	77.00	1.8	1,208	0.15%
2022/04/22	2	80.90	1	81.00	80.60	1	1,195	0.08%
2022/04/20	0	82.20	0	0.00	81.80	0	1,227	0.00%
2022/04/18	1	81.00	6	81.50	80.70	-5	1,273	-0.39%
2022/04/15	0	82.00	0	0.00	81.70	0	1,299	0.00%
2022/04/12	1.1	82.03	0	0.00	82.20	1.1	1,349	0.08%
2022/04/11	13	83.03	0	0.00	83.10	13	1,446	0.90%
2022/04/07	4	86.60	3	87.03	85.90	1	1,531	0.07%
2022/04/06	3	87.80	0	0.00	87.90	3	1,512	0.20%
2022/04/01	6	89.58	1	89.50	89.80	5	1,504	0.34%
2022/03/31	2	89.90	3	90.00	90.00	-1	1,502	-0.07%
2022/03/30	6	92.48	9	93.02	91.00	-3	1,485	-0.20%
2022/03/29	4	92.10	10	91.84	91.40	-6	1,419	-0.42%
2022/03/28	0	0.00	3	88.90	89.30	-3	1,335	-0.22%
2022/03/25	6	90.98	5	91.20	90.40	1	1,331	0.08%
2022/03/24	5	90.68	2	90.85	90.90	3	1,308	0.23%
2022/03/23	8	90.16	4	89.25	90.40	4	1,273	0.31%
2022/03/21	1	87.30	1	87.70	87.40	0	1,215	0.00%
2022/03/18	0	0.00	2	85.40	87.20	-2	1,212	-0.16%
2022/03/17	1	85.20	0	0.00	85.30	1	1,209	0.08%
2022/03/16	2	84.60	0	0.00	83.60	2	1,213	0.16%
2022/03/10	0	0.00	1	86.70	87.00	-1	1,298	-0.08%
2022/03/08	2	84.20	13	85.86	84.00	-11	1,446	-0.76%
2022/03/07	21	86.72	0	0.00	86.60	21	1,505	1.39%
2022/03/04	0	89.20	0	0.00	89.10	0	1,504	0.00%
2022/03/03	0	0.00	36	89.20	89.00	-36	1,511	-2.38%
2022/03/02	0	0.00	2	88.15	88.70	-2	1,517	-0.13%
2022/03/01	16	88.39	1	88.00	88.20	15	1,520	0.99%
2022/02/25	33	88.01	7	88.01	87.60	26	1,523	1.71%
2022/02/24	27	87.11	4	87.35	87.30	23	1,517	1.51%
2022/02/23	0	0.00	1	85.30	86.20	-1	1,480	-0.07%
2022/02/21	2	85.50	0	0.00	86.00	2	1,747	0.11%
2022/02/16	3	85.70	2	86.00	85.40	1	1,823	0.05%
2022/02/15	2	85.50	2	86.45	85.60	0	1,846	0.00%
2022/02/14	0.1	84.00	2	84.05	83.90	-1.9	1,863	-0.10%
2022/02/10	0.2	85.30	1	85.10	85.10	-0.9	1,891	-0.04%
2022/02/09	0	0.00	1	86.40	86.20	-1	1,897	-0.05%
2022/01/26	1	82.60	0	0.00	82.50	1	1,907	0.05%
2022/01/25	2	83.50	1	83.40	83.20	1	1,932	0.05%
2022/01/24	2	82.60	0	0.00	83.40	2	1,961	0.10%
2022/01/21	1	85.50	3	85.30	84.60	-2	1,967	-0.10%
2022/01/20	0	0.00	1	85.80	86.00	-1	1,975	-0.05%
2022/01/19	1	85.00	1	85.60	86.00	0	1,993	0.00%
2022/01/18	3	85.93	1	86.20	86.00	2	2,033	0.10%
2022/01/14	1	83.80	0	0.00	83.30	1	2,047	0.05%
2022/01/13	0	0.00	3	85.10	85.00	-3	2,057	-0.15%
2022/01/12	9	86.91	4	86.80	86.30	5	2,044	0.24%
2022/01/10	7	88.99	3	88.70	88.80	4	2,018	0.20%
2022/01/07	0	0.00	4	91.15	90.80	-4	1,999	-0.20%
2022/01/06	1	92.00	2	92.30	92.70	-1	1,989	-0.05%
2022/01/05	2	94.30	30	93.84	93.50	-28	2,014	-1.39%
2022/01/04	5	95.14	1	93.90	93.90	4	2,014	0.20%
2022/01/03	1	94.90	14	95.01	95.00	-13	1,926	-0.67%
2021/12/30	0	0.00	1	92.20	92.00	-1	1,848	-0.05%
2021/12/29	0	0.00	2	91.75	92.00	-2	1,881	-0.11%
2021/12/28	0	0.00	2	91.70	91.40	-2	1,914	-0.10%
2021/12/27	0	0.00	1	91.40	91.50	-1	1,947	-0.05%
2021/12/23	7	92.13	0	0.00	91.60	7	1,994	0.35%
2021/12/20	1	90.50	0	0.00	90.30	1	2,067	0.05%
2021/12/17	0.1	91.00	0	0.00	91.00	0.1	2,090	0.00%
2021/12/15	0	0.00	5	90.92	90.60	-5	2,097	-0.24%
2021/12/14	0	0.00	6	90.00	90.00	-6	2,103	-0.29%
2021/12/10	1	90.60	0	0.00	91.20	1	2,110	0.05%
2021/12/09	1	90.60	12	90.48	90.40	-11	2,114	-0.52%
2021/12/08	15	91.69	25	91.52	91.60	-10	2,125	-0.47%
2021/12/07	1	93.80	6	93.93	93.60	-5	2,093	-0.24%
2021/12/06	3	95.10	6	94.97	94.70	-3	2,097	-0.14%
2021/12/03	28	96.20	19	96.08	95.80	9	2,136	0.42%
2021/12/02	59	96.52	70	96.54	94.60	-11	2,197	-0.50%
2021/12/01	74	93.82	9	94.23	96.50	65	2,259	2.88%
2021/11/30	1	91.40	0	0.00	92.50	1	2,285	0.04%
2021/11/26	1	89.50	7	89.97	90.10	-6	2,347	-0.26%
2021/11/25	1	91.50	10	91.27	91.00	-9	2,364	-0.38%
2021/11/24	2	91.75	11	92.36	92.00	-9	2,366	-0.38%
2021/11/23	5	92.00	20	92.78	91.60	-15	2,375	-0.63%
2021/11/22	10.3	94.07	2	94.40	94.00	8.3	2,378	0.35%
2021/11/19	189	95.83	141	97.34	94.40	48	2,386	2.01%	大買/大賣/
2021/11/18	22	93.47	12	95.07	96.00	10	2,243	0.45%
2021/11/17	0	0.00	6	92.25	92.40	-6	2,192	-0.27%
2021/11/16	3	90.87	2	91.70	91.70	1	2,198	0.05%
2021/11/15	3	92.40	2	92.30	92.40	1	2,206	0.05%
2021/11/12	2	89.60	3	89.63	90.30	-1	2,209	-0.05%
2021/11/11	1	90.00	26	90.37	89.90	-25	2,216	-1.13%
2021/11/09	0	0.00	14	88.21	88.20	-14	2,282	-0.61%
2021/11/08	5	86.46	5	86.70	86.70	0	2,284	0.00%
2021/11/05	31	86.30	0	0.00	86.50	31	2,372	1.31%
2021/11/04	0	0.00	2	87.00	86.30	-2	2,463	-0.08%
2021/11/02	4	87.98	1	86.20	85.70	3	2,653	0.11%
2021/11/01	1	89.30	7	88.57	88.70	-6	2,715	-0.22%
2021/10/29	0	0.00	3	85.80	85.80	-3	2,724	-0.11%
2021/10/28	0	0.00	7	85.41	85.80	-7	2,748	-0.25%
2021/10/26	7	84.23	0	0.00	83.60	7	2,871	0.24%
2021/10/25	1	86.70	3	86.20	86.40	-2	2,896	-0.07%
2021/10/21	0	0.00	5	85.94	86.30	-5	3,119	-0.16%
2021/10/20	0	0.00	3	84.73	85.10	-3	3,210	-0.09%
2021/10/19	1	84.60	12	84.21	84.30	-11	3,512	-0.31%
2021/10/18	1	82.00	1	82.70	82.50	0	3,833	0.00%
2021/10/15	4	82.25	3	82.63	82.50	1	4,385	0.02%
2021/10/14	6	79.18	11	79.37	80.60	-5	4,800	-0.10%
2021/10/13	7	80.41	1	79.50	79.50	6	5,370	0.11%
2021/10/12	6	83.37	0	0.00	82.30	6	5,542	0.11%
2021/10/08	7	85.40	1	84.90	85.10	6	5,564	0.11%
2021/10/07	0	0.00	1	84.00	86.20	-1	5,604	-0.02%
2021/10/06	2	83.80	0	0.00	82.50	2	5,827	0.03%
2021/10/05	33	83.38	33	85.05	85.30	0	6,034	0.00%
2021/10/04	10	86.98	2	86.60	84.80	8	6,028	0.13%
2021/10/01	17	87.96	0	0.00	88.30	17	6,036	0.28%
2021/09/30	3	90.40	0	0.00	90.70	3	6,031	0.05%
2021/09/29	7	91.11	3	90.87	90.80	4	6,042	0.07%
2021/09/28	0	0.00	4	94.65	94.00	-4	6,068	-0.07%
2021/09/27	1	94.10	4	94.05	94.40	-3	6,044	-0.05%
2021/09/24	0	0.00	2	93.30	93.00	-2	6,036	-0.03%
2021/09/23	0	0.00	2	91.65	91.80	-2	6,024	-0.03%
2021/09/22	1	88.00	1	90.00	90.20	0	6,038	0.00%
2021/09/17	5	91.64	5	91.38	91.20	0	6,044	0.00%
2021/09/16	0	0.00	1	90.60	90.80	-1	6,066	-0.02%
2021/09/15	1	90.30	1	90.10	90.50	0	6,081	0.00%
2021/09/14	2	92.25	1	91.80	91.60	1	6,096	0.02%
2021/09/13	6	93.72	7	93.39	93.10	-1	6,119	-0.02%
2021/09/10	3	91.00	0	0.00	91.70	3	6,107	0.05%
2021/09/09	2	90.75	1	90.20	90.70	1	6,135	0.02%
2021/09/08	13	90.65	2	90.05	90.30	11	6,152	0.18%
2021/09/07	12	94.77	12	95.93	92.80	0	6,127	0.00%
2021/09/06	11	100.15	49	100.26	98.10	-38	6,064	-0.63%
2021/09/03	59	96.41	54	96.79	98.40	5	5,965	0.08%
2021/09/02	2	94.70	2	94.75	93.70	0	6,177	0.00%
2021/09/01	3	93.13	11	92.57	93.50	-8	6,181	-0.13%
2021/08/31	6	90.20	0	0.00	90.50	6	6,160	0.10%
2021/08/30	1	90.90	1	91.60	91.30	0	6,173	0.00%
2021/08/27	0	0.00	9	91.04	91.50	-9	6,181	-0.15%
2021/08/26	3	92.13	3	92.47	91.40	0	6,204	0.00%
2021/08/25	7	92.49	3	92.97	92.70	4	6,207	0.06%
2021/08/24	32	90.52	28	92.10	90.10	4	6,201	0.06%
2021/08/23	9	89.77	11	89.99	90.70	-2	6,186	-0.03%
2021/08/20	3	86.77	27	87.49	87.40	-24	6,218	-0.39%
2021/08/19	4	87.80	1	87.20	86.50	3	6,312	0.05%
2021/08/18	35	87.22	4	87.43	89.90	31	6,326	0.49%
2021/08/17	7	89.03	2	89.95	86.60	5	6,363	0.08%
2021/08/16	20	89.46	8	88.45	89.50	12	6,377	0.19%
2021/08/13	6	92.38	1	90.70	90.20	5	6,372	0.08%
2021/08/12	2	95.55	2	96.10	95.20	0	6,355	0.00%
2021/08/11	4	96.75	3	95.93	95.00	1	6,423	0.02%
2021/08/10	4	105.88	0	0.00	106.00	4	6,422	0.06%
2021/08/09	7	110.57	24	109.81	108.50	-17	6,404	-0.27%
2021/08/06	6	112.33	6	112.75	111.50	0	6,413	0.00%
2021/08/05	3	109.17	7	109.64	110.50	-4	6,508	-0.06%
2021/08/04	4	107.63	4.1	107.62	106.50	-0.1	6,567	0.00%
2021/08/03	1	108.50	10	109.05	108.50	-9	6,647	-0.14%
2021/08/02	3	108.17	13	108.46	108.00	-10	6,699	-0.15%
2021/07/30	9	106.11	14	106.57	107.50	-5	6,733	-0.07%
2021/07/29	13	102.54	16	103.63	105.00	-3	6,679	-0.04%
2021/07/28	12	100.54	7	101.60	103.00	5	6,679	0.07%
2021/07/27	9	105.89	3	104.50	104.50	6	6,687	0.09%
2021/07/26	18	108.81	16	109.78	108.50	2	6,732	0.03%
2021/07/23	47	110.01	30	111.27	108.00	17	6,695	0.25%
2021/07/22	32	114.66	26	114.90	113.00	6	6,483	0.09%
2021/07/21	77	114.81	99	114.08	112.50	-22	6,273	-0.35%
2021/07/20	78	110.51	15	110.53	109.00	63	5,889	1.07%
2021/07/19	26	108.06	77.1	108.98	113.00	-51.1	5,631	-0.91%
2021/07/16	37	103.31	62	102.48	103.00	-25	5,231	-0.48%
2021/07/15	22	100.14	9	99.62	99.90	13	5,071	0.26%
2021/07/14	11	99.33	13	99.35	99.00	-2	5,090	-0.04%
2021/07/13	49	101.99	62	104.44	99.10	-13	5,086	-0.26%
2021/07/12	67	100.28	53	100.26	101.50	14	4,974	0.28%
2021/07/09	1	96.10	4	96.18	95.90	-3	4,852	-0.06%
2021/07/08	6	95.98	6	96.30	95.30	0	4,959	0.00%
2021/07/07	8.1	95.18	1	96.20	94.80	7.1	5,000	0.14%
2021/07/06	3	94.77	3	94.87	94.80	0	5,121	0.00%
2021/07/05	2	96.05	8	96.29	96.10	-6	5,245	-0.11%
2021/07/02	3	92.77	0	0.00	93.60	3	5,388	0.06%
2021/07/01	4	93.10	1	93.50	92.60	3	5,556	0.05%
2021/06/30	3	93.87	2	93.95	94.00	1	5,792	0.02%
2021/06/29	5	94.50	0	0.00	93.70	5	6,023	0.08%
2021/06/28	2	94.55	2	93.75	95.10	0	6,207	0.00%
2021/06/25	1	95.10	2	95.50	94.30	-1	6,537	-0.02%
2021/06/24	1	95.00	1	94.20	94.60	0	6,769	0.00%
2021/06/23	2	94.40	2	94.25	94.00	0	6,868	0.00%
2021/06/22	4	93.53	2	92.80	92.60	2	7,365	0.03%
2021/06/21	3	94.23	0	0.00	94.30	3	7,403	0.04%
2021/06/18	3	96.00	1	96.80	96.40	2	7,453	0.03%
2021/06/17	0	95.70	3.6	96.34	96.50	-3.6	7,514	-0.05%
2021/06/16	20	94.42	0	0.00	94.30	20	7,571	0.26%
2021/06/15	1	94.10	1	96.00	96.20	0	7,698	0.00%
2021/06/11	18	95.55	12	97.16	95.10	6	8,301	0.07%
2021/06/10	10	98.14	12	98.84	96.80	-2	8,717	-0.02%
2021/06/09	7	93.90	3	94.37	94.30	4	8,500	0.05%
2021/06/08	2	91.95	0	0.00	91.90	2	8,610	0.02%
2021/06/07	0	0.00	0.1	91.21	92.40	-0.1	8,792	0.00%
2021/06/04	1	91.80	0	0.00	91.80	1	8,852	0.01%
2021/06/03	1	92.60	1	92.70	92.70	0	8,910	0.00%
2021/06/02	12	95.22	10	94.80	93.00	2	9,000	0.02%
2021/06/01	0	0.00	2	95.05	94.70	-2	9,040	-0.02%
2021/05/31	3	93.57	2	94.30	94.30	1	9,093	0.01%
2021/05/28	5	94.28	5	93.78	94.10	0	9,206	0.00%
2021/05/27	43	93.76	41	92.41	94.00	2	9,409	0.02%
2021/05/26	1	91.40	0	0.00	91.80	1	9,402	0.01%
2021/05/25	3	92.70	0.1	92.70	92.20	2.9	9,629	0.03%
2021/05/24	0	0.00	3	89.93	90.10	-3	9,887	-0.03%
2021/05/21	3	87.40	0	0.00	88.10	3	10,180	0.03%
2021/05/20	2	88.55	2	89.20	87.00	0	10,707	0.00%
2021/05/19	0	0.00	13	88.78	89.90	-13	11,189	-0.12%
2021/05/18	9	86.14	10	85.62	87.00	-1	11,725	-0.01%
2021/05/17	2	84.60	5	84.82	82.50	-3	11,952	-0.03%
2021/05/14	30	87.57	16	89.47	88.00	14	11,990	0.12%
2021/05/13	15.1	90.77	11	91.16	88.90	4.1	11,927	0.03%
2021/05/12	27	85.03	27	86.91	86.80	0	11,768	0.00%
2021/05/11	12.2	94.03	19	93.61	90.50	-6.8	11,690	-0.06%
2021/05/10	1	97.50	1	99.40	97.20	0	11,639	0.00%
2021/05/07	44	99.51	20	99.82	99.50	24	11,696	0.21%
2021/05/06	8	97.29	20	98.16	96.60	-12	11,821	-0.10%
2021/05/05	29	99.13	6	99.67	97.20	23	12,583	0.18%
2021/05/04	6.1	99.67	23	98.96	100.50	-16.9	13,173	-0.13%
2021/05/03	14.1	103.67	10	104.64	102.00	4.1	13,120	0.03%
2021/04/29	16	111.66	6	112.67	110.00	10	13,021	0.08%
2021/04/28	2	109.75	2	110.25	112.00	0	12,981	0.00%
2021/04/27	8	111.69	31	112.26	109.50	-23	12,943	-0.18%
2021/04/26	90	114.53	71	114.63	114.50	19	12,885	0.15%
2021/04/23	17	112.38	51	111.96	112.50	-34	12,828	-0.26%
2021/04/22	155	112.51	94.1	111.12	109.50	60.9	12,847	0.47%	大買/
2021/04/21	0	0.00	2	111.00	111.00	-2	12,799	-0.02%
2021/04/20	3	110.34	4	110.88	110.00	-1	12,813	-0.01%
2021/04/19	4	109.75	3	109.50	109.50	1	12,806	0.01%
2021/04/16	6	112.58	9.4	111.95	110.50	-3.4	12,837	-0.03%
2021/04/15	13	109.69	45	108.78	112.50	-32	12,742	-0.25%
2021/04/14	51	106.33	4	106.38	106.00	47	12,670	0.37%
2021/04/13	4	108.38	7	109.57	108.00	-3	12,569	-0.02%
2021/04/12	8.1	110.29	15	111.50	108.50	-6.9	12,524	-0.06%
2021/04/09	23	113.52	16.1	114.35	113.00	6.9	12,433	0.06%
2021/04/08	13	113.88	9	115.17	113.50	4	12,344	0.03%
2021/04/07	29	112.59	29.1	113.57	115.00	-0.1	12,160	0.00%
2021/04/06	31	112.48	41.1	111.83	114.00	-10.1	12,000	-0.08%
2021/04/01	43	105.63	82	104.09	105.50	-39	11,755	-0.33%
2021/03/31	71.1	102.18	24	102.13	102.00	47.1	11,534	0.41%
2021/03/30	19.3	102.26	23	102.43	103.00	-3.8	11,375	-0.03%
2021/03/29	220	99.64	370	100.13	99.40	-150	11,059	-1.36%	大買/大賣/鉅額交易
2021/03/26	57	97.89	27.1	97.75	98.00	29.9	10,827	0.28%
2021/03/25	87	98.23	100	98.32	96.70	-13	10,729	-0.12%
2021/03/24	6	94.50	17	94.80	94.80	-11	10,232	-0.11%
2021/03/23	14	94.34	7	94.37	93.60	7	10,227	0.07%
2021/03/22	23	93.78	7	93.46	93.50	16	10,174	0.16%
2021/03/19	7	92.93	4	92.85	92.80	3	10,113	0.03%
2021/03/18	39	95.49	37	95.53	94.10	2	10,049	0.02%
2021/03/17	258	94.71	207	98.41	94.50	51	9,947	0.51%	大買/大賣/
2021/03/16	135	94.86	147	94.73	98.70	-12	9,404	-0.13%	大買/大賣/
2021/03/15	2	89.20	52	88.75	89.80	-50	8,980	-0.56%
2021/03/12	45	88.61	43.1	89.67	88.40	2	8,991	0.02%
2021/03/11	35	88.67	18.1	88.39	88.20	16.9	8,903	0.19%
2021/03/10	1	86.00	81	85.59	86.30	-80	8,775	-0.91%
2021/03/09	43	85.37	10	83.47	85.30	33	8,750	0.38%
2021/03/08	22	85.61	55	86.34	84.50	-33	8,811	-0.37%
2021/03/05	7	85.14	24	84.93	85.80	-17	8,735	-0.19%
2021/03/04	39	85.21	2	85.90	84.70	37	8,712	0.42%
2021/03/03	17	85.04	51	84.84	84.90	-34	8,709	-0.39%
2021/03/02	29	88.26	35	87.93	85.70	-6	8,584	-0.07%
2021/02/26	9	85.12	11.1	84.71	84.60	-2.1	8,371	-0.02%
2021/02/25	72.1	87.68	68	87.04	86.50	4.1	8,356	0.05%
2021/02/24	92	85.79	50	85.94	84.10	42	8,261	0.51%
2021/02/23	36	84.95	6	84.35	84.00	30	7,957	0.38%
2021/02/22	188	89.00	149.1	88.76	87.60	39	7,648	0.51%	大買/大賣/
2021/02/19	43	83.74	49.9	85.29	87.80	-6.9	7,132	-0.10%
2021/02/18	132.1	79.18	125	80.34	79.90	7.1	6,636	0.11%	大買/大賣/
2021/02/17	31	76.19	26	75.79	76.30	5	6,055	0.08%
2021/02/05	10	69.88	15	70.14	69.40	-5	5,783	-0.09%
2021/02/03	1	68.60	12	68.99	68.60	-11	5,769	-0.19%
2021/02/02	0	0.00	3	68.17	67.90	-3	5,945	-0.05%
2021/02/01	3	65.23	3.7	65.41	66.80	-0.7	6,203	-0.01%
2021/01/29	22	67.60	36.3	67.95	66.20	-14.3	6,303	-0.23%
2021/01/28	81	70.60	72	69.71	68.70	9	6,298	0.14%
2021/01/27	455	74.82	417	75.71	72.80	38	6,149	0.62%	大買/大賣/
2021/01/26	31	75.55	131	75.01	76.20	-100	5,438	-1.84%	大賣/
2021/01/25	92	69.20	11	69.49	69.30	81	4,835	1.67%
2021/01/22	5	67.20	7	66.21	67.60	-2	4,794	-0.04%
2021/01/21	11	65.28	0	0.00	64.60	11	4,809	0.23%
2021/01/20	22	66.72	5	66.40	65.30	17	4,819	0.35%
2021/01/19	36	68.11	6	68.52	67.50	30	4,842	0.62%
2021/01/18	8	69.90	66	70.49	69.00	-58	4,972	-1.17%
2021/01/15	98	70.07	43.1	70.61	69.50	54.9	4,999	1.10%
2021/01/14	21	69.74	22	69.38	69.70	-1	4,984	-0.02%
2021/01/13	2	67.95	3	68.20	67.80	-1	4,922	-0.02%
2021/01/12	1	67.00	7	67.47	66.70	-6	4,993	-0.12%
2021/01/11	2	64.95	4	66.68	67.40	-2	5,037	-0.04%
2021/01/08	0	0.00	2	67.35	67.20	-2	5,155	-0.04%
2021/01/07	0	0.00	13	66.96	66.80	-13	5,201	-0.25%
2021/01/06	2	66.20	0	0.00	65.50	2	5,280	0.04%
2021/01/05	3	66.50	17	67.06	66.50	-14	5,349	-0.26%
2021/01/04	2	67.30	15	67.07	67.30	-13	5,502	-0.24%
2020/12/31	5	66.08	30	66.00	65.70	-25	6,172	-0.41%
2020/12/30	31	64.70	1	64.70	64.70	30	6,589	0.46%
2020/12/29	5	65.38	1	64.30	64.20	4	6,793	0.06%
2020/12/28	0	0.00	5	65.30	65.10	-5	6,926	-0.07%
2020/12/24	0	0.00	2	64.80	65.00	-2	7,243	-0.03%
2020/12/23	2	64.10	6	64.55	63.70	-4	7,464	-0.05%
2020/12/22	11	64.13	4	64.00	64.00	7	7,877	0.09%
2020/12/21	8	63.65	10	63.00	63.50	-2	8,202	-0.02%
2020/12/17	3	63.53	0	0.00	63.40	3	8,854	0.03%
2020/12/16	1	64.80	4	64.88	64.70	-3	9,049	-0.03%
2020/12/15	3	64.60	1	64.00	64.30	2	9,574	0.02%
2020/12/14	2	65.90	1	65.00	65.90	1	10,057	0.01%
2020/12/11	3	66.40	4	65.85	65.40	-1	11,020	-0.01%
2020/12/10	15	67.61	10	67.60	67.10	5	11,773	0.04%
2020/12/09	5	68.90	9	69.39	69.40	-4	11,866	-0.03%
2020/12/08	13	68.60	14	68.94	68.40	-1	11,815	-0.01%
2020/12/07	11	69.00	0	0.00	67.20	11	11,731	0.09%
2020/12/04	1	68.50	22	67.96	67.90	-21	11,694	-0.18%
2020/12/03	7	68.20	3	68.20	67.40	4	11,759	0.03%
2020/12/02	17	68.51	30	68.58	68.70	-13	11,711	-0.11%
2020/12/01	2	67.65	5	67.40	67.60	-3	11,601	-0.03%
2020/11/30	2	67.20	7	67.07	66.90	-5	11,605	-0.04%
2020/11/27	18	67.03	48	67.16	66.70	-30	11,637	-0.26%
2020/11/26	37	66.07	0	0.00	66.10	37	11,562	0.32%
2020/11/25	2	65.85	0	0.00	65.40	2	11,556	0.02%
2020/11/24	14	67.06	15	67.39	66.40	-1	11,565	-0.01%
2020/11/23	31	67.22	12	67.56	67.20	19	11,498	0.17%
2020/11/20	5	64.60	1	65.30	65.30	4	11,365	0.04%
2020/11/19	9	65.30	0	0.00	64.90	9	11,354	0.08%
2020/11/18	9	65.81	2	65.85	65.50	7	11,345	0.06%
2020/11/17	5	65.00	11	65.03	65.10	-6	11,325	-0.05%
2020/11/16	9	65.56	1	65.50	65.40	8	11,380	0.07%
2020/11/13	4	64.88	7	65.41	65.70	-3	11,383	-0.03%
2020/11/12	10	64.15	7	64.04	63.90	3	11,363	0.03%
2020/11/11	19	65.27	15	64.80	65.30	4	11,322	0.04%
2020/11/10	23	65.71	39	66.03	64.70	-16	11,299	-0.14%
2020/11/09	50	68.22	44	67.99	68.00	6	11,116	0.05%
2020/11/06	26	71.50	28	71.83	71.10	-2	10,825	-0.02%
2020/11/05	33	70.95	37	71.03	70.90	-4	10,723	-0.04%
2020/11/04	19	70.06	3	70.00	70.10	16	10,662	0.15%
2020/11/03	5	68.80	33	69.11	70.30	-28	10,795	-0.26%
2020/11/02	40	67.81	7	67.43	68.30	33	10,743	0.31%
2020/10/29	4	67.35	0	0.00	67.30	4	10,687	0.04%
2020/10/28	1	69.00	1	68.10	68.10	0	10,672	0.00%
2020/10/27	1.3	68.59	3	68.63	68.50	-1.7	10,652	-0.02%
2020/10/26	15	71.89	12	70.36	69.00	3	10,621	0.03%
2020/10/23	10	71.15	17.1	71.44	71.00	-7.1	10,467	-0.07%
2020/10/22	19	70.58	13	70.48	70.70	6	10,379	0.06%
2020/10/21	3	70.13	1	70.30	70.00	2	10,253	0.02%
2020/10/20	24	69.63	19	69.57	69.50	5	10,227	0.05%
2020/10/19	6	68.83	1	69.20	69.50	5	10,126	0.05%
2020/10/16	19	68.58	19	68.73	68.00	0	10,087	0.00%
2020/10/15	1	69.30	0	0.00	69.50	1	9,935	0.01%
2020/10/14	23	69.56	23	70.35	69.50	0	9,900	0.00%
2020/10/13	4	69.48	45	69.30	70.10	-41	9,877	-0.42%
2020/10/12	6	70.08	18	70.03	70.50	-12	9,844	-0.12%
2020/10/08	121	71.43	157	72.21	69.30	-36	9,750	-0.37%	大買/大賣/
2020/10/07	81	68.57	60	71.37	71.60	21	9,124	0.23%
2020/10/06	80	66.64	39	66.74	67.90	41	8,740	0.47%
2020/10/05	10	64.95	10	65.48	65.10	0	8,690	0.00%
2020/09/30	3	65.37	3	65.13	66.30	0	8,782	0.00%
2020/09/29	33	64.67	5	64.24	64.00	28	8,741	0.32%
2020/09/28	42	65.70	21	65.52	64.60	21	8,704	0.24%
2020/09/25	79	66.21	65	66.29	67.30	14	8,552	0.16%
2020/09/24	25	68.44	19	68.80	67.50	6	8,202	0.07%
2020/09/23	11	68.65	29	69.46	70.10	-18	7,934	-0.23%
2020/09/22	52	70.00	49	69.96	68.50	3	7,740	0.04%
2020/09/21	17	69.73	13	70.52	69.00	4	7,383	0.05%
2020/09/18	102	71.97	84	71.47	72.20	18	7,242	0.25%	大買/
2020/09/17	29	70.78	30	70.47	72.00	-1	6,767	-0.01%
2020/09/16	148	69.54	165	69.56	70.00	-17	6,369	-0.27%	大買/大賣/
2020/09/15	94	63.58	118	63.50	65.10	-24	5,609	-0.43%	大賣/
2020/09/14	22	57.49	5	58.38	59.20	17	4,909	0.35%
2020/09/11	5	54.50	0	0.00	53.90	5	4,784	0.10%
2020/09/09	5	54.00	0	0.00	55.30	5	4,950	0.10%
2020/09/08	19	55.71	17	55.46	54.70	2	4,999	0.04%
2020/09/07	10	53.81	1	54.50	53.10	9	5,008	0.18%
2020/09/03	5	55.40	9	56.28	54.80	-4	5,220	-0.08%
2020/09/02	19	55.73	11	55.28	55.30	8	5,323	0.15%
2020/09/01	0	0.00	1	53.40	53.40	-1	5,620	-0.02%
2020/08/31	4	53.78	0	0.00	53.80	4	5,701	0.07%
2020/08/28	3	54.67	5	54.82	53.80	-2	5,973	-0.03%
2020/08/27	6	54.60	0	0.00	53.50	6	6,255	0.10%
2020/08/26	0	0.00	1	54.80	54.40	-1	6,355	-0.02%
2020/08/25	1	53.00	0	0.00	53.10	1	6,497	0.02%
2020/08/24	1	51.70	3	52.73	52.90	-2	6,655	-0.03%
2020/08/21	1	52.20	0	0.00	52.10	1	6,881	0.01%
2020/08/20	1	50.80	16	52.14	50.90	-15	7,135	-0.21%
2020/08/19	6	55.73	1	55.70	55.10	5	7,182	0.07%
2020/08/18	0	0.00	4	55.30	55.40	-4	7,250	-0.06%
2020/08/14	2	54.80	5	55.20	54.70	-3	7,583	-0.04%
2020/08/13	1	54.80	2	54.65	54.80	-1	7,687	-0.01%
2020/08/12	1	54.40	1	54.60	54.80	0	8,026	0.00%
2020/08/11	9	53.68	6	53.15	53.00	3	8,560	0.04%
2020/08/10	12	56.00	0	0.00	54.80	12	8,853	0.14%
2020/08/07	13	56.55	14	56.39	56.00	-1	9,415	-0.01%
2020/08/06	0	0.00	2	53.35	52.70	-2	9,507	-0.02%
2020/08/05	0	0.00	1	54.00	53.90	-1	9,997	-0.01%
2020/08/04	1	53.70	0	0.00	53.70	1	10,440	0.01%
2020/08/03	1	53.80	2	54.10	53.80	-1	11,261	-0.01%
2020/07/31	2	52.50	1	52.90	52.80	1	11,751	0.01%
2020/07/30	10	52.27	82	52.01	53.00	-72	12,488	-0.58%
2020/07/29	77	51.37	4	51.55	51.60	73	12,730	0.57%
2020/07/28	1	50.40	6	51.18	50.20	-5	12,797	-0.04%
2020/07/24	13	52.27	0	0.00	51.00	13	13,285	0.10%
2020/07/23	0	0.00	24	52.83	52.70	-24	13,327	-0.18%
2020/07/22	50	53.54	26	53.21	52.70	24	13,415	0.18%
2020/07/21	2	52.95	0	0.00	53.30	2	13,584	0.01%
2020/07/20	6	52.80	5	53.30	52.80	1	13,748	0.01%
2020/07/17	9	52.38	6	52.88	52.10	3	13,921	0.02%
2020/07/16	17	55.95	0	0.00	55.00	17	13,922	0.12%
2020/07/15	21	59.97	7	59.31	58.20	14	13,949	0.10%
2020/07/14	0	0.00	3	61.70	59.50	-3	14,039	-0.02%
2020/07/13	7	62.53	5	62.80	62.50	2	14,127	0.01%
2020/07/10	0	0.00	1	62.30	61.50	-1	14,144	-0.01%
2020/07/09	3	62.23	13	62.52	62.10	-10	14,181	-0.07%
2020/07/08	5	60.00	1	61.00	61.20	4	14,222	0.03%
2020/07/07	8	60.14	1	60.40	60.40	7	14,351	0.05%
2020/07/06	19	59.89	29	59.89	59.90	-10	14,471	-0.07%
2020/07/03	0	0.00	4	59.15	58.70	-4	14,561	-0.03%
2020/07/02	0	0.00	2	58.15	58.40	-2	14,934	-0.01%
2020/07/01	4	58.10	10	58.00	57.10	-6	15,227	-0.04%
2020/06/30	2	56.20	6	56.22	56.70	-4	15,401	-0.03%
2020/06/29	4	56.90	9	56.44	56.20	-5	15,402	-0.03%
2020/06/24	2	55.35	14	55.43	55.90	-12	15,345	-0.08%
2020/06/23	12	55.41	8	55.08	55.00	4	15,400	0.03%
2020/06/22	4	55.40	14	55.21	56.20	-10	15,324	-0.07%
2020/06/19	2	52.95	10	53.61	53.80	-8	15,159	-0.05%
2020/06/18	1	53.10	4	53.63	53.10	-3	15,116	-0.02%
2020/06/17	12	53.58	35	53.18	53.10	-23	15,086	-0.15%
2020/06/16	43	52.27	20	52.49	52.70	23	15,056	0.15%
2020/06/15	13.1	51.31	28	51.40	51.10	-14.9	15,052	-0.10%
2020/06/12	23.1	51.10	2	51.30	51.80	21.1	15,063	0.14%
2020/06/11	10	49.73	66	50.24	50.50	-56	15,064	-0.37%
2020/06/10	5	51.56	5.5	51.84	51.60	-0.5	15,146	0.00%
2020/06/09	53	52.09	13	52.68	52.00	40	15,178	0.26%
2020/06/08	16	52.89	55	55.44	52.00	-39	15,246	-0.26%
2020/06/05	22	57.70	20	57.70	57.70	2	15,141	0.01%
2020/06/04	73	58.59	11	58.02	58.00	62	15,353	0.40%
2020/06/03	21	59.83	39	59.97	60.30	-18	15,769	-0.11%
2020/06/02	11	57.79	18	58.59	57.70	-7	15,984	-0.04%
2020/06/01	31	58.49	20	58.50	58.30	11	16,421	0.07%
2020/05/29	18	57.36	12	57.81	57.70	6	16,642	0.04%
2020/05/28	36	57.43	36	57.72	57.10	0	16,528	0.00%
2020/05/27	44	56.81	51	58.00	55.90	-7	16,379	-0.04%
2020/05/26	2	58.10	9	57.43	58.10	-7	16,134	-0.04%
2020/05/25	33	57.74	0	0.00	57.80	33	16,019	0.21%
2020/05/22	13	58.95	13	59.28	57.10	0	15,985	0.00%
2020/05/21	23.2	58.44	43	58.27	58.00	-19.8	15,991	-0.12%
2020/05/20	48	57.41	100	57.66	57.40	-52	15,879	-0.33%
2020/05/19	56	57.90	37	59.76	57.00	19	15,747	0.12%
2020/05/18	35	60.97	39.1	60.07	61.20	-4.1	15,364	-0.03%
2020/05/15	78	58.19	58	58.98	57.50	20	14,791	0.14%
2020/05/14	49	61.44	37	61.42	59.80	12	14,442	0.08%
2020/05/13	14	60.75	18	60.22	61.00	-4	13,802	-0.03%
2020/05/12	36	60.45	17	61.14	60.80	19	13,520	0.14%
2020/05/11	27	58.58	86	57.28	59.50	-59	12,981	-0.45%
2020/05/08	69	58.37	102.1	58.65	58.30	-33.1	12,517	-0.26%	大賣/
2020/05/07	40	54.78	61	53.82	55.70	-21	11,727	-0.18%
2020/05/06	66	53.70	120	53.23	50.70	-54	11,237	-0.48%	大賣/
2020/05/05	113	47.61	45	46.90	50.30	68	10,483	0.65%	大買/
2020/05/04	3	46.27	40	45.60	45.80	-37	10,202	-0.36%
2020/04/30	45	46.24	53	47.45	46.10	-8	10,141	-0.08%
2020/04/29	103	47.10	52	46.80	47.75	51	9,941	0.51%	大買/
2020/04/28	35	45.13	30	46.10	44.85	5	9,568	0.05%
2020/04/27	41	45.93	4	45.83	45.85	37	9,479	0.39%
2020/04/24	52	47.00	13	46.80	46.10	39	9,357	0.42%
2020/04/23	14	46.06	35	46.48	46.30	-21	9,122	-0.23%
2020/04/22	47	44.82	23	44.51	45.40	24	8,898	0.27%
2020/04/21	3	43.90	46	44.63	43.05	-43	8,656	-0.50%
2020/04/20	47	44.46	22	44.61	44.70	25	8,549	0.29%
2020/04/17	28	44.34	72	45.89	43.85	-44	8,441	-0.52%
2020/04/16	80	45.72	50	45.48	45.65	30	8,248	0.36%
2020/04/15	45	45.14	8	45.67	45.00	37	8,048	0.46%
2020/04/14	11	46.31	33	46.80	45.45	-22	7,936	-0.28%
2020/04/13	38	45.98	29	46.43	45.80	9	7,732	0.12%
2020/04/10	19	44.95	24	45.15	44.50	-5	7,445	-0.07%
2020/04/09	24	44.88	33	45.12	44.05	-9	7,180	-0.13%
2020/04/08	34	43.61	21	43.35	43.40	13	6,922	0.19%
2020/04/07	31	45.16	37	44.62	43.50	-6	6,708	-0.09%
2020/04/06	33	41.96	30	42.86	43.70	3	6,238	0.05%
2020/04/01	4	38.71	39	38.76	39.75	-35	5,855	-0.60%
2020/03/31	1	36.55	4	36.15	36.15	-3	5,580	-0.05%
2020/03/30	39	36.38	5	36.44	36.20	34	5,518	0.62%
2020/03/27	8	36.29	40	36.57	36.00	-32	5,446	-0.59%
2020/03/26	31	34.91	7	34.72	35.00	24	5,314	0.45%
2020/03/25	7	35.05	7	34.84	34.25	0	5,254	0.00%
2020/03/24	3	34.25	7	34.30	34.40	-4	5,180	-0.08%
2020/03/23	2	33.33	4	32.44	33.15	-2	5,108	-0.04%
2020/03/20	6	32.94	7	33.48	33.85	-1	5,069	-0.02%
2020/03/19	4	33.84	4	31.91	31.10	0	5,000	0.00%
2020/03/18	6	35.29	8	35.13	34.50	-2	4,882	-0.04%
2020/03/17	22	34.78	10	34.50	34.45	12	4,772	0.25%
2020/03/16	13	35.17	39	35.07	34.20	-26	4,627	-0.56%
2020/03/13	14	32.33	19	32.47	32.95	-5	4,383	-0.11%
2020/03/12	12	38.24	34	36.69	35.70	-22	4,232	-0.52%
2020/03/11	66	39.84	19	40.21	38.20	47	3,998	1.18%
2020/03/10	24	39.85	17	40.03	38.90	7	3,708	0.19%
2020/03/09	91	47.65	73	46.30	43.00	18	3,398	0.53%
2020/03/06	44.3	44.84	103	45.31	46.20	-58.7	2,687	-2.18%	大賣/
2020/03/05	113	41.22	91.1	41.33	42.00	21.9	2,126	1.03%	大買/
2020/03/04	43	37.63	110.1	37.12	39.15	-67.1	1,554	-4.32%	大賣/
2020/03/03	77	35.30	7	35.56	35.60	70	1,144	6.12%
2020/03/02	12	36.00	22	35.75	35.10	-10	1,075	-0.93%
2020/02/26	8	35.45	0	0.00	34.50	8	925	0.86%
2020/02/25	20	35.19	1	36.00	35.00	19	895	2.12%
2020/02/24	21	36.45	38	36.97	36.65	-17	808	-2.10%
2020/02/21	0	0.00	1	34.65	34.65	-1	527	-0.19%
2020/02/20	0	0.00	2	34.30	34.05	-2	501	-0.40%
2020/02/18	2	34.00	50	34.14	33.90	-48	490	-9.78%
2020/02/17	50	34.35	5	34.20	34.10	45	489	9.19%
2020/02/14	0	0.00	31	33.97	33.75	-31	475	-6.51%
2020/02/13	0	0.00	6	33.98	33.75	-6	470	-1.27%
2020/02/12	3	33.70	0	0.00	33.70	3	465	0.64%
2020/02/11	4	33.75	0	0.00	33.75	4	462	0.86%
2020/02/10	10	34.10	3	34.37	33.85	7	454	1.54%
2020/02/07	10	35.53	22	34.95	34.40	-12	390	-3.07%
2020/02/05	0	0.00	2	33.95	34.10	-2	312	-0.64%
2020/02/04	2	33.98	2	33.85	33.60	0	297	0.00%
2020/01/30	0.1	31.45	0	0.00	31.40	0.1	225	0.04%
2020/01/15	0	0.00	5	32.80	32.75	-5	230	-2.17%
2020/01/13	0	0.00	4	32.70	32.70	-4	232	-1.72%
2020/01/08	2	32.45	0	0.00	32.30	2	243	0.82%
2020/01/02	5	33.40	2	33.30	33.50	3	255	1.17%
2019/12/30	0	0.00	16	32.68	32.75	-16	253	-6.32%
2019/12/25	0	0.00	20	32.70	32.65	-20	257	-7.77%
2019/12/16	0	0.00	10	32.90	32.90	-10	290	-3.44%
2019/12/12	0.2	32.20	0	0.00	32.20	0.2	295	0.05%
2019/12/06	0.2	32.05	0	0.00	32.05	0.2	313	0.05%
2019/12/04	0	0.00	19	32.45	32.25	-19	342	-5.54%
2019/12/03	2	32.20	0	0.00	32.20	2	372	0.54%
2019/12/02	0	0.00	10	32.00	32.30	-10	386	-2.59%
2019/11/29	0	0.00	5	32.20	32.00	-5	397	-1.26%
2019/11/14	0	0.00	15	32.50	32.30	-15	611	-2.45%
2019/11/07	10	33.25	0	0.00	32.95	10	657	1.52%
2019/10/30	10	33.75	0	0.00	33.75	10	656	1.52%
2019/10/24	0	0.00	6	33.77	33.80	-6	654	-0.92%
2019/10/21	0	0.00	1	33.10	33.15	-1	645	-0.15%
2019/10/08	1	32.25	15	32.53	32.15	-14	631	-2.22%
2019/10/07	0	0.00	5	33.55	33.40	-5	621	-0.80%
2019/10/04	1	33.40	0	0.00	33.50	1	625	0.16%
2019/09/27	10	33.65	0	0.00	33.60	10	632	1.58%
2019/09/26	10	34.13	0	0.00	33.95	10	629	1.59%
2019/09/24	5	34.85	0	0.00	34.60	5	627	0.80%
2019/09/23	10	34.50	0	0.00	35.00	10	617	1.62%
2019/09/20	9	34.35	0	0.00	34.55	9	610	1.47%
2019/09/19	0	0.00	4	33.90	33.90	-4	601	-0.66%
2019/09/09	0	0.00	2	34.60	34.00	-2	558	-0.36%
2019/09/05	12	35.68	5	35.70	34.90	7	524	1.33%
2019/08/30	10	34.65	0	0.00	34.70	10	446	2.24%
2019/08/28	10	34.05	0	0.00	33.90	10	385	2.59%
2019/08/27	0	0.00	4	34.18	34.00	-4	369	-1.08%
2019/08/26	2	33.10	0	0.00	33.10	2	318	0.63%
2019/08/20	5	35.05	2	33.90	34.50	3	280	1.07%
2019/08/15	3	33.33	2	33.70	33.10	1	233	0.43%
2019/08/14	0	0.00	2	33.00	33.20	-2	214	-0.93%
2019/08/13	2	31.55	0	0.00	32.00	2	194	1.03%
2019/08/12	0	0.00	3	32.00	31.75	-3	189	-1.59%
2019/08/01	2	31.00	0	0.00	30.95	2	182	1.10%
2019/07/26	0	0.00	2	31.85	31.85	-2	177	-1.13%
2019/07/25	1	31.40	0	0.00	31.60	1	171	0.58%
2019/07/24	0	0.00	2	31.15	31.20	-2	170	-1.17%
2019/07/23	0	0.00	5	30.90	30.90	-5	168	-2.98%
2019/07/10	0	0.00	7	30.52	30.55	-7	168	-4.15%
2019/07/09	1	32.15	0	0.00	32.20	1	163	0.61%
2019/07/04	3	32.05	0	0.00	32.10	3	154	1.94%
2019/06/19	1	31.05	0	0.00	31.00	1	198	0.50%
2019/06/10	0	0.00	2	30.95	30.70	-2	225	-0.89%
2019/06/05	10	31.05	0	0.00	30.85	10	229	4.36%
2019/05/24	10	29.80	0	0.00	29.90	10	230	4.34%
2019/05/23	1	30.00	0	0.00	30.00	1	229	0.44%
2019/05/17	5	30.10	14	30.10	30.05	-9	231	-3.88%
2019/05/13	2	30.90	0	0.00	30.40	2	228	0.87%
2019/05/09	2	31.53	0	0.00	31.20	2	225	0.89%
2019/05/08	2	31.75	0	0.00	31.70	2	221	0.90%
2019/05/03	2	31.65	1	31.85	32.05	1	221	0.45%
2019/04/30	1	31.45	0	0.00	31.40	1	220	0.45%
2019/04/29	2	32.10	0	0.00	31.95	2	217	0.92%
2019/04/18	10	32.24	0	0.00	32.10	10	209	4.78%
2019/04/16	0	0.00	6	32.07	32.30	-6	200	-3.00%
2019/04/15	0	0.00	2	32.15	32.20	-2	195	-1.02%
2019/04/12	6	32.10	2	31.95	32.00	4	193	2.07%
2019/04/10	60	32.15	0	0.00	32.05	60	187	32.06%
2019/04/08	5	32.05	0	0.00	31.95	5	179	2.79%
2019/04/02	1	31.50	0	0.00	31.55	1	169	0.59%
2019/04/01	1	31.15	0	0.00	31.10	1	162	0.62%
2019/03/27	1	31.30	0	0.00	31.20	1	153	0.65%
2019/03/26	5	30.95	0	0.00	30.95	5	147	3.39%
2019/03/22	10	30.90	40	30.80	30.65	-30	135	-22.17%
2019/03/21	40	30.75	1	30.65	30.80	39	126	30.82%
2019/03/19	5	30.10	0	0.00	30.15	5	114	4.36%
2019/03/15	1	29.00	0	0.00	29.10	1	114	0.87%
2019/03/14	0	0.00	1	29.10	29.10	-1	112	-0.89%
2019/03/13	1	28.90	0	0.00	29.10	1	110	0.90%
2019/03/07	1	29.35	1	29.60	29.20	0	105	0.00%
2019/03/06	1	29.35	0	0.00	29.60	1	105	0.95%
2019/02/18	10	29.00	0	0.00	29.15	10	90	11.08%
2019/02/14	0	29.50	1	28.95	29.00	-1	87	-1.14%
2019/01/10	1	28.75	0	0.00	28.35	1	97	1.02%
2019/01/07	0	0.00	1	29.05	29.05	-1	103	-0.97%
2018/12/28	1	28.70	0	0.00	29.75	1	114	0.87%
2018/12/19	1	29.05	0	0.00	29.00	1	114	0.88%
2018/12/18	0	0.00	1	29.35	29.20	-1	114	-0.88%
2018/12/14	4	29.26	0	0.00	29.15	4	116	3.42%
2018/12/13	1	29.60	0	0.00	29.55	1	116	0.86%
2018/12/12	1	29.85	0	0.00	29.85	1	116	0.86%
2018/12/06	1	28.90	0	0.00	29.00	1	111	0.89%
2018/12/05	3	29.30	0	0.00	29.15	3	111	2.69%
2018/12/04	1	29.30	0	0.00	29.50	1	114	0.87%
2018/12/03	0	0.00	1	29.30	29.40	-1	116	-0.86%
2018/11/29	0	0.00	1	29.15	28.80	-1	114	-0.88%
2018/11/28	0	0.00	1	28.95	28.95	-1	114	-0.88%
2018/11/21	3	28.60	1	28.50	28.95	2	121	1.65%
2018/11/19	1	29.00	0	0.00	29.25	1	123	0.81%
2018/11/15	0	0.00	5	29.15	29.00	-5	124	-4.00%
2018/11/09	1	28.20	2	28.38	28.35	-1	137	-0.73%
2018/11/08	0	0.00	4	27.80	27.90	-4	144	-2.77%
2018/11/02	0	0.00	6	27.05	27.10	-6	164	-3.64%
2018/11/01	0	0.00	1	26.50	26.80	-1	173	-0.58%
2018/10/18	1	28.50	0	0.00	28.75	1	176	0.57%
2018/10/17	0	0.00	1	29.20	28.50	-1	176	-0.57%
2018/10/16	0	0.00	1	29.00	29.00	-1	174	-0.57%
2018/10/12	0	0.00	1	28.65	29.05	-1	172	-0.58%
2018/10/11	2	28.00	0	0.00	28.90	2	172	1.16%
2018/10/05	0	0.00	2	30.00	30.00	-2	177	-1.12%
2018/09/27	4	30.03	0	0.00	30.00	4	189	2.11%
2018/09/20	2	30.10	0	0.00	30.10	2	208	0.96%
2018/09/14	5	30.00	0	0.00	30.50	5	226	2.21%
2018/09/13	0	0.00	1	30.55	30.40	-1	230	-0.43%
2018/08/24	2	31.10	0	0.00	30.95	2	262	0.76%
2018/08/23	1	31.30	0	0.00	31.35	1	262	0.38%
2018/08/17	5	31.65	3	31.40	31.75	2	267	0.75%
2018/08/15	0	0.00	4	31.50	31.70	-4	264	-1.51%
2018/08/14	0	0.00	1	31.35	31.45	-1	257	-0.39%
2018/08/10	1	30.45	0	0.00	30.40	1	245	0.41%
2018/08/07	0	0.00	1	30.20	29.95	-1	239	-0.42%
2018/07/17	1	29.25	0	0.00	29.40	1	301	0.33%
2018/07/10	0	0.00	0	30.50	30.30	0	320	-0.01%
2018/07/04	1	30.15	0	0.00	30.30	1	334	0.30%
2018/06/19	4	31.48	0	0.00	31.50	4	346	1.15%
2018/06/15	1	32.15	0	0.00	32.00	1	346	0.29%
2018/06/13	1	32.35	0	0.00	32.25	1	361	0.28%
2018/06/12	1	32.40	0	0.00	32.50	1	371	0.27%
2018/06/07	0	0.00	2	32.78	32.65	-2	431	-0.46%
2018/06/05	1	32.25	0	0.00	32.35	1	454	0.22%
2018/05/28	0	0.00	1	32.00	32.10	-1	516	-0.19%
2018/05/25	2	31.60	0	0.00	31.65	2	532	0.38%
2018/05/17	2	32.00	0	0.00	32.00	2	659	0.30%
2018/05/10	0	0.00	1	32.25	32.50	-1	751	-0.13%
2018/05/02	0	0.00	1	33.15	32.80	-1	770	-0.13%
2018/04/26	1	32.70	0	0.00	32.90	1	790	0.13%
2018/04/25	0	0.00	1	33.00	33.00	-1	798	-0.13%
2018/04/24	2	32.85	0	0.00	33.10	2	805	0.25%
2018/04/23	2	34.35	0	0.00	34.05	2	794	0.25%
2018/04/19	2	35.10	0	0.00	35.30	2	797	0.25%
2018/04/18	0	0.00	2	34.68	35.55	-2	797	-0.25%
2018/04/17	1	34.25	0	0.00	34.60	1	800	0.12%
2018/04/16	1	34.95	0	0.00	34.90	1	809	0.12%
2018/04/13	4	35.83	2	35.90	35.85	2	823	0.24%
2018/04/10	1	36.85	0	0.00	37.15	1	859	0.12%
2018/04/03	1	37.00	0	0.00	37.30	1	867	0.12%
2018/04/02	0	0.00	1	37.30	37.35	-1	876	-0.11%
2018/03/30	1	36.65	1	36.95	36.75	0	884	0.00%
2018/03/29	0	0.00	16	36.54	36.75	-16	903	-1.77%
2018/03/27	0	0.00	2	36.55	36.85	-2	919	-0.22%
2018/03/26	1	36.00	1	36.55	36.55	0	925	0.00%
2018/03/23	2	35.60	2	35.90	36.40	0	929	0.00%
2018/03/22	2	37.28	0	0.00	36.60	2	933	0.21%
2018/03/20	2	37.90	0	0.00	38.00	2	962	0.21%
2018/03/19	0	0.00	1	38.30	38.05	-1	1,066	-0.09%
2018/03/16	1	38.15	0	0.00	37.80	1	1,143	0.09%
2018/03/15	0	0.00	1	38.40	38.25	-1	1,163	-0.09%
2018/03/14	0	0.00	1	37.65	37.65	-1	1,204	-0.08%
2018/03/13	2	37.43	2	37.78	37.40	0	1,244	0.00%
2018/03/09	1	37.10	0	0.00	37.10	1	1,244	0.08%
2018/03/08	0	0.00	1	37.45	37.90	-1	1,253	-0.08%
2018/03/06	0	0.00	1	37.20	37.20	-1	1,268	-0.08%
2018/03/05	2	36.68	1	37.20	37.20	1	1,317	0.08%
2018/03/02	1	36.45	1	36.95	37.00	0	1,333	0.00%
2018/02/26	1	37.35	65	37.56	37.35	-64	1,494	-4.28%
2018/02/23	30	37.33	42	36.92	37.05	-12	1,473	-0.81%
2018/02/22	76	36.33	8	36.21	36.50	68	1,453	4.68%
2018/02/12	1	34.15	1	34.55	34.50	0	1,440	0.00%
2018/02/09	0	0.00	1	34.15	34.10	-1	1,475	-0.07%
2018/02/08	0	0.00	4	34.34	34.70	-4	1,478	-0.27%
2018/02/07	1	34.50	0	0.00	34.60	1	1,485	0.07%
2018/02/05	0	0.00	2	34.25	34.95	-2	1,495	-0.13%
2018/02/02	0	0.00	11.1	35.03	34.90	-11.1	1,509	-0.74%
2018/01/30	1	35.10	0	0.00	35.35	1	1,638	0.06%
2018/01/22	1	34.65	0	0.00	34.35	1	2,070	0.05%
2018/01/16	0	0.00	1	35.25	35.30	-1	2,059	-0.05%
2018/01/15	1	34.65	0	0.00	34.90	1	2,070	0.05%
2018/01/11	0	0.00	3	34.80	34.75	-3	2,118	-0.14%
2018/01/09	0	0.00	1	36.40	35.70	-1	2,107	-0.05%
2018/01/08	2	36.65	0	0.00	36.45	2	2,092	0.10%
2018/01/05	0	0.00	40	38.00	37.55	-40	2,078	-1.92%
2018/01/04	1	37.35	0	0.00	37.30	1	2,058	0.05%
2018/01/03	40	37.18	12	37.10	37.35	28	2,049	1.37%