松翰 (5471)-凱基-長庚券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
39.30
漲跌
▼1.20
漲幅
-2.96%
成交量
557張
產業
上市半導體類股▲0.49%
637人加入追蹤

立即追蹤
本地時間:14:30

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-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	6	39.64	0	0.00	39.30	6	428	1.40%
2024/12/10	0.1	42.55	0	0.00	41.75	0.1	415	0.01%
2024/12/09	1	42.85	0	0.00	42.50	1	412	0.24%
2024/11/18	0	0.00	9	44.68	45.45	-9	384	-2.34%
2024/11/14	0	0.00	2	45.00	45.05	-2	381	-0.52%
2024/11/08	9	48.47	0	0.00	47.70	9	363	2.48%
2024/11/05	0	0.00	1	46.95	46.50	-1	346	-0.29%
2024/10/22	0	0.00	10	44.81	44.90	-10	310	-3.23%
2024/10/21	10	44.90	0	0.00	44.95	10	318	3.14%
2024/09/26	0	0.00	4	46.70	46.50	-4	423	-0.94%
2024/09/25	2	44.75	0	0.00	44.75	2	408	0.49%
2024/09/12	0	0.00	10	42.85	42.85	-10	432	-2.31%
2024/09/05	0	0.00	1	43.60	42.65	-1	432	-0.23%
2024/08/22	2	44.50	0	0.00	44.35	2	438	0.46%
2024/08/21	3	44.40	0	0.00	44.45	3	446	0.67%
2024/08/19	1	44.50	0	0.00	44.50	1	452	0.22%
2024/08/12	0	0.00	2	44.05	44.05	-2	468	-0.43%
2024/07/31	0	0.00	1	48.00	48.10	-1	441	-0.23%
2024/07/23	0	0.00	1	49.30	49.55	-1	433	-0.23%
2024/07/11	0	0.00	1	53.90	53.50	-1	398	-0.25%
2024/07/10	1	53.50	0	0.00	53.30	1	399	0.25%
2024/07/08	1	55.00	2	55.15	54.80	-1	386	-0.26%
2024/07/05	0	0.00	2	52.60	53.20	-2	324	-0.62%
2024/07/03	0	0.00	6	51.80	52.00	-6	327	-1.83%
2024/06/26	0.5	52.00	0	0.00	51.70	0.5	384	0.13%
2024/06/14	2	52.45	0	0.00	52.40	2	507	0.39%
2024/05/30	0	0.00	6	54.10	53.80	-6	549	-1.09%
2024/05/27	6	53.40	1	53.40	53.70	5	544	0.92%
2024/05/16	0	0.00	1	51.30	51.40	-1	544	-0.18%
2024/05/07	3	50.67	0	0.00	50.90	3	543	0.55%
2024/04/18	0	0.00	1	51.00	51.30	-1	568	-0.18%
2024/04/16	0	0.00	0.8	50.90	51.20	-0.8	569	-0.14%
2024/04/15	4	52.85	0	0.00	52.40	4	566	0.71%
2024/04/12	2	53.65	0	0.00	53.90	2	563	0.35%
2024/04/02	1	54.60	0	0.00	54.20	1	593	0.17%
2024/04/01	0	0.00	1	55.20	54.90	-1	583	-0.17%
2024/03/29	1	52.80	0	0.00	52.80	1	555	0.18%
2024/03/28	3	53.60	0	0.00	53.70	3	547	0.55%
2024/03/26	0	50.10	0	0.00	49.20	0	422	0.00%
2024/03/15	7	48.69	1	48.70	48.60	6	456	1.31%
2024/03/12	0	51.00	3	50.80	50.90	-3	467	-0.64%
2024/03/11	0	51.00	0	0.00	50.90	0	472	0.00%
2024/03/07	2	51.80	0	0.00	51.00	2	497	0.40%
2024/03/06	0	52.70	0	0.00	52.40	0	503	0.00%
2024/02/22	0	0.00	0.1	53.30	53.40	-0.1	898	-0.01%
2024/02/21	0	0.00	0.1	53.50	53.70	-0.1	947	-0.01%
2024/02/16	3	52.37	0	0.00	52.60	3	960	0.31%
2024/01/26	0	54.60	0	0.00	54.50	0	988	0.00%
2024/01/24	0	0.00	6	54.30	55.20	-6	990	-0.61%
2023/12/22	0	55.10	0	0.00	55.00	0	989	0.00%
2023/12/06	1	56.40	0	0.00	56.20	1	899	0.11%
2023/12/05	5	56.50	0	0.00	55.90	5	891	0.56%
2023/12/01	6	57.50	0	0.00	57.70	6	862	0.70%
2023/11/30	1	57.80	0	0.00	56.90	1	844	0.12%
2023/11/21	0.1	54.20	2	54.10	55.00	-1.9	478	-0.40%
2023/11/16	0	0.00	1	49.90	49.85	-1	357	-0.28%
2023/11/15	0	0.00	2	50.45	50.30	-2	353	-0.57%
2023/11/14	4	49.98	1	49.85	49.90	3	341	0.88%
2023/11/06	0	0.00	7	48.85	49.65	-7	329	-2.13%
2023/11/01	2	48.80	1	49.65	48.75	1	324	0.31%
2023/10/30	1	49.10	1	49.25	49.35	0	317	0.00%
2023/10/25	2	48.15	3	48.98	49.15	-1	314	-0.32%
2023/10/24	2	48.00	2	47.90	47.95	0	305	0.00%
2023/10/23	1	48.00	1	48.25	48.25	0	300	0.00%
2023/10/19	1	47.50	1	47.65	47.65	0	306	0.00%
2023/10/18	1	46.75	0	0.00	47.85	1	311	0.32%
2023/10/17	1	47.60	1	47.65	47.65	0	294	0.00%
2023/10/06	1	46.50	0	0.00	46.60	1	315	0.32%
2023/10/05	2	46.48	3	46.60	46.60	-1	317	-0.32%
2023/10/04	2	46.53	0	0.00	46.25	2	317	0.63%
2023/10/03	2	46.85	1	46.90	46.90	1	319	0.31%
2023/09/27	2	45.88	1	47.15	46.35	1	314	0.32%
2023/09/11	3	45.65	0	0.00	45.50	3	301	1.00%
2023/08/16	1	42.50	0	0.00	42.55	1	304	0.33%
2023/08/15	1	43.10	0	0.00	42.75	1	301	0.33%
2023/08/08	2	45.55	4	45.58	45.60	-2	289	-0.69%
2023/08/07	3	45.67	0	0.00	45.75	3	289	1.04%
2023/07/31	2	46.00	0	0.00	46.15	2	278	0.72%
2023/07/28	0.1	46.35	0	0.00	46.40	0.1	275	0.02%
2023/07/21	1	47.05	1	47.20	47.10	0	256	0.00%
2023/07/19	1	48.55	0	0.00	48.55	1	249	0.40%
2023/07/18	1	51.00	0	0.00	51.00	1	250	0.40%
2023/07/13	1	49.65	0	0.00	49.65	1	241	0.41%
2023/07/03	0	0.00	1	50.30	50.70	-1	252	-0.40%
2023/06/29	1	50.00	0	0.00	50.00	1	250	0.40%
2023/06/13	2	51.60	0	0.00	51.80	2	260	0.77%
2023/05/29	0	0.00	2	51.20	51.10	-2	279	-0.71%
2023/05/18	1	50.00	0	0.00	50.00	1	291	0.34%
2023/05/10	1	49.80	0	0.00	49.90	1	308	0.32%
2023/04/26	10	49.07	0	0.00	49.35	10	376	2.66%
2023/04/25	1	49.00	0	0.00	49.15	1	376	0.27%
2023/04/24	1	50.30	0	0.00	50.30	1	371	0.27%
2023/04/20	0	0.00	5	52.58	52.30	-5	364	-1.37%
2023/04/12	1	54.40	1	54.50	54.80	0	369	0.00%
2023/03/30	1	53.60	0	0.00	53.30	1	435	0.23%
2023/03/29	0	0.00	1	53.40	53.20	-1	745	-0.13%
2023/03/24	5	54.30	0	0.00	54.60	5	802	0.62%
2023/03/16	1	53.00	0	0.00	52.90	1	810	0.12%
2023/03/15	0	0.00	1	54.20	53.60	-1	817	-0.12%
2023/03/13	1.1	53.36	0	0.00	53.40	1.1	832	0.14%
2023/03/07	1	55.40	0	0.00	55.20	1	958	0.10%
2023/03/03	0	54.90	0	0.00	55.10	0	960	0.00%
2023/03/01	1	54.40	0	0.00	54.30	1	965	0.10%
2023/02/23	0	0.00	2	55.20	55.40	-2	965	-0.21%
2023/02/20	0	0.00	1	55.10	55.10	-1	975	-0.10%
2023/02/15	0	0.00	5	54.20	54.00	-5	985	-0.51%
2023/02/09	0	0.00	3	54.60	54.60	-3	992	-0.30%
2023/02/06	0	53.60	0	0.00	53.60	0	983	0.00%
2023/02/03	1	54.40	2	54.40	54.30	-1	978	-0.10%
2023/01/30	5	50.50	1	50.60	50.60	4	928	0.43%
2023/01/17	0	0.00	1	49.90	49.95	-1	922	-0.11%
2023/01/13	1	50.30	0	0.00	49.85	1	923	0.11%
2023/01/06	0	0.00	5	51.00	51.40	-5	919	-0.54%
2023/01/05	0	0.00	5	51.00	51.00	-5	917	-0.55%
2022/12/27	5	51.14	0	0.00	50.50	5	890	0.56%
2022/12/21	30	57.90	4	54.73	53.40	26	842	3.09%
2022/12/06	0	0.00	1	51.20	51.10	-1	458	-0.22%
2022/12/02	1	52.90	0	0.00	53.20	1	442	0.23%
2022/11/17	1	49.90	0	0.00	49.90	1	290	0.34%
2022/11/14	0	0.00	1	49.05	48.75	-1	273	-0.37%
2022/11/07	0	0.00	6	47.95	47.75	-6	270	-2.22%
2022/11/04	2	47.80	0	0.00	47.80	2	271	0.74%
2022/10/28	6	45.45	0	0.00	45.45	6	274	2.18%
2022/09/28	2	47.25	0	0.00	46.50	2	388	0.51%
2022/09/20	0	0.00	1	55.40	55.50	-1	435	-0.23%
2022/08/17	0	0.00	1	58.90	58.80	-1	550	-0.18%
2022/08/16	0	59.60	0	0.00	59.40	0	552	0.00%
2022/07/29	0	0.00	1	58.00	57.80	-1	586	-0.17%
2022/07/27	0	0.00	1	58.40	58.30	-1	589	-0.17%
2022/07/25	0	0.00	0	60.90	60.60	0	585	0.00%
2022/07/21	1	61.20	0	0.00	62.00	1	605	0.17%
2022/07/20	2	68.00	0	0.00	68.00	2	603	0.33%
2022/07/19	2	66.90	0	0.00	67.00	2	603	0.33%
2022/07/18	1	66.70	0	0.00	66.70	1	601	0.17%
2022/07/01	0	0.00	1	62.00	60.50	-1	661	-0.15%
2022/06/30	0	67.00	0	0.00	67.00	0	638	0.00%
2022/06/17	1	70.00	0	0.00	69.90	1	963	0.10%
2022/06/14	0	0.00	5	72.30	72.00	-5	974	-0.51%
2022/06/08	2	77.40	0	0.00	77.10	2	988	0.20%
2022/06/07	1	77.20	0	0.00	77.00	1	994	0.10%
2022/06/06	3	77.33	0	0.00	77.00	3	1,004	0.30%
2022/06/01	0	0.00	20	77.85	77.70	-20	1,041	-1.92%
2022/05/31	20	76.55	0	0.00	77.20	20	1,047	1.91%
2022/05/30	0	0.00	1	76.20	76.20	-1	1,051	-0.10%
2022/05/23	1	75.70	0	0.00	75.30	1	1,189	0.08%
2022/05/20	3	75.60	0	0.00	75.40	3	1,196	0.25%
2022/05/18	1	76.70	0	0.00	76.50	1	1,202	0.08%
2022/05/10	4	74.30	4	74.10	75.60	0	1,226	0.00%
2022/04/27	0	0.00	2.2	72.52	73.80	-2.2	1,223	-0.18%
2022/04/25	0	0.00	2	77.50	77.00	-2	1,208	-0.17%
2022/04/21	2	81.90	2	82.00	81.60	0	1,211	0.00%
2022/04/18	0	0.00	2	81.50	80.70	-2	1,273	-0.16%
2022/04/15	0	0.00	2	81.90	81.70	-2	1,299	-0.15%
2022/04/12	1	82.10	0	0.00	82.20	1	1,349	0.07%
2022/04/11	0	0.00	1	83.00	83.10	-1	1,446	-0.07%
2022/04/07	0	0.00	1	86.20	85.90	-1	1,531	-0.07%
2022/03/31	0	90.20	0	0.00	90.00	0	1,502	0.00%
2022/03/30	2	91.70	11	93.65	91.00	-9	1,485	-0.61%
2022/03/29	1	92.18	0	0.00	91.40	1	1,419	0.07%
2022/03/25	0	0.00	2	90.75	90.40	-2	1,331	-0.15%
2022/03/24	0	0.00	4	90.73	90.90	-4	1,308	-0.31%
2022/03/23	12	90.10	10	89.66	90.40	2	1,273	0.16%
2022/03/18	1	85.50	0	0.00	87.20	1	1,212	0.08%
2022/03/17	3	84.90	0	0.00	85.30	3	1,209	0.25%
2022/03/15	0	0.00	1	84.40	84.20	-1	1,230	-0.08%
2022/03/14	1	86.20	0	0.00	86.10	1	1,272	0.08%
2022/03/08	1	85.60	0	0.00	84.00	1	1,446	0.07%
2022/03/03	5	88.80	0	0.00	89.00	5	1,511	0.33%
2022/03/02	1	88.60	0	0.00	88.70	1	1,517	0.07%
2022/03/01	0	0.00	16	88.50	88.20	-16	1,520	-1.05%
2022/02/25	16	89.22	0	0.00	87.60	16	1,523	1.05%
2022/02/24	9	87.53	6	87.02	87.30	3	1,517	0.20%
2022/02/23	0	0.00	1	85.10	86.20	-1	1,480	-0.07%
2022/02/17	1	85.70	0	0.00	85.10	1	1,786	0.06%
2022/02/10	1	85.00	0	0.00	85.10	1	1,891	0.05%
2022/01/24	0	83.70	0	0.00	83.40	0	1,961	0.00%
2022/01/13	1	85.10	0	0.00	85.00	1	2,057	0.05%
2022/01/12	1	87.90	10	86.14	86.30	-9	2,044	-0.44%
2022/01/11	0	0.00	11	88.45	88.80	-11	2,029	-0.54%
2022/01/10	2	88.85	0	0.00	88.80	2	2,018	0.10%
2022/01/07	1	91.70	6	91.20	90.80	-5	1,999	-0.25%
2022/01/06	1	92.90	0	0.00	92.70	1	1,989	0.05%
2022/01/05	22	94.17	1	93.40	93.50	21	2,014	1.04%
2022/01/04	12	95.42	6	94.50	93.90	6	2,014	0.30%
2022/01/03	3	94.63	0	0.00	95.00	3	1,926	0.16%
2021/12/29	0	0.00	1	92.00	92.00	-1	1,881	-0.05%
2021/12/23	1	92.00	0	0.00	91.60	1	1,994	0.05%
2021/12/14	1	90.00	0	0.00	90.00	1	2,103	0.05%
2021/12/10	0	0.00	4	90.80	91.20	-4	2,110	-0.19%
2021/12/09	0	0.00	54	90.50	90.40	-54	2,114	-2.55%
2021/12/08	0	0.00	7	91.46	91.60	-7	2,125	-0.33%
2021/12/07	1	93.50	0	0.00	93.60	1	2,093	0.05%
2021/12/03	4	96.50	3	95.83	95.80	1	2,136	0.05%
2021/12/02	19	96.67	8	95.96	94.60	11	2,197	0.50%
2021/12/01	0	0.00	1	92.60	96.50	-1	2,259	-0.04%
2021/11/30	0	0.00	10	91.56	92.50	-10	2,285	-0.44%
2021/11/29	10	88.20	0	0.00	90.80	10	2,328	0.43%
2021/11/25	1	91.90	0	0.00	91.00	1	2,364	0.04%
2021/11/23	1	91.60	0	0.00	91.60	1	2,375	0.04%
2021/11/22	1	94.40	3	93.73	94.00	-2	2,378	-0.08%
2021/11/19	9	96.59	6	96.15	94.40	3	2,386	0.13%
2021/11/18	2	95.80	2	95.25	96.00	0	2,243	0.00%
2021/11/17	1	92.30	0	0.00	92.40	1	2,192	0.05%
2021/11/16	1	90.80	0	0.00	91.70	1	2,198	0.05%
2021/11/15	1	92.30	2	92.59	92.40	-1	2,206	-0.05%
2021/11/12	3	90.77	0	0.00	90.30	3	2,209	0.14%
2021/11/09	0	0.00	4	88.00	88.20	-4	2,282	-0.18%
2021/11/01	0	88.80	2	87.05	88.70	-2	2,715	-0.07%
2021/10/28	0	0.00	1	85.50	85.80	-1	2,748	-0.04%
2021/10/27	1	84.70	2	83.80	84.70	-1	2,784	-0.04%
2021/10/26	3	84.27	1	84.40	83.60	2	2,871	0.07%
2021/10/25	1	85.90	0	0.00	86.40	1	2,896	0.03%
2021/10/19	0	0.00	1	84.70	84.30	-1	3,512	-0.03%
2021/10/15	0	0.00	4	82.35	82.50	-4	4,385	-0.09%
2021/10/08	0	0.00	1	87.50	85.10	-1	5,564	-0.02%
2021/10/07	9	86.22	9	85.98	86.20	0	5,604	0.00%
2021/10/06	1	86.00	0	0.00	82.50	1	5,827	0.02%
2021/10/05	1	81.20	0	0.00	85.30	1	6,034	0.02%
2021/10/01	2	88.75	9	89.56	88.30	-7	6,036	-0.12%
2021/09/29	1	91.70	0	0.00	90.80	1	6,042	0.02%
2021/09/28	1	95.00	0.3	94.00	94.00	0.7	6,068	0.01%
2021/09/27	5	95.20	1	94.60	94.40	4	6,044	0.07%
2021/09/24	0	0.00	1	93.60	93.00	-1	6,036	-0.02%
2021/09/17	1	91.30	0	0.00	91.20	1	6,044	0.02%
2021/09/14	1	92.60	2	91.80	91.60	-1	6,096	-0.02%
2021/09/13	1	92.80	2	93.45	93.10	-1	6,119	-0.02%
2021/09/10	0	0.00	2	90.60	91.70	-2	6,107	-0.03%
2021/09/09	3	90.33	0	0.00	90.70	3	6,135	0.05%
2021/09/08	4	91.53	0	0.00	90.30	4	6,152	0.07%
2021/09/07	3	94.10	1	93.70	92.80	2	6,127	0.03%
2021/09/06	11.3	99.92	12	99.27	98.10	-0.7	6,064	-0.01%
2021/09/03	3	96.70	10	96.09	98.40	-7	5,965	-0.12%
2021/09/02	0	0.00	1	94.40	93.70	-1	6,177	-0.02%
2021/09/01	3	93.40	0	0.00	93.50	3	6,181	0.05%
2021/08/31	1	90.50	1	89.70	90.50	0	6,160	0.00%
2021/08/30	0	0.00	1	91.30	91.30	-1	6,173	-0.02%
2021/08/26	1	91.10	0	0.00	91.40	1	6,204	0.02%
2021/08/24	1	91.60	1	93.00	90.10	0	6,201	0.00%
2021/08/23	2	89.10	4	89.45	90.70	-2	6,186	-0.03%
2021/08/20	0	0.00	1	88.20	87.40	-1	6,218	-0.02%
2021/08/19	4	87.85	1	87.30	86.50	3	6,312	0.05%
2021/08/18	2	84.85	7.2	86.95	89.90	-5.2	6,326	-0.08%
2021/08/17	1	88.80	0	0.00	86.60	1	6,363	0.02%
2021/08/16	2	88.95	1	89.30	89.50	1	6,377	0.02%
2021/08/13	9	91.72	1.2	90.80	90.20	7.9	6,372	0.12%
2021/08/12	1	95.40	3	95.40	95.20	-2	6,355	-0.03%
2021/08/11	7	97.96	2.2	98.88	95.00	4.8	6,423	0.07%
2021/08/10	9	106.11	0	0.00	106.00	9	6,422	0.14%
2021/08/09	3	111.00	0	0.00	108.50	3	6,404	0.05%
2021/08/06	3	112.50	2	112.25	111.50	1	6,413	0.02%
2021/08/05	0	0.00	1	111.00	110.50	-1	6,508	-0.02%
2021/08/04	2	108.75	0	0.00	106.50	2	6,567	0.03%
2021/08/03	1	109.50	9	109.00	108.50	-8	6,647	-0.12%
2021/08/02	2	108.75	1	108.50	108.00	1	6,699	0.01%
2021/07/30	4	106.13	12	105.42	107.50	-8	6,733	-0.12%
2021/07/29	1	101.50	1	104.50	105.00	0	6,679	0.00%
2021/07/28	12	102.48	6	103.00	103.00	6	6,679	0.09%
2021/07/27	2	106.50	2	104.50	104.50	0	6,687	0.00%
2021/07/26	6	109.42	19	108.68	108.50	-13	6,732	-0.19%
2021/07/23	21.1	110.22	7	109.64	108.00	14.1	6,695	0.21%
2021/07/22	21.2	114.66	21	114.36	113.00	0.2	6,483	0.00%
2021/07/21	23	113.43	39	114.64	112.50	-16	6,273	-0.26%
2021/07/20	38	109.97	18	109.17	109.00	20	5,889	0.34%
2021/07/19	10	107.75	12	110.25	113.00	-2	5,631	-0.04%
2021/07/16	18	103.00	7.2	103.94	103.00	10.8	5,231	0.21%
2021/07/14	3	99.17	1	98.30	99.00	2	5,090	0.04%
2021/07/13	5	101.30	0	0.00	99.10	5	5,086	0.10%
2021/07/12	7	99.20	7	100.32	101.50	0	4,974	0.00%
2021/07/09	0	0.00	1	95.90	95.90	-1	4,852	-0.02%
2021/07/08	0	0.00	1.1	96.76	95.30	-1.1	4,959	-0.02%
2021/07/06	3	95.80	3	94.80	94.80	0	5,121	0.00%
2021/07/05	1	96.10	2	96.30	96.10	-1	5,245	-0.02%
2021/07/01	2	92.90	0	0.00	92.60	2	5,556	0.04%
2021/06/29	0	94.50	1	93.80	93.70	-1	6,023	-0.02%
2021/06/25	0	0.00	1	95.90	94.30	-1	6,537	-0.02%
2021/06/24	0	0.00	1	94.60	94.60	-1	6,769	-0.01%
2021/06/23	1	92.60	3	93.27	94.00	-2	6,868	-0.03%
2021/06/22	1	92.61	0	0.00	92.60	1	7,365	0.01%
2021/06/21	0	94.50	0	0.00	94.30	0	7,403	0.00%
2021/06/16	0.1	95.13	1	96.00	94.30	-0.9	7,571	-0.01%
2021/06/15	0	0.00	1	95.80	96.20	-1	7,698	-0.01%
2021/06/11	2	95.35	1	96.90	95.10	1	8,301	0.01%
2021/06/10	14	98.60	14	97.44	96.80	0	8,717	0.00%
2021/06/09	1	93.50	2	94.10	94.30	-1	8,500	-0.01%
2021/06/08	1	92.20	0	0.00	91.90	1	8,610	0.01%
2021/06/03	0.1	93.05	2	93.00	92.70	-1.9	8,910	-0.02%
2021/06/02	0.7	94.60	0	0.00	93.00	0.7	9,000	0.01%
2021/06/01	0	0.00	1	95.10	94.70	-1	9,040	-0.01%
2021/05/31	0.1	93.80	0	0.00	94.30	0.1	9,093	0.00%
2021/05/28	2	94.40	3	94.30	94.10	-1	9,206	-0.01%
2021/05/27	7	93.46	8	93.48	94.00	-1	9,409	-0.01%
2021/05/26	1	92.80	1	91.90	91.80	0	9,402	0.00%
2021/05/25	3	92.97	5	92.08	92.20	-2	9,629	-0.02%
2021/05/24	1	90.10	2	90.00	90.10	-1	9,887	-0.01%
2021/05/21	3	88.20	0	0.00	88.10	3	10,180	0.03%
2021/05/20	2	87.50	1	87.10	87.00	1	10,707	0.01%
2021/05/19	2	89.00	3.1	89.90	89.90	-1.1	11,189	-0.01%
2021/05/18	3	87.10	3	87.20	87.00	0	11,725	0.00%
2021/05/17	1	82.80	1	87.30	82.50	0	11,952	0.00%
2021/05/14	4	88.48	1.1	88.96	88.00	2.9	11,990	0.02%
2021/05/13	10.1	90.77	7	91.79	88.90	3.1	11,927	0.03%
2021/05/12	1.2	86.72	104	81.86	86.80	-102.8	11,768	-0.87%	大賣/鉅額交易
2021/05/11	7.2	90.29	11	91.95	90.50	-3.8	11,690	-0.03%
2021/05/10	3	96.30	1	97.60	97.20	2	11,639	0.02%
2021/05/07	3	100.43	0	0.00	99.50	3	11,696	0.03%
2021/05/06	4	97.78	1	96.60	96.60	3	11,821	0.03%
2021/05/05	4.4	99.28	1	99.00	97.20	3.4	12,583	0.03%
2021/05/04	0.2	99.90	8	96.13	100.50	-7.8	13,173	-0.06%
2021/05/03	1.4	104.00	3.2	105.28	102.00	-1.8	13,120	-0.01%
2021/04/29	2	113.00	2	110.00	110.00	0	13,021	0.00%
2021/04/28	1	111.50	2	109.75	112.00	-1	12,981	-0.01%
2021/04/27	4	111.00	7	111.29	109.50	-3	12,943	-0.02%
2021/04/26	0.2	115.00	5	114.70	114.50	-4.8	12,885	-0.04%
2021/04/23	14	113.04	4	112.13	112.50	10	12,828	0.08%
2021/04/22	15	111.73	15	112.57	109.50	0	12,847	0.00%
2021/04/21	0	0.00	2	109.75	111.00	-2	12,799	-0.02%
2021/04/20	1	108.50	1	111.00	110.00	0	12,813	0.00%
2021/04/19	1.3	109.46	36	108.64	109.50	-34.7	12,806	-0.27%
2021/04/16	9	112.94	4	113.50	110.50	5	12,837	0.04%
2021/04/15	1	112.00	6	110.58	112.50	-5	12,742	-0.04%
2021/04/14	14	106.21	15	104.13	106.00	-1	12,670	-0.01%
2021/04/12	4	110.50	8.2	110.99	108.50	-4.2	12,524	-0.03%
2021/04/09	3	113.33	15	114.67	113.00	-12	12,433	-0.10%
2021/04/08	10	114.15	2	114.75	113.50	8	12,344	0.06%
2021/04/07	6	112.25	2	112.25	115.00	4	12,160	0.03%
2021/04/06	50	114.49	40	114.03	114.00	10	12,000	0.08%
2021/04/01	17	106.68	7	106.00	105.50	10	11,755	0.09%
2021/03/31	35	103.80	33	101.55	102.00	2	11,534	0.02%
2021/03/30	32	104.05	29.1	103.23	103.00	2.9	11,375	0.03%
2021/03/29	45	100.35	46.3	98.99	99.40	-1.3	11,059	-0.01%
2021/03/26	1	97.50	12	97.54	98.00	-11	10,827	-0.10%
2021/03/25	16.1	97.42	11	98.75	96.70	5.1	10,729	0.05%
2021/03/24	3	94.50	4	94.85	94.80	-1	10,232	-0.01%
2021/03/23	0	0.00	1	94.80	93.60	-1	10,227	-0.01%
2021/03/22	3	93.83	1	94.70	93.50	2	10,174	0.02%
2021/03/19	5.1	92.48	4	92.78	92.80	1.1	10,113	0.01%
2021/03/18	12	94.81	6	94.50	94.10	6	10,049	0.06%
2021/03/17	19.5	96.21	23	96.87	94.50	-3.5	9,947	-0.04%
2021/03/16	32	94.08	17	98.21	98.70	15	9,404	0.16%
2021/03/15	0	0.00	2	89.40	89.80	-2	8,980	-0.02%
2021/03/12	1	89.00	1	88.21	88.40	0	8,991	0.00%
2021/03/11	7	87.44	5	87.94	88.20	2	8,903	0.02%
2021/03/10	1	86.10	0	0.00	86.30	1	8,775	0.01%
2021/03/09	1	85.30	1	82.70	85.30	0	8,750	0.00%
2021/03/08	2	85.10	3	83.93	84.50	-1	8,811	-0.01%
2021/03/04	5	84.54	7	84.86	84.70	-2	8,712	-0.02%
2021/03/02	2	88.10	0	0.00	85.70	2	8,584	0.02%
2021/02/26	6	84.57	1	84.60	84.60	5	8,371	0.06%
2021/02/25	6	86.80	12	86.95	86.50	-6	8,356	-0.07%
2021/02/24	7	86.14	11	86.14	84.10	-4	8,261	-0.05%
2021/02/23	56	85.28	49	86.41	84.00	7	7,957	0.09%
2021/02/22	60	88.02	63	89.15	87.60	-3	7,648	-0.04%
2021/02/19	6	84.92	10	84.30	87.80	-4	7,132	-0.06%
2021/02/18	7	78.71	4	80.21	79.90	3	6,636	0.04%
2021/02/17	4	75.23	18.1	75.68	76.30	-14.1	6,055	-0.23%
2021/02/05	9	70.23	4	70.35	69.40	5	5,783	0.09%
2021/02/04	0	0.00	1	69.00	68.80	-1	5,746	-0.02%
2021/02/03	2	68.85	5	68.84	68.60	-3	5,769	-0.05%
2021/02/02	4	68.00	1	68.10	67.90	3	5,945	0.05%
2021/02/01	14	64.96	0	0.00	66.80	14	6,203	0.23%
2021/01/29	0	67.90	12	69.39	66.20	-12	6,303	-0.19%
2021/01/28	10	69.22	5	69.00	68.70	5	6,298	0.08%
2021/01/27	148.1	75.57	126	76.13	72.80	22.1	6,149	0.36%	大買/大賣/
2021/01/26	6	74.83	15	75.54	76.20	-9	5,438	-0.17%
2021/01/25	1	70.20	1	69.70	69.30	0	4,835	0.00%
2021/01/22	1	67.60	6	67.50	67.60	-5	4,794	-0.10%
2021/01/20	6	65.35	0	0.00	65.30	6	4,819	0.12%
2021/01/19	2	67.30	0	0.00	67.50	2	4,842	0.04%
2021/01/15	1	70.30	7	71.11	69.50	-6	4,999	-0.12%
2021/01/14	0	0.00	6	69.62	69.70	-6	4,984	-0.12%
2021/01/11	0	0.00	2	66.90	67.40	-2	5,037	-0.04%
2021/01/08	0	0.00	3	67.30	67.20	-3	5,155	-0.06%
2021/01/07	0	0.00	16	67.12	66.80	-16	5,201	-0.31%
2021/01/06	0	0.00	2	65.90	65.50	-2	5,280	-0.04%
2021/01/05	0	0.00	1	66.60	66.50	-1	5,349	-0.02%
2021/01/04	0	0.00	2	67.20	67.30	-2	5,502	-0.04%
2020/12/31	3	66.37	3	65.87	65.70	0	6,172	0.00%
2020/12/28	1	65.00	0	0.00	65.10	1	6,926	0.01%
2020/12/24	1	65.10	100	65.05	65.00	-99	7,243	-1.37%
2020/12/23	20	64.00	0	0.00	63.70	20	7,464	0.27%
2020/12/22	0	0.00	2	64.30	64.00	-2	7,877	-0.03%
2020/12/17	6	63.27	1	63.50	63.40	5	8,854	0.06%
2020/12/16	0	0.00	1	65.40	64.70	-1	9,049	-0.01%
2020/12/15	1	64.30	1	64.30	64.30	0	9,574	0.00%
2020/12/14	1	65.60	11	66.02	65.90	-10	10,057	-0.10%
2020/12/11	10	65.60	1	67.70	65.40	9	11,020	0.08%
2020/12/10	4	67.01	4	67.68	67.10	0	11,773	0.00%
2020/12/09	1	69.00	6	69.38	69.40	-5	11,866	-0.04%
2020/12/08	4	68.33	26	68.50	68.40	-22	11,815	-0.19%
2020/12/07	44	68.45	20	67.20	67.20	24	11,731	0.20%
2020/12/04	20	68.38	20	67.90	67.90	0	11,694	0.00%
2020/12/03	16	68.68	39	67.53	67.40	-23	11,759	-0.20%
2020/12/02	45	68.92	23	68.61	68.70	22	11,711	0.19%
2020/12/01	3	67.83	2	67.50	67.60	1	11,601	0.01%
2020/11/30	12	66.68	11	67.47	66.90	1	11,605	0.01%
2020/11/27	1	66.70	0.1	67.10	66.70	0.9	11,637	0.01%
2020/11/26	1	65.80	0	0.00	66.10	1	11,562	0.01%
2020/11/25	3	66.13	2	65.50	65.40	1	11,556	0.01%
2020/11/24	1	66.80	21	66.81	66.40	-20	11,565	-0.17%
2020/11/23	27	67.38	7	67.14	67.20	20	11,498	0.17%
2020/11/20	1	64.50	1	64.90	65.30	0	11,365	0.00%
2020/11/19	2	65.20	0	0.00	64.90	2	11,354	0.02%
2020/11/18	2	65.80	0	0.00	65.50	2	11,345	0.02%
2020/11/17	0	0.00	2	65.25	65.10	-2	11,325	-0.02%
2020/11/16	4	65.40	6	65.37	65.40	-2	11,380	-0.02%
2020/11/13	8	65.04	8	65.09	65.70	0	11,383	0.00%
2020/11/12	5	64.04	5	64.36	63.90	0	11,363	0.00%
2020/11/11	9	65.17	5	65.30	65.30	4	11,322	0.04%
2020/11/10	5	65.40	22	65.41	64.70	-17	11,299	-0.15%
2020/11/09	8	67.90	2	67.65	68.00	6	11,116	0.05%
2020/11/06	34	72.05	19	71.37	71.10	15	10,825	0.14%
2020/11/05	12	71.11	16	70.71	70.90	-4	10,723	-0.04%
2020/11/04	1	70.20	9	69.73	70.10	-8	10,662	-0.08%
2020/11/03	23	69.30	13	69.48	70.30	10	10,795	0.09%
2020/11/02	0	0.00	1	68.30	68.30	-1	10,743	-0.01%
2020/10/30	2	67.55	6	67.40	66.70	-4	10,713	-0.04%
2020/10/29	1	67.00	8	67.13	67.30	-7	10,687	-0.07%
2020/10/27	5	69.38	6	68.62	68.50	-1	10,652	-0.01%
2020/10/26	8	70.90	6	70.80	69.00	2	10,621	0.02%
2020/10/23	1	70.80	13	71.12	71.00	-12	10,467	-0.11%
2020/10/22	18	70.31	2	71.30	70.70	16	10,379	0.15%
2020/10/21	2	69.65	1	69.60	70.00	1	10,253	0.01%
2020/10/20	5	69.32	1	69.90	69.50	4	10,227	0.04%
2020/10/19	4	68.80	2	69.50	69.50	2	10,126	0.02%
2020/10/16	9	68.80	3	70.63	68.00	6	10,087	0.06%
2020/10/15	20	69.65	21	69.49	69.50	-1	9,935	-0.01%
2020/10/14	14	70.09	12	70.38	69.50	2	9,900	0.02%
2020/10/13	1	70.20	2	70.20	70.10	-1	9,877	-0.01%
2020/10/12	11	69.92	22	70.53	70.50	-11	9,844	-0.11%
2020/10/08	10	70.95	5	72.48	69.30	5	9,750	0.05%
2020/10/07	18	68.52	26	70.22	71.60	-8	9,124	-0.09%
2020/10/06	4	66.48	5	66.54	67.90	-1	8,740	-0.01%
2020/10/05	4	65.30	0	0.00	65.10	4	8,690	0.05%
2020/09/30	33	64.96	35	65.10	66.30	-2	8,782	-0.02%
2020/09/29	3	64.10	3	64.50	64.00	0	8,741	0.00%
2020/09/28	6	67.12	0	0.00	64.60	6	8,704	0.07%
2020/09/25	19	67.42	25	68.08	67.30	-6	8,552	-0.07%
2020/09/24	54	68.49	60	67.26	67.50	-6	8,202	-0.07%
2020/09/23	17	69.28	50	69.62	70.10	-33	7,934	-0.42%
2020/09/22	18	70.14	18	69.52	68.50	0	7,740	0.00%
2020/09/21	15	70.37	3	69.97	69.00	12	7,383	0.16%
2020/09/18	42	71.99	51	72.12	72.20	-9	7,242	-0.12%
2020/09/17	25	69.97	22	70.26	72.00	3	6,767	0.04%
2020/09/16	51	70.21	37	69.61	70.00	14	6,369	0.22%
2020/09/15	9	63.44	19.3	63.62	65.10	-10.3	5,609	-0.18%
2020/09/14	1	57.20	5	58.14	59.20	-4	4,909	-0.08%
2020/09/11	0	0.00	2	53.90	53.90	-2	4,784	-0.04%
2020/09/10	1	55.10	0	0.00	54.80	1	4,858	0.02%
2020/09/09	1	54.50	0	0.00	55.30	1	4,950	0.02%
2020/09/08	6	55.85	6	56.00	54.70	0	4,999	0.00%
2020/09/07	0	0.00	2	53.10	53.10	-2	5,008	-0.04%
2020/09/03	2	55.30	103	55.24	54.80	-101	5,220	-1.93%	大賣/鉅額交易
2020/09/02	1	55.80	1	55.40	55.30	0	5,323	0.00%
2020/08/28	1	54.40	1	55.20	53.80	0	5,973	0.00%
2020/08/27	1	53.90	0	0.00	53.50	1	6,255	0.02%
2020/08/26	2	54.30	4	54.38	54.40	-2	6,355	-0.03%
2020/08/24	1	52.80	0	0.00	52.90	1	6,655	0.02%
2020/08/21	2	51.85	1	52.20	52.10	1	6,881	0.01%
2020/08/20	10	52.60	3	53.07	50.90	7	7,135	0.10%
2020/08/19	5	55.72	0	0.00	55.10	5	7,182	0.07%
2020/08/18	1	55.40	2	55.50	55.40	-1	7,250	-0.01%
2020/08/14	2	55.10	10	55.30	54.70	-8	7,583	-0.11%
2020/08/13	1	54.60	50	55.02	54.80	-49	7,687	-0.64%
2020/08/12	2	53.10	0	0.00	54.80	2	8,026	0.02%
2020/08/11	52	53.29	1	53.70	53.00	51	8,560	0.60%
2020/08/10	52	56.63	52	55.01	54.80	0	8,853	0.00%
2020/08/07	51	56.35	11	56.75	56.00	40	9,415	0.42%
2020/08/06	41	53.80	3	54.10	52.70	38	9,507	0.40%
2020/08/04	3	53.73	0	0.00	53.70	3	10,440	0.03%
2020/08/03	4	53.75	3	53.90	53.80	1	11,261	0.01%
2020/07/31	2	52.40	0	0.00	52.80	2	11,751	0.02%
2020/07/30	1	52.50	0	0.00	53.00	1	12,488	0.01%
2020/07/29	11	51.38	1	51.50	51.60	10	12,730	0.08%
2020/07/28	4	50.53	0	0.00	50.20	4	12,797	0.03%
2020/07/27	2	50.45	9	50.57	50.00	-7	12,956	-0.05%
2020/07/24	8	53.00	3	51.17	51.00	5	13,285	0.04%
2020/07/23	0	0.00	6	52.57	52.70	-6	13,327	-0.05%
2020/07/22	5	53.72	0	0.00	52.70	5	13,415	0.04%
2020/07/21	1	53.00	3	52.43	53.30	-2	13,584	-0.01%
2020/07/20	6	52.92	5	52.80	52.80	1	13,748	0.01%
2020/07/17	0	0.00	21	54.96	52.10	-21	13,921	-0.15%
2020/07/15	7	58.64	0	0.00	58.20	7	13,949	0.05%
2020/07/14	2	60.10	6	60.15	59.50	-4	14,039	-0.03%
2020/07/13	7	62.50	0	0.00	62.50	7	14,127	0.05%
2020/07/10	3	62.10	4	61.93	61.50	-1	14,144	-0.01%
2020/07/09	255	61.97	28	62.33	62.10	227	14,181	1.60%	大買/鉅額交易
2020/07/08	16	60.45	14	60.36	61.20	2	14,222	0.01%
2020/07/07	2	59.95	6	60.90	60.40	-4	14,351	-0.03%
2020/07/06	11	59.92	9.1	60.29	59.90	1.9	14,471	0.01%
2020/07/03	1	58.60	4	58.30	58.70	-3	14,561	-0.02%
2020/07/02	10	58.30	12	57.96	58.40	-2	14,934	-0.01%
2020/07/01	6	57.67	4	57.60	57.10	2	15,227	0.01%
2020/06/30	0	0.00	1	56.60	56.70	-1	15,401	-0.01%
2020/06/29	40	56.90	42	56.22	56.20	-2	15,402	-0.01%
2020/06/24	1	55.80	9	55.51	55.90	-8	15,345	-0.05%
2020/06/23	8	55.36	4	54.98	55.00	4	15,400	0.03%
2020/06/22	66	55.90	75	55.98	56.20	-9	15,324	-0.06%
2020/06/19	6	53.38	9	53.61	53.80	-3	15,159	-0.02%
2020/06/18	1	53.30	0	0.00	53.10	1	15,116	0.01%
2020/06/17	11	53.12	10	53.06	53.10	1	15,086	0.01%
2020/06/16	3	52.50	19	52.42	52.70	-16	15,056	-0.11%
2020/06/15	27	51.59	18	52.07	51.10	9	15,052	0.06%
2020/06/12	26	51.07	30	51.25	51.80	-4	15,063	-0.03%
2020/06/11	28	51.40	168	49.57	50.50	-140	15,064	-0.93%	大賣/鉅額交易
2020/06/10	14	51.57	16	51.83	51.60	-2	15,146	-0.01%
2020/06/09	17	52.26	70	52.73	52.00	-53	15,178	-0.35%
2020/06/08	59	52.90	47	52.89	52.00	12	15,246	0.08%
2020/06/05	13	57.83	13	57.58	57.70	0	15,141	0.00%
2020/06/04	99	59.30	79	58.36	58.00	20	15,353	0.13%
2020/06/03	56	59.36	44	58.86	60.30	12	15,769	0.08%
2020/06/02	21	57.87	12	58.56	57.70	9	15,984	0.06%
2020/06/01	14	58.84	10	58.74	58.30	4	16,421	0.02%
2020/05/29	15	57.61	45	57.91	57.70	-30	16,642	-0.18%
2020/05/28	15	57.06	25	57.85	57.10	-10	16,528	-0.06%
2020/05/27	84	56.81	24	56.25	55.90	60	16,379	0.37%
2020/05/26	99	57.62	46	58.11	58.10	53	16,134	0.33%
2020/05/25	37	56.97	16	57.36	57.80	21	16,019	0.13%
2020/05/22	45	57.74	40	59.28	57.10	5	15,985	0.03%
2020/05/21	24	58.09	21	58.57	58.00	3	15,991	0.02%
2020/05/20	22	57.38	11	57.95	57.40	11	15,879	0.07%
2020/05/19	25.1	58.37	4	57.80	57.00	21.1	15,747	0.13%
2020/05/18	34	60.83	89	60.33	61.20	-55	15,364	-0.36%
2020/05/15	33	58.32	23	57.92	57.50	10	14,791	0.07%
2020/05/14	70.1	60.68	74	62.24	59.80	-3.9	14,442	-0.03%
2020/05/13	26	60.02	31	60.51	61.00	-5	13,802	-0.04%
2020/05/12	58.1	60.53	76	60.80	60.80	-17.9	13,520	-0.13%
2020/05/11	28.1	58.26	49	59.00	59.50	-20.9	12,981	-0.16%
2020/05/08	76	58.28	37	58.19	58.30	39	12,517	0.31%
2020/05/07	7	53.87	59.2	53.81	55.70	-52.2	11,727	-0.45%
2020/05/06	65.1	54.38	34	54.04	50.70	31.1	11,237	0.28%
2020/05/05	7	47.15	25	47.89	50.30	-18	10,483	-0.17%
2020/05/04	17	45.99	18	46.14	45.80	-1	10,202	-0.01%
2020/04/30	26	46.34	26	46.39	46.10	0	10,141	0.00%
2020/04/29	146	46.57	51	46.96	47.75	95	9,941	0.96%	大買/
2020/04/28	39	45.09	6	45.02	44.85	33	9,568	0.34%
2020/04/27	6	45.75	4	46.19	45.85	2	9,479	0.02%
2020/04/24	14	47.11	21	46.81	46.10	-7	9,357	-0.07%
2020/04/23	9	46.31	0	0.00	46.30	9	9,122	0.10%
2020/04/22	29	45.13	7	45.26	45.40	22	8,898	0.25%
2020/04/21	7	43.78	8	43.74	43.05	-1	8,656	-0.01%
2020/04/20	3	44.15	10	44.58	44.70	-7	8,549	-0.08%
2020/04/17	35	44.45	13	44.40	43.85	22	8,441	0.26%
2020/04/16	13	45.81	19	45.98	45.65	-6	8,248	-0.07%
2020/04/15	29	45.35	14	45.29	45.00	15	8,048	0.19%
2020/04/14	20	46.13	16	45.84	45.45	4	7,936	0.05%
2020/04/13	9	45.97	13	46.65	45.80	-4	7,732	-0.05%
2020/04/10	8	44.94	22	44.98	44.50	-14	7,445	-0.19%
2020/04/09	8	44.78	8	44.61	44.05	0	7,180	0.00%
2020/04/08	7	42.91	13	43.30	43.40	-6	6,922	-0.09%
2020/04/07	30	45.09	75.5	45.28	43.50	-45.5	6,708	-0.68%
2020/04/06	32	42.79	29	42.83	43.70	3	6,238	0.05%
2020/04/01	13	39.43	10	39.47	39.75	3	5,855	0.05%
2020/03/31	5	36.25	2	36.20	36.15	3	5,580	0.05%
2020/03/30	2	36.45	0	0.00	36.20	2	5,518	0.04%
2020/03/27	0	0.00	14	36.31	36.00	-14	5,446	-0.26%
2020/03/26	0	0.00	28	35.20	35.00	-28	5,314	-0.53%
2020/03/25	28	34.81	1	35.60	34.25	27	5,254	0.51%
2020/03/24	0	0.00	19	33.95	34.40	-19	5,180	-0.37%
2020/03/23	19	33.14	0	0.00	33.15	19	5,108	0.37%
2020/03/20	1	32.90	4	33.24	33.85	-3	5,069	-0.06%
2020/03/19	4	32.73	22	33.70	31.10	-18	5,000	-0.36%
2020/03/18	22	34.89	0	0.00	34.50	22	4,882	0.45%
2020/03/17	12	34.63	3	34.58	34.45	9	4,772	0.19%
2020/03/16	14	35.03	10	34.83	34.20	4	4,627	0.09%
2020/03/13	14	32.18	2	32.15	32.95	12	4,383	0.27%
2020/03/12	22	35.94	12	35.84	35.70	10	4,232	0.24%
2020/03/11	7	40.29	6	40.06	38.20	1	3,998	0.03%
2020/03/10	27	39.43	6.1	40.86	38.90	20.9	3,708	0.56%
2020/03/09	51	47.22	52	45.74	43.00	-1	3,398	-0.03%
2020/03/06	19.1	44.32	13	45.85	46.20	6.1	2,687	0.23%
2020/03/05	20.1	41.10	15	41.39	42.00	5.1	2,126	0.24%
2020/03/04	18	37.92	21	37.58	39.15	-3	1,554	-0.19%
2020/03/03	0	0.00	13	35.35	35.60	-13	1,144	-1.14%
2020/03/02	13	35.62	2	35.53	35.10	11	1,075	1.02%
2020/02/26	5	34.82	2	34.80	34.50	3	925	0.32%
2020/02/25	14	35.71	1	35.60	35.00	13	895	1.45%
2020/02/24	29	35.69	5	37.36	36.65	24	808	2.97%
2020/02/21	1	34.60	1	34.70	34.65	0	527	0.00%
2020/02/20	0	0.00	1	34.05	34.05	-1	501	-0.20%
2020/02/17	1	34.20	0	0.00	34.10	1	489	0.20%
2020/02/10	1	34.65	0	0.00	33.85	1	454	0.22%
2020/02/05	0	0.00	5	33.95	34.10	-5	312	-1.60%
2020/02/04	6	33.79	0	0.00	33.60	6	297	2.02%
2020/02/03	0	0.00	1	31.30	32.40	-1	245	-0.41%
2019/12/09	0	0.00	3	32.35	32.15	-3	307	-0.97%
2019/12/06	3	32.05	0	0.00	32.05	3	313	0.96%
2019/11/19	1	32.60	0	0.00	32.80	1	563	0.18%
2019/11/04	0	0.00	20	33.43	33.10	-20	654	-3.06%
2019/11/01	0	0.00	7	33.60	33.50	-7	654	-1.07%
2019/10/31	0	0.00	5	33.55	33.40	-5	655	-0.76%
2019/10/08	1	32.55	0	0.00	32.15	1	631	0.16%
2019/10/03	3	33.32	0	0.00	33.30	3	632	0.47%
2019/09/27	3	33.70	0	0.00	33.60	3	632	0.47%
2019/09/20	0	0.00	4	33.90	34.55	-4	610	-0.66%
2019/09/05	32	35.75	27	35.19	34.90	5	524	0.95%
2019/09/03	10	35.40	0	0.00	34.90	10	478	2.09%
2019/08/28	5	33.90	0	0.00	33.90	5	385	1.30%
2019/08/27	5	33.80	0	0.00	34.00	5	369	1.35%
2019/04/29	0	0.00	1	31.95	31.95	-1	217	-0.46%
2019/04/02	0	31.75	0	0.00	31.55	0	169	0.00%
2019/02/21	0	0.00	1	29.10	29.40	-1	94	-1.06%
2018/12/17	0	0.00	1	29.20	29.35	-1	115	-0.87%
2018/12/14	0	0.00	4	29.10	29.15	-4	116	-3.42%
2018/08/06	1	29.25	0	0.00	29.20	1	241	0.41%
2018/07/09	2	30.08	1.1	30.11	30.00	0.9	323	0.29%
2018/06/25	0	0.00	10	31.00	30.90	-10	320	-3.12%
2018/05/03	1	32.35	0	0.00	32.70	1	764	0.13%
2018/03/29	0	0.00	1	36.50	36.75	-1	903	-0.11%
2018/03/21	0	0.00	2	37.80	37.90	-2	934	-0.21%
2018/03/15	3	38.48	0	0.00	38.25	3	1,163	0.26%
2018/02/23	2	37.00	22	36.90	37.05	-20	1,473	-1.36%
2018/02/22	0	0.00	10	36.00	36.50	-10	1,453	-0.69%
2018/02/02	0	0.00	15	34.29	34.90	-15	1,509	-0.99%
2018/02/01	0	0.00	1	35.20	35.20	-1	1,551	-0.06%
2018/01/31	0	0.00	10	34.85	35.10	-10	1,578	-0.63%
2018/01/23	20	34.45	0	0.00	34.40	20	1,985	1.01%
2018/01/19	0	0.00	1	35.10	34.60	-1	2,076	-0.05%
2018/01/09	0	0.00	10	35.70	35.70	-10	2,107	-0.47%
2018/01/05	10	37.70	1	37.55	37.55	9	2,078	0.43%
2018/01/04	1	37.05	0	0.00	37.30	1	2,058	0.05%