松翰 (5471)-華南永昌-台中券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
51.8
漲跌
▲0.4
漲幅
+0.78%
成交量
285張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/05/13	1	50.50	0	50.60	50.50	1	546	0.18%
2024/05/10	0.1	50.80	0	50.80	50.80	0.1	546	0.02%
2024/05/06	0.1	51.00	0	0.00	51.00	0.1	544	0.02%
2024/05/02	0.1	50.90	0.1	50.60	50.90	0	545	0.00%
2024/04/30	0	0.00	0	50.90	50.90	0	555	0.00%
2024/04/29	1	50.80	0	0.00	50.80	1	557	0.18%
2024/04/24	1	50.10	0	0.00	50.10	1	561	0.18%
2024/04/23	0	49.05	1	49.30	49.30	-1	566	-0.18%
2024/04/22	0	0.00	0	49.10	48.95	0	574	0.00%
2024/04/17	0	52.00	0	0.00	51.70	0	568	0.00%
2024/04/16	1	51.20	1	52.20	51.20	0	569	0.00%
2024/04/15	0.1	52.70	3	52.97	52.40	-2.9	566	-0.51%
2024/04/11	4	54.13	0	0.00	53.50	4	563	0.71%
2024/04/10	0.1	55.00	0	54.60	55.10	0.1	562	0.02%
2024/04/09	0	53.70	0	0.00	53.80	0	554	0.00%
2024/04/02	1	55.00	4	54.83	54.20	-3	593	-0.50%
2024/04/01	2	55.10	1	54.70	54.90	1	583	0.17%
2024/03/29	1	53.00	3	53.03	52.80	-2	555	-0.36%
2024/03/28	14	53.96	1	53.60	53.70	13	547	2.37%
2024/03/27	3	53.93	2	53.24	54.10	1	493	0.20%
2024/03/25	0	50.00	0	0.00	49.85	0	421	0.00%
2024/03/21	0	49.80	0	0.00	49.75	0	435	0.00%
2024/03/18	0	48.55	0	0.00	48.70	0	453	0.00%
2024/03/15	0	49.88	0	0.00	48.60	0	456	0.00%
2024/03/14	0	49.80	3	50.20	49.65	-3	460	-0.65%
2024/03/13	0	50.40	0	0.00	49.65	0	466	0.00%
2024/03/12	1	50.80	0	0.00	50.90	1	467	0.22%
2024/03/08	0	0.00	1	50.90	50.20	-1	486	-0.21%
2024/03/04	0	52.50	0.1	52.50	51.90	0	546	-0.01%
2024/03/01	1	52.70	1	52.80	52.50	0	583	0.00%
2024/02/29	0	0.00	1	53.70	53.70	-1	608	-0.17%
2024/02/27	0	54.06	0	0.00	54.10	0	630	0.00%
2024/02/23	2	53.00	0	0.00	53.00	2	843	0.24%
2024/02/15	1	51.40	0	0.00	51.50	1	966	0.10%
2024/02/02	1	52.30	0	0.00	52.40	1	969	0.10%
2024/01/22	0.1	53.80	0	0.00	53.80	0.1	993	0.01%
2024/01/19	1	53.10	0	0.00	52.90	1	992	0.10%
2024/01/12	0	0.00	1	54.80	54.10	-1	1,009	-0.10%
2024/01/10	1	55.20	0	0.00	54.60	1	1,031	0.10%
2024/01/05	0	55.25	0	0.00	54.80	0	1,035	0.00%
2024/01/03	0.1	56.40	0	0.00	56.70	0.1	1,032	0.01%
2023/12/29	1	57.10	1	57.10	57.40	0	1,023	0.00%
2023/12/28	0.1	57.90	0	0.00	57.80	0.1	1,014	0.00%
2023/12/26	1	55.40	0	0.00	55.60	1	976	0.10%
2023/12/25	0	54.90	0.1	54.49	54.90	-0.1	977	-0.01%
2023/12/22	0	55.00	2	54.90	55.00	-2	989	-0.20%
2023/12/20	0	0.00	1	55.00	54.70	-1	979	-0.10%
2023/12/19	1	54.80	0	0.00	55.20	1	975	0.10%
2023/12/15	0.2	57.00	2	57.00	57.00	-1.8	961	-0.19%
2023/12/12	0	57.10	0	0.00	56.90	0	935	0.00%
2023/12/07	1	55.80	1	55.60	55.40	0	908	0.00%
2023/12/04	1	57.90	2	57.30	57.00	-1	877	-0.11%
2023/12/01	1	57.20	3	57.33	57.70	-2	862	-0.23%
2023/11/30	0	0.00	1	57.40	56.90	-1	844	-0.12%
2023/11/29	2	58.45	0	0.00	58.00	2	824	0.24%
2023/11/28	2	58.35	3	58.23	58.50	-1	799	-0.13%
2023/11/27	2	56.90	4	55.83	56.50	-2	762	-0.26%
2023/11/24	0	0.00	2	56.60	56.50	-2	732	-0.27%
2023/11/22	17.1	57.72	17.1	57.70	57.80	0	624	0.01%
2023/11/21	4.1	54.50	0.5	53.91	55.00	3.6	478	0.74%
2023/11/20	6.6	53.46	2	54.14	53.90	4.6	415	1.09%
2023/11/17	0	0.00	1	50.40	50.60	-1	362	-0.28%
2023/11/16	1	50.20	10	49.94	49.85	-9	357	-2.52%
2023/11/15	0.1	50.80	3	50.70	50.30	-3	353	-0.83%
2023/11/13	3	48.50	1	48.35	48.85	2	335	0.60%
2023/11/09	0	49.65	0	0.00	49.10	0	335	0.00%
2023/11/08	0	0.00	0.1	49.75	50.00	-0.1	335	-0.01%
2023/11/07	1.1	49.95	0	0.00	49.40	1.1	329	0.32%
2023/11/06	0	0.00	0	48.80	49.65	0	329	-0.01%
2023/10/31	1	49.60	0	0.00	49.40	1	321	0.31%
2023/10/30	0	0.00	0.1	49.10	49.35	-0.1	317	-0.04%
2023/10/27	0	49.00	0	0.00	48.10	0	316	0.00%
2023/10/26	0	0.00	1	48.75	48.55	-1	316	-0.32%
2023/10/25	0.1	48.75	0.1	49.20	49.15	0	314	0.00%
2023/10/20	0	47.55	0	0.00	47.10	0	297	0.00%
2023/10/18	0	0.00	0.1	46.92	47.85	-0.1	311	-0.03%
2023/10/13	0	47.15	0	0.00	46.95	0	309	0.00%
2023/10/11	0	0.00	0	46.70	45.80	0	314	0.00%
2023/09/27	0.1	47.00	0	0.00	46.35	0.1	314	0.03%
2023/09/26	0	44.97	0	0.00	44.35	0	299	0.01%
2023/09/21	0	0.00	1	45.05	44.90	-1	302	-0.33%
2023/09/18	0	0.00	0	47.00	47.00	0	302	0.00%
2023/09/14	0	0.00	1	46.55	46.55	-1	297	-0.34%
2023/09/12	0	45.80	0	0.00	45.70	0	300	0.00%
2023/09/01	1	45.40	0	0.00	45.40	1	304	0.33%
2023/08/25	0	44.00	0	44.00	43.65	0	296	0.00%
2023/08/17	0	0.00	1	43.25	43.85	-1	307	-0.33%
2023/08/16	0	0.00	4	42.74	42.55	-4	304	-1.31%
2023/08/15	1	42.70	0	0.00	42.75	1	301	0.34%
2023/08/14	0.1	44.09	0	0.00	43.40	0.1	299	0.04%
2023/08/11	0	44.49	0	0.00	44.45	0	296	0.01%
2023/08/10	0.1	44.50	1	44.25	44.25	-0.9	295	-0.30%
2023/08/09	0.1	45.40	0	0.00	45.10	0.1	291	0.03%
2023/08/07	0	0.00	2	45.60	45.75	-2	289	-0.69%
2023/08/04	0	0.00	6	45.93	45.80	-6	288	-2.08%
2023/08/01	4	47.45	0	0.00	46.55	4	284	1.41%
2023/07/31	0	0.00	0	46.65	46.15	0	278	-0.01%
2023/07/28	0	0.00	0	46.50	46.40	0	275	0.00%
2023/07/26	1	46.05	0	0.00	45.60	1	269	0.38%
2023/07/25	1	45.80	0	0.00	45.75	1	269	0.37%
2023/07/21	1	47.35	0	0.00	47.10	1	256	0.39%
2023/07/19	1	49.25	0	0.00	48.55	1	249	0.40%
2023/07/17	0	0.00	0.1	50.91	51.00	-0.1	241	-0.02%
2023/07/13	0.1	49.85	2	49.65	49.65	-1.9	241	-0.79%
2023/07/12	0.1	49.90	0	52.00	49.75	0	241	0.02%
2023/07/10	0	50.00	0	0.00	49.70	0	242	0.00%
2023/06/29	0	0.00	0	50.10	50.00	0	250	-0.01%
2023/06/27	1	49.85	0	0.00	49.85	1	254	0.39%
2023/06/16	1	51.60	1	51.50	51.40	0	261	0.00%
2023/06/07	1	52.00	0	0.00	51.80	1	267	0.37%
2023/06/01	1	51.30	0	0.00	51.20	1	270	0.37%
2023/05/30	0	0.00	0	51.02	51.00	0	276	-0.01%
2023/05/24	0	0.00	4	51.30	51.40	-4	284	-1.40%
2023/05/18	1	50.00	0	0.00	50.00	1	291	0.34%
2023/05/15	0	0.00	1	48.95	48.85	-1	295	-0.34%
2023/05/12	0	49.30	0	49.45	49.40	0	298	0.01%
2023/05/11	0	0.00	2	49.25	49.20	-2	301	-0.66%
2023/05/08	1	50.50	0	0.00	50.60	1	318	0.31%
2023/04/21	0	0.00	1	50.80	50.50	-1	372	-0.27%
2023/04/19	0	0.00	1	53.30	53.20	-1	365	-0.27%
2023/04/18	1	54.40	0.1	55.00	54.20	0.9	363	0.25%
2023/04/12	0	55.00	0	0.00	54.80	0	369	0.00%
2023/03/29	0	53.40	0	0.00	53.20	0	745	0.00%
2023/03/27	0	0.00	2	54.10	54.20	-2	797	-0.25%
2023/03/23	0	54.00	0	0.00	54.10	0	804	0.00%
2023/03/22	1	53.50	0	0.00	53.50	1	804	0.12%
2023/03/21	0	53.80	0	0.00	53.30	0	804	0.00%
2023/03/20	0	53.90	0	0.00	53.50	0	803	0.00%
2023/03/14	0	0.00	1	53.50	53.50	-1	823	-0.12%
2023/03/13	0	53.90	0	0.00	53.40	0	832	0.00%
2023/03/09	1	55.30	0	0.00	55.30	1	887	0.11%
2023/03/08	0	0.00	1	55.20	55.10	-1	941	-0.11%
2023/03/07	0	0.00	1	55.20	55.20	-1	958	-0.10%
2023/03/06	1	55.70	2	55.55	55.60	-1	960	-0.10%
2023/03/03	0	55.00	0	0.00	55.10	0	960	0.00%
2023/03/02	1	54.00	0	0.00	54.20	1	966	0.10%
2023/03/01	0	54.80	0	0.00	54.30	0	965	0.00%
2023/02/22	0	0.00	6	54.50	54.50	-6	966	-0.62%
2023/02/21	0	0.00	0.1	55.30	55.50	-0.1	966	-0.01%
2023/02/20	1.1	55.31	0	0.00	55.10	1.1	975	0.11%
2023/02/17	6	54.90	0.1	54.70	54.80	6	978	0.61%
2023/02/15	0.1	54.60	0	0.00	54.00	0.1	985	0.01%
2023/02/14	0	54.00	0	0.00	53.90	0	983	0.00%
2023/02/10	0	0.00	1	54.30	53.70	-1	993	-0.10%
2023/02/08	0	54.80	0.1	54.50	54.70	-0.1	990	-0.01%
2023/02/07	0	0.00	0.1	53.40	53.90	-0.1	982	-0.01%
2023/02/03	0	0.00	0.1	54.02	54.30	-0.1	978	-0.01%
2023/02/02	1	53.80	2.4	54.13	54.10	-1.4	970	-0.14%
2023/02/01	2.1	53.61	0	0.00	53.60	2.1	954	0.22%
2023/01/17	0	0.00	0	50.00	49.95	0	922	0.00%
2023/01/13	1	50.50	1	49.85	49.85	0	923	0.00%
2023/01/12	0	51.30	0	0.00	50.20	0	922	0.00%
2023/01/11	0	0.00	3	51.27	51.10	-3	921	-0.33%
2023/01/10	0	0.00	10	51.37	51.20	-10	920	-1.09%
2023/01/09	5	51.50	0	0.00	51.40	5	920	0.54%
2023/01/06	0	50.80	0	0.00	51.40	0	919	0.00%
2022/12/29	0.1	51.10	0	0.00	50.80	0.1	903	0.01%
2022/12/26	0	0.00	6	50.40	50.40	-6	886	-0.68%
2022/12/23	6	51.50	3	51.27	51.10	3	877	0.34%
2022/12/22	2	52.30	2	52.55	52.00	0	875	0.00%
2022/12/21	18.1	54.84	19	56.87	53.40	-0.9	842	-0.11%
2022/12/20	0.1	52.40	2.4	53.44	55.10	-2.3	535	-0.42%
2022/12/19	3	49.80	0	0.00	50.10	3	493	0.61%
2022/12/16	0	49.30	4	49.70	48.80	-4	490	-0.82%
2022/12/13	0	0.00	1	49.30	49.65	-1	474	-0.21%
2022/12/09	0	0.00	1	49.70	49.70	-1	475	-0.21%
2022/12/08	1	49.00	0	0.00	49.15	1	471	0.21%
2022/12/06	0.1	51.60	2	51.20	51.10	-2	458	-0.43%
2022/12/05	2	53.00	0	0.00	52.20	2	451	0.44%
2022/12/02	1.1	53.01	0.1	53.50	53.20	1	442	0.23%
2022/12/01	8.1	51.67	0	0.00	52.60	8.1	412	1.97%
2022/11/30	0	0.00	4	48.24	48.65	-4	382	-1.05%
2022/11/29	2	47.00	0	0.00	47.25	2	327	0.61%
2022/11/28	1	47.90	0	0.00	48.10	1	309	0.32%
2022/11/24	4	48.49	16	48.95	49.05	-12	305	-3.93%
2022/11/22	1	47.60	0	0.00	47.60	1	296	0.34%
2022/11/21	0	0.00	0.4	48.95	48.30	-0.4	294	-0.15%
2022/11/18	0	50.00	0	0.00	49.25	0	293	0.00%
2022/11/17	0.1	49.60	0	0.00	49.90	0.1	290	0.03%
2022/11/16	0	0.00	6	50.18	50.30	-6	286	-2.10%
2022/11/15	3	49.38	1	49.65	49.45	2	275	0.72%
2022/11/14	0	0.00	0.1	49.35	48.75	-0.1	273	-0.04%
2022/11/11	6	49.08	0	0.00	49.00	6	275	2.17%
2022/11/09	1	48.50	1	48.75	49.15	0	268	0.00%
2022/11/08	1	49.05	1	49.40	48.20	0	271	0.00%
2022/11/03	0	47.00	5	46.85	47.30	-5	271	-1.84%
2022/11/02	1	47.25	1	47.45	47.35	0	273	0.00%
2022/10/31	0	0.00	0	46.10	45.95	0	272	0.00%
2022/10/27	1	45.70	2	45.75	45.95	-1	279	-0.36%
2022/10/26	1	44.65	0	0.00	44.80	1	280	0.36%
2022/10/25	0	0.00	0	45.10	44.85	0	282	0.00%
2022/10/24	0	46.50	2	46.50	45.85	-2	283	-0.70%
2022/10/18	5	46.90	0	0.00	46.85	5	306	1.63%
2022/10/14	0	0.00	1	46.30	46.30	-1	327	-0.30%
2022/10/13	1	44.55	0	0.00	44.00	1	348	0.29%
2022/10/06	1	49.60	0	0.00	49.65	1	380	0.26%
2022/10/05	1	50.40	1	50.70	49.80	0	384	0.00%
2022/09/30	0	48.50	0	0.00	48.65	0	391	0.00%
2022/09/29	0.1	49.58	0.1	48.60	49.20	-0.1	395	-0.02%
2022/09/28	1	47.00	0	47.10	46.50	1	388	0.25%
2022/09/27	1	48.90	0	0.00	49.50	1	387	0.26%
2022/09/26	0	49.69	1	49.60	49.35	-1	400	-0.25%
2022/09/23	0	0.00	0	53.30	53.20	0	429	0.00%
2022/09/21	0	0.00	0	55.30	55.00	0	434	0.00%
2022/09/16	0	56.40	0	0.00	55.80	0	444	0.00%
2022/09/15	1	57.20	1	57.50	56.90	0	448	0.00%
2022/09/14	2	56.95	1	57.30	57.00	1	452	0.22%
2022/09/12	0	0.00	1	57.60	57.30	-1	466	-0.21%
2022/09/08	0.1	57.80	0	0.00	57.20	0.1	488	0.01%
2022/09/02	0	0.00	1	58.30	58.00	-1	509	-0.20%
2022/08/24	1	58.80	0	0.00	58.20	1	535	0.19%
2022/08/23	0	0.00	0	58.80	58.50	0	544	0.00%
2022/08/19	0.2	59.50	1	59.80	59.50	-0.8	552	-0.14%
2022/08/18	1	57.80	1	59.20	59.20	0	553	0.00%
2022/08/17	0.1	59.10	2	59.30	58.80	-1.9	550	-0.35%
2022/08/15	0	0.00	2	59.55	59.70	-2	551	-0.36%
2022/08/12	3	57.87	0	0.00	58.60	3	548	0.55%
2022/08/11	1	57.00	0	0.00	57.00	1	544	0.18%
2022/08/08	0	0.00	1	55.60	55.80	-1	567	-0.18%
2022/08/04	1	55.21	0	0.00	55.90	1	571	0.18%
2022/08/03	0	0.00	1	56.60	56.60	-1	571	-0.18%
2022/08/02	1	57.20	0	57.00	57.30	1	580	0.16%
2022/07/29	2	57.80	1	58.11	57.80	1	586	0.17%
2022/07/28	1	58.70	1	59.00	57.30	0	590	0.00%
2022/07/27	1	58.30	1	58.00	58.30	0	589	0.00%
2022/07/26	0	59.81	5	60.20	58.90	-5	588	-0.84%
2022/07/25	1	60.70	0	0.00	60.60	1	585	0.17%
2022/07/22	0	61.80	0	0.00	61.20	0	590	0.00%
2022/07/21	2	61.60	2	62.00	62.00	0	605	0.00%
2022/07/20	2	68.05	2	68.25	68.00	0	603	0.00%
2022/07/18	6	66.35	1	66.40	66.70	5	601	0.83%
2022/07/15	1	64.50	1	64.80	65.40	0	597	0.00%
2022/07/14	0	0.00	1	62.80	63.20	-1	587	-0.17%
2022/07/13	0	0.00	1	61.60	61.60	-1	583	-0.17%
2022/07/12	0	0.00	2	60.30	60.20	-2	585	-0.34%
2022/07/08	0	62.92	0	0.00	62.50	0	599	0.00%
2022/07/06	1	60.30	2	60.10	60.10	-1	612	-0.16%
2022/07/05	0	0.00	1	60.50	61.40	-1	639	-0.16%
2022/07/04	0	0.00	5	60.06	60.40	-5	645	-0.78%
2022/07/01	1	63.10	8	61.11	60.50	-7	661	-1.06%
2022/06/30	0	67.70	0	67.60	67.00	0	638	0.00%
2022/06/29	0.1	68.70	0	0.00	68.70	0.1	639	0.02%
2022/06/24	1	69.10	2	69.30	68.70	-1	831	-0.12%
2022/06/22	1	68.50	0	0.00	68.50	1	862	0.12%
2022/06/21	0	68.90	0	0.00	69.20	0	901	0.00%
2022/06/20	0.1	68.80	0	0.00	67.30	0.1	968	0.01%
2022/06/17	1	70.10	5	70.10	69.90	-4	963	-0.42%
2022/06/16	1.1	72.06	1	72.50	71.30	0.1	957	0.01%
2022/06/15	1	72.30	1	72.60	71.80	0	966	0.00%
2022/06/14	0.5	71.83	0	0.00	72.00	0.5	974	0.05%
2022/06/13	2.4	72.97	0	0.00	72.60	2.4	981	0.24%
2022/06/10	2	75.40	4	75.20	75.10	-2	981	-0.20%
2022/06/09	3	76.30	0	0.00	75.90	3	983	0.31%
2022/06/08	0	0.00	5	77.42	77.10	-5	988	-0.51%
2022/06/07	0	0.00	1	77.40	77.00	-1	994	-0.10%
2022/06/06	0	0.00	0	77.30	77.00	0	1,004	0.00%
2022/06/02	1	77.50	2	77.30	77.40	-1	1,027	-0.10%
2022/06/01	0	0.00	6	77.95	77.70	-6	1,041	-0.58%
2022/05/31	5	77.04	0	0.00	77.20	5	1,047	0.48%
2022/05/27	1	74.31	1	74.41	74.30	0	1,054	0.00%
2022/05/26	1	73.60	0	0.00	73.50	1	1,066	0.09%
2022/05/25	1	74.30	1	74.21	74.30	0	1,111	0.00%
2022/05/24	1	75.00	0	0.00	74.00	1	1,185	0.09%
2022/05/18	4	76.70	1	77.30	76.50	3	1,202	0.25%
2022/05/17	3	76.50	0	0.00	77.20	3	1,199	0.25%
2022/05/16	0	74.40	0	0.00	74.10	0	1,192	0.00%
2022/05/10	0	0.00	5	73.42	75.60	-5	1,226	-0.41%
2022/05/06	1	76.40	0	0.00	76.70	1	1,216	0.08%
2022/05/05	0	78.30	0	0.00	77.50	0	1,217	0.00%
2022/05/04	0	0.00	3	76.93	77.20	-3	1,221	-0.25%
2022/05/03	1	74.90	0	0.00	76.40	1	1,224	0.08%
2022/04/29	3	75.80	0	0.00	75.70	3	1,227	0.24%
2022/04/27	5.1	73.46	2	73.60	73.80	3.1	1,223	0.25%
2022/04/26	0.2	77.27	3	76.40	76.10	-2.8	1,208	-0.23%
2022/04/25	5.3	77.33	0	0.00	77.00	5.3	1,208	0.44%
2022/04/22	2	80.80	0	0.00	80.60	2	1,195	0.17%
2022/04/21	0	81.77	1	82.50	81.60	-1	1,211	-0.08%
2022/04/20	1	81.80	0	0.00	81.80	1	1,227	0.08%
2022/04/19	1	81.20	1	81.10	81.50	0	1,258	0.00%
2022/04/18	0	81.18	0	0.00	80.70	0	1,273	0.00%
2022/04/15	0	82.03	2	81.60	81.70	-2	1,299	-0.15%
2022/04/14	0.1	83.34	0	0.00	82.90	0.1	1,320	0.00%
2022/04/13	1	83.31	0	0.00	83.70	1	1,328	0.08%
2022/04/12	0.1	82.50	0	0.00	82.20	0.1	1,349	0.01%
2022/04/11	2.2	84.19	1	83.10	83.10	1.2	1,446	0.08%
2022/04/08	0	0.00	1	85.80	86.10	-1	1,534	-0.07%
2022/04/07	0.2	85.98	0	0.00	85.90	0.2	1,531	0.01%
2022/04/06	0	88.30	0	0.00	87.90	0	1,512	0.00%
2022/04/01	0	0.00	0	89.80	89.80	0	1,504	0.00%
2022/03/31	1.7	90.00	0	0.00	90.00	1.7	1,502	0.11%
2022/03/30	4.1	92.10	0.1	91.00	91.00	4	1,485	0.27%
2022/03/29	5.1	91.93	5	91.56	91.40	0.1	1,419	0.01%
2022/03/28	1	89.00	1	89.30	89.30	0	1,335	0.00%
2022/03/25	4	90.88	0	0.00	90.40	4	1,331	0.30%
2022/03/24	2	90.55	0	0.00	90.90	2	1,308	0.15%
2022/03/23	3	89.53	6.2	90.11	90.40	-3.2	1,273	-0.25%
2022/03/22	0	87.45	0	0.00	87.80	0	1,216	0.00%
2022/03/18	0	86.60	0	0.00	87.20	0	1,212	0.00%
2022/03/17	0	0.00	0	85.00	85.30	0	1,209	0.00%
2022/03/16	0	84.00	6	83.82	83.60	-6	1,213	-0.49%
2022/03/15	2	84.30	0	0.00	84.20	2	1,230	0.16%
2022/03/14	0	86.80	2	86.20	86.10	-2	1,272	-0.16%
2022/03/10	0.1	86.50	0	0.00	87.00	0.1	1,298	0.00%
2022/03/09	2	85.40	0.1	85.40	85.50	1.9	1,334	0.14%
2022/03/08	0	0.00	3	86.10	84.00	-3	1,446	-0.21%
2022/03/07	6.1	86.83	1	87.10	86.60	5.1	1,505	0.34%
2022/03/04	0.1	89.07	1	89.40	89.10	-0.9	1,504	-0.06%
2022/03/03	6	89.40	2	88.95	89.00	4	1,511	0.26%
2022/03/02	1	87.62	3	88.60	88.70	-2	1,517	-0.13%
2022/03/01	0	0.00	1	88.60	88.20	-1	1,520	-0.07%
2022/02/25	3	88.10	1.2	87.84	87.60	1.8	1,523	0.12%
2022/02/24	6.2	87.67	14	87.65	87.30	-7.8	1,517	-0.51%
2022/02/23	0	0.00	1	85.20	86.20	-1	1,480	-0.07%
2022/02/22	2	84.50	1	84.50	84.30	1	1,672	0.06%
2022/02/21	0.1	85.31	7	85.15	86.00	-7	1,747	-0.40%
2022/02/18	2	84.70	0	85.00	85.00	2	1,762	0.11%
2022/02/17	8	85.44	2	85.65	85.10	6	1,786	0.34%
2022/02/16	1	85.31	0	0.00	85.40	1	1,823	0.06%
2022/02/15	4	86.05	3	86.10	85.60	1	1,846	0.05%
2022/02/14	2	84.10	0	0.00	83.90	2	1,863	0.11%
2022/02/11	1	84.90	0	0.00	85.00	1	1,873	0.05%
2022/02/10	5	85.30	0	0.00	85.10	5	1,891	0.26%
2022/02/09	0	0.00	3	85.67	86.20	-3	1,897	-0.16%
2022/02/07	1	83.60	0	0.00	83.60	1	1,902	0.05%
2022/01/26	2	82.60	0	0.00	82.50	2	1,907	0.10%
2022/01/25	0	0.00	1	84.00	83.20	-1	1,932	-0.05%
2022/01/21	0	85.40	0	0.00	84.60	0	1,967	0.00%
2022/01/19	0	0.00	1	86.00	86.00	-1	1,993	-0.05%
2022/01/18	0	86.55	0	0.00	86.00	0	2,033	0.00%
2022/01/17	5	84.60	2	84.70	84.90	3	2,029	0.15%
2022/01/14	2.1	83.23	4	83.35	83.30	-1.9	2,047	-0.09%
2022/01/13	7	85.26	0	0.00	85.00	7	2,057	0.34%
2022/01/12	7	86.55	7	87.04	86.30	0	2,044	0.00%
2022/01/11	4	88.58	1	88.20	88.80	3	2,029	0.15%
2022/01/10	4	88.78	3	88.57	88.80	1	2,018	0.05%
2022/01/07	1	92.00	1	91.60	90.80	0	1,999	0.00%
2022/01/06	0	0.00	1.3	92.57	92.70	-1.3	1,989	-0.06%
2022/01/05	0.1	94.30	11	93.86	93.50	-10.9	2,014	-0.54%
2022/01/04	4	95.18	3.1	94.95	93.90	0.9	2,014	0.04%
2022/01/03	3.3	94.87	2	95.05	95.00	1.3	1,926	0.07%
2021/12/30	0	0.00	3	91.93	92.00	-3	1,848	-0.16%
2021/12/29	0	0.00	1	92.20	92.00	-1	1,881	-0.05%
2021/12/28	2	91.60	0	0.00	91.40	2	1,914	0.10%
2021/12/27	0	0.00	0.2	91.50	91.50	-0.2	1,947	-0.01%
2021/12/24	0	0.00	2	91.40	91.10	-2	1,982	-0.10%
2021/12/23	3	91.87	2	91.90	91.60	1	1,994	0.05%
2021/12/22	1	91.70	5	91.86	91.30	-4	2,010	-0.20%
2021/12/21	1	90.80	2	91.20	91.20	-1	2,038	-0.05%
2021/12/20	1	90.40	0	0.00	90.30	1	2,067	0.05%
2021/12/17	2	90.70	2	91.00	91.00	0	2,090	0.00%
2021/12/16	2	91.50	3	91.80	91.60	-1	2,096	-0.05%
2021/12/15	1	90.00	1	90.70	90.60	0	2,097	0.00%
2021/12/14	0.1	90.50	1	90.80	90.00	-0.9	2,103	-0.04%
2021/12/13	1	90.70	0	0.00	90.60	1	2,101	0.05%
2021/12/10	5	90.80	2	90.80	91.20	3	2,110	0.14%
2021/12/09	2	90.70	1	90.20	90.40	1	2,114	0.05%
2021/12/08	3	91.50	5	91.80	91.60	-2	2,125	-0.09%
2021/12/07	0	0.00	2	93.80	93.60	-2	2,093	-0.10%
2021/12/06	0	0.00	1	94.90	94.70	-1	2,097	-0.05%
2021/12/03	5	96.52	5	95.82	95.80	0	2,136	0.00%
2021/12/02	12	96.48	13.1	97.19	94.60	-1.1	2,197	-0.05%
2021/12/01	3	95.83	4	95.10	96.50	-1	2,259	-0.04%
2021/11/30	1	91.40	1	91.60	92.50	0	2,285	0.00%
2021/11/29	1	90.70	0	0.00	90.80	1	2,328	0.04%
2021/11/26	1	89.90	0	0.00	90.10	1	2,347	0.04%
2021/11/24	2	91.80	0	0.00	92.00	2	2,366	0.08%
2021/11/23	3	92.00	0	0.00	91.60	3	2,375	0.13%
2021/11/22	1	94.40	4	94.13	94.00	-3	2,378	-0.13%
2021/11/19	10	96.88	5	94.94	94.40	5	2,386	0.21%
2021/11/18	2.1	92.64	1	96.10	96.00	1.1	2,243	0.05%
2021/11/17	0.1	92.80	3	91.60	92.40	-2.9	2,192	-0.13%
2021/11/16	10	91.52	0	0.00	91.70	10	2,198	0.45%
2021/11/15	0	0.00	1	92.40	92.40	-1	2,206	-0.05%
2021/11/12	2	90.10	0	0.00	90.30	2	2,209	0.09%
2021/11/11	5	90.08	8	89.91	89.90	-3	2,216	-0.14%
2021/11/10	0	87.82	0	0.00	87.80	0	2,224	0.00%
2021/11/09	0	0.00	1	87.90	88.20	-1	2,282	-0.04%
2021/11/04	1	86.30	0	0.00	86.30	1	2,463	0.04%
2021/11/03	0	0.00	1	86.80	86.70	-1	2,543	-0.04%
2021/11/02	2	87.60	0	0.00	85.70	2	2,653	0.08%
2021/11/01	1.1	88.98	0	0.00	88.70	1.1	2,715	0.04%
2021/10/29	0	0.00	2	85.75	85.80	-2	2,724	-0.07%
2021/10/28	0	0.00	1	85.30	85.80	-1	2,748	-0.04%
2021/10/27	0	0.00	1	84.28	84.70	-1	2,784	-0.04%
2021/10/26	6	83.95	10	83.84	83.60	-4	2,871	-0.14%
2021/10/25	6	86.00	1.1	86.12	86.40	4.9	2,896	0.17%
2021/10/22	1	86.70	0	0.00	85.50	1	3,031	0.03%
2021/10/20	0	85.05	1	84.50	85.10	-1	3,210	-0.03%
2021/10/19	0	0.00	1	83.90	84.30	-1	3,512	-0.03%
2021/10/15	1	82.21	0	82.40	82.50	1	4,385	0.02%
2021/10/14	0	79.00	0	78.50	80.60	0	4,800	0.00%
2021/10/13	2	80.31	3	80.17	79.50	-1	5,370	-0.02%
2021/10/12	0	0.00	0	84.00	82.30	0	5,542	0.00%
2021/10/08	3	85.76	1	87.50	85.10	2	5,564	0.04%
2021/10/07	1	86.32	0	0.00	86.20	1	5,604	0.02%
2021/10/06	0.1	85.06	3	84.57	82.50	-2.9	5,827	-0.05%
2021/10/05	5	82.88	1	81.70	85.30	4	6,034	0.07%
2021/10/04	3	85.50	4	85.53	84.80	-1	6,028	-0.02%
2021/10/01	4.1	87.92	2	88.10	88.30	2.1	6,036	0.03%
2021/09/30	2	90.30	0	0.00	90.70	2	6,031	0.03%
2021/09/29	0	0.00	1	90.80	90.80	-1	6,042	-0.02%
2021/09/28	0	0.00	0	94.10	94.00	0	6,068	0.00%
2021/09/24	3	92.80	2	93.50	93.00	1	6,036	0.02%
2021/09/22	1	89.30	1	89.90	90.20	0	6,038	0.00%
2021/09/17	2	91.30	0	0.00	91.20	2	6,044	0.03%
2021/09/16	0	91.20	1	91.60	90.80	-1	6,066	-0.02%
2021/09/15	1	90.20	0.1	90.40	90.50	0.9	6,081	0.01%
2021/09/14	1	92.00	0	0.00	91.60	1	6,096	0.02%
2021/09/13	0	0.00	2	93.50	93.10	-2	6,119	-0.03%
2021/09/10	0	0.00	5	91.10	91.70	-5	6,107	-0.08%
2021/09/09	11	90.66	6	91.00	90.70	5	6,135	0.08%
2021/09/08	42	91.30	3	91.87	90.30	39	6,152	0.63%
2021/09/07	3	97.63	4.1	96.25	92.80	-1.1	6,127	-0.02%
2021/09/06	7	100.09	6	99.80	98.10	1	6,064	0.02%
2021/09/03	4	96.19	39	97.90	98.40	-35	5,965	-0.59%
2021/09/02	3	94.30	10	94.78	93.70	-7	6,177	-0.11%
2021/09/01	5	93.78	5	91.82	93.50	0	6,181	0.00%
2021/08/31	2	90.75	14	90.11	90.50	-12	6,160	-0.19%
2021/08/27	9	90.28	0	0.00	91.50	9	6,181	0.15%
2021/08/26	12	91.11	1	93.30	91.40	11	6,204	0.18%
2021/08/25	1	92.90	5	92.24	92.70	-4	6,207	-0.06%
2021/08/24	5	90.76	3	91.47	90.10	2	6,201	0.03%
2021/08/23	0	0.00	3	89.67	90.70	-3	6,186	-0.05%
2021/08/20	3	87.53	2	87.90	87.40	1	6,218	0.02%
2021/08/19	2	87.60	2	87.35	86.50	0	6,312	0.00%
2021/08/18	1	89.71	0	0.00	89.90	1	6,326	0.02%
2021/08/17	2	89.20	5	87.42	86.60	-3	6,363	-0.05%
2021/08/16	2	88.55	5	88.84	89.50	-3	6,377	-0.05%
2021/08/13	5	92.64	2	90.20	90.20	3	6,372	0.05%
2021/08/12	2	95.26	3	95.53	95.20	-1	6,355	-0.02%
2021/08/11	38	95.33	5	96.76	95.00	33	6,423	0.51%
2021/08/10	4	106.00	6	106.58	106.00	-2	6,422	-0.03%
2021/08/09	5	110.40	1	111.50	108.50	4	6,404	0.06%
2021/08/06	18	111.75	6	111.75	111.50	12	6,413	0.19%
2021/08/05	0	0.00	5	109.60	110.50	-5	6,508	-0.08%
2021/08/04	3	108.17	3	107.33	106.50	0	6,567	0.00%
2021/08/03	0	0.00	1.1	108.54	108.50	-1.1	6,647	-0.02%
2021/08/02	2	108.25	2	108.25	108.00	0	6,699	0.00%
2021/07/30	1	106.50	8	106.50	107.50	-7	6,733	-0.10%
2021/07/29	4.1	102.27	2	102.50	105.00	2.1	6,679	0.03%
2021/07/28	21	100.55	17.4	100.60	103.00	3.6	6,679	0.05%
2021/07/27	4	106.50	4	104.38	104.50	0	6,687	0.00%
2021/07/26	8	108.88	4	108.63	108.50	4	6,732	0.06%
2021/07/23	24.4	111.38	30	110.02	108.00	-5.6	6,695	-0.08%
2021/07/22	14	114.00	21	114.00	113.00	-7	6,483	-0.11%
2021/07/21	37.1	115.16	32	115.52	112.50	5.1	6,273	0.08%
2021/07/20	40	109.88	25.1	109.96	109.00	14.9	5,889	0.25%
2021/07/19	31.2	109.29	37.2	111.04	113.00	-6	5,631	-0.11%
2021/07/16	8.1	103.82	42	104.56	103.00	-33.9	5,231	-0.65%
2021/07/15	4	99.25	14	99.41	99.90	-10	5,071	-0.20%
2021/07/14	5	98.42	1	98.80	99.00	4	5,090	0.08%
2021/07/13	11	103.64	16	102.00	99.10	-5	5,086	-0.10%
2021/07/12	29.1	99.88	22	99.67	101.50	7.1	4,974	0.14%
2021/07/09	3	96.10	2	95.20	95.90	1	4,852	0.02%
2021/07/08	3	96.20	1	95.50	95.30	2	4,959	0.04%
2021/07/07	0	96.20	0	0.00	94.80	0	5,000	0.00%
2021/07/06	8	95.60	3	95.17	94.80	5	5,121	0.10%
2021/07/05	3	96.33	2	94.95	96.10	1	5,245	0.02%
2021/07/02	0	0.00	7	92.39	93.60	-7	5,388	-0.13%
2021/07/01	4	93.50	3	93.23	92.60	1	5,556	0.02%
2021/06/30	15	93.95	1	94.00	94.00	14	5,792	0.24%
2021/06/28	2	95.20	1	93.90	95.10	1	6,207	0.02%
2021/06/25	3	95.70	3	95.10	94.30	0	6,537	0.00%
2021/06/24	1	94.40	0	0.00	94.60	1	6,769	0.01%
2021/06/23	2	93.45	1	94.20	94.00	1	6,868	0.01%
2021/06/22	0	0.00	3	92.80	92.60	-3	7,365	-0.04%
2021/06/21	1	94.40	2	94.95	94.30	-1	7,403	-0.01%
2021/06/18	4	96.68	3	95.73	96.40	1	7,453	0.01%
2021/06/17	0	0.00	5	94.70	96.50	-5	7,514	-0.07%
2021/06/16	1	96.00	1	94.60	94.30	0	7,571	0.00%
2021/06/15	5	95.12	11	95.34	96.20	-6	7,698	-0.08%
2021/06/11	0	0.00	5	95.78	95.10	-5	8,301	-0.06%
2021/06/10	63	97.66	42	98.96	96.80	21	8,717	0.24%
2021/06/09	26	94.10	4	94.23	94.30	22	8,500	0.26%
2021/06/08	1	92.70	1	92.60	91.90	0	8,610	0.00%
2021/06/07	2.1	90.74	2.7	90.86	92.40	-0.7	8,792	-0.01%
2021/06/03	9	92.80	0	0.00	92.70	9	8,910	0.10%
2021/06/02	6	93.98	0	0.00	93.00	6	9,000	0.07%
2021/06/01	1	95.00	2	95.35	94.70	-1	9,040	-0.01%
2021/05/31	1	93.50	1	94.50	94.30	0	9,093	0.00%
2021/05/28	2	93.95	2	93.55	94.10	0	9,206	0.00%
2021/05/27	10	93.59	9	93.77	94.00	1	9,409	0.01%
2021/05/26	6	91.50	2	92.00	91.80	4	9,402	0.04%
2021/05/25	15	92.55	10	92.45	92.20	5	9,629	0.05%
2021/05/24	5	88.88	7	88.60	90.10	-2	9,887	-0.02%
2021/05/21	3	88.40	2	88.55	88.10	1	10,180	0.01%
2021/05/20	3	87.23	5	89.50	87.00	-2	10,707	-0.02%
2021/05/19	4	89.85	6	88.57	89.90	-2	11,189	-0.02%
2021/05/18	5.3	86.55	1	87.80	87.00	4.3	11,725	0.04%
2021/05/17	4.2	83.21	2.1	84.26	82.50	2.2	11,952	0.02%
2021/05/14	3	88.90	5	89.16	88.00	-2	11,990	-0.02%
2021/05/13	11.1	90.75	20	90.77	88.90	-9	11,927	-0.08%
2021/05/12	4.3	86.80	14	85.16	86.80	-9.8	11,768	-0.08%
2021/05/11	13.1	92.03	6	91.23	90.50	7.1	11,690	0.06%
2021/05/10	0	0.00	1	96.60	97.20	-1	11,639	-0.01%
2021/05/07	5	98.76	5.1	99.14	99.50	-0.1	11,696	0.00%
2021/05/06	2.1	97.15	0	0.00	96.60	2.1	11,821	0.02%
2021/05/05	0	98.35	1	102.50	97.20	-1	12,583	-0.01%
2021/05/04	7	99.17	9	99.64	100.50	-2	13,173	-0.02%
2021/05/03	36	102.21	4	104.25	102.00	32	13,120	0.24%
2021/04/29	7	111.50	18.1	111.50	110.00	-11.1	13,021	-0.09%
2021/04/28	14.1	110.10	12	110.29	112.00	2.1	12,981	0.02%
2021/04/27	5	110.30	1.1	110.07	109.50	4	12,943	0.03%
2021/04/26	8	113.63	20.5	114.87	114.50	-12.5	12,885	-0.10%
2021/04/23	9	112.89	9.5	112.16	112.50	-0.5	12,828	0.00%
2021/04/22	35.1	112.54	10	113.15	109.50	25.1	12,847	0.20%
2021/04/21	8	110.44	6	110.50	111.00	2	12,799	0.02%
2021/04/20	1	111.02	3	111.67	110.00	-2	12,813	-0.02%
2021/04/19	13	110.27	7	110.36	109.50	6	12,806	0.05%
2021/04/16	5.5	112.65	10	112.50	110.50	-4.5	12,837	-0.04%
2021/04/15	5	109.50	24.2	111.03	112.50	-19.2	12,742	-0.15%
2021/04/14	9	106.33	14	109.32	106.00	-5	12,670	-0.04%
2021/04/13	24	111.25	3	111.17	108.00	21	12,569	0.17%
2021/04/12	8.5	109.53	11.6	109.45	108.50	-3.1	12,524	-0.02%
2021/04/09	3.5	114.43	5	114.80	113.00	-1.5	12,433	-0.01%
2021/04/08	29	114.64	9.1	112.95	113.50	19.9	12,344	0.16%
2021/04/07	12.5	111.68	5	112.70	115.00	7.5	12,160	0.06%
2021/04/06	10	112.50	25.2	112.90	114.00	-15.1	12,000	-0.13%
2021/04/01	22.1	106.70	21	105.31	105.50	1.1	11,755	0.01%
2021/03/31	47	102.61	41	102.27	102.00	6	11,534	0.05%
2021/03/30	49.1	103.15	40	103.34	103.00	9	11,375	0.08%
2021/03/29	34.1	100.10	49	100.24	99.40	-14.9	11,059	-0.13%
2021/03/26	7	97.46	8	97.49	98.00	-1	10,827	-0.01%
2021/03/25	34.1	98.46	33	98.46	96.70	1.1	10,729	0.01%
2021/03/24	9.1	94.73	1	95.40	94.80	8.1	10,232	0.08%
2021/03/23	4	94.58	2	93.80	93.60	2	10,227	0.02%
2021/03/22	7	94.08	41	93.22	93.50	-34	10,174	-0.33%
2021/03/19	26.1	92.40	5	93.46	92.80	21.1	10,113	0.21%
2021/03/18	18	95.19	9.1	95.54	94.10	8.9	10,049	0.09%
2021/03/17	99.2	97.89	103	96.10	94.50	-3.8	9,947	-0.04%	大賣/
2021/03/16	27	95.66	62.1	96.40	98.70	-35.1	9,404	-0.37%
2021/03/15	3	89.27	8	89.23	89.80	-5	8,980	-0.06%
2021/03/12	38	88.77	76	88.27	88.40	-38	8,991	-0.42%
2021/03/11	19	87.59	16.1	88.08	88.20	2.9	8,903	0.03%
2021/03/10	3.1	85.50	3	86.10	86.30	0.1	8,775	0.00%
2021/03/09	20	83.60	20	84.18	85.30	0	8,750	0.00%
2021/03/08	23.1	84.63	3	84.50	84.50	20.1	8,811	0.23%
2021/03/05	1.3	84.62	5	85.60	85.80	-3.7	8,735	-0.04%
2021/03/04	4	85.18	10	85.43	84.70	-6	8,712	-0.07%
2021/03/03	42	85.55	28	85.09	84.90	14	8,709	0.16%
2021/03/02	31	87.04	37	88.51	85.70	-6	8,584	-0.07%
2021/02/26	11	84.74	4.1	84.69	84.60	6.9	8,371	0.08%
2021/02/25	39.2	87.26	42	87.51	86.50	-2.9	8,356	-0.03%
2021/02/24	14.1	85.92	15	85.95	84.10	-0.9	8,261	-0.01%
2021/02/23	22	84.54	44	83.71	84.00	-22	7,957	-0.28%
2021/02/22	115	89.06	245.3	89.74	87.60	-130.3	7,648	-1.70%	大買/大賣/鉅額交易
2021/02/19	49.2	82.99	36.3	84.53	87.80	12.9	7,132	0.18%
2021/02/18	103	79.10	48.2	81.48	79.90	54.8	6,636	0.83%	大買/
2021/02/17	23.5	73.58	25.2	76.14	76.30	-1.7	6,055	-0.03%
2021/02/05	3.2	69.82	2	70.00	69.40	1.2	5,783	0.02%
2021/02/04	1	68.90	0	0.00	68.80	1	5,746	0.02%
2021/02/03	12	69.05	0	0.00	68.60	12	5,769	0.21%
2021/02/02	12	67.07	12	68.17	67.90	0	5,945	0.00%
2021/02/01	11	66.44	4	65.75	66.80	7	6,203	0.11%
2021/01/29	36.3	67.12	10	66.92	66.20	26.3	6,303	0.42%
2021/01/28	3	68.90	82.3	69.16	68.70	-79.3	6,298	-1.26%
2021/01/27	300	75.15	76	76.15	72.80	224	6,149	3.64%	大買/鉅額交易
2021/01/26	177	72.15	193.1	75.78	76.20	-16.1	5,438	-0.30%	大買/大賣/
2021/01/25	3	69.73	5	69.26	69.30	-2	4,835	-0.04%
2021/01/22	0	0.00	2	65.85	67.60	-2	4,794	-0.04%
2021/01/21	2	64.45	7	65.84	64.60	-5	4,809	-0.10%
2021/01/20	16	66.30	4	66.15	65.30	12	4,819	0.25%
2021/01/19	10	68.14	11	68.00	67.50	-1	4,842	-0.02%
2021/01/18	17	69.21	15	70.35	69.00	2	4,972	0.04%
2021/01/15	10	70.70	66	70.99	69.50	-56	4,999	-1.12%
2021/01/14	12	69.69	13	69.30	69.70	-1	4,984	-0.02%
2021/01/13	11	68.14	1	67.50	67.80	10	4,922	0.20%
2021/01/11	0	68.00	1	67.30	67.40	-1	5,037	-0.02%
2021/01/08	2	67.00	1	67.00	67.20	1	5,155	0.02%
2021/01/07	0	0.00	8	66.78	66.80	-8	5,201	-0.15%
2021/01/05	1	67.30	10	66.50	66.50	-9	5,349	-0.17%
2021/01/04	7	66.74	6	66.92	67.30	1	5,502	0.02%
2020/12/31	9	66.14	10	66.20	65.70	-1	6,172	-0.02%
2020/12/30	2	64.70	2	64.50	64.70	0	6,589	0.00%
2020/12/29	3	64.30	0	0.00	64.20	3	6,793	0.04%
2020/12/28	2	65.10	3	65.10	65.10	-1	6,926	-0.01%
2020/12/25	4	64.85	1	64.80	64.70	3	7,084	0.04%
2020/12/24	4	64.73	0	0.00	65.00	4	7,243	0.06%
2020/12/23	10	63.90	0	0.00	63.70	10	7,464	0.13%
2020/12/22	0	0.00	10	64.00	64.00	-10	7,877	-0.13%
2020/12/18	1	64.00	0	0.00	63.60	1	8,471	0.01%
2020/12/17	15	64.12	25	63.90	63.40	-10	8,854	-0.11%
2020/12/16	0.1	64.80	1	65.20	64.70	-0.9	9,049	-0.01%
2020/12/15	1	64.70	90	64.47	64.30	-89	9,574	-0.93%
2020/12/14	2	65.60	0	0.00	65.90	2	10,057	0.02%
2020/12/11	19	66.19	44	67.03	65.40	-25	11,020	-0.23%
2020/12/10	21	67.32	103	67.61	67.10	-82	11,773	-0.70%	大賣/
2020/12/09	6	69.35	25	69.22	69.40	-19	11,866	-0.16%
2020/12/08	115	68.84	30.1	68.71	68.40	84.9	11,815	0.72%	大買/
2020/12/07	2	68.10	6	68.73	67.20	-4	11,731	-0.03%
2020/12/04	81	68.21	5	68.14	67.90	76	11,694	0.65%
2020/12/03	5	68.58	162	68.16	67.40	-157	11,759	-1.34%	大賣/鉅額交易
2020/12/02	120	68.38	29	68.61	68.70	91	11,711	0.78%	大買/
2020/12/01	122	67.49	1	67.60	67.60	121	11,601	1.04%	大買/鉅額交易
2020/11/30	3	66.90	1	67.50	66.90	2	11,605	0.02%
2020/11/27	20	67.13	16	67.09	66.70	4	11,637	0.03%
2020/11/26	0	0.00	3	66.10	66.10	-3	11,562	-0.03%
2020/11/25	6	65.93	1	66.00	65.40	5	11,556	0.04%
2020/11/24	6	66.95	2	67.00	66.40	4	11,565	0.03%
2020/11/23	14	65.88	11	67.00	67.20	3	11,498	0.03%
2020/11/20	0	0.00	61	64.70	65.30	-61	11,365	-0.54%
2020/11/19	1	65.00	2	65.20	64.90	-1	11,354	-0.01%
2020/11/18	22	65.84	5	66.14	65.50	17	11,345	0.15%
2020/11/17	0	0.00	2	65.10	65.10	-2	11,325	-0.02%
2020/11/16	9	65.38	1	65.40	65.40	8	11,380	0.07%
2020/11/13	7	65.09	1.1	65.31	65.70	5.9	11,383	0.05%
2020/11/12	3.1	64.10	6	64.08	63.90	-2.9	11,363	-0.03%
2020/11/11	3	65.17	2	65.30	65.30	1	11,322	0.01%
2020/11/10	9	65.24	8	65.55	64.70	1	11,299	0.01%
2020/11/09	66.1	68.56	59.1	67.83	68.00	7	11,116	0.06%
2020/11/06	61.1	71.42	7	71.57	71.10	54.1	10,825	0.50%
2020/11/05	3.1	71.08	1	71.01	70.90	2.1	10,723	0.02%
2020/11/04	3	70.27	16	69.89	70.10	-13	10,662	-0.12%
2020/11/03	6	68.98	4	69.40	70.30	2	10,795	0.02%
2020/11/02	7	68.03	7	67.86	68.30	0	10,743	0.00%
2020/10/30	18	67.13	0	0.00	66.70	18	10,713	0.17%
2020/10/29	0	0.00	2	67.40	67.30	-2	10,687	-0.02%
2020/10/28	7	69.14	7	68.43	68.10	0	10,672	0.00%
2020/10/27	7	68.43	10	68.66	68.50	-3	10,652	-0.03%
2020/10/26	7	70.79	11	70.35	69.00	-4	10,621	-0.04%
2020/10/23	19	71.20	15	71.02	71.00	4	10,467	0.04%
2020/10/22	1	70.60	0	0.00	70.70	1	10,379	0.01%
2020/10/21	10	69.87	8	69.83	70.00	2	10,253	0.02%
2020/10/20	33	69.50	11	69.74	69.50	22	10,227	0.22%
2020/10/19	3	68.70	6	69.28	69.50	-3	10,126	-0.03%
2020/10/16	15	69.79	28	68.66	68.00	-13	10,087	-0.13%
2020/10/15	0	0.00	8	69.78	69.50	-8	9,935	-0.08%
2020/10/14	8	69.81	9	70.27	69.50	-1	9,900	-0.01%
2020/10/13	16	69.69	15	69.56	70.10	1	9,877	0.01%
2020/10/12	16	69.25	9	69.90	70.50	7	9,844	0.07%
2020/10/08	188	71.36	186	70.72	69.30	2	9,750	0.02%	大買/大賣/
2020/10/07	31	69.13	28.1	68.98	71.60	2.9	9,124	0.03%
2020/10/06	20	66.48	30	66.84	67.90	-10	8,740	-0.11%
2020/10/05	15	65.51	14	65.03	65.10	1	8,690	0.01%
2020/09/30	22	64.67	22	65.76	66.30	0	8,782	0.00%
2020/09/29	55	63.94	53	63.90	64.00	2	8,741	0.02%
2020/09/28	52	66.17	32	67.92	64.60	20	8,704	0.23%
2020/09/25	107.1	66.92	115	66.59	67.30	-8	8,552	-0.09%	大買/大賣/
2020/09/24	23	68.30	5	67.72	67.50	18	8,202	0.22%
2020/09/23	18	69.58	16.1	68.98	70.10	1.9	7,934	0.02%
2020/09/22	24	69.82	29	69.93	68.50	-5	7,740	-0.06%
2020/09/21	56.1	70.17	61	69.93	69.00	-4.9	7,383	-0.07%
2020/09/18	165	72.08	164	71.64	72.20	1	7,242	0.01%	大買/大賣/
2020/09/17	40	70.84	46	70.50	72.00	-6	6,767	-0.09%
2020/09/16	158	69.21	161	69.42	70.00	-3	6,369	-0.05%	大買/大賣/
2020/09/15	43	63.75	44	63.60	65.10	-1	5,609	-0.02%
2020/09/14	10	57.17	15	57.43	59.20	-5	4,909	-0.10%
2020/09/11	2	53.90	0	0.00	53.90	2	4,784	0.04%
2020/09/10	2	54.85	1	55.20	54.80	1	4,858	0.02%
2020/09/09	1	54.00	1	54.30	55.30	0	4,950	0.00%
2020/09/08	3	55.60	7	55.93	54.70	-4	4,999	-0.08%
2020/09/07	0	0.00	1	53.20	53.10	-1	5,008	-0.02%
2020/09/03	3	55.90	2	54.90	54.80	1	5,220	0.02%
2020/09/02	4	55.38	4	55.25	55.30	0	5,323	0.00%
2020/08/31	1	53.70	0	0.00	53.80	1	5,701	0.02%
2020/08/27	1	54.40	1	53.30	53.50	0	6,255	0.00%
2020/08/26	3	54.43	12	54.33	54.40	-9	6,355	-0.14%
2020/08/25	1	53.00	4	53.10	53.10	-3	6,497	-0.05%
2020/08/24	0	0.00	8	52.81	52.90	-8	6,655	-0.12%
2020/08/21	0	0.00	5	52.10	52.10	-5	6,881	-0.07%
2020/08/20	2	51.50	1	51.10	50.90	1	7,135	0.01%
2020/08/19	5	55.42	1	55.10	55.10	4	7,182	0.06%
2020/08/18	5	55.50	5	55.32	55.40	0	7,250	0.00%
2020/08/17	0	0.00	9	55.21	55.30	-9	7,487	-0.12%
2020/08/14	0	0.00	6	55.00	54.70	-6	7,583	-0.08%
2020/08/13	5	55.12	1	55.00	54.80	4	7,687	0.05%
2020/08/12	2	53.50	0	0.00	54.80	2	8,026	0.02%
2020/08/11	3	53.83	14	53.33	53.00	-11	8,560	-0.13%
2020/08/10	17	55.26	3	55.93	54.80	14	8,853	0.16%
2020/08/07	12	56.59	22	56.20	56.00	-10	9,415	-0.11%
2020/08/06	5	54.30	3	53.27	52.70	2	9,507	0.02%
2020/08/05	4	54.00	7	53.90	53.90	-3	9,997	-0.03%
2020/08/04	7	53.70	1	53.80	53.70	6	10,440	0.06%
2020/08/03	5	54.10	7	53.80	53.80	-2	11,261	-0.02%
2020/07/31	5	52.56	1	52.50	52.80	4	11,751	0.03%
2020/07/30	1	52.40	8	52.60	53.00	-7	12,488	-0.06%
2020/07/29	6	51.25	0	0.00	51.60	6	12,730	0.05%
2020/07/28	12	51.38	6	50.42	50.20	6	12,797	0.05%
2020/07/24	12	52.48	0	0.00	51.00	12	13,285	0.09%
2020/07/23	2	52.40	0	0.00	52.70	2	13,327	0.02%
2020/07/22	1	52.90	0	0.00	52.70	1	13,415	0.01%
2020/07/20	2	53.30	3	52.47	52.80	-1	13,748	-0.01%
2020/07/17	12	53.75	11.3	52.15	52.10	0.7	13,921	0.00%
2020/07/16	14	55.82	11	55.05	55.00	3	13,922	0.02%
2020/07/15	1	60.00	1	60.00	58.20	0	13,949	0.00%
2020/07/14	6	60.58	5	60.18	59.50	1	14,039	0.01%
2020/07/13	4	62.80	5	62.72	62.50	-1	14,127	-0.01%
2020/07/10	20	61.96	21	62.38	61.50	-1	14,144	-0.01%
2020/07/09	47	63.77	11.1	62.79	62.10	35.9	14,181	0.25%
2020/07/08	1	59.70	4	61.15	61.20	-3	14,222	-0.02%
2020/07/07	4	60.63	17	60.63	60.40	-13	14,351	-0.09%
2020/07/06	2	59.85	20.1	59.95	59.90	-18.1	14,471	-0.13%
2020/07/03	5	58.56	18	58.63	58.70	-13	14,561	-0.09%
2020/07/02	1	58.30	25	58.25	58.40	-24	14,934	-0.16%
2020/07/01	26	57.88	9	57.91	57.10	17	15,227	0.11%
2020/06/30	0	0.00	2	56.00	56.70	-2	15,401	-0.01%
2020/06/29	33	56.66	6	57.10	56.20	27	15,402	0.18%
2020/06/24	3	55.80	16	55.44	55.90	-13	15,345	-0.08%
2020/06/23	17	55.28	17	55.45	55.00	0	15,400	0.00%
2020/06/22	10	55.50	10	56.05	56.20	0	15,324	0.00%
2020/06/19	4	52.83	13	53.75	53.80	-9	15,159	-0.06%
2020/06/18	5	53.26	2	53.20	53.10	3	15,116	0.02%
2020/06/17	11	53.40	2.6	53.25	53.10	8.4	15,086	0.06%
2020/06/16	2	52.40	13	52.07	52.70	-11	15,056	-0.07%
2020/06/15	2	51.44	3	51.33	51.10	-1	15,052	-0.01%
2020/06/12	20	51.25	32.1	50.98	51.80	-12.1	15,063	-0.08%
2020/06/11	8.1	50.27	17	50.47	50.50	-8.9	15,064	-0.06%
2020/06/10	13	51.70	9	51.64	51.60	4	15,146	0.03%
2020/06/09	6	52.48	8	52.51	52.00	-2	15,178	-0.01%
2020/06/08	23	52.74	25	52.78	52.00	-2	15,246	-0.01%
2020/06/05	10	57.76	62	57.70	57.70	-52	15,141	-0.34%
2020/06/04	32	59.67	31	58.93	58.00	1	15,353	0.01%
2020/06/03	107	59.49	114	58.86	60.30	-7	15,769	-0.04%	大買/大賣/
2020/06/02	70	58.42	20	58.02	57.70	50	15,984	0.31%
2020/06/01	29	58.39	3	58.70	58.30	26	16,421	0.16%
2020/05/29	4	57.28	5	57.98	57.70	-1	16,642	-0.01%
2020/05/28	22	57.36	38	57.35	57.10	-16	16,528	-0.10%
2020/05/27	24	57.55	14	56.81	55.90	10	16,379	0.06%
2020/05/26	22	57.55	12.1	58.11	58.10	9.9	16,134	0.06%
2020/05/25	4	57.18	2	56.70	57.80	2	16,019	0.01%
2020/05/22	8	58.69	12	58.96	57.10	-4	15,985	-0.03%
2020/05/21	19	58.40	16	58.28	58.00	3	15,991	0.02%
2020/05/20	3	57.87	8	57.40	57.40	-5	15,879	-0.03%
2020/05/19	49.1	58.64	98	57.98	57.00	-48.9	15,747	-0.31%
2020/05/18	102	60.97	40	61.11	61.20	62	15,364	0.40%	大買/
2020/05/15	10	58.87	53	58.75	57.50	-43	14,791	-0.29%
2020/05/14	26	61.78	19	62.07	59.80	7	14,442	0.05%
2020/05/13	15	60.11	18	60.18	61.00	-3	13,802	-0.02%
2020/05/12	43	61.30	40	61.07	60.80	3	13,520	0.02%
2020/05/11	33	58.28	37	58.52	59.50	-4	12,981	-0.03%
2020/05/08	116	57.54	115	58.48	58.30	1	12,517	0.01%	大買/大賣/
2020/05/07	68	53.53	57.1	53.20	55.70	10.9	11,727	0.09%
2020/05/06	46	53.27	53	53.42	50.70	-7	11,237	-0.06%
2020/05/05	11	47.72	19	47.65	50.30	-8	10,483	-0.08%
2020/05/04	2	46.60	8	45.99	45.80	-6	10,202	-0.06%
2020/04/30	33	46.33	11	46.97	46.10	22	10,141	0.22%
2020/04/29	23	47.30	35	47.09	47.75	-12	9,941	-0.12%
2020/04/28	17	45.38	72	45.36	44.85	-55	9,568	-0.57%
2020/04/27	9	45.91	3	45.72	45.85	6	9,479	0.06%
2020/04/24	37	46.54	19	46.85	46.10	18	9,357	0.19%
2020/04/23	59	46.13	18	45.97	46.30	41	9,122	0.45%
2020/04/22	18	45.26	9	44.52	45.40	9	8,898	0.10%
2020/04/21	6	43.74	3	44.02	43.05	3	8,656	0.03%
2020/04/20	20	44.48	11	44.15	44.70	9	8,549	0.11%
2020/04/17	12	45.00	14	44.31	43.85	-2	8,441	-0.02%
2020/04/16	46	46.34	25	45.86	45.65	21	8,248	0.25%
2020/04/15	4	45.56	6	45.58	45.00	-2	8,048	-0.02%
2020/04/14	8	46.50	18	46.03	45.45	-10	7,936	-0.13%
2020/04/13	9	46.23	11	46.28	45.80	-2	7,732	-0.03%
2020/04/10	27	45.17	27	45.16	44.50	0	7,445	0.00%
2020/04/09	19	44.73	12	45.08	44.05	7	7,180	0.10%
2020/04/08	11	43.86	16	43.79	43.40	-5	6,922	-0.07%
2020/04/07	55	44.66	97	45.05	43.50	-42	6,708	-0.63%
2020/04/06	34	42.45	25	42.70	43.70	9	6,238	0.14%
2020/04/01	10	38.36	13.1	37.49	39.75	-3.1	5,855	-0.05%
2020/03/31	19	36.42	11	36.49	36.15	8	5,580	0.14%
2020/03/30	2	35.78	5	36.19	36.20	-3	5,518	-0.05%
2020/03/27	9	36.68	13	36.59	36.00	-4	5,446	-0.07%
2020/03/26	1.1	34.91	2	35.00	35.00	-0.9	5,314	-0.02%
2020/03/25	6	35.07	14	34.70	34.25	-8	5,254	-0.15%
2020/03/24	2	34.60	1	34.40	34.40	1	5,180	0.02%
2020/03/23	14	33.66	2.3	33.11	33.15	11.7	5,108	0.23%
2020/03/20	26	32.99	64	33.32	33.85	-38	5,069	-0.75%
2020/03/19	34	31.88	12	33.37	31.10	22	5,000	0.44%
2020/03/18	7	35.92	7	35.96	34.50	0	4,882	0.00%
2020/03/17	15	34.35	14	34.43	34.45	1	4,772	0.02%
2020/03/16	14	35.13	34	34.81	34.20	-20	4,627	-0.43%
2020/03/13	15	32.43	6	32.59	32.95	9	4,383	0.21%
2020/03/12	14	37.50	5	36.87	35.70	9	4,232	0.21%
2020/03/11	57	40.13	78	40.07	38.20	-21	3,998	-0.52%
2020/03/10	68	40.72	47	41.51	38.90	21	3,708	0.57%
2020/03/09	198	45.29	239	46.24	43.00	-41	3,398	-1.21%	大買/大賣/
2020/03/06	133	44.27	121	45.18	46.20	12	2,687	0.45%	大買/大賣/
2020/03/05	67	41.30	120	41.22	42.00	-53	2,126	-2.49%	大賣/
2020/03/04	59	36.96	43	38.07	39.15	16	1,554	1.03%
2020/03/03	4	36.00	28	35.77	35.60	-24	1,144	-2.10%
2020/03/02	53	35.60	5	35.96	35.10	48	1,075	4.46%
2020/02/27	5	34.84	9	34.65	34.10	-4	970	-0.41%
2020/02/26	4	35.18	5	34.76	34.50	-1	925	-0.11%
2020/02/25	11	35.76	3	36.33	35.00	8	895	0.89%
2020/02/24	114	36.95	17	37.35	36.65	97	808	12.00%	大買/
2020/02/21	0	0.00	1	34.55	34.65	-1	527	-0.19%
2020/02/20	0	0.00	6	34.11	34.05	-6	501	-1.20%
2020/02/18	2	33.95	0	0.00	33.90	2	490	0.41%
2020/02/17	1	34.10	0	0.00	34.10	1	489	0.20%
2020/02/13	1	34.10	0	0.00	33.75	1	470	0.21%
2020/02/11	0	0.00	11	33.53	33.75	-11	462	-2.39%
2020/02/10	26	34.52	12	34.75	33.85	14	454	3.08%
2020/02/07	1	33.85	10	35.27	34.40	-9	390	-2.30%
2020/02/06	0	0.00	1	33.80	33.70	-1	327	-0.31%
2020/02/05	1	33.95	0	0.00	34.10	1	312	0.32%
2020/02/04	6	33.73	0	0.00	33.60	6	297	2.02%
2020/02/03	1	30.50	0	0.00	32.40	1	245	0.41%
2020/01/30	0	0.00	2	31.90	31.40	-2	225	-0.89%
2020/01/20	0	0.00	3	33.05	33.15	-3	219	-1.37%
2020/01/15	0	0.00	1	32.70	32.75	-1	230	-0.43%
2020/01/13	3	32.65	0	0.00	32.70	3	232	1.29%
2019/12/25	0	0.00	1	32.65	32.65	-1	257	-0.39%
2019/12/23	1	32.70	0	0.00	32.70	1	265	0.38%
2019/12/17	0	0.00	0.2	32.90	32.90	-0.2	289	-0.07%
2019/10/29	0	0.00	1	33.90	33.95	-1	654	-0.15%
2019/10/28	0	0.00	2	33.93	34.05	-2	653	-0.31%
2019/10/25	0	0.00	1	33.70	33.70	-1	650	-0.15%
2019/10/15	0	0.00	1	32.15	31.95	-1	637	-0.16%
2019/10/14	2	32.50	0	0.00	32.25	2	633	0.32%
2019/10/09	0	0.00	1	32.15	32.05	-1	630	-0.16%
2019/10/01	0	0.00	3	33.75	33.80	-3	631	-0.47%
2019/09/20	1	34.45	1	34.25	34.55	0	610	0.00%
2019/09/17	0	0.00	3	33.57	34.10	-3	589	-0.51%
2019/09/16	1	33.85	1	33.50	33.50	0	584	0.00%
2019/09/11	0	0.00	2	34.25	33.90	-2	570	-0.35%
2019/09/09	3	33.88	3	34.07	34.00	0	558	0.00%
2019/09/06	2	34.75	0	0.00	34.60	2	540	0.37%
2019/09/05	2	35.03	4	36.10	34.90	-2	524	-0.38%
2019/09/04	4	35.11	0	0.00	35.30	4	493	0.81%
2019/09/03	1	34.90	0	0.00	34.90	1	478	0.21%
2019/09/02	4	34.19	8	35.00	35.10	-4	466	-0.86%
2019/08/30	2	35.03	2	35.15	34.70	0	446	0.00%
2019/08/29	5	34.84	1.3	34.99	34.95	3.8	415	0.90%
2019/08/27	0	0.00	4	34.20	34.00	-4	369	-1.08%
2019/08/22	0	0.00	1	34.25	34.25	-1	297	-0.34%
2019/08/20	2	34.85	1	34.35	34.50	1	280	0.36%
2019/08/15	2	33.40	2	33.00	33.10	0	233	0.00%
2019/08/14	4	33.05	0	0.00	33.20	4	214	1.87%
2019/08/13	0	0.00	0	32.20	32.00	0	194	-0.02%
2019/08/12	2	32.05	1	31.10	31.75	1	189	0.53%
2019/08/02	1	30.55	0	0.00	30.50	1	181	0.55%
2019/07/18	0	0.00	0.4	30.70	30.55	-0.4	168	-0.23%
2019/07/09	1	32.10	0	0.00	32.20	1	163	0.61%
2019/06/27	0	0.00	0.1	31.40	31.35	-0.1	170	-0.07%
2019/06/13	0	30.85	0	0.00	30.85	0	217	0.02%
2019/05/17	0	0.00	7	30.59	30.05	-7	231	-3.02%
2019/05/13	1	30.55	0	0.00	30.40	1	228	0.44%
2019/05/08	1	31.70	0	0.00	31.70	1	221	0.45%
2019/04/26	1	32.00	0	0.00	32.15	1	217	0.48%
2019/04/11	1	32.10	0	0.00	32.20	1	189	0.53%
2019/03/29	0	0.00	1	30.95	30.95	-1	157	-0.63%
2019/03/28	1	30.95	0	0.00	30.95	1	155	0.64%
2019/03/25	1	30.40	4	30.35	30.65	-3	140	-2.13%
2019/03/20	0	0.00	1	30.05	30.20	-1	115	-0.87%
2019/03/18	0	0.00	2	29.75	29.75	-2	118	-1.69%
2019/03/15	0.2	29.10	0	0.00	29.10	0.2	114	0.13%
2019/03/07	0.2	29.30	0	0.00	29.20	0.2	105	0.19%
2019/02/25	0	29.70	0	0.00	29.70	0	98	0.00%
2019/02/22	0	0.00	1	29.45	29.45	-1	96	-1.04%
2019/02/20	1	29.00	1	29.05	29.15	0	91	0.00%
2019/02/14	1	28.95	0	0.00	29.00	1	87	1.14%
2019/01/30	0	0.00	1	28.65	28.55	-1	87	-1.14%
2019/01/21	0.1	28.45	0	0.00	28.55	0.1	89	0.11%
2019/01/14	1	28.05	0	0.00	28.05	1	97	1.02%
2018/12/12	0	0.00	10	30.01	29.85	-10	116	-8.56%
2018/12/11	10	30.35	0	0.00	29.95	10	116	8.61%
2018/10/25	1	27.70	0	0.00	27.40	1	169	0.59%
2018/10/01	0	0.00	0	30.00	30.00	0	185	-0.02%
2018/08/15	0	0.00	1	31.10	31.70	-1	264	-0.38%
2018/08/07	1	29.90	0	0.00	29.95	1	239	0.42%
2018/07/27	0	0.00	1	29.60	29.50	-1	261	-0.38%
2018/07/24	5	29.40	0	0.00	29.35	5	264	1.89%
2018/07/18	0	0.00	2	29.78	29.65	-2	296	-0.67%
2018/07/17	1	29.35	0	0.00	29.40	1	301	0.33%
2018/07/16	1	30.40	1	30.50	30.50	0	303	0.00%
2018/07/13	1	30.30	0	0.00	30.30	1	303	0.33%
2018/07/11	2	29.95	0	0.00	29.90	2	314	0.64%
2018/07/10	0	0.00	1	30.00	30.30	-1	320	-0.31%
2018/07/05	1	30.10	0	0.00	30.20	1	331	0.30%
2018/07/04	1	30.25	1	30.30	30.30	0	334	0.00%
2018/06/29	5.1	30.46	0	0.00	31.10	5.1	330	1.54%
2018/06/27	1	30.15	0	0.00	30.25	1	330	0.30%
2018/06/26	1	30.05	1	30.05	30.20	0	328	0.00%
2018/06/25	1	31.00	0	0.00	30.90	1	320	0.31%
2018/06/19	2	31.73	0	0.00	31.50	2	346	0.58%
2018/06/12	1	32.35	0	0.00	32.50	1	371	0.27%
2018/06/07	0	0.00	1	32.65	32.65	-1	431	-0.23%
2018/06/05	1	32.25	0	0.00	32.35	1	454	0.22%
2018/06/01	1	32.05	0	0.00	32.15	1	482	0.21%
2018/05/23	0	0.00	1	32.10	31.85	-1	596	-0.17%
2018/05/21	1	31.70	0	0.00	31.80	1	643	0.16%
2018/05/10	0	0.00	2	32.45	32.50	-2	751	-0.27%
2018/05/09	1	31.60	0	0.00	31.60	1	747	0.13%
2018/04/27	10	32.50	0	0.00	32.50	10	786	1.27%
2018/04/25	1	32.95	0	0.00	33.00	1	798	0.13%
2018/04/20	1	34.80	1	34.80	34.80	0	797	0.00%
2018/04/19	1	34.95	1	35.35	35.30	0	797	0.00%
2018/04/02	0	0.00	1	37.30	37.35	-1	876	-0.11%
2018/03/30	0	0.00	2	36.90	36.75	-2	884	-0.23%
2018/03/27	0	0.00	2	36.70	36.85	-2	919	-0.22%
2018/03/26	0	0.00	2	36.15	36.55	-2	925	-0.22%
2018/03/23	2	35.80	0	0.00	36.40	2	929	0.22%
2018/03/22	3	36.90	2	37.40	36.60	1	933	0.11%
2018/03/21	1	38.15	0	0.00	37.90	1	934	0.11%
2018/03/20	0	0.00	1	37.55	38.00	-1	962	-0.10%
2018/03/19	0	0.00	1	38.00	38.05	-1	1,066	-0.09%
2018/03/16	0	37.70	0	0.00	37.80	0	1,143	0.00%
2018/03/15	6	38.34	2	38.40	38.25	4	1,163	0.34%
2018/03/14	0	0.00	2	37.50	37.65	-2	1,204	-0.17%
2018/03/12	0	0.00	5	37.40	37.50	-5	1,245	-0.40%
2018/03/09	0	37.20	2	37.45	37.10	-2	1,244	-0.16%
2018/03/08	1	37.20	0	0.00	37.90	1	1,253	0.08%
2018/03/05	1	36.35	1.6	36.97	37.20	-0.6	1,317	-0.04%
2018/02/26	0	0.00	8	37.69	37.35	-8	1,494	-0.54%
2018/02/23	4	36.89	5	36.84	37.05	-1	1,473	-0.07%
2018/02/22	1	36.30	4	36.13	36.50	-3	1,453	-0.21%
2018/02/21	1	35.05	0	0.00	35.10	1	1,443	0.07%
2018/02/12	0	0.00	2	34.35	34.50	-2	1,440	-0.14%
2018/02/08	10	34.15	0	0.00	34.70	10	1,478	0.68%
2018/02/07	1	34.50	0	0.00	34.60	1	1,485	0.07%
2018/02/06	0	0.00	8	33.76	34.60	-8	1,492	-0.54%
2018/02/05	0	0.00	1	34.95	34.95	-1	1,495	-0.07%
2018/02/02	1	34.80	0	0.00	34.90	1	1,509	0.07%
2018/02/01	1	35.05	0	0.00	35.20	1	1,551	0.06%
2018/01/31	1	34.80	0	0.00	35.10	1	1,578	0.06%
2018/01/30	1	35.05	2	35.28	35.35	-1	1,638	-0.06%
2018/01/29	0	0.00	1	35.65	35.65	-1	1,662	-0.06%
2018/01/26	1	34.70	1	35.10	35.35	0	1,722	0.00%
2018/01/25	2	35.08	2	34.85	35.00	0	1,790	0.00%
2018/01/24	0	0.00	1	35.20	35.25	-1	1,849	-0.05%
2018/01/23	0	0.00	3	34.45	34.40	-3	1,985	-0.15%
2018/01/22	2	34.60	4	34.39	34.35	-2	2,070	-0.10%
2018/01/19	1	34.90	0	0.00	34.60	1	2,076	0.05%
2018/01/18	2	35.15	2	35.28	35.25	0	2,066	0.00%
2018/01/17	0	0.00	1	35.40	35.05	-1	2,059	-0.05%
2018/01/16	2	35.23	0	0.00	35.30	2	2,059	0.10%
2018/01/12	6	34.93	0	0.00	35.00	6	2,082	0.29%
2018/01/11	1	34.65	20	35.20	34.75	-19	2,118	-0.90%
2018/01/10	0	0.00	4	35.03	35.00	-4	2,123	-0.19%
2018/01/09	3	36.00	13	36.17	35.70	-10	2,107	-0.47%
2018/01/08	11	36.62	0	0.00	36.45	11	2,092	0.53%
2018/01/05	23	37.61	5	37.72	37.55	18	2,078	0.87%
2018/01/04	0	0.00	1	37.30	37.30	-1	2,058	-0.05%
2018/01/03	1	37.10	0	0.00	37.35	1	2,049	0.05%
2018/01/02	6	36.87	3	37.00	37.00	3	2,042	0.15%