松翰 (5471)-華南永昌-南京券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
51.4
漲跌
--
漲幅
0.00%
成交量
244張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

松翰 (5471)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/05/17	0	0.00	1.1	51.78	51.40	-1.1	543	-0.20%
2024/05/16	0	0.00	0.1	51.60	51.40	-0.1	544	-0.02%
2024/05/15	0	0.00	1	51.00	50.90	-1	542	-0.18%
2024/05/10	0	50.80	0	0.00	50.80	0	546	0.00%
2024/05/08	0	0.00	2	51.20	51.80	-2	545	-0.37%
2024/05/06	21	50.97	0	50.90	51.00	21	544	3.86%
2024/05/02	0	50.90	0	0.00	50.90	0	545	0.00%
2024/04/30	0	0.00	0	50.85	50.90	0	555	0.00%
2024/04/29	0	0.00	0	50.41	50.80	0	557	0.00%
2024/04/24	2	50.10	4	49.99	50.10	-2	561	-0.36%
2024/04/23	1	48.80	0	0.00	49.30	1	566	0.18%
2024/04/22	1.1	49.28	0	0.00	48.95	1.1	574	0.19%
2024/04/19	1	49.80	0	0.00	49.75	1	570	0.18%
2024/04/18	0	0.00	0	51.70	51.30	0	568	0.00%
2024/04/17	0	51.78	0	0.00	51.70	0	568	0.00%
2024/04/16	0	51.00	32	51.21	51.20	-32	569	-5.61%
2024/04/15	0	53.20	32	52.51	52.40	-32	566	-5.65%
2024/04/12	0	53.90	0	53.70	53.90	0	563	0.00%
2024/04/11	1	53.70	0	0.00	53.50	1	563	0.18%
2024/04/10	0	54.20	1	54.60	55.10	-1	562	-0.17%
2024/04/08	1	53.80	0	0.00	53.30	1	557	0.18%
2024/04/02	0	0.00	1	54.60	54.20	-1	593	-0.17%
2024/04/01	64	54.00	21.2	54.90	54.90	42.9	583	7.35%
2024/03/29	1	53.00	0	0.00	52.80	1	555	0.18%
2024/03/28	1	54.80	4	53.83	53.70	-3	547	-0.55%
2024/03/27	2	53.35	12	53.88	54.10	-10	493	-2.03%
2024/03/26	0	0.00	1	49.35	49.20	-1	422	-0.24%
2024/03/25	3	49.85	0	50.00	49.85	3	421	0.71%
2024/03/22	3	49.50	0	0.00	49.30	3	429	0.70%
2024/03/21	0.4	49.80	1	49.60	49.75	-0.7	435	-0.15%
2024/03/20	0	0.00	0	48.95	48.80	0	440	-0.01%
2024/03/19	1	48.50	0	0.00	48.25	1	449	0.22%
2024/03/15	1	48.70	0.1	49.75	48.60	0.9	456	0.21%
2024/03/14	32	49.77	0	0.00	49.65	32	460	6.95%
2024/03/12	1	50.80	0.3	50.99	50.90	0.7	467	0.14%
2024/03/11	0	0.00	5	50.50	50.90	-5	472	-1.06%
2024/03/07	1	51.40	0	0.00	51.00	1	497	0.20%
2024/03/05	0	0.00	1	52.20	52.30	-1	523	-0.19%
2024/03/04	1	52.20	0	0.00	51.90	1	546	0.18%
2024/03/01	1	52.20	1	52.80	52.50	0	583	0.00%
2024/02/29	1	53.70	0	0.00	53.70	1	608	0.16%
2024/02/27	2	54.15	0	0.00	54.10	2	630	0.32%
2024/02/26	0	53.20	0.2	53.50	53.60	-0.2	701	-0.02%
2024/02/23	2	54.10	0.2	54.10	53.00	1.8	843	0.21%
2024/02/22	0	53.55	1	53.40	53.40	-1	898	-0.11%
2024/02/21	0	53.75	0	0.00	53.70	0	947	0.00%
2024/02/20	0	53.60	0	0.00	53.20	0	950	0.00%
2024/02/19	0	53.20	1	53.10	53.30	-1	951	-0.10%
2024/02/16	1	51.90	0	0.00	52.60	1	960	0.10%
2024/02/15	1	51.30	6	51.33	51.50	-5	966	-0.52%
2024/02/05	0	52.50	4	51.90	51.70	-4	966	-0.41%
2024/02/02	1	52.30	1	52.60	52.40	0	969	0.00%
2024/02/01	1	52.70	0	0.00	52.80	1	973	0.10%
2024/01/30	1	52.80	0	0.00	52.70	1	983	0.10%
2024/01/29	1	53.80	0	0.00	53.80	1	986	0.10%
2024/01/23	0	0.00	1	54.00	54.10	-1	989	-0.10%
2024/01/22	0	52.90	1	53.40	53.80	-1	993	-0.10%
2024/01/18	0	52.50	1	52.70	52.90	-1	995	-0.10%
2024/01/16	4	53.50	0	0.00	52.90	4	1,009	0.40%
2024/01/11	4	55.00	1	55.20	55.30	3	1,008	0.30%
2024/01/10	0	0.00	1	55.00	54.60	-1	1,031	-0.10%
2024/01/03	1	56.60	0	0.00	56.70	1	1,032	0.10%
2024/01/02	0	57.40	0	0.00	56.40	0	1,029	0.00%
2023/12/29	1	57.20	0	0.00	57.40	1	1,023	0.10%
2023/12/28	4	58.00	1.1	58.02	57.80	2.9	1,014	0.29%
2023/12/19	2	55.15	0	0.00	55.20	2	975	0.21%
2023/12/18	1	56.10	0	0.00	55.80	1	968	0.10%
2023/12/14	1	56.70	0	0.00	56.80	1	950	0.11%
2023/12/13	4	57.00	0	0.00	57.20	4	940	0.43%
2023/12/12	0	0.00	0	57.30	56.90	0	935	0.00%
2023/12/08	0	0.00	6	56.57	56.70	-6	920	-0.65%
2023/12/06	0	56.10	0	0.00	56.20	0	899	0.00%
2023/12/05	0	0.00	3	56.20	55.90	-3	891	-0.34%
2023/12/04	5	57.30	1	57.00	57.00	4	877	0.46%
2023/12/01	0	0.00	1	57.40	57.70	-1	862	-0.12%
2023/11/30	10	57.70	11	57.38	56.90	-1	844	-0.12%
2023/11/29	4	58.10	26	57.90	58.00	-22	824	-2.67%
2023/11/28	20	57.95	5	57.46	58.50	15	799	1.88%
2023/11/27	8	56.40	15	56.15	56.50	-7	762	-0.92%
2023/11/24	0	0.00	1.2	56.56	56.50	-1.2	732	-0.17%
2023/11/22	30	57.86	60	57.86	57.80	-30	624	-4.81%
2023/11/21	5	54.14	34.1	54.40	55.00	-29	478	-6.07%
2023/11/20	17	51.31	180.2	53.13	53.90	-163.2	415	-39.22%	大賣/鉅額交易
2023/11/17	6	50.60	1.1	50.35	50.60	4.9	362	1.35%
2023/11/16	0	0.00	0.1	49.86	49.85	-0.1	357	-0.03%
2023/11/14	0	49.67	1	49.70	49.90	-1	341	-0.28%
2023/11/13	0	0.00	3.3	48.91	48.85	-3.3	335	-0.97%
2023/11/10	0	0.00	0	48.69	48.00	0	336	-0.01%
2023/11/09	0	49.40	0.2	49.26	49.10	-0.2	335	-0.06%
2023/11/08	0	0.00	9	49.97	50.00	-9	335	-2.68%
2023/11/07	0.2	49.68	3	49.85	49.40	-2.8	329	-0.85%
2023/11/03	8	49.15	0	0.00	48.45	8	327	2.46%
2023/11/02	3	48.85	0	0.00	49.00	3	325	0.92%
2023/11/01	0.1	49.08	0	0.00	48.75	0.1	324	0.04%
2023/10/31	0.2	49.59	0	0.00	49.40	0.2	321	0.06%
2023/10/30	0.1	49.22	4	48.89	49.35	-3.9	317	-1.23%
2023/10/27	5	49.00	0	0.00	48.10	5	316	1.58%
2023/10/26	0	0.00	1	49.15	48.55	-1	316	-0.32%
2023/10/24	21	48.55	0	0.00	47.95	21	305	6.87%
2023/10/23	0	0.00	1	47.85	48.25	-1	300	-0.33%
2023/10/19	1	47.40	0	0.00	47.65	1	306	0.33%
2023/10/18	1	46.80	3	48.15	47.85	-2	311	-0.64%
2023/10/17	1	47.70	6	47.81	47.65	-5	294	-1.70%
2023/10/13	0	0.00	1	47.00	46.95	-1	309	-0.32%
2023/10/06	0	0.00	1	46.85	46.60	-1	315	-0.32%
2023/10/05	0	0.00	1	46.60	46.60	-1	317	-0.32%
2023/10/03	0	0.00	4	46.70	46.90	-4	319	-1.25%
2023/10/02	0	0.00	0	46.31	46.15	0	317	0.00%
2023/09/28	1.1	46.31	0	0.00	46.60	1.1	316	0.35%
2023/09/27	2	46.95	5	45.28	46.35	-3	314	-0.96%
2023/09/26	0	0.00	1	44.45	44.35	-1	299	-0.33%
2023/09/25	0	0.00	0	45.20	44.80	0	302	0.00%
2023/09/22	0	0.00	6	44.85	44.95	-6	303	-1.98%
2023/09/20	0	0.00	0	46.50	45.55	0	302	0.00%
2023/09/19	1	46.30	0	47.10	46.30	1	303	0.33%
2023/09/18	1	47.00	13	47.13	47.00	-12	302	-3.97%
2023/09/11	4	46.05	0	0.00	45.50	4	301	1.33%
2023/09/05	0	0.00	12	45.93	46.25	-12	300	-4.00%
2023/09/04	0	0.00	1	45.20	45.70	-1	299	-0.33%
2023/08/31	25	44.60	9	44.22	44.20	16	301	5.31%
2023/08/29	0	0.00	1	43.80	44.10	-1	296	-0.34%
2023/08/25	2	43.55	0	0.00	43.65	2	296	0.68%
2023/08/21	12	44.34	0	0.00	43.25	12	303	3.95%
2023/08/16	1	42.15	1	42.60	42.55	0	304	0.00%
2023/08/15	2	43.10	0	0.00	42.75	2	301	0.66%
2023/08/14	0	0.00	1	43.40	43.40	-1	299	-0.33%
2023/08/11	3	44.20	1	44.25	44.45	2	296	0.67%
2023/08/10	1	44.25	0	0.00	44.25	1	295	0.34%
2023/08/09	2	45.40	0	0.00	45.10	2	291	0.69%
2023/08/08	0	46.57	0	0.00	45.60	0	289	0.00%
2023/08/04	11	45.65	39	45.78	45.80	-28	288	-9.71%
2023/07/31	1	46.40	0	0.00	46.15	1	278	0.36%
2023/07/27	2	45.80	1	46.25	46.20	1	272	0.37%
2023/07/26	1	45.55	0	46.00	45.60	1	269	0.37%
2023/07/25	2	45.10	0	0.00	45.75	2	269	0.74%
2023/07/24	13.2	45.81	0	0.00	45.55	13.2	264	4.99%
2023/07/21	1	47.20	0	0.00	47.10	1	256	0.39%
2023/07/20	10	48.05	0	0.00	48.10	10	256	3.89%
2023/07/19	14	48.99	0	0.00	48.55	14	249	5.60%
2023/07/18	87	50.96	2	50.85	51.00	85	250	33.87%
2023/07/17	10	50.85	3	50.90	51.00	7	241	2.89%
2023/07/14	0	0.00	1	49.90	49.95	-1	241	-0.41%
2023/07/13	1	49.50	0	0.00	49.65	1	241	0.41%
2023/07/12	0	0.00	1	49.75	49.75	-1	241	-0.41%
2023/07/11	1	50.00	0	0.00	50.00	1	241	0.41%
2023/07/10	38	50.07	0	0.00	49.70	38	242	15.66%
2023/07/06	1.1	50.23	0	0.00	50.30	1.1	243	0.45%
2023/07/05	14	50.71	0	0.00	50.80	14	251	5.57%
2023/07/03	0	0.00	1	50.70	50.70	-1	252	-0.40%
2023/06/30	0	0.00	1	50.20	50.30	-1	250	-0.40%
2023/06/28	1	50.00	0	0.00	49.85	1	252	0.40%
2023/06/27	1	49.90	0	0.00	49.85	1	254	0.39%
2023/06/26	1.1	50.70	0	0.00	50.50	1.1	253	0.41%
2023/06/21	1	51.10	0.1	51.10	51.10	0.9	255	0.37%
2023/06/20	0	0.00	0.1	51.40	51.40	-0.1	258	-0.02%
2023/06/16	1	51.50	0	0.00	51.40	1	261	0.38%
2023/06/14	0	0.00	1	52.00	52.00	-1	260	-0.38%
2023/06/13	0	0.00	1	51.90	51.80	-1	260	-0.38%
2023/06/12	1	51.30	0	0.00	51.40	1	259	0.39%
2023/06/09	1	51.20	0	0.00	51.40	1	261	0.38%
2023/06/07	73	51.90	9.1	52.02	51.80	64	267	23.92%
2023/06/06	1	51.00	0	0.00	51.00	1	263	0.38%
2023/06/05	1	51.30	0	0.00	51.30	1	266	0.38%
2023/06/02	0	0.00	4	51.20	51.10	-4	267	-1.50%
2023/06/01	0.1	51.50	0	0.00	51.20	0.1	270	0.02%
2023/05/29	0	0.00	1	51.10	51.10	-1	279	-0.36%
2023/05/26	1	50.20	0	0.00	50.10	1	279	0.36%
2023/05/24	0	0.00	1	51.00	51.40	-1	284	-0.35%
2023/05/23	0	0.00	1	50.90	50.70	-1	284	-0.35%
2023/05/16	0	0.00	0	49.35	49.15	0	292	0.00%
2023/05/15	0	0.00	10	49.21	48.85	-10	295	-3.38%
2023/05/12	0	0.00	0	49.40	49.40	0	298	0.00%
2023/05/11	0	0.00	0	49.45	49.20	0	301	0.00%
2023/05/10	1	49.85	0	0.00	49.90	1	308	0.32%
2023/05/09	6	50.00	0	0.00	49.95	6	313	1.91%
2023/05/04	6	50.20	0	0.00	50.20	6	342	1.75%
2023/05/02	0	50.30	1	50.30	50.20	-1	373	-0.27%
2023/04/28	0	50.40	0	0.00	49.70	0	379	0.00%
2023/04/27	1	49.70	0	49.50	49.75	1	375	0.27%
2023/04/26	1	48.85	0	0.00	49.35	1	376	0.27%
2023/04/25	2	49.35	0	0.00	49.15	2	376	0.53%
2023/04/24	1	50.40	0	0.00	50.30	1	371	0.27%
2023/04/21	11	51.24	0	52.40	50.50	11	372	2.96%
2023/04/20	8	52.54	5	52.60	52.30	3	364	0.82%
2023/04/19	0	0.00	0	53.90	53.20	0	365	0.00%
2023/04/18	5.2	54.53	0	55.00	54.20	5.2	363	1.43%
2023/04/17	0	0.00	1	54.90	55.00	-1	367	-0.27%
2023/04/14	1	54.10	1	54.00	54.00	0	364	0.00%
2023/04/12	0	55.00	0	0.00	54.80	0	369	0.00%
2023/04/11	0	53.97	11.1	54.46	54.50	-11.1	376	-2.95%
2023/04/06	0	53.80	5	53.20	53.40	-5	384	-1.30%
2023/03/30	1	53.30	0	0.00	53.30	1	435	0.23%
2023/03/29	10	53.20	0	0.00	53.20	10	745	1.34%
2023/03/28	1	53.60	0	0.00	53.90	1	792	0.13%
2023/03/27	0	0.00	1	54.10	54.20	-1	797	-0.13%
2023/03/24	0	54.70	1	54.40	54.60	-1	802	-0.12%
2023/03/21	0	53.72	0	0.00	53.30	0	804	0.00%
2023/03/20	1	53.40	0	0.00	53.50	1	803	0.12%
2023/03/15	0	53.95	0	0.00	53.60	0	817	0.00%
2023/03/14	0	53.70	0	0.00	53.50	0	823	0.00%
2023/03/10	0	54.30	0	0.00	53.90	0	861	0.00%
2023/03/09	0	55.40	0	0.00	55.30	0	887	0.00%
2023/03/08	1	55.20	0	0.00	55.10	1	941	0.11%
2023/03/07	1	55.50	0	0.00	55.20	1	958	0.10%
2023/03/06	0	55.60	0	0.00	55.60	0	960	0.00%
2023/03/03	0	54.80	0	0.00	55.10	0	960	0.00%
2023/03/02	1	54.00	0	54.60	54.20	1	966	0.10%
2023/03/01	0	54.80	0	0.00	54.30	0	965	0.00%
2023/02/23	0	0.00	1	55.50	55.40	-1	965	-0.10%
2023/02/20	1	55.30	0	0.00	55.10	1	975	0.10%
2023/02/15	1	54.70	0	0.00	54.00	1	985	0.10%
2023/02/14	0	53.85	0	0.00	53.90	0	983	0.00%
2023/02/13	0	53.60	0	0.00	53.20	0	986	0.00%
2023/02/10	3	54.13	5	53.70	53.70	-2	993	-0.20%
2023/02/09	0	0.00	0	54.30	54.60	0	992	0.00%
2023/02/08	2	54.75	1	54.70	54.70	1	990	0.10%
2023/02/07	0	0.00	0.1	53.32	53.90	-0.1	982	-0.01%
2023/02/06	0	0.00	0.2	53.60	53.60	-0.2	983	-0.02%
2023/02/03	0	54.10	0	0.00	54.30	0	978	0.00%
2023/02/01	0.3	53.80	0	0.00	53.60	0.3	954	0.03%
2023/01/31	0	51.80	0	0.00	51.90	0	937	0.00%
2023/01/30	0	0.00	1	50.50	50.60	-1	928	-0.11%
2023/01/16	0	50.10	0	50.10	49.85	0	924	0.00%
2023/01/13	1	50.10	1	49.90	49.85	0	923	0.00%
2023/01/12	1	50.70	1	50.30	50.20	0	922	0.00%
2023/01/10	1	51.20	1	51.20	51.20	0	920	0.00%
2023/01/06	0	0.00	0	51.40	51.40	0	919	0.00%
2023/01/05	1	51.10	3	51.13	51.00	-2	917	-0.22%
2023/01/03	0	50.10	0	0.00	50.50	0	910	0.00%
2022/12/30	4	50.93	3	50.57	50.10	1	911	0.11%
2022/12/29	1	49.10	2	50.30	50.80	-1	903	-0.11%
2022/12/26	2	50.65	1	50.30	50.40	1	886	0.11%
2022/12/22	3	52.10	0	0.00	52.00	3	875	0.34%
2022/12/21	5.1	55.56	3	54.50	53.40	2.1	842	0.25%
2022/12/20	1	53.30	2	55.10	55.10	-1	535	-0.19%
2022/12/14	0	50.50	0	0.00	50.40	0	479	0.01%
2022/12/12	2	49.10	0	0.00	49.00	2	473	0.42%
2022/12/07	0	0.00	1	49.84	49.95	-1	466	-0.22%
2022/12/06	1	51.70	0	0.00	51.10	1	458	0.22%
2022/12/05	0	0.00	1	52.60	52.20	-1	451	-0.22%
2022/12/02	1	53.30	0	0.00	53.20	1	442	0.23%
2022/12/01	3	52.10	4.1	51.70	52.60	-1.1	412	-0.27%
2022/11/30	0	48.80	4	48.78	48.65	-4	382	-1.03%
2022/11/29	4	47.15	0	0.00	47.25	4	327	1.22%
2022/11/17	0.6	49.76	0	0.00	49.90	0.6	290	0.20%
2022/11/16	0	0.00	10	50.02	50.30	-10	286	-3.49%
2022/11/14	0	0.00	0	49.30	48.75	0	273	0.00%
2022/11/10	1	48.50	1	48.80	48.90	0	269	0.00%
2022/11/09	1	48.80	6	48.89	49.15	-5	268	-1.86%
2022/11/07	0	48.15	0	0.00	47.75	0	270	0.00%
2022/11/04	0	47.35	0	0.00	47.80	0	271	0.00%
2022/11/02	1	47.50	0	0.00	47.35	1	273	0.37%
2022/10/28	1	45.50	0	0.00	45.45	1	274	0.36%
2022/10/26	0	0.00	1	44.65	44.80	-1	280	-0.36%
2022/10/21	0	45.60	0	0.00	45.15	0	287	0.00%
2022/10/19	0	0.00	1	47.20	46.55	-1	303	-0.33%
2022/10/14	0	0.00	2	45.85	46.30	-2	327	-0.61%
2022/10/13	0	0.00	0	46.80	44.00	0	348	0.00%
2022/10/11	1.1	46.41	1	46.70	46.55	0.1	363	0.02%
2022/10/07	0	0.00	1	48.80	48.65	-1	374	-0.27%
2022/10/04	1	49.55	1	49.95	49.65	0	387	0.00%
2022/09/29	0.1	47.80	0	0.00	49.20	0.1	395	0.03%
2022/09/28	9	47.91	0	0.00	46.50	9	388	2.32%
2022/09/26	3	49.77	0	0.00	49.35	3	400	0.75%
2022/09/22	0	0.00	1	54.20	54.10	-1	434	-0.23%
2022/09/16	1	55.80	0	0.00	55.80	1	444	0.22%
2022/09/15	2	57.30	0	0.00	56.90	2	448	0.45%
2022/09/13	0	57.80	0	0.00	57.50	0	454	0.00%
2022/09/08	0	0.00	1	57.10	57.20	-1	488	-0.20%
2022/09/06	4	55.93	0	0.00	55.90	4	493	0.81%
2022/08/30	0	0.00	0.8	58.80	58.90	-0.8	523	-0.15%
2022/08/25	0	0.00	3	59.00	58.90	-3	530	-0.57%
2022/08/24	1	58.80	0	0.00	58.20	1	535	0.19%
2022/08/22	0	0.00	0.1	59.30	59.20	-0.1	551	-0.02%
2022/08/19	0	0.00	0	59.60	59.50	0	552	0.00%
2022/08/16	0	0.00	5	59.40	59.40	-5	552	-0.91%
2022/08/12	11	58.40	0	0.00	58.60	11	548	2.01%
2022/08/09	0	55.30	0	56.00	55.70	0	565	0.00%
2022/08/08	5	55.70	0	0.00	55.80	5	567	0.89%
2022/08/04	4	55.20	4	56.20	55.90	0	571	0.00%
2022/08/03	0.2	57.05	0	0.00	56.60	0.2	571	0.04%
2022/08/02	0	57.10	0	0.00	57.30	0	580	0.00%
2022/07/29	1	57.70	1	58.00	57.80	0	586	0.00%
2022/07/28	0	0.00	2	59.05	57.30	-2	590	-0.34%
2022/07/27	0	58.45	29	57.92	58.30	-29	589	-4.92%
2022/07/26	0	0.00	30	59.64	58.90	-30	588	-5.10%
2022/07/25	0	61.10	0	0.00	60.60	0	585	0.00%
2022/07/22	1	61.50	0	0.00	61.20	1	590	0.17%
2022/07/20	0	0.00	6	68.00	68.00	-6	603	-0.99%
2022/07/19	2	66.90	0	0.00	67.00	2	603	0.33%
2022/07/18	6	66.40	0	0.00	66.70	6	601	1.00%
2022/07/15	1	63.50	1	63.90	65.40	0	597	0.00%
2022/07/14	0	0.00	0.4	62.53	63.20	-0.4	587	-0.07%
2022/07/13	2.1	61.50	2	61.55	61.60	0.1	583	0.01%
2022/07/12	2	60.45	0	0.00	60.20	2	585	0.34%
2022/07/11	1	62.60	1	62.20	61.70	0	592	0.00%
2022/07/07	12	59.98	2	61.20	61.50	10	600	1.67%
2022/07/06	1	60.80	11	60.86	60.10	-10	612	-1.63%
2022/07/05	0.1	60.90	0	0.00	61.40	0.1	639	0.02%
2022/07/04	0.4	61.00	0	0.00	60.40	0.4	645	0.06%
2022/07/01	11	62.64	10	63.50	60.50	1	661	0.15%
2022/06/30	0	0.00	1	67.00	67.00	-1	638	-0.16%
2022/06/28	0	0.00	3	69.57	69.50	-3	662	-0.45%
2022/06/22	0	0.00	0.1	68.93	68.50	-0.1	862	-0.01%
2022/06/20	1	69.50	1	67.50	67.30	0	968	0.00%
2022/06/17	1	70.00	3	70.10	69.90	-2	963	-0.21%
2022/06/16	1	72.60	1	71.10	71.30	0	957	0.00%
2022/06/15	1	71.90	0	0.00	71.80	1	966	0.10%
2022/06/14	0.1	71.70	2	71.10	72.00	-1.9	974	-0.20%
2022/06/13	2	72.80	1	72.90	72.60	1	981	0.10%
2022/06/10	0	0.00	1	75.50	75.10	-1	981	-0.10%
2022/06/07	1	76.90	1	76.90	77.00	0	994	0.00%
2022/06/06	1	77.00	0.3	77.40	77.00	0.7	1,004	0.07%
2022/06/02	0	0.00	1	77.20	77.40	-1	1,027	-0.10%
2022/05/31	1	76.80	0	0.00	77.20	1	1,047	0.10%
2022/05/26	10	73.90	0	0.00	73.50	10	1,066	0.94%
2022/05/25	13	74.32	7	74.41	74.30	6	1,111	0.54%
2022/05/24	10	74.10	0	0.00	74.00	10	1,185	0.84%
2022/05/23	0	0.00	0	75.90	75.30	0	1,189	0.00%
2022/05/19	0	0.00	0	75.45	75.50	0	1,203	0.00%
2022/05/16	1	75.30	1	74.20	74.10	0	1,192	0.00%
2022/05/12	1	74.00	0	0.00	74.00	1	1,217	0.08%
2022/05/10	10	75.30	0	0.00	75.60	10	1,226	0.82%
2022/05/06	0	0.00	26	75.75	76.70	-26	1,216	-2.14%
2022/05/05	1	78.10	1	77.60	77.50	0	1,217	0.00%
2022/05/04	1	77.00	0	0.00	77.20	1	1,221	0.08%
2022/05/03	6.1	75.49	0	0.00	76.40	6.1	1,224	0.50%
2022/04/29	1.3	75.51	0	0.00	75.70	1.3	1,227	0.11%
2022/04/28	1	73.80	1	74.90	75.60	0	1,229	0.00%
2022/04/27	1	73.50	0	73.65	73.80	1	1,223	0.08%
2022/04/26	1.1	76.98	1	76.70	76.10	0.1	1,208	0.01%
2022/04/25	1	78.00	1	77.20	77.00	0	1,208	0.00%
2022/04/21	1	81.50	1	81.60	81.60	0	1,211	0.00%
2022/04/18	0	81.55	0	0.00	80.70	0	1,273	0.00%
2022/04/15	2.1	81.76	1	81.60	81.70	1.1	1,299	0.08%
2022/04/14	0	83.50	0	83.10	82.90	0	1,320	0.00%
2022/04/13	1	83.30	0	0.00	83.70	1	1,328	0.08%
2022/04/12	0.2	82.30	0	0.00	82.20	0.2	1,349	0.01%
2022/04/11	4.3	83.26	0	0.00	83.10	4.3	1,446	0.30%
2022/04/08	0	0.00	2	85.90	86.10	-2	1,534	-0.13%
2022/04/07	7.1	86.22	5	86.46	85.90	2.1	1,531	0.14%
2022/04/06	1.1	87.84	1	87.80	87.90	0.1	1,512	0.01%
2022/03/31	2.1	89.90	1	90.00	90.00	1.1	1,502	0.07%
2022/03/30	2	91.25	0	0.00	91.00	2	1,485	0.13%
2022/03/29	14	91.04	10	91.77	91.40	4	1,419	0.28%
2022/03/28	4.1	89.08	1	89.20	89.30	3.1	1,335	0.23%
2022/03/25	3	90.37	1	90.20	90.40	2	1,331	0.15%
2022/03/24	2	90.75	6	89.95	90.90	-4	1,308	-0.31%
2022/03/23	20	90.29	9	89.18	90.40	11	1,273	0.86%
2022/03/22	0	87.60	0	0.00	87.80	0	1,216	0.00%
2022/03/21	0	87.20	2.1	87.71	87.40	-2.1	1,215	-0.17%
2022/03/18	0.1	86.60	0	0.00	87.20	0.1	1,212	0.01%
2022/03/16	1	83.60	1	84.80	83.60	0	1,213	0.00%
2022/03/14	0	86.80	0	0.00	86.10	0	1,272	0.00%
2022/03/11	2	86.80	0	0.00	86.40	2	1,288	0.16%
2022/03/10	0	0.00	2	86.55	87.00	-2	1,298	-0.15%
2022/03/09	2	85.25	1	85.30	85.50	1	1,334	0.07%
2022/03/08	4	85.70	15	86.40	84.00	-11	1,446	-0.76%
2022/03/07	3	87.30	2	86.70	86.60	1	1,505	0.07%
2022/03/04	1	88.50	1	89.10	89.10	0	1,504	0.00%
2022/03/03	0	89.77	0	0.00	89.00	0	1,511	0.00%
2022/03/02	3	87.93	1.1	87.84	88.70	1.9	1,517	0.13%
2022/03/01	0.1	88.41	1	88.10	88.20	-0.9	1,520	-0.06%
2022/02/25	16	88.10	15	88.55	87.60	1	1,523	0.07%
2022/02/24	10	87.73	6	88.10	87.30	4	1,517	0.26%
2022/02/23	0	85.40	3	86.50	86.20	-3	1,480	-0.20%
2022/02/22	1	85.00	1	84.30	84.30	0	1,672	0.00%
2022/02/16	1	86.00	0	0.00	85.40	1	1,823	0.05%
2022/02/15	0	0.00	0	85.00	85.60	0	1,846	0.00%
2022/02/14	0	0.00	1	84.00	83.90	-1	1,863	-0.05%
2022/02/11	0	85.50	0	0.00	85.00	0	1,873	0.00%
2022/02/08	0	84.70	0	0.00	84.50	0	1,897	0.00%
2022/02/07	0	82.80	0	0.00	83.60	0	1,902	0.00%
2022/01/24	0	83.80	0	0.00	83.40	0	1,961	0.00%
2022/01/21	0	0.00	15	85.60	84.60	-15	1,967	-0.76%
2022/01/19	0	0.00	1	85.50	86.00	-1	1,993	-0.05%
2022/01/18	17	85.76	0	87.00	86.00	17	2,033	0.84%
2022/01/17	0	84.00	0	84.80	84.90	0	2,029	0.00%
2022/01/14	1	83.30	1	84.30	83.30	0	2,047	0.00%
2022/01/13	0	0.00	2	85.35	85.00	-2	2,057	-0.10%
2022/01/12	0	88.70	4	86.25	86.30	-4	2,044	-0.20%
2022/01/11	2	88.35	1	88.40	88.80	1	2,029	0.05%
2022/01/10	7	89.00	2	88.40	88.80	5	2,018	0.25%
2022/01/05	3	94.30	5	93.96	93.50	-2	2,014	-0.10%
2022/01/04	4	94.93	0.1	95.60	93.90	3.9	2,014	0.20%
2022/01/03	13	95.02	4.1	93.89	95.00	8.9	1,926	0.46%
2021/12/29	0	0.00	0.1	91.60	92.00	-0.1	1,881	-0.01%
2021/12/28	1	91.40	0	91.60	91.40	1	1,914	0.05%
2021/12/27	0	0.00	2	91.50	91.50	-2	1,947	-0.10%
2021/12/24	1	92.10	0	0.00	91.10	1	1,982	0.05%
2021/12/23	1	92.19	1	92.10	91.60	0	1,994	0.00%
2021/12/22	15.1	91.31	0	0.00	91.30	15.1	2,010	0.75%
2021/12/17	1	90.60	0	0.00	91.00	1	2,090	0.05%
2021/12/16	1	92.20	0	0.00	91.60	1	2,096	0.05%
2021/12/15	0	0.00	14	90.80	90.60	-14	2,097	-0.67%
2021/12/13	0	0.00	1	90.80	90.60	-1	2,101	-0.05%
2021/12/09	2.1	90.69	1	90.70	90.40	1.1	2,114	0.05%
2021/12/08	1	91.40	68	91.75	91.60	-67	2,125	-3.15%
2021/12/07	1	93.60	2	94.40	93.60	-1	2,093	-0.05%
2021/12/06	18	94.82	0	0.00	94.70	18	2,097	0.86%
2021/12/03	69	96.50	5	95.20	95.80	64	2,136	3.00%
2021/12/02	36	95.90	15	96.55	94.60	21	2,197	0.96%
2021/12/01	20	94.62	28	94.99	96.50	-8	2,259	-0.36%
2021/11/30	0	0.00	2	92.05	92.50	-2	2,285	-0.09%
2021/11/29	0	0.00	1	90.60	90.80	-1	2,328	-0.04%
2021/11/26	2	90.10	0	0.00	90.10	2	2,347	0.09%
2021/11/25	1	91.50	0	0.00	91.00	1	2,364	0.04%
2021/11/24	0	0.00	2	92.10	92.00	-2	2,366	-0.08%
2021/11/23	4	92.10	0	0.00	91.60	4	2,375	0.17%
2021/11/22	3	93.87	2	95.40	94.00	1	2,378	0.04%
2021/11/19	3	97.43	41	96.63	94.40	-38	2,386	-1.59%
2021/11/18	2	96.00	2	94.55	96.00	0	2,243	0.00%
2021/11/17	1	93.10	2	92.35	92.40	-1	2,192	-0.05%
2021/11/16	1	91.70	0	0.00	91.70	1	2,198	0.05%
2021/11/15	6	92.00	1	92.40	92.40	5	2,206	0.23%
2021/11/12	2	89.80	1	91.00	90.30	1	2,209	0.05%
2021/11/11	0	0.00	1	90.50	89.90	-1	2,216	-0.05%
2021/11/09	0	0.00	1	88.40	88.20	-1	2,282	-0.04%
2021/11/08	3	86.90	0	0.00	86.70	3	2,284	0.13%
2021/11/02	2	87.00	2	86.35	85.70	0	2,653	0.00%
2021/11/01	2.6	88.70	1	88.80	88.70	1.6	2,715	0.06%
2021/10/29	0.2	85.80	0	0.00	85.80	0.2	2,724	0.01%
2021/10/26	3	83.93	5	83.90	83.60	-2	2,871	-0.07%
2021/10/22	0	0.00	1	86.70	85.50	-1	3,031	-0.03%
2021/10/21	5	86.50	0	0.00	86.30	5	3,119	0.16%
2021/10/19	0	0.00	1	84.80	84.30	-1	3,512	-0.03%
2021/10/15	0	0.00	1	82.20	82.50	-1	4,385	-0.02%
2021/10/14	1	79.00	5	80.50	80.60	-4	4,800	-0.08%
2021/10/13	1	79.50	4	80.20	79.50	-3	5,370	-0.06%
2021/10/08	3	86.13	1	86.90	85.10	2	5,564	0.04%
2021/10/07	0	0.00	0	86.70	86.20	0	5,604	0.00%
2021/10/06	1	86.50	0	0.00	82.50	1	5,827	0.02%
2021/10/05	1	83.60	1	81.80	85.30	0	6,034	0.00%
2021/10/04	2	87.35	1	86.00	84.80	1	6,028	0.02%
2021/10/01	1	89.00	2	89.75	88.30	-1	6,036	-0.02%
2021/09/30	1	90.80	1	90.40	90.70	0	6,031	0.00%
2021/09/29	0	92.00	1	92.00	90.80	-1	6,042	-0.02%
2021/09/28	1	95.50	0.1	94.40	94.00	0.9	6,068	0.01%
2021/09/27	3	94.47	2	94.60	94.40	1	6,044	0.02%
2021/09/24	0	0.00	0.1	93.00	93.00	-0.1	6,036	0.00%
2021/09/22	0	0.00	1	90.20	90.20	-1	6,038	-0.02%
2021/09/17	0	0.00	1	91.40	91.20	-1	6,044	-0.02%
2021/09/15	0	0.00	0	100.50	90.50	0	6,081	0.00%
2021/09/14	1	91.80	0	0.00	91.60	1	6,096	0.02%
2021/09/13	0.1	93.40	2	93.40	93.10	-1.9	6,119	-0.03%
2021/09/10	1.1	91.59	1	91.60	91.70	0.1	6,107	0.00%
2021/09/09	2	91.20	1	90.70	90.70	1	6,135	0.02%
2021/09/08	4	90.53	3	91.00	90.30	1	6,152	0.02%
2021/09/07	9.1	94.10	4	94.95	92.80	5.1	6,127	0.08%
2021/09/06	39	99.91	10	99.94	98.10	29	6,064	0.48%
2021/09/03	32	96.59	30	97.42	98.40	2	5,965	0.03%
2021/09/02	2	95.10	2	93.95	93.70	0	6,177	0.00%
2021/09/01	1	93.70	2	92.80	93.50	-1	6,181	-0.02%
2021/08/31	0	0.00	3	89.83	90.50	-3	6,160	-0.05%
2021/08/27	3	90.70	3	91.27	91.50	0	6,181	0.00%
2021/08/26	4	91.55	1	91.30	91.40	3	6,204	0.05%
2021/08/25	10	92.60	12	93.65	92.70	-2	6,207	-0.03%
2021/08/24	1	90.10	2	92.45	90.10	-1	6,201	-0.02%
2021/08/20	0	0.00	1	87.50	87.40	-1	6,218	-0.02%
2021/08/18	1	85.10	12.1	87.14	89.90	-11.1	6,326	-0.17%
2021/08/17	2	88.40	0	0.00	86.60	2	6,363	0.03%
2021/08/16	1	89.60	6	88.33	89.50	-5	6,377	-0.08%
2021/08/13	8.1	91.05	5	91.10	90.20	3.1	6,372	0.05%
2021/08/11	10.2	96.63	8	97.73	95.00	2.2	6,423	0.03%
2021/08/10	3	105.00	31	106.48	106.00	-28	6,422	-0.44%
2021/08/09	13.2	110.45	5	109.90	108.50	8.2	6,404	0.13%
2021/08/06	36	112.24	2	111.50	111.50	34	6,413	0.53%
2021/08/05	15	108.50	18	109.53	110.50	-3	6,508	-0.05%
2021/08/04	5	108.00	3	107.67	106.50	2	6,567	0.03%
2021/08/03	0	0.00	1	109.00	108.50	-1	6,647	-0.02%
2021/08/02	7	108.43	1	109.00	108.00	6	6,699	0.09%
2021/07/30	9	106.61	10	107.00	107.50	-1	6,733	-0.01%
2021/07/29	1	102.00	1	102.00	105.00	0	6,679	0.00%
2021/07/28	15.2	103.10	17.1	100.86	103.00	-2	6,679	-0.03%
2021/07/27	5	105.30	22	108.82	104.50	-17	6,687	-0.25%
2021/07/26	17	110.12	18	109.28	108.50	-1	6,732	-0.01%
2021/07/23	9	111.17	14	109.25	108.00	-5	6,695	-0.07%
2021/07/22	31	113.66	48.1	113.66	113.00	-17.1	6,483	-0.26%
2021/07/21	54.1	115.45	25	114.56	112.50	29.1	6,273	0.46%
2021/07/20	30	109.95	13	108.96	109.00	17	5,889	0.29%
2021/07/19	11	106.36	43.1	111.57	113.00	-32.1	5,631	-0.57%
2021/07/16	36.2	103.74	35	104.57	103.00	1.2	5,231	0.02%
2021/07/15	2	99.50	4	99.95	99.90	-2	5,071	-0.04%
2021/07/14	9	98.52	1	98.90	99.00	8	5,090	0.16%
2021/07/13	6	102.10	14	100.64	99.10	-8	5,086	-0.16%
2021/07/12	23	99.45	28	100.01	101.50	-5	4,974	-0.10%
2021/07/09	4	96.28	4	96.00	95.90	0	4,852	0.00%
2021/07/08	4	95.85	0.1	96.20	95.30	3.9	4,959	0.08%
2021/07/07	3	94.87	2	95.20	94.80	1	5,000	0.02%
2021/07/06	2	95.75	0	0.00	94.80	2	5,121	0.04%
2021/07/05	2	95.20	7	95.40	96.10	-5	5,245	-0.10%
2021/07/02	5	93.70	10	92.20	93.60	-5	5,388	-0.09%
2021/07/01	2	92.80	1	93.40	92.60	1	5,556	0.02%
2021/06/29	2	93.80	1	94.30	93.70	1	6,023	0.02%
2021/06/28	1	93.70	0	0.00	95.10	1	6,207	0.02%
2021/06/25	12	95.25	6	94.50	94.30	6	6,537	0.09%
2021/06/22	6	93.28	0	93.40	92.60	6	7,365	0.08%
2021/06/21	0	0.00	10	94.40	94.30	-10	7,403	-0.14%
2021/06/18	1	96.80	0	0.00	96.40	1	7,453	0.01%
2021/06/17	0	0.00	2	96.00	96.50	-2	7,514	-0.03%
2021/06/16	1	94.30	5	96.26	94.30	-4	7,571	-0.05%
2021/06/15	11	95.14	4	94.20	96.20	7	7,698	0.09%
2021/06/11	23	96.62	3	95.47	95.10	20	8,301	0.24%
2021/06/10	21	98.17	32	99.17	96.80	-11	8,717	-0.13%
2021/06/09	6	93.82	6	93.33	94.30	0	8,500	0.00%
2021/06/07	1	89.20	20	91.50	92.40	-19	8,792	-0.22%
2021/06/04	1	92.00	3	92.30	91.80	-2	8,852	-0.02%
2021/06/03	3	92.47	13	92.85	92.70	-10	8,910	-0.11%
2021/06/02	0	0.00	7	94.10	93.00	-7	9,000	-0.08%
2021/06/01	1	95.10	0	0.00	94.70	1	9,040	0.01%
2021/05/31	7.1	94.00	1	93.50	94.30	6.1	9,093	0.07%
2021/05/28	31	93.65	0.1	94.70	94.10	30.9	9,206	0.34%
2021/05/27	11	93.95	2	94.05	94.00	9	9,409	0.10%
2021/05/26	3	91.37	1	92.00	91.80	2	9,402	0.02%
2021/05/25	9	92.43	30	92.67	92.20	-21	9,629	-0.22%
2021/05/24	1	90.10	30	89.51	90.10	-29	9,887	-0.29%
2021/05/21	2	88.20	0	0.00	88.10	2	10,180	0.02%
2021/05/20	11.1	87.45	11	88.90	87.00	0.1	10,707	0.00%
2021/05/19	1	88.40	15	89.71	89.90	-14	11,189	-0.13%
2021/05/18	0	0.00	40	86.05	87.00	-40	11,725	-0.34%
2021/05/17	6	81.20	8	84.00	82.50	-2	11,952	-0.02%
2021/05/14	7	88.27	7	88.14	88.00	0	11,990	0.00%
2021/05/13	54	89.70	42	92.08	88.90	12	11,927	0.10%
2021/05/12	7	86.47	35	86.67	86.80	-28	11,768	-0.24%
2021/05/11	41	91.62	7	90.00	90.50	34	11,690	0.29%
2021/05/10	7	96.51	31	97.05	97.20	-24	11,639	-0.21%
2021/05/07	9	98.93	38	98.06	99.50	-29	11,696	-0.25%
2021/05/06	14	96.84	5	98.40	96.60	9	11,821	0.08%
2021/05/05	11.4	98.36	17	100.76	97.20	-5.6	12,583	-0.04%
2021/05/04	59.2	97.59	58	99.47	100.50	1.2	13,173	0.01%
2021/05/03	73.2	104.38	39	104.49	102.00	34.2	13,120	0.26%
2021/04/29	24	111.00	8	112.06	110.00	16	13,021	0.12%
2021/04/28	17	108.85	6	110.92	112.00	11	12,981	0.08%
2021/04/27	19.1	110.87	1	110.00	109.50	18.1	12,943	0.14%
2021/04/26	28	113.80	6	114.75	114.50	22	12,885	0.17%
2021/04/23	11	112.77	54	111.56	112.50	-43	12,828	-0.34%
2021/04/22	13	110.85	27.1	113.35	109.50	-14.1	12,847	-0.11%
2021/04/21	2	110.00	3	110.17	111.00	-1	12,799	-0.01%
2021/04/20	5	109.50	0	0.00	110.00	5	12,813	0.04%
2021/04/19	19	108.50	2.1	109.27	109.50	17	12,806	0.13%
2021/04/16	10	111.55	31	112.52	110.50	-21	12,837	-0.16%
2021/04/15	3	109.67	33	108.74	112.50	-30	12,742	-0.24%
2021/04/14	34	104.65	32	107.16	106.00	2	12,670	0.02%
2021/04/13	32.2	110.31	19	110.63	108.00	13.2	12,569	0.11%
2021/04/12	47	111.79	109	109.12	108.50	-62	12,524	-0.50%	大賣/
2021/04/09	17	114.03	7	114.00	113.00	10	12,433	0.08%
2021/04/08	16	114.38	9.1	113.74	113.50	7	12,344	0.06%
2021/04/07	24	110.83	26.1	113.71	115.00	-2.1	12,160	-0.02%
2021/04/06	38	111.18	36	111.24	114.00	2	12,000	0.02%
2021/04/01	11.2	104.99	29	105.34	105.50	-17.8	11,755	-0.15%
2021/03/31	29	102.72	28.1	103.16	102.00	0.9	11,534	0.01%
2021/03/30	135.1	104.36	31	102.40	103.00	104.1	11,375	0.92%	大買/鉅額交易
2021/03/29	58.2	99.95	7.1	100.35	99.40	51.1	11,059	0.46%
2021/03/26	26	97.81	56	97.92	98.00	-30	10,827	-0.28%
2021/03/25	133.1	98.27	91	98.41	96.70	42.1	10,729	0.39%	大買/
2021/03/24	3	94.47	35	95.03	94.80	-32	10,232	-0.31%
2021/03/23	7	94.20	4	93.98	93.60	3	10,227	0.03%
2021/03/22	41	93.57	14	94.29	93.50	27	10,174	0.27%
2021/03/19	13	92.48	8	92.51	92.80	5	10,113	0.05%
2021/03/18	5	95.16	19	95.64	94.10	-14	10,049	-0.14%
2021/03/17	66	96.74	83.4	98.79	94.50	-17.4	9,947	-0.17%
2021/03/16	70.2	97.49	25	95.24	98.70	45.2	9,404	0.48%
2021/03/15	4	89.70	6	89.02	89.80	-2	8,980	-0.02%
2021/03/12	6.1	88.57	6	89.88	88.40	0.1	8,991	0.00%
2021/03/11	9	87.71	20	88.58	88.20	-11	8,903	-0.12%
2021/03/10	14	85.39	8	85.60	86.30	6	8,775	0.07%
2021/03/09	6	84.98	13	83.52	85.30	-7	8,750	-0.08%
2021/03/08	6	86.57	7	84.17	84.50	-1	8,811	-0.01%
2021/03/05	3	85.23	5	84.70	85.80	-2	8,735	-0.02%
2021/03/04	0	85.50	5	84.96	84.70	-5	8,712	-0.06%
2021/03/03	8	84.90	4	85.43	84.90	4	8,709	0.05%
2021/03/02	16	87.74	32	87.71	85.70	-16	8,584	-0.19%
2021/02/26	13	84.85	7	84.64	84.60	6	8,371	0.07%
2021/02/25	24.2	86.99	38	87.07	86.50	-13.8	8,356	-0.17%
2021/02/24	68	85.79	34	84.63	84.10	34	8,261	0.41%
2021/02/23	37	84.94	35.1	84.23	84.00	1.9	7,957	0.02%
2021/02/22	58	88.91	41	88.55	87.60	17	7,648	0.22%
2021/02/19	29.1	83.71	20	83.77	87.80	9.1	7,132	0.13%
2021/02/18	33	78.26	31	80.49	79.90	2	6,636	0.03%
2021/02/17	3	75.69	30	75.87	76.30	-27	6,055	-0.45%
2021/02/05	13	69.97	17	70.32	69.40	-4	5,783	-0.07%
2021/02/04	1	68.80	0	0.00	68.80	1	5,746	0.02%
2021/02/03	0	0.00	1	69.10	68.60	-1	5,769	-0.02%
2021/02/02	8	67.85	2	67.65	67.90	6	5,945	0.10%
2021/02/01	1	65.70	3	65.20	66.80	-2	6,203	-0.03%
2021/01/29	16	68.46	19	67.34	66.20	-3	6,303	-0.05%
2021/01/28	13	69.18	3	70.13	68.70	10	6,298	0.16%
2021/01/27	53	75.19	42	75.31	72.80	11	6,149	0.18%
2021/01/26	78	74.37	82	75.57	76.20	-4	5,438	-0.07%
2021/01/25	7	69.16	20	69.08	69.30	-13	4,835	-0.27%
2021/01/22	3	67.03	1	67.60	67.60	2	4,794	0.04%
2021/01/21	1	64.60	0	0.00	64.60	1	4,809	0.02%
2021/01/20	12	65.50	0	0.00	65.30	12	4,819	0.25%
2021/01/19	2	68.35	0	0.00	67.50	2	4,842	0.04%
2021/01/18	5	70.02	2	70.95	69.00	3	4,972	0.06%
2021/01/15	5	70.68	16	70.43	69.50	-11	4,999	-0.22%
2021/01/14	2	69.20	29	70.03	69.70	-27	4,984	-0.54%
2021/01/13	5	68.06	6	68.48	67.80	-1	4,922	-0.02%
2021/01/12	2	68.20	0	0.00	66.70	2	4,993	0.04%
2021/01/11	5	66.86	11	66.32	67.40	-6	5,037	-0.12%
2021/01/08	0	0.00	5	67.30	67.20	-5	5,155	-0.10%
2021/01/07	1	67.00	2	66.90	66.80	-1	5,201	-0.02%
2021/01/06	1	65.80	0	0.00	65.50	1	5,280	0.02%
2021/01/05	0	0.00	6	66.47	66.50	-6	5,349	-0.11%
2021/01/04	3	66.73	3	67.17	67.30	0	5,502	0.00%
2020/12/31	3	66.50	2	66.25	65.70	1	6,172	0.02%
2020/12/29	0	0.00	1	64.20	64.20	-1	6,793	-0.01%
2020/12/28	1	65.10	1	65.10	65.10	0	6,926	0.00%
2020/12/24	1	65.40	1	65.40	65.00	0	7,243	0.00%
2020/12/23	11	63.83	0	0.00	63.70	11	7,464	0.15%
2020/12/22	0	0.00	14	64.00	64.00	-14	7,877	-0.18%
2020/12/21	0	0.00	15	63.40	63.50	-15	8,202	-0.18%
2020/12/18	0	0.00	1	64.00	63.60	-1	8,471	-0.01%
2020/12/17	10	63.72	1	63.10	63.40	9	8,854	0.10%
2020/12/16	8	65.03	0	0.00	64.70	8	9,049	0.09%
2020/12/15	0	0.00	1	64.30	64.30	-1	9,574	-0.01%
2020/12/14	3	65.60	1	65.10	65.90	2	10,057	0.02%
2020/12/11	2	66.60	7	65.34	65.40	-5	11,020	-0.05%
2020/12/10	2	67.60	0	0.00	67.10	2	11,773	0.02%
2020/12/09	7	69.16	11	69.46	69.40	-4	11,866	-0.03%
2020/12/08	4	68.60	6	68.72	68.40	-2	11,815	-0.02%
2020/12/07	2	68.45	2	68.60	67.20	0	11,731	0.00%
2020/12/04	1	68.20	2	68.20	67.90	-1	11,694	-0.01%
2020/12/03	1	67.40	0	0.00	67.40	1	11,759	0.01%
2020/12/02	13	68.97	22	68.69	68.70	-9	11,711	-0.08%
2020/12/01	3	67.40	5	67.50	67.60	-2	11,601	-0.02%
2020/11/30	3	66.83	7	67.07	66.90	-4	11,605	-0.03%
2020/11/27	15	67.41	14	67.01	66.70	1	11,637	0.01%
2020/11/26	13	65.85	19	66.16	66.10	-6	11,562	-0.05%
2020/11/25	1	66.20	3	66.30	65.40	-2	11,556	-0.02%
2020/11/24	2	67.50	0	0.00	66.40	2	11,565	0.02%
2020/11/23	18	66.03	4	66.50	67.20	14	11,498	0.12%
2020/11/19	2	65.10	0	0.00	64.90	2	11,354	0.02%
2020/11/18	2	65.80	3	65.53	65.50	-1	11,345	-0.01%
2020/11/17	5	65.10	0	0.00	65.10	5	11,325	0.04%
2020/11/16	3	65.43	0	0.00	65.40	3	11,380	0.03%
2020/11/13	4	65.18	1	65.40	65.70	3	11,383	0.03%
2020/11/12	6	64.05	0	0.00	63.90	6	11,363	0.05%
2020/11/11	14	65.27	0	0.00	65.30	14	11,322	0.12%
2020/11/10	66	65.85	21	65.26	64.70	45	11,299	0.40%
2020/11/09	20	68.62	54	67.38	68.00	-34	11,116	-0.31%
2020/11/06	10	71.50	10	71.62	71.10	0	10,825	0.00%
2020/11/05	5	71.16	4	71.35	70.90	1	10,723	0.01%
2020/11/04	5	70.24	7	70.16	70.10	-2	10,662	-0.02%
2020/11/03	0	0.00	44	69.99	70.30	-44	10,795	-0.41%
2020/11/02	2	67.05	0	0.00	68.30	2	10,743	0.02%
2020/10/30	1	67.80	0	0.00	66.70	1	10,713	0.01%
2020/10/28	2	68.10	0	0.00	68.10	2	10,672	0.02%
2020/10/27	3	68.73	3	69.50	68.50	0	10,652	0.00%
2020/10/26	5	71.74	4	69.85	69.00	1	10,621	0.01%
2020/10/23	0	0.00	10	71.01	71.00	-10	10,467	-0.10%
2020/10/22	9	70.46	11	70.89	70.70	-2	10,379	-0.02%
2020/10/21	2	69.60	5	69.80	70.00	-3	10,253	-0.03%
2020/10/20	2	69.30	11	69.85	69.50	-9	10,227	-0.09%
2020/10/19	14	69.19	46	68.98	69.50	-32	10,126	-0.32%
2020/10/16	37	69.36	6	69.70	68.00	31	10,087	0.31%
2020/10/15	1	69.80	0	0.00	69.50	1	9,935	0.01%
2020/10/14	1	69.40	6.1	70.17	69.50	-5.1	9,900	-0.05%
2020/10/13	1	69.70	22	69.40	70.10	-21	9,877	-0.21%
2020/10/12	15	69.65	27	70.11	70.50	-12	9,844	-0.12%
2020/10/08	114	70.69	52	71.07	69.30	62	9,750	0.64%	大買/
2020/10/07	54	68.34	64	69.68	71.60	-10	9,124	-0.11%
2020/10/06	19	66.39	16	66.17	67.90	3	8,740	0.03%
2020/10/05	12	65.42	0.1	65.60	65.10	11.9	8,690	0.14%
2020/09/30	2	64.85	3	65.43	66.30	-1	8,782	-0.01%
2020/09/29	6	64.97	10	64.99	64.00	-4	8,741	-0.05%
2020/09/28	19	65.56	13	67.05	64.60	6	8,704	0.07%
2020/09/25	14	67.01	17	67.41	67.30	-3	8,552	-0.04%
2020/09/24	62	68.54	45	68.89	67.50	17	8,202	0.21%
2020/09/23	26	69.08	29	68.78	70.10	-3	7,934	-0.04%
2020/09/22	47	69.95	62	69.49	68.50	-15	7,740	-0.19%
2020/09/21	55	69.65	69	69.90	69.00	-14	7,383	-0.19%
2020/09/18	90	72.19	38	72.31	72.20	52	7,242	0.72%
2020/09/17	45	70.28	99	70.64	72.00	-54	6,767	-0.80%
2020/09/16	229	69.78	186.1	69.18	70.00	42.9	6,369	0.67%	大買/大賣/
2020/09/15	35	63.55	61	63.90	65.10	-26	5,609	-0.46%
2020/09/14	2	56.05	9	57.34	59.20	-7	4,909	-0.14%
2020/09/11	1	54.40	1	54.90	53.90	0	4,784	0.00%
2020/09/10	1	55.70	1	55.30	54.80	0	4,858	0.00%
2020/09/09	3	54.20	5	54.98	55.30	-2	4,950	-0.04%
2020/09/08	1	54.70	4	56.25	54.70	-3	4,999	-0.06%
2020/09/07	0.1	53.40	1	54.20	53.10	-0.9	5,008	-0.02%
2020/09/04	0	0.00	2	53.95	54.20	-2	5,133	-0.04%
2020/09/03	7	55.13	0	0.00	54.80	7	5,220	0.13%
2020/09/01	0	0.00	1	53.40	53.40	-1	5,620	-0.02%
2020/08/31	0	0.00	6	53.78	53.80	-6	5,701	-0.11%
2020/08/28	0	0.00	11	54.45	53.80	-11	5,973	-0.18%
2020/08/27	6	54.03	5	54.50	53.50	1	6,255	0.02%
2020/08/26	11	54.34	1	54.50	54.40	10	6,355	0.16%
2020/08/24	0	0.00	1	53.00	52.90	-1	6,655	-0.02%
2020/08/20	8	51.10	1	54.50	50.90	7	7,135	0.10%
2020/08/19	1	55.40	1	55.60	55.10	0	7,182	0.00%
2020/08/18	0	0.00	10	55.37	55.40	-10	7,250	-0.14%
2020/08/17	0	0.00	0	55.60	55.30	0	7,487	0.00%
2020/08/14	0	0.00	0	54.80	54.70	0	7,583	0.00%
2020/08/12	0	0.00	2	54.30	54.80	-2	8,026	-0.02%
2020/08/11	4	53.53	2	54.75	53.00	2	8,560	0.02%
2020/08/10	7	55.97	0	0.00	54.80	7	8,853	0.08%
2020/08/07	13	56.42	9	56.47	56.00	4	9,415	0.04%
2020/08/06	4	53.78	4	53.90	52.70	0	9,507	0.00%
2020/08/05	5	53.80	0	0.00	53.90	5	9,997	0.05%
2020/08/04	3	53.63	0	0.00	53.70	3	10,440	0.03%
2020/08/03	3	54.07	3	53.93	53.80	0	11,261	0.00%
2020/07/30	2	52.40	2	52.50	53.00	0	12,488	0.00%
2020/07/29	0	0.00	1	50.20	51.60	-1	12,730	-0.01%
2020/07/28	1	51.00	1	50.80	50.20	0	12,797	0.00%
2020/07/27	0	0.00	1	50.00	50.00	-1	12,956	-0.01%
2020/07/23	0	0.00	2	52.40	52.70	-2	13,327	-0.02%
2020/07/22	2	53.20	1	53.80	52.70	1	13,415	0.01%
2020/07/21	1	52.60	0	53.20	53.30	1	13,584	0.01%
2020/07/20	1	53.10	1	53.80	52.80	0	13,748	0.00%
2020/07/17	2	53.70	1	55.30	52.10	1	13,921	0.01%
2020/07/16	0	0.00	1	55.30	55.00	-1	13,922	-0.01%
2020/07/15	2	59.30	1	58.00	58.20	1	13,949	0.01%
2020/07/14	8	60.60	11	60.59	59.50	-3	14,039	-0.02%
2020/07/13	3	62.60	1	62.60	62.50	2	14,127	0.01%
2020/07/10	2	61.90	1	62.80	61.50	1	14,144	0.01%
2020/07/09	5	62.78	12	62.50	62.10	-7	14,181	-0.05%
2020/07/08	0	0.00	1	60.90	61.20	-1	14,222	-0.01%
2020/07/07	0	0.00	159	61.46	60.40	-159	14,351	-1.11%	大賣/鉅額交易
2020/07/06	1	60.80	9.1	60.04	59.90	-8.1	14,471	-0.06%
2020/07/03	5	58.60	11	59.17	58.70	-6	14,561	-0.04%
2020/07/02	1	57.90	5	58.00	58.40	-4	14,934	-0.03%
2020/07/01	5	57.58	9	57.49	57.10	-4	15,227	-0.03%
2020/06/30	1	56.50	1	56.00	56.70	0	15,401	0.00%
2020/06/29	7	56.41	4	56.45	56.20	3	15,402	0.02%
2020/06/24	0	0.00	2	55.45	55.90	-2	15,345	-0.01%
2020/06/23	4	55.40	3	55.23	55.00	1	15,400	0.01%
2020/06/22	14	56.06	18	55.92	56.20	-4	15,324	-0.03%
2020/06/19	0	0.00	6	53.72	53.80	-6	15,159	-0.04%
2020/06/18	3	53.23	3	53.47	53.10	0	15,116	0.00%
2020/06/17	0	0.00	2	52.90	53.10	-2	15,086	-0.01%
2020/06/16	2	52.70	3	52.30	52.70	-1	15,056	-0.01%
2020/06/15	9	51.94	3	51.60	51.10	6	15,052	0.04%
2020/06/12	5	51.34	10	51.13	51.80	-5	15,063	-0.03%
2020/06/11	3	50.32	15	50.62	50.50	-12	15,064	-0.08%
2020/06/10	38	51.25	0	0.00	51.60	38	15,146	0.25%
2020/06/09	68	52.07	29	52.10	52.00	39	15,178	0.26%
2020/06/08	37	53.72	81	52.72	52.00	-44	15,246	-0.29%
2020/06/05	76	57.94	8	57.65	57.70	68	15,141	0.45%
2020/06/04	23	58.33	73	57.70	58.00	-50	15,353	-0.33%
2020/06/03	12	59.88	16	59.66	60.30	-4	15,769	-0.03%
2020/06/02	3	58.20	0	0.00	57.70	3	15,984	0.02%
2020/06/01	7	58.44	16	58.54	58.30	-9	16,421	-0.05%
2020/05/29	15	56.78	2	58.05	57.70	13	16,642	0.08%
2020/05/28	2	57.65	14	56.86	57.10	-12	16,528	-0.07%
2020/05/27	5	56.12	35	57.78	55.90	-30	16,379	-0.18%
2020/05/26	8	58.00	4	58.00	58.10	4	16,134	0.02%
2020/05/25	4	57.25	6	57.58	57.80	-2	16,019	-0.01%
2020/05/22	11	57.82	11	58.95	57.10	0	15,985	0.00%
2020/05/21	12	58.22	12	58.13	58.00	0	15,991	0.00%
2020/05/20	55	57.65	19	57.77	57.40	36	15,879	0.23%
2020/05/19	8	59.15	90	58.87	57.00	-82	15,747	-0.52%
2020/05/18	81	61.34	33	60.15	61.20	48	15,364	0.31%
2020/05/15	55	59.30	58	60.54	57.50	-3	14,791	-0.02%
2020/05/14	143	61.72	125	62.39	59.80	18	14,442	0.12%	大買/大賣/
2020/05/13	178	60.64	7	60.19	61.00	171	13,802	1.24%	大買/鉅額交易
2020/05/12	63	60.58	54	61.59	60.80	9	13,520	0.07%
2020/05/11	102	58.05	269	58.82	59.50	-167	12,981	-1.29%	大買/大賣/鉅額交易
2020/05/08	331	59.21	213	58.92	58.30	118	12,517	0.94%	大買/大賣/鉅額交易
2020/05/07	118	53.86	87	54.14	55.70	31	11,727	0.26%	大買/
2020/05/06	43	54.07	53	53.26	50.70	-10	11,237	-0.09%
2020/05/05	17	46.53	34	47.53	50.30	-17	10,483	-0.16%
2020/05/04	11	45.99	15	46.54	45.80	-4	10,202	-0.04%
2020/04/30	18	46.28	37	47.31	46.10	-19	10,141	-0.19%
2020/04/29	60	47.43	72	46.78	47.75	-12	9,941	-0.12%
2020/04/28	35	45.83	28	44.91	44.85	7	9,568	0.07%
2020/04/27	39	46.11	32	45.94	45.85	7	9,479	0.07%
2020/04/24	18	46.87	13	46.58	46.10	5	9,357	0.05%
2020/04/23	29	46.21	21	46.17	46.30	8	9,122	0.09%
2020/04/22	20	44.97	35	45.16	45.40	-15	8,898	-0.17%
2020/04/21	1	44.90	2	44.35	43.05	-1	8,656	-0.01%
2020/04/20	3	44.47	12	44.53	44.70	-9	8,549	-0.11%
2020/04/17	31	44.79	32	44.46	43.85	-1	8,441	-0.01%
2020/04/16	2	46.28	9	46.13	45.65	-7	8,248	-0.08%
2020/04/15	7	45.48	13	45.93	45.00	-6	8,048	-0.07%
2020/04/14	25	46.08	38	46.24	45.45	-13	7,936	-0.16%
2020/04/13	10	46.57	6	46.39	45.80	4	7,732	0.05%
2020/04/10	32	45.26	12	45.15	44.50	20	7,445	0.27%
2020/04/09	20	44.73	21	44.76	44.05	-1	7,180	-0.01%
2020/04/08	16	43.13	12	43.65	43.40	4	6,922	0.06%
2020/04/07	13	44.73	36	45.39	43.50	-23	6,708	-0.34%
2020/04/06	44	43.47	125	43.18	43.70	-81	6,238	-1.30%	大賣/
2020/04/01	164	38.57	107	39.15	39.75	57	5,855	0.97%	大買/大賣/
2020/03/30	3	36.13	6	36.51	36.20	-3	5,518	-0.05%
2020/03/27	53	36.62	51	36.49	36.00	2	5,446	0.04%
2020/03/26	0	0.00	2	35.08	35.00	-2	5,314	-0.04%
2020/03/25	6	35.28	5	35.03	34.25	1	5,254	0.02%
2020/03/24	20	34.80	19	34.54	34.40	1	5,180	0.02%
2020/03/23	1	32.85	3	33.37	33.15	-2	5,108	-0.04%
2020/03/20	6	33.42	15	33.38	33.85	-9	5,069	-0.18%
2020/03/19	13	32.41	3	35.00	31.10	10	5,000	0.20%
2020/03/18	9	35.57	117	34.72	34.50	-108	4,882	-2.21%	大賣/鉅額交易
2020/03/17	9	34.58	14	34.53	34.45	-5	4,772	-0.10%
2020/03/16	27	35.03	31	35.52	34.20	-4	4,627	-0.09%
2020/03/13	36	32.83	5	32.91	32.95	31	4,383	0.71%
2020/03/12	59	36.63	4	36.79	35.70	55	4,232	1.30%
2020/03/11	46	39.37	23	40.10	38.20	23	3,998	0.58%
2020/03/10	43	39.06	27	40.77	38.90	16	3,708	0.43%
2020/03/09	156	46.65	213	47.72	43.00	-57	3,398	-1.68%	大買/大賣/
2020/03/06	109	45.18	60	44.23	46.20	49	2,687	1.82%	大買/
2020/03/05	24	41.56	28	41.16	42.00	-4	2,126	-0.19%
2020/03/04	32	37.45	21	37.65	39.15	11	1,554	0.71%
2020/03/03	7	35.50	4	35.61	35.60	3	1,144	0.26%
2020/03/02	0	0.00	7	35.79	35.10	-7	1,075	-0.65%
2020/02/27	2	34.60	11	34.67	34.10	-9	970	-0.93%
2020/02/26	1	34.60	0	0.00	34.50	1	925	0.11%
2020/02/25	5	36.01	3	35.13	35.00	2	895	0.22%
2020/02/24	17	37.08	17	36.80	36.65	0	808	0.00%
2020/02/19	3	33.93	0	0.00	33.95	3	496	0.60%
2020/02/17	11	34.47	6	34.29	34.10	5	489	1.02%
2020/02/11	0	0.00	1	33.50	33.75	-1	462	-0.22%
2020/02/10	6	35.45	6	34.93	33.85	0	454	0.00%
2020/02/07	1	35.55	3	35.17	34.40	-2	390	-0.51%
2020/02/06	0	0.00	3	34.08	33.70	-3	327	-0.92%
2020/02/05	0	0.00	4	34.03	34.10	-4	312	-1.28%
2020/02/04	8	33.74	8	33.99	33.60	0	297	0.00%
2020/02/03	8	32.21	1	32.40	32.40	7	245	2.86%
2020/01/31	0	0.00	18	31.16	31.30	-18	227	-7.93%
2020/01/15	1	32.75	0	0.00	32.75	1	230	0.43%
2020/01/03	1	33.15	2	33.58	33.20	-1	246	-0.41%
2020/01/02	0	0.00	7	33.35	33.50	-7	255	-2.74%
2019/12/31	0	0.00	1	32.75	32.75	-1	249	-0.40%
2019/12/25	1	32.70	0	0.00	32.65	1	257	0.39%
2019/12/24	1	32.50	1	32.70	32.70	0	261	0.00%
2019/12/20	1	33.00	0	0.00	32.75	1	266	0.37%
2019/12/16	0	0.00	1	32.80	32.90	-1	290	-0.34%
2019/12/12	1	32.20	0	0.00	32.20	1	295	0.34%
2019/11/29	2	32.00	0	0.00	32.00	2	397	0.50%
2019/11/28	1	32.20	0	0.00	32.30	1	414	0.24%
2019/11/27	0	0.00	0	32.20	32.15	0	446	0.00%
2019/11/26	0	0.00	0	32.35	32.35	0	473	0.00%
2019/11/22	5	32.40	0	0.00	32.15	5	538	0.93%
2019/11/20	0	0.00	1	32.35	32.35	-1	557	-0.18%
2019/11/15	0	0.00	1	32.65	32.50	-1	604	-0.17%
2019/11/08	1	33.50	1	33.50	33.50	0	654	0.00%
2019/11/07	2	33.00	0	0.00	32.95	2	657	0.30%
2019/11/06	2	33.40	0	0.00	33.35	2	655	0.31%
2019/11/04	0	0.00	1	33.25	33.10	-1	654	-0.15%
2019/11/01	1	33.30	0	0.00	33.50	1	654	0.15%
2019/10/31	2	33.45	0	0.00	33.40	2	655	0.31%
2019/10/30	5	33.85	16	33.77	33.75	-11	656	-1.68%
2019/10/29	0	0.00	1	34.15	33.95	-1	654	-0.15%
2019/10/16	1	31.95	0	0.00	31.80	1	642	0.16%
2019/10/15	1	32.30	0	0.00	31.95	1	637	0.16%
2019/10/08	5	32.50	0	0.00	32.15	5	631	0.79%
2019/10/04	0	0.00	1	33.30	33.50	-1	625	-0.16%
2019/10/03	1	33.30	0	0.00	33.30	1	632	0.16%
2019/10/02	0	0.00	5	33.65	33.70	-5	631	-0.79%
2019/10/01	1	33.60	0	0.00	33.80	1	631	0.16%
2019/09/27	5	33.70	0	0.00	33.60	5	632	0.79%
2019/09/26	2	34.00	0	0.00	33.95	2	629	0.32%
2019/09/25	1	34.05	1	34.50	34.25	0	628	0.00%
2019/09/24	0	0.00	8	34.95	34.60	-8	627	-1.27%
2019/09/23	0	0.00	9	34.56	35.00	-9	617	-1.46%
2019/09/20	0	0.00	2	34.55	34.55	-2	610	-0.33%
2019/09/18	3	34.10	0	0.00	33.85	3	596	0.50%
2019/09/17	1	34.00	0	0.00	34.10	1	589	0.17%
2019/09/16	2	33.50	0	0.00	33.50	2	584	0.34%
2019/09/11	1	33.60	0	0.00	33.90	1	570	0.18%
2019/09/09	7	34.25	0	0.00	34.00	7	558	1.25%
2019/09/06	7	34.66	0	0.00	34.60	7	540	1.30%
2019/09/05	9	35.31	8	35.66	34.90	1	524	0.19%
2019/09/03	2	34.90	2	34.90	34.90	0	478	0.00%
2019/09/02	3	34.50	0	0.00	35.10	3	466	0.64%
2019/08/30	4	34.55	3	35.15	34.70	1	446	0.22%
2019/08/29	1	34.50	3	34.60	34.95	-2	415	-0.48%
2019/08/28	1	33.70	8	34.19	33.90	-7	385	-1.82%
2019/08/27	8	34.12	6	34.19	34.00	2	369	0.54%
2019/08/26	5	33.42	0	0.00	33.10	5	318	1.57%
2019/08/21	0	0.00	3	34.25	34.25	-3	288	-1.04%
2019/08/20	0	0.00	4	34.65	34.50	-4	280	-1.42%
2019/08/19	3	33.30	10	33.25	33.30	-7	249	-2.81%
2019/08/16	1	33.15	2	33.30	33.20	-1	242	-0.41%
2019/08/14	0	0.00	1	33.05	33.20	-1	214	-0.47%
2019/08/13	0	0.00	2	31.65	32.00	-2	194	-1.03%
2019/08/02	0	0.00	7	30.90	30.50	-7	181	-3.85%
2019/07/31	2	31.15	0	0.00	31.15	2	179	1.11%
2019/07/23	2	30.90	0	0.00	30.90	2	168	1.19%
2019/07/09	5	32.20	0	0.00	32.20	5	163	3.06%
2019/07/08	3	32.10	0	0.00	32.20	3	155	1.93%
2019/06/27	3	31.35	0	0.00	31.35	3	170	1.76%
2019/06/10	2	30.65	0	0.00	30.70	2	225	0.89%
2019/06/05	0	0.00	2	31.00	30.85	-2	229	-0.87%
2019/05/09	4	31.70	1	31.85	31.20	3	225	1.33%
2019/04/17	0	0.00	10	32.35	32.30	-10	205	-4.86%
2019/04/08	2	31.95	0	0.00	31.95	2	179	1.11%
2019/04/03	0	0.00	2	31.60	31.85	-2	173	-1.15%
2019/03/28	0	0.00	1	30.95	30.95	-1	155	-0.64%
2019/03/27	0	0.00	0.1	31.20	31.20	-0.1	153	-0.04%
2019/03/21	4	30.60	0	0.00	30.80	4	126	3.16%
2019/03/20	2	30.20	0	0.00	30.20	2	115	1.73%
2019/03/19	0	30.00	0	0.00	30.15	0	114	0.00%
2019/03/14	0.1	29.10	0	0.00	29.10	0.1	112	0.06%
2019/03/04	2	29.45	0	0.00	29.45	2	103	1.92%
2019/02/27	4	29.50	0	0.00	29.60	4	103	3.88%
2019/01/30	2	28.55	0	0.00	28.55	2	87	2.29%
2019/01/24	0	0.00	1	28.50	28.55	-1	84	-1.18%
2019/01/16	1	28.30	0	0.00	28.35	1	97	1.03%
2019/01/07	0	29.30	0	0.00	29.05	0	103	0.00%
2019/01/04	0	28.85	0	0.00	28.75	0	105	0.00%
2018/12/19	0	29.10	0	0.00	29.00	0	114	0.00%
2018/12/12	0	0.00	4	30.10	29.85	-4	116	-3.42%
2018/12/05	0	0.00	0	29.40	29.15	0	111	0.00%
2018/12/03	2	29.10	0	0.00	29.40	2	116	1.72%
2018/11/28	0	28.80	0	0.00	28.95	0	114	0.00%
2018/11/16	0	0.00	0	29.10	29.10	0	123	0.00%
2018/11/09	0	0.00	2	28.35	28.35	-2	137	-1.45%
2018/11/01	2	26.50	0	0.00	26.80	2	173	1.15%
2018/10/25	0	0.00	2	27.80	27.40	-2	169	-1.18%
2018/10/24	1	28.30	0	0.00	28.45	1	168	0.60%
2018/10/22	1	28.80	0	0.00	28.85	1	172	0.58%
2018/10/19	1	28.30	0	0.00	28.30	1	175	0.57%
2018/10/18	1	28.50	0	0.00	28.75	1	176	0.57%
2018/10/05	0	0.00	2	29.90	30.00	-2	177	-1.12%
2018/10/03	2	30.10	0	0.00	30.10	2	179	1.12%
2018/09/06	1	30.75	0	0.00	31.20	1	241	0.41%
2018/08/30	0	0.00	2	31.15	31.30	-2	252	-0.79%
2018/08/15	0	0.00	3	31.45	31.70	-3	264	-1.13%
2018/08/14	0	0.00	2	30.10	31.45	-2	257	-0.78%
2018/08/13	0	0.00	3	30.42	30.50	-3	252	-1.19%
2018/08/09	0	0.00	1	30.30	30.50	-1	243	-0.41%
2018/08/08	2	30.30	0	0.00	30.45	2	243	0.82%
2018/08/07	4	29.80	0	0.00	29.95	4	239	1.67%
2018/08/06	0	0.00	7	29.20	29.20	-7	241	-2.90%
2018/08/01	1	29.20	0	0.00	29.20	1	258	0.39%
2018/07/30	1	29.30	0	0.00	29.00	1	264	0.38%
2018/07/20	1	29.70	0	0.00	29.55	1	273	0.37%
2018/07/18	1	29.80	0	0.00	29.65	1	296	0.34%
2018/07/16	4	30.50	0	0.00	30.50	4	303	1.32%
2018/07/05	0	0.00	5	30.13	30.20	-5	331	-1.51%
2018/07/04	1	29.95	0	0.00	30.30	1	334	0.30%
2018/06/22	1	31.05	0	0.00	31.30	1	323	0.31%
2018/06/06	0	0.00	4	32.81	32.70	-4	445	-0.90%
2018/05/31	0	0.00	0	32.00	31.80	0	489	0.00%
2018/05/18	1	31.90	0	0.00	31.80	1	650	0.15%
2018/05/15	4	31.70	0	0.00	32.00	4	682	0.59%
2018/05/10	2	31.70	0	0.00	32.50	2	751	0.27%
2018/05/02	4	33.13	0	0.00	32.80	4	770	0.52%
2018/04/30	5	32.87	0	0.00	32.80	5	779	0.64%
2018/04/20	0	0.00	2	34.80	34.80	-2	797	-0.25%
2018/04/19	2	34.93	2	35.30	35.30	0	797	0.00%
2018/04/18	4	34.85	0	0.00	35.55	4	797	0.50%
2018/04/16	1	34.90	0	0.00	34.90	1	809	0.12%
2018/04/13	10	35.65	0	0.00	35.85	10	823	1.21%
2018/04/11	0	36.65	0	0.00	36.75	0	851	0.00%
2018/04/02	0	0.00	5	37.35	37.35	-5	876	-0.57%
2018/03/31	0	0.00	1	36.55	36.80	-1	874	-0.11%
2018/03/28	1	36.50	0	0.00	36.75	1	911	0.11%
2018/03/27	1	36.55	0	0.00	36.85	1	919	0.11%
2018/03/23	0	36.60	6	35.45	36.40	-6	929	-0.65%
2018/03/22	0	0.00	3	37.68	36.60	-3	933	-0.32%
2018/03/21	0	38.00	0	0.00	37.90	0	934	0.00%
2018/03/20	0	38.10	0	0.00	38.00	0	962	0.00%
2018/03/19	0	0.00	3	38.00	38.05	-3	1,066	-0.28%
2018/03/15	1	38.20	3	38.40	38.25	-2	1,163	-0.17%
2018/03/14	1	37.50	3	37.45	37.65	-2	1,204	-0.17%
2018/03/13	0	0.00	2	37.55	37.40	-2	1,244	-0.16%
2018/03/08	0	0.00	3	37.65	37.90	-3	1,253	-0.24%
2018/03/06	0	0.00	3	37.20	37.20	-3	1,268	-0.24%
2018/02/27	3	36.90	0	0.00	37.40	3	1,490	0.20%
2018/02/26	0	0.00	6	37.63	37.35	-6	1,494	-0.40%
2018/02/23	0	0.00	2	36.90	37.05	-2	1,473	-0.14%
2018/02/22	14	35.89	0	0.00	36.50	14	1,453	0.96%
2018/02/21	0	35.30	7	35.21	35.10	-7	1,443	-0.48%
2018/02/12	0	0.00	2	34.30	34.50	-2	1,440	-0.14%
2018/02/07	0	0.00	17	34.60	34.60	-17	1,485	-1.14%
2018/02/06	1	33.20	7	34.35	34.60	-6	1,492	-0.40%
2018/02/01	0	0.00	1	35.15	35.20	-1	1,551	-0.06%
2018/01/29	2	35.23	0	0.00	35.65	2	1,662	0.12%
2018/01/25	0	35.05	0	0.00	35.00	0	1,790	0.00%
2018/01/24	0	35.25	0	0.00	35.25	0	1,849	0.00%
2018/01/23	0	34.50	0	0.00	34.40	0	1,985	0.00%
2018/01/22	1	34.40	0	0.00	34.35	1	2,070	0.05%
2018/01/19	3	34.67	0	0.00	34.60	3	2,076	0.14%
2018/01/18	2	35.15	0	0.00	35.25	2	2,066	0.10%
2018/01/17	0	35.10	0	0.00	35.05	0	2,059	0.00%
2018/01/15	4	34.75	0	0.00	34.90	4	2,070	0.19%
2018/01/12	9	35.07	0	0.00	35.00	9	2,082	0.43%
2018/01/11	2	34.75	0	0.00	34.75	2	2,118	0.09%
2018/01/09	3	35.65	0	0.00	35.70	3	2,107	0.14%
2018/01/08	0	0.00	1	37.25	36.45	-1	2,092	-0.05%
2018/01/05	1	37.70	0	0.00	37.55	1	2,078	0.05%
2018/01/04	11	37.43	0	0.00	37.30	11	2,058	0.53%
2018/01/03	3	37.15	0	0.00	37.35	3	2,049	0.15%