松翰 (5471)-富邦-中壢券商分點個股進出

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

松翰

(5471)

可現股當沖

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

立即追蹤
本地時間:13:35(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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	1	52.10	52.00	-1	545	-0.18%
2024/05/14	0	0.00	1	50.60	50.50	-1	544	-0.18%
2024/05/13	0	0.00	5	50.38	50.50	-5	546	-0.91%
2024/05/03	0.8	51.20	0	0.00	50.80	0.8	543	0.14%
2024/04/29	0	0.00	1	50.80	50.80	-1	557	-0.18%
2024/04/26	1	49.80	0	0.00	49.75	1	558	0.18%
2024/04/24	1	49.95	0	0.00	50.10	1	561	0.18%
2024/04/23	0.1	49.05	1	49.00	49.30	-1	566	-0.17%
2024/04/22	5.1	49.00	0	0.00	48.95	5.1	574	0.88%
2024/04/19	0.5	50.30	1	49.75	49.75	-0.5	570	-0.09%
2024/04/16	1	50.80	0	0.00	51.20	1	569	0.18%
2024/04/11	2	54.10	0	0.00	53.50	2	563	0.36%
2024/04/10	0	0.00	3	53.80	55.10	-3	562	-0.53%
2024/04/08	5	54.30	1	54.10	53.30	4	557	0.72%
2024/04/03	11	54.36	0	0.00	54.60	11	559	1.97%
2024/04/02	1	54.90	4	55.33	54.20	-3	593	-0.51%
2024/04/01	4.2	55.03	1	55.00	54.90	3.2	583	0.55%
2024/03/29	0	53.10	10	52.90	52.80	-10	555	-1.80%
2024/03/28	1.5	53.45	11	53.00	53.70	-9.5	547	-1.74%
2024/03/27	3	53.60	1.2	54.10	54.10	1.8	493	0.36%
2024/03/26	0	0.00	0	50.00	49.20	0	422	0.00%
2024/03/19	2.1	48.31	0	0.00	48.25	2.1	449	0.47%
2024/03/18	0	48.75	0	0.00	48.70	0	453	0.00%
2024/03/15	1.2	48.85	0	50.00	48.60	1.2	456	0.26%
2024/03/14	0	0.00	2	49.70	49.65	-2	460	-0.43%
2024/03/13	0.1	50.00	0	0.00	49.65	0.1	466	0.01%
2024/03/12	1	51.20	2	50.80	50.90	-1	467	-0.21%
2024/03/11	0	0.00	1	50.80	50.90	-1	472	-0.21%
2024/03/08	2.3	50.60	1	51.10	50.20	1.3	486	0.26%
2024/03/06	0	0.00	4	52.40	52.40	-4	503	-0.79%
2024/02/29	1.5	53.87	0	0.00	53.70	1.5	608	0.25%
2024/02/27	4.5	53.90	0	0.00	54.10	4.5	630	0.71%
2024/02/26	0	0.00	4	53.80	53.60	-4	701	-0.57%
2024/02/23	0.5	53.80	0	54.10	53.00	0.5	843	0.06%
2024/02/22	1	53.50	0	0.00	53.40	1	898	0.11%
2024/02/05	1.1	51.71	1	51.80	51.70	0.1	966	0.01%
2024/01/29	0	54.10	0	0.00	53.80	0	986	0.00%
2024/01/26	0	0.00	0.1	54.60	54.50	-0.1	988	-0.01%
2024/01/25	0	0.00	0	54.70	54.70	0	989	0.00%
2024/01/24	5	55.20	11	54.81	55.20	-6	990	-0.61%
2024/01/23	0	0.00	6	54.00	54.10	-6	989	-0.61%
2024/01/22	0	0.00	5	52.90	53.80	-5	993	-0.50%
2024/01/19	13	52.89	0	0.00	52.90	13	992	1.31%
2024/01/17	1	52.20	0	0.00	52.10	1	1,005	0.10%
2024/01/16	5.1	53.70	0	0.00	52.90	5.1	1,009	0.51%
2024/01/12	1	54.20	0	0.00	54.10	1	1,009	0.10%
2024/01/11	1	55.00	5	55.30	55.30	-4	1,008	-0.40%
2024/01/10	0	0.00	0	54.60	54.60	0	1,031	0.00%
2024/01/09	2	54.95	1	54.50	54.40	1	1,036	0.10%
2024/01/08	1	54.60	10	54.22	54.20	-9	1,033	-0.87%
2024/01/05	1	54.81	0	0.00	54.80	1	1,035	0.10%
2024/01/04	9.1	55.61	13	55.50	55.20	-4	1,034	-0.38%
2024/01/03	2	56.20	2	56.50	56.70	0	1,032	0.00%
2024/01/02	0	56.70	0.2	56.72	56.40	-0.1	1,029	-0.01%
2023/12/29	6	57.27	0	0.00	57.40	6	1,023	0.59%
2023/12/28	3.2	57.87	6.1	57.83	57.80	-3	1,014	-0.29%
2023/12/27	0	0.00	1	56.00	55.90	-1	979	-0.10%
2023/12/22	0	0.00	5	54.10	55.00	-5	989	-0.51%
2023/12/21	1.1	54.68	1	54.20	54.30	0.1	984	0.01%
2023/12/20	0.1	54.90	4.2	55.18	54.70	-4.1	979	-0.42%
2023/12/19	2.1	54.91	6	54.88	55.20	-3.9	975	-0.40%
2023/12/18	2.1	56.20	1	55.80	55.80	1.1	968	0.11%
2023/12/15	29	57.03	0	0.00	57.00	29	961	3.02%
2023/12/14	26	56.72	0	0.00	56.80	26	950	2.73%
2023/12/08	47	56.53	6.1	55.91	56.70	40.9	920	4.44%
2023/12/07	30.2	55.60	5	55.40	55.40	25.2	908	2.77%
2023/12/06	0	0.00	0.1	56.00	56.20	-0.1	899	-0.01%
2023/12/05	1.2	56.61	0	0.00	55.90	1.2	891	0.13%
2023/12/04	1	57.50	1	57.20	57.00	0	877	0.00%
2023/12/01	0	0.00	2	57.00	57.70	-2	862	-0.23%
2023/11/30	1	57.40	0	0.00	56.90	1	844	0.12%
2023/11/29	3	58.27	0	0.00	58.00	3	824	0.36%
2023/11/28	8	58.06	9	57.96	58.50	-1	799	-0.12%
2023/11/27	1	56.50	0	0.00	56.50	1	762	0.13%
2023/11/24	0	0.00	1	56.50	56.50	-1	732	-0.14%
2023/11/22	42	57.09	43.4	57.87	57.80	-1.4	624	-0.23%
2023/11/21	6.3	54.30	5.8	54.03	55.00	0.5	478	0.11%
2023/11/20	5	53.28	6	52.73	53.90	-1	415	-0.24%
2023/11/17	2	50.30	0	0.00	50.60	2	362	0.55%
2023/11/16	0	0.00	1	49.75	49.85	-1	357	-0.28%
2023/11/15	2	50.30	1	50.30	50.30	1	353	0.28%
2023/11/07	5	49.67	0	0.00	49.40	5	329	1.52%
2023/11/06	1	49.20	0	0.00	49.65	1	329	0.30%
2023/11/02	0	0.00	11	49.05	49.00	-11	325	-3.40%
2023/11/01	5	48.94	0	0.00	48.75	5	324	1.54%
2023/10/25	10	49.20	13	49.26	49.15	-3	314	-0.95%
2023/10/24	12	49.13	0	0.00	47.95	12	305	3.92%
2023/10/23	1	48.10	0	0.00	48.25	1	300	0.33%
2023/10/20	5	47.10	0	0.00	47.10	5	297	1.68%
2023/10/18	0.2	47.86	0.1	47.05	47.85	0.1	311	0.02%
2023/10/17	0.5	47.53	0	0.00	47.65	0.5	294	0.15%
2023/10/16	0	0.00	1	46.80	46.75	-1	296	-0.34%
2023/10/03	0	0.00	1	46.85	46.90	-1	319	-0.31%
2023/10/02	0	0.00	1	46.20	46.15	-1	317	-0.31%
2023/09/27	0	0.00	2	47.00	46.35	-2	314	-0.64%
2023/09/19	1	46.40	0	0.00	46.30	1	303	0.33%
2023/09/14	0	0.00	0	46.65	46.55	0	297	-0.01%
2023/09/07	0.1	46.20	0	0.00	45.70	0.1	303	0.03%
2023/09/05	0	0.00	1	45.95	46.25	-1	300	-0.33%
2023/09/01	0	0.00	1.1	45.45	45.40	-1.1	304	-0.36%
2023/08/31	1	44.20	0	0.00	44.20	1	301	0.33%
2023/08/30	1.3	44.80	0	0.00	45.00	1.3	296	0.42%
2023/08/25	0	43.80	0	0.00	43.65	0	296	0.01%
2023/08/16	0	42.60	0	0.00	42.55	0	304	0.00%
2023/08/15	0.1	43.40	0	0.00	42.75	0.1	301	0.02%
2023/08/11	0.1	44.50	0	0.00	44.45	0.1	296	0.02%
2023/08/08	0.1	45.75	0	0.00	45.60	0.1	289	0.03%
2023/08/07	0.1	46.00	0	0.00	45.75	0.1	289	0.03%
2023/08/02	1.1	46.06	0	0.00	46.00	1.1	287	0.38%
2023/08/01	0.1	47.15	0	0.00	46.55	0.1	284	0.04%
2023/07/31	0.2	46.20	9	46.52	46.15	-8.8	278	-3.17%
2023/07/27	1	45.85	0	0.00	46.20	1	272	0.37%
2023/07/26	0.1	45.70	0	0.00	45.60	0.1	269	0.04%
2023/07/25	0.3	45.25	2	45.45	45.75	-1.8	269	-0.65%
2023/07/24	0.2	46.18	1	46.55	45.55	-0.9	264	-0.32%
2023/07/21	0.1	47.42	0	0.00	47.10	0.1	256	0.05%
2023/07/20	0.2	48.44	0	0.00	48.10	0.2	256	0.06%
2023/07/19	1	48.60	0.3	49.30	48.55	0.7	249	0.28%
2023/07/18	0	0.00	3	50.90	51.00	-3	250	-1.20%
2023/07/14	0	49.95	2	49.73	49.95	-2	241	-0.82%
2023/07/12	0.1	50.00	0	0.00	49.75	0.1	241	0.04%
2023/07/06	3	50.30	1	50.30	50.30	2	243	0.82%
2023/07/05	0.1	50.80	0	0.00	50.80	0.1	251	0.02%
2023/07/04	1	50.60	0	0.00	50.50	1	253	0.40%
2023/07/03	2	50.50	0	0.00	50.70	2	252	0.79%
2023/06/29	1	50.20	0	0.00	50.00	1	250	0.40%
2023/06/28	5	49.90	0	0.00	49.85	5	252	1.98%
2023/06/27	2.1	50.10	1	50.20	49.85	1.1	254	0.43%
2023/06/26	0.2	50.44	0	0.00	50.50	0.2	253	0.07%
2023/06/20	0.1	51.40	0	0.00	51.40	0.1	258	0.04%
2023/06/19	3	51.40	1	51.50	51.40	2	259	0.77%
2023/06/16	0.1	51.50	0	0.00	51.40	0.1	261	0.04%
2023/06/15	0	0.00	3	51.90	51.90	-3	257	-1.16%
2023/06/14	1	51.80	0	0.00	52.00	1	260	0.38%
2023/06/13	0	0.00	3	51.90	51.80	-3	260	-1.15%
2023/06/12	1	51.21	2	51.30	51.40	-1	259	-0.38%
2023/06/09	1	51.30	0	0.00	51.40	1	261	0.38%
2023/06/07	0.1	51.80	4	51.90	51.80	-3.9	267	-1.47%
2023/06/05	1	51.20	0	0.00	51.30	1	266	0.38%
2023/05/31	0.1	51.00	0	0.00	51.00	0.1	274	0.04%
2023/05/30	0	51.00	0	51.10	51.00	0	276	0.00%
2023/05/26	0.1	50.70	0	0.00	50.10	0.1	279	0.04%
2023/05/18	0.2	50.05	0	0.00	50.00	0.2	291	0.07%
2023/05/17	0.2	49.73	0	0.00	50.10	0.2	294	0.05%
2023/05/11	0.1	49.80	0	0.00	49.20	0.1	301	0.03%
2023/05/10	0	0.00	1	49.90	49.90	-1	308	-0.32%
2023/05/05	1	50.60	0	0.00	50.60	1	326	0.31%
2023/04/28	0.2	49.96	0	0.00	49.70	0.2	379	0.04%
2023/04/27	2	49.80	0	0.00	49.75	2	375	0.53%
2023/04/26	0.1	49.46	0	0.00	49.35	0.1	376	0.03%
2023/04/25	0.3	49.76	0	0.00	49.15	0.3	376	0.07%
2023/04/24	0.1	50.40	0	0.00	50.30	0.1	371	0.03%
2023/04/21	1.1	51.39	0	0.00	50.50	1.1	372	0.30%
2023/04/20	0.1	52.70	0	0.00	52.30	0.1	364	0.03%
2023/04/19	0.1	53.80	0	0.00	53.20	0.1	365	0.01%
2023/04/11	0	0.00	2	54.00	54.50	-2	376	-0.53%
2023/04/10	3	54.00	4	54.50	53.90	-1	380	-0.26%
2023/04/07	1	53.90	0	0.00	54.50	1	377	0.26%
2023/04/06	0	53.70	0	0.00	53.40	0	384	0.00%
2023/03/31	0	0.00	1	53.80	53.80	-1	396	-0.25%
2023/03/29	0	0.00	4	53.40	53.20	-4	745	-0.54%
2023/03/24	1.1	54.70	0	0.00	54.60	1.1	802	0.14%
2023/03/16	0	53.20	0	0.00	52.90	0	810	0.00%
2023/03/10	1	54.80	5	54.00	53.90	-4	861	-0.46%
2023/03/07	0	55.70	0	0.00	55.20	0	958	0.00%
2023/03/06	0	55.70	2	55.40	55.60	-2	960	-0.21%
2023/03/03	0.1	54.90	0	0.00	55.10	0.1	960	0.01%
2023/03/01	1	54.40	0	0.00	54.30	1	965	0.10%
2023/02/24	1	54.60	0	0.00	54.80	1	964	0.10%
2023/02/23	0	55.30	0	0.00	55.40	0	965	0.00%
2023/02/22	0	0.00	1	55.20	54.50	-1	966	-0.10%
2023/02/21	0	0.00	1	55.20	55.50	-1	966	-0.10%
2023/02/20	0	0.00	1	55.30	55.10	-1	975	-0.10%
2023/02/16	1	54.50	0	0.00	54.70	1	979	0.10%
2023/02/15	0	54.20	0	0.00	54.00	0	985	0.00%
2023/02/09	0	0.00	1	54.60	54.60	-1	992	-0.10%
2023/02/08	5	54.70	0	0.00	54.70	5	990	0.50%
2023/02/02	0.1	54.20	0	0.00	54.10	0.1	970	0.01%
2023/02/01	0.1	53.60	1	53.90	53.60	-1	954	-0.10%
2023/01/30	0	0.00	1	50.50	50.60	-1	928	-0.11%
2023/01/16	0	49.90	0	0.00	49.85	0	924	0.00%
2023/01/13	1	50.30	0	0.00	49.85	1	923	0.11%
2023/01/11	1	51.00	0	0.00	51.10	1	921	0.11%
2023/01/10	0.1	51.50	0	0.00	51.20	0.1	920	0.01%
2023/01/09	0	0.00	3	51.60	51.40	-3	920	-0.33%
2023/01/06	1	51.50	1	51.60	51.40	0	919	0.00%
2023/01/05	0	51.20	17	50.94	51.00	-17	917	-1.85%
2023/01/03	0	0.00	1	50.60	50.50	-1	910	-0.11%
2022/12/29	3	50.07	1	50.70	50.80	2	903	0.22%
2022/12/28	0	0.00	2.1	49.44	49.20	-2.1	897	-0.23%
2022/12/27	2	50.90	0	0.00	50.50	2	890	0.22%
2022/12/26	0.1	50.50	0	0.00	50.40	0.1	886	0.01%
2022/12/22	0	0.00	1	51.90	52.00	-1	875	-0.11%
2022/12/21	10	56.39	26	54.68	53.40	-16	842	-1.90%
2022/12/20	0	0.00	2	55.10	55.10	-2	535	-0.37%
2022/12/16	1	49.60	0	0.00	48.80	1	490	0.20%
2022/12/15	0	0.00	0	50.90	50.80	0	483	-0.01%
2022/12/14	0	0.00	0	51.00	50.40	0	479	-0.01%
2022/12/13	0.1	49.40	0	0.00	49.65	0.1	474	0.01%
2022/12/09	0	0.00	2	49.93	49.70	-2	475	-0.42%
2022/12/08	2	49.30	0	0.00	49.15	2	471	0.42%
2022/12/07	0	0.00	1	49.80	49.95	-1	466	-0.21%
2022/12/06	0	0.00	0.1	51.30	51.10	-0.1	458	-0.02%
2022/12/05	2	52.40	2	52.50	52.20	0	451	0.00%
2022/12/02	36	53.13	4	53.08	53.20	32	442	7.23%
2022/12/01	1	51.60	9	52.21	52.60	-8	412	-1.94%
2022/11/30	2	48.78	0	0.00	48.65	2	382	0.52%
2022/11/29	0.1	47.40	1	46.85	47.25	-0.9	327	-0.28%
2022/11/22	0	48.10	0	0.00	47.60	0	296	0.00%
2022/11/21	1.1	49.15	0	0.00	48.30	1.1	294	0.38%
2022/11/18	0	0.00	1.1	49.31	49.25	-1.1	293	-0.37%
2022/11/17	1.1	49.92	0	0.00	49.90	1.1	290	0.38%
2022/11/16	1	49.05	0	0.00	50.30	1	286	0.35%
2022/11/15	3	49.33	1	49.30	49.45	2	275	0.72%
2022/11/14	0	0.00	0.1	49.10	48.75	-0.1	273	-0.04%
2022/11/11	1	49.20	1	49.20	49.00	0	275	0.00%
2022/11/10	3	48.75	2	48.65	48.90	1	269	0.37%
2022/11/09	5	49.15	2	49.03	49.15	3	268	1.12%
2022/11/08	0	0.00	0.2	48.53	48.20	-0.2	271	-0.06%
2022/11/07	0	0.00	2	47.85	47.75	-2	270	-0.74%
2022/11/03	2	47.00	0	0.00	47.30	2	271	0.74%
2022/11/02	0	0.00	9	47.55	47.35	-9	273	-3.29%
2022/10/31	1	45.95	0	0.00	45.95	1	272	0.37%
2022/10/26	2	44.55	0	0.00	44.80	2	280	0.71%
2022/10/25	0	46.00	0	0.00	44.85	0	282	0.00%
2022/10/24	1	46.10	0	0.00	45.85	1	283	0.35%
2022/10/21	0.1	45.60	0	0.00	45.15	0.1	287	0.02%
2022/10/20	4	45.55	0	0.00	45.45	4	294	1.36%
2022/10/19	0.1	46.60	5	47.30	46.55	-4.9	303	-1.61%
2022/10/14	5.1	44.83	0	0.00	46.30	5.1	327	1.56%
2022/10/13	0	0.00	1	44.50	44.00	-1	348	-0.29%
2022/10/12	1	46.80	0	0.00	46.70	1	354	0.28%
2022/10/05	0.3	50.10	0	0.00	49.80	0.3	384	0.08%
2022/09/27	0	49.50	0	0.00	49.50	0	387	0.00%
2022/09/22	0	0.00	4	54.30	54.10	-4	434	-0.92%
2022/09/21	0	0.00	1	55.10	55.00	-1	434	-0.23%
2022/09/20	1	55.40	0	0.00	55.50	1	435	0.23%
2022/09/15	1	56.90	2	57.10	56.90	-1	448	-0.22%
2022/09/08	0	0.00	2	57.40	57.20	-2	488	-0.41%
2022/09/02	0.3	58.50	0	0.00	58.00	0.3	509	0.05%
2022/09/01	0	0.00	3	58.50	58.40	-3	512	-0.58%
2022/08/30	0	0.00	2	58.80	58.90	-2	523	-0.38%
2022/08/29	0	0.00	2	58.00	58.70	-2	525	-0.38%
2022/08/26	0	0.00	1	59.20	59.30	-1	526	-0.19%
2022/08/25	1	58.90	0	0.00	58.90	1	530	0.19%
2022/08/24	2	58.90	0	0.00	58.20	2	535	0.37%
2022/08/23	2	58.60	0	0.00	58.50	2	544	0.37%
2022/08/22	0	0.00	1	59.10	59.20	-1	551	-0.18%
2022/08/19	3	59.77	0	0.00	59.50	3	552	0.54%
2022/08/18	0	0.00	0.6	58.60	59.20	-0.6	553	-0.11%
2022/08/16	0	0.00	1	59.90	59.40	-1	552	-0.18%
2022/08/15	1	59.70	0	0.00	59.70	1	551	0.18%
2022/08/10	0	0.00	1	55.50	56.00	-1	551	-0.18%
2022/08/08	0	0.00	1	55.90	55.80	-1	567	-0.18%
2022/08/04	0	55.60	0	0.00	55.90	0	571	0.00%
2022/07/29	0	0.00	5	58.06	57.80	-5	586	-0.85%
2022/07/28	1.1	57.45	0	58.10	57.30	1	590	0.18%
2022/07/26	3	59.37	0	0.00	58.90	3	588	0.51%
2022/07/25	0	0.00	1	60.80	60.60	-1	585	-0.17%
2022/07/22	1	61.40	0	0.00	61.20	1	590	0.17%
2022/07/21	1	61.40	1	61.20	62.00	0	605	0.00%
2022/07/20	11	68.12	1	68.10	68.00	10	603	1.66%
2022/07/19	10	66.96	1	67.20	67.00	9	603	1.49%
2022/07/18	10	66.40	0	0.00	66.70	10	601	1.66%
2022/07/12	1	60.00	1	60.30	60.20	0	585	0.00%
2022/07/08	10	62.30	0	0.00	62.50	10	599	1.67%
2022/07/07	0	0.00	1	61.60	61.50	-1	600	-0.17%
2022/07/06	1	60.30	0	0.00	60.10	1	612	0.16%
2022/07/05	2	60.30	0	0.00	61.40	2	639	0.31%
2022/07/04	0	60.20	0	0.00	60.40	0	645	0.00%
2022/07/01	9.1	63.18	29	62.69	60.50	-19.9	661	-3.01%
2022/06/30	0	67.00	5	67.00	67.00	-5	638	-0.78%
2022/06/28	0.1	70.20	0	0.00	69.50	0.1	662	0.01%
2022/06/27	0	0.00	2	70.70	70.90	-2	740	-0.27%
2022/06/24	0.1	69.30	1	68.80	68.70	-1	831	-0.11%
2022/06/20	0	68.20	5	68.00	67.30	-5	968	-0.51%
2022/06/17	1	70.00	1	70.00	69.90	0	963	0.00%
2022/06/16	2	72.70	0	0.00	71.30	2	957	0.21%
2022/06/14	1.1	72.00	0	0.00	72.00	1.1	974	0.11%
2022/06/13	1	72.70	7	73.20	72.60	-6	981	-0.61%
2022/06/09	5	76.12	1	76.50	75.90	4	983	0.41%
2022/06/08	0.1	77.70	0	0.00	77.10	0.1	988	0.01%
2022/06/01	0	0.00	1	77.70	77.70	-1	1,041	-0.10%
2022/05/30	0	0.00	1	76.10	76.20	-1	1,051	-0.10%
2022/05/24	2	74.20	0	0.00	74.00	2	1,185	0.17%
2022/05/19	1	74.80	0	0.00	75.50	1	1,203	0.08%
2022/05/18	1	76.40	1	77.10	76.50	0	1,202	0.00%
2022/05/17	2	75.60	1	75.40	77.20	1	1,199	0.08%
2022/05/16	1	74.50	1	75.50	74.10	0	1,192	0.00%
2022/05/13	0	0.00	0.2	74.40	74.30	-0.2	1,212	-0.02%
2022/05/12	2	74.30	0	75.00	74.00	2	1,217	0.16%
2022/05/11	0	0.00	1	75.90	75.60	-1	1,217	-0.08%
2022/05/10	1	75.50	4	73.30	75.60	-3	1,226	-0.24%
2022/05/09	1	74.60	46	74.55	74.20	-45	1,221	-3.68%
2022/05/06	0	0.00	1	75.40	76.70	-1	1,216	-0.08%
2022/05/05	3	77.60	3	78.37	77.50	0	1,217	0.00%
2022/05/04	4	77.12	0.1	77.00	77.20	4	1,221	0.32%
2022/04/29	1	76.50	1	75.80	75.70	0	1,227	0.00%
2022/04/28	0	0.00	2	75.20	75.60	-2	1,229	-0.16%
2022/04/27	0	73.80	0	0.00	73.80	0	1,223	0.00%
2022/04/26	1	76.20	0	0.00	76.10	1	1,208	0.08%
2022/04/25	1.1	77.14	1	78.60	77.00	0.1	1,208	0.01%
2022/04/20	0	81.80	0	0.00	81.80	0	1,227	0.00%
2022/04/19	0	0.00	2	81.20	81.50	-2	1,258	-0.16%
2022/04/15	1	81.60	0	0.00	81.70	1	1,299	0.08%
2022/04/14	0	0.00	1	82.60	82.90	-1	1,320	-0.08%
2022/04/13	3	83.30	4	83.50	83.70	-1	1,328	-0.08%
2022/04/11	2	83.00	1	83.10	83.10	1	1,446	0.07%
2022/04/08	5	85.70	0	0.00	86.10	5	1,534	0.33%
2022/04/07	3	86.30	0	0.00	85.90	3	1,531	0.20%
2022/04/06	1	88.10	0	0.00	87.90	1	1,512	0.07%
2022/03/31	6	89.97	0	0.00	90.00	6	1,502	0.40%
2022/03/30	9	92.13	4	92.18	91.00	5	1,485	0.34%
2022/03/29	3	92.27	4	92.45	91.40	-1	1,419	-0.07%
2022/03/28	3	89.00	0	0.00	89.30	3	1,335	0.22%
2022/03/25	1	90.50	2	90.90	90.40	-1	1,331	-0.08%
2022/03/24	0	0.00	4	90.18	90.90	-4	1,308	-0.31%
2022/03/23	7	89.99	4	90.10	90.40	3	1,273	0.24%
2022/03/21	0	87.30	0	0.00	87.40	0	1,215	0.00%
2022/03/17	0	85.30	0	0.00	85.30	0	1,209	0.00%
2022/03/16	2.1	83.41	1	83.40	83.60	1.1	1,213	0.09%
2022/03/15	5	84.90	0	0.00	84.20	5	1,230	0.41%
2022/03/11	0	0.00	3	86.10	86.40	-3	1,288	-0.23%
2022/03/10	0	0.00	1	86.60	87.00	-1	1,298	-0.08%
2022/03/09	0	87.90	3	85.30	85.50	-3	1,334	-0.22%
2022/03/08	0.1	86.00	0	0.00	84.00	0.1	1,446	0.00%
2022/03/04	0	0.00	1	89.10	89.10	-1	1,504	-0.07%
2022/03/03	1	88.70	2	89.15	89.00	-1	1,511	-0.07%
2022/03/01	1	87.61	0	0.00	88.20	1	1,520	0.07%
2022/02/25	3	87.97	1	89.30	87.60	2	1,523	0.13%
2022/02/24	6	87.48	5	87.70	87.30	1	1,517	0.07%
2022/02/23	0	85.60	0	0.00	86.20	0	1,480	0.00%
2022/02/22	0	0.00	20	85.30	84.30	-20	1,672	-1.20%
2022/02/21	25	85.88	0	0.00	86.00	25	1,747	1.43%
2022/02/17	15	85.50	0	0.00	85.10	15	1,786	0.84%
2022/02/10	0	0.00	2	85.20	85.10	-2	1,891	-0.11%
2022/02/09	2	86.25	1	85.60	86.20	1	1,897	0.05%
2022/02/08	1	84.60	0	0.00	84.50	1	1,897	0.05%
2022/01/25	0	83.50	0	0.00	83.20	0	1,932	0.00%
2022/01/24	1	83.50	0	0.00	83.40	1	1,961	0.05%
2022/01/19	0	0.00	1	84.70	86.00	-1	1,993	-0.05%
2022/01/18	2	85.70	0	0.00	86.00	2	2,033	0.10%
2022/01/17	0	0.00	1	85.00	84.90	-1	2,029	-0.05%
2022/01/14	0	0.00	1	83.20	83.30	-1	2,047	-0.05%
2022/01/13	1	85.10	1	85.00	85.00	0	2,057	0.00%
2022/01/12	2.1	87.19	0	0.00	86.30	2.1	2,044	0.10%
2022/01/11	4.1	88.16	2	88.00	88.80	2.1	2,029	0.10%
2022/01/10	0.2	89.10	0	0.00	88.80	0.2	2,018	0.01%
2022/01/07	2	91.65	0.1	91.00	90.80	1.9	1,999	0.10%
2022/01/06	1	91.90	0	0.00	92.70	1	1,989	0.05%
2022/01/05	0	0.00	1	94.10	93.50	-1	2,014	-0.05%
2022/01/04	3.1	95.25	3	95.47	93.90	0.1	2,014	0.00%
2022/01/03	2	95.00	16	94.43	95.00	-14	1,926	-0.73%
2021/12/30	4	91.90	0	0.00	92.00	4	1,848	0.22%
2021/12/29	1	91.80	0	0.00	92.00	1	1,881	0.05%
2021/12/21	0.3	91.20	0	0.00	91.20	0.3	2,038	0.01%
2021/12/16	0	0.00	1	92.00	91.60	-1	2,096	-0.05%
2021/12/13	0.1	91.20	1	91.20	90.60	-0.9	2,101	-0.04%
2021/12/10	1	90.40	1.2	90.89	91.20	-0.2	2,110	-0.01%
2021/12/09	3.1	90.40	0	0.00	90.40	3.1	2,114	0.14%
2021/12/08	2.1	91.66	3	92.63	91.60	-0.9	2,125	-0.04%
2021/12/07	2	93.45	0	0.00	93.60	2	2,093	0.10%
2021/12/03	2	95.70	5.2	95.73	95.80	-3.2	2,136	-0.15%
2021/12/02	6.2	95.73	30	96.93	94.60	-23.8	2,197	-1.08%
2021/12/01	3	94.53	3.1	95.25	96.50	-0.1	2,259	0.00%
2021/11/26	1	89.50	0	0.00	90.10	1	2,347	0.04%
2021/11/25	3	92.50	7	91.40	91.00	-4	2,364	-0.17%
2021/11/24	0	0.00	3	91.31	92.00	-3	2,366	-0.13%
2021/11/23	5	92.70	2	92.50	91.60	3	2,375	0.13%
2021/11/22	0	0.00	1	92.80	94.00	-1	2,378	-0.04%
2021/11/19	15	97.31	7	96.50	94.40	8	2,386	0.34%
2021/11/18	1.2	95.27	5	96.40	96.00	-3.8	2,243	-0.17%
2021/11/17	1	92.70	12	92.35	92.40	-11	2,192	-0.50%
2021/11/16	4	91.15	0	0.00	91.70	4	2,198	0.18%
2021/11/15	3	91.87	0	0.00	92.40	3	2,206	0.14%
2021/11/12	0	0.00	1	89.70	90.30	-1	2,209	-0.05%
2021/11/11	1	88.00	1	89.50	89.90	0	2,216	0.00%
2021/11/10	0	0.00	1	88.00	87.80	-1	2,224	-0.04%
2021/11/09	2	88.25	1	88.20	88.20	1	2,282	0.04%
2021/11/05	0	0.00	1	86.40	86.50	-1	2,372	-0.04%
2021/11/04	0	0.00	1	86.60	86.30	-1	2,463	-0.04%
2021/11/03	1	86.10	2	86.70	86.70	-1	2,543	-0.04%
2021/11/02	0	0.00	3	89.00	85.70	-3	2,653	-0.11%
2021/11/01	4	88.78	0	0.00	88.70	4	2,715	0.15%
2021/10/28	0	0.00	1	85.70	85.80	-1	2,748	-0.04%
2021/10/27	1	84.10	0	0.00	84.70	1	2,784	0.04%
2021/10/22	0	0.00	2	85.70	85.50	-2	3,031	-0.07%
2021/10/21	2	85.65	0	0.00	86.30	2	3,119	0.06%
2021/10/19	0	0.00	1	85.00	84.30	-1	3,512	-0.03%
2021/10/15	1	82.30	0	0.00	82.50	1	4,385	0.02%
2021/10/14	3	79.47	3	79.53	80.60	0	4,800	0.00%
2021/10/13	1.1	80.91	1	81.10	79.50	0.1	5,370	0.00%
2021/10/12	1	83.40	2	82.25	82.30	-1	5,542	-0.02%
2021/10/08	2	87.60	10	85.56	85.10	-8	5,564	-0.14%
2021/10/07	6	86.15	3	86.03	86.20	3	5,604	0.05%
2021/10/06	3	85.00	2	82.70	82.50	1	5,827	0.02%
2021/10/05	7	83.04	18	82.95	85.30	-11	6,034	-0.18%
2021/10/04	2	86.00	7	86.33	84.80	-5	6,028	-0.08%
2021/10/01	2	87.85	6	89.32	88.30	-4	6,036	-0.07%
2021/09/30	2	90.50	0	0.00	90.70	2	6,031	0.03%
2021/09/29	1	92.10	0	0.00	90.80	1	6,042	0.02%
2021/09/28	5	95.10	12	94.49	94.00	-7	6,068	-0.12%
2021/09/27	3	94.53	6	94.35	94.40	-3	6,044	-0.05%
2021/09/24	9	93.07	7	93.30	93.00	2	6,036	0.03%
2021/09/23	3	91.33	4	91.65	91.80	-1	6,024	-0.02%
2021/09/22	0	0.00	1	90.20	90.20	-1	6,038	-0.02%
2021/09/16	0	0.00	1	90.90	90.80	-1	6,066	-0.02%
2021/09/15	2	90.35	0	0.00	90.50	2	6,081	0.03%
2021/09/14	1.1	91.74	1	92.70	91.60	0.1	6,096	0.00%
2021/09/13	1	94.10	1	93.10	93.10	0	6,119	0.00%
2021/09/09	0	0.00	0.1	91.20	90.70	-0.1	6,135	0.00%
2021/09/08	5	90.74	7	90.06	90.30	-2	6,152	-0.03%
2021/09/07	25	93.70	2	95.00	92.80	23	6,127	0.38%
2021/09/06	7.1	99.95	3	99.27	98.10	4.1	6,064	0.07%
2021/09/03	30	95.80	18	97.44	98.40	12	5,965	0.20%
2021/09/02	3	94.90	3	94.47	93.70	0	6,177	0.00%
2021/09/01	1	93.70	1	93.60	93.50	0	6,181	0.00%
2021/08/31	1	91.40	2	89.85	90.50	-1	6,160	-0.02%
2021/08/30	0	0.00	2	91.55	91.30	-2	6,173	-0.03%
2021/08/27	0	0.00	2	90.30	91.50	-2	6,181	-0.03%
2021/08/26	2	91.80	0	0.00	91.40	2	6,204	0.03%
2021/08/25	2	92.10	36	92.16	92.70	-34	6,207	-0.55%
2021/08/24	2.2	92.80	3	90.97	90.10	-0.8	6,201	-0.01%
2021/08/23	0	0.00	1	89.10	90.70	-1	6,186	-0.02%
2021/08/20	6.1	87.52	6	87.60	87.40	0.1	6,218	0.00%
2021/08/19	1	86.80	0	0.00	86.50	1	6,312	0.02%
2021/08/18	5	84.40	0	0.00	89.90	5	6,326	0.08%
2021/08/17	15	86.12	2	87.10	86.60	13	6,363	0.20%
2021/08/16	0	0.00	6.3	88.80	89.50	-6.3	6,377	-0.10%
2021/08/13	32.1	92.15	31.5	91.16	90.20	0.6	6,372	0.01%
2021/08/12	8	96.15	0.1	96.30	95.20	8	6,355	0.13%
2021/08/11	27	96.00	4	97.03	95.00	23	6,423	0.36%
2021/08/10	16.5	106.73	6	105.92	106.00	10.5	6,422	0.16%
2021/08/09	4	110.63	8	109.19	108.50	-4	6,404	-0.06%
2021/08/06	13.2	112.30	18.2	112.36	111.50	-5	6,413	-0.08%
2021/08/05	4.5	109.28	8.3	109.08	110.50	-3.8	6,508	-0.06%
2021/08/04	2	106.50	14	107.14	106.50	-12	6,567	-0.18%
2021/08/03	2	108.75	1	109.50	108.50	1	6,647	0.02%
2021/08/02	3	108.50	11.3	108.13	108.00	-8.3	6,699	-0.12%
2021/07/30	24.1	106.73	15	107.03	107.50	9.1	6,733	0.14%
2021/07/29	7	103.07	2	101.00	105.00	5	6,679	0.07%
2021/07/28	12	103.71	1	104.50	103.00	11	6,679	0.16%
2021/07/27	6.2	106.98	67.5	105.01	104.50	-61.3	6,687	-0.92%
2021/07/26	9	109.94	38	109.53	108.50	-29	6,732	-0.43%
2021/07/23	130.1	107.82	93	110.70	108.00	37.1	6,695	0.55%	大買/
2021/07/22	32.2	114.01	32	113.20	113.00	0.2	6,483	0.00%
2021/07/21	78	115.19	52	116.01	112.50	26	6,273	0.41%
2021/07/20	32.1	109.80	26.3	109.75	109.00	5.8	5,889	0.10%
2021/07/19	64	109.02	93.4	110.91	113.00	-29.4	5,631	-0.52%
2021/07/16	19.5	102.62	30.2	103.54	103.00	-10.7	5,231	-0.20%
2021/07/15	15.4	99.43	2	99.20	99.90	13.4	5,071	0.26%
2021/07/14	4	100.38	13	98.82	99.00	-9	5,090	-0.18%
2021/07/13	83	102.10	82	102.05	99.10	1	5,086	0.02%
2021/07/12	79.6	99.63	32	99.43	101.50	47.6	4,974	0.96%
2021/07/09	11.2	96.20	6	96.20	95.90	5.2	4,852	0.11%
2021/07/08	53	96.37	9	96.29	95.30	44	4,959	0.89%
2021/07/07	5	95.60	9	95.31	94.80	-4	5,000	-0.08%
2021/07/06	6.2	96.18	0	0.00	94.80	6.2	5,121	0.12%
2021/07/05	5	96.18	4	96.08	96.10	1	5,245	0.02%
2021/07/02	1	92.90	7	93.39	93.60	-6	5,388	-0.11%
2021/07/01	1	92.70	80	92.80	92.60	-79	5,556	-1.42%
2021/06/30	2	93.90	0	0.00	94.00	2	5,792	0.03%
2021/06/29	1	95.30	0	95.10	93.70	1	6,023	0.02%
2021/06/28	3	94.23	3.1	94.50	95.10	-0.1	6,207	0.00%
2021/06/25	2	95.05	4	95.55	94.30	-2	6,537	-0.03%
2021/06/24	1	94.80	1	94.30	94.60	0	6,769	0.00%
2021/06/23	2	93.25	1	92.60	94.00	1	6,868	0.01%
2021/06/22	18	92.99	3	94.13	92.60	15	7,365	0.20%
2021/06/21	3.2	94.70	2	94.50	94.30	1.2	7,403	0.02%
2021/06/18	7	95.73	8.2	96.51	96.40	-1.2	7,453	-0.02%
2021/06/17	7	95.77	13	96.04	96.50	-6	7,514	-0.08%
2021/06/16	27	94.41	7.2	94.58	94.30	19.9	7,571	0.26%
2021/06/15	24	95.88	17	95.36	96.20	7	7,698	0.09%
2021/06/11	28.2	97.53	11	95.42	95.10	17.2	8,301	0.21%
2021/06/10	68.2	97.57	25	98.83	96.80	43.2	8,717	0.49%
2021/06/09	5	94.16	12	93.94	94.30	-7	8,500	-0.08%
2021/06/08	8	92.76	2	92.50	91.90	6	8,610	0.07%
2021/06/07	1	88.80	0	0.00	92.40	1	8,792	0.01%
2021/06/04	2	91.90	0.1	92.00	91.80	1.9	8,852	0.02%
2021/06/03	5.2	92.67	4	92.90	92.70	1.2	8,910	0.01%
2021/06/02	1	95.40	9	92.91	93.00	-8	9,000	-0.09%
2021/06/01	10	95.05	5.1	94.82	94.70	4.9	9,040	0.05%
2021/05/31	2	93.70	2	93.95	94.30	0	9,093	0.00%
2021/05/28	18	94.02	7	94.21	94.10	11	9,206	0.12%
2021/05/27	12	93.40	11	93.38	94.00	1	9,409	0.01%
2021/05/26	1.3	92.22	1	92.50	91.80	0.3	9,402	0.00%
2021/05/25	8	92.63	5	92.36	92.20	3	9,629	0.03%
2021/05/24	4	89.35	1	88.67	90.10	3	9,887	0.03%
2021/05/21	0	0.00	2.1	88.78	88.10	-2.1	10,180	-0.02%
2021/05/20	1	87.00	1	87.20	87.00	0	10,707	0.00%
2021/05/19	5	88.60	2	87.60	89.90	3	11,189	0.03%
2021/05/18	8	85.64	3	86.37	87.00	5	11,725	0.04%
2021/05/17	3	82.93	2	82.60	82.50	1	11,952	0.01%
2021/05/14	12	88.77	12	88.68	88.00	0	11,990	0.00%
2021/05/13	19	90.35	18	90.73	88.90	1	11,927	0.01%
2021/05/12	5.3	86.42	13.3	87.80	86.80	-8	11,768	-0.07%
2021/05/11	8	92.48	7.5	91.20	90.50	0.5	11,690	0.00%
2021/05/10	8.1	96.84	11	97.06	97.20	-2.9	11,639	-0.03%
2021/05/07	8	99.43	2	99.10	99.50	6	11,696	0.05%
2021/05/06	1	98.50	6	97.67	96.60	-5	11,821	-0.04%
2021/05/05	5	100.02	5	99.84	97.20	0	12,583	0.00%
2021/05/04	10	98.92	23.1	97.94	100.50	-13.1	13,173	-0.10%
2021/05/03	18	103.22	6	105.50	102.00	12	13,120	0.09%
2021/04/29	10	111.30	4	112.12	110.00	6	13,021	0.05%
2021/04/28	11.1	110.76	5	110.80	112.00	6.1	12,981	0.05%
2021/04/27	9	110.56	1	110.00	109.50	8	12,943	0.06%
2021/04/26	9	114.61	9	115.11	114.50	0	12,885	0.00%
2021/04/23	27	112.13	34	112.96	112.50	-7	12,828	-0.05%
2021/04/22	21	111.48	6	113.08	109.50	15	12,847	0.12%
2021/04/21	3	109.50	4	110.38	111.00	-1	12,799	-0.01%
2021/04/20	1	110.50	3	110.83	110.00	-2	12,813	-0.02%
2021/04/19	6	109.33	14	110.00	109.50	-8	12,806	-0.06%
2021/04/16	19	112.32	16.3	112.21	110.50	2.7	12,837	0.02%
2021/04/15	15.1	111.30	14.2	110.85	112.50	0.9	12,742	0.01%
2021/04/14	30	104.47	20.1	104.75	106.00	9.9	12,670	0.08%
2021/04/13	3	110.17	10	111.10	108.00	-7	12,569	-0.06%
2021/04/12	10	109.45	10	110.10	108.50	0	12,524	0.00%
2021/04/09	9	113.72	13.1	113.57	113.00	-4.1	12,433	-0.03%
2021/04/08	30.2	114.08	26	114.69	113.50	4.2	12,344	0.03%
2021/04/07	7	111.29	18.2	112.35	115.00	-11.2	12,160	-0.09%
2021/04/06	30.1	113.20	23.5	113.22	114.00	6.6	12,000	0.05%
2021/04/01	29.2	105.06	36.1	104.59	105.50	-6.9	11,755	-0.06%
2021/03/31	14.5	102.47	13	102.12	102.00	1.5	11,534	0.01%
2021/03/30	16.1	103.12	37.2	103.12	103.00	-21.1	11,375	-0.19%
2021/03/29	22	100.68	26.4	99.38	99.40	-4.4	11,059	-0.04%
2021/03/26	12.2	97.56	15	97.97	98.00	-2.8	10,827	-0.03%
2021/03/25	33.2	98.52	44.7	98.55	96.70	-11.5	10,729	-0.11%
2021/03/24	10	94.69	14	95.06	94.80	-4	10,232	-0.04%
2021/03/23	28	94.43	12	94.80	93.60	16	10,227	0.16%
2021/03/22	10	93.73	24	94.23	93.50	-14	10,174	-0.14%
2021/03/19	14	92.58	14	92.87	92.80	0	10,113	0.00%
2021/03/18	18	94.82	28.3	94.44	94.10	-10.3	10,049	-0.10%
2021/03/17	56.1	97.58	66.4	94.86	94.50	-10.3	9,947	-0.10%
2021/03/16	62	94.88	66	96.51	98.70	-4	9,404	-0.04%
2021/03/15	5	89.20	20	89.53	89.80	-15	8,980	-0.17%
2021/03/12	39	89.11	48.1	89.00	88.40	-9	8,991	-0.10%
2021/03/11	59	88.01	24	88.13	88.20	35	8,903	0.39%
2021/03/10	16	85.71	13	85.55	86.30	3	8,775	0.03%
2021/03/09	25	84.06	3	84.73	85.30	22	8,750	0.25%
2021/03/08	21	84.40	3	84.50	84.50	18	8,811	0.20%
2021/03/05	3	85.30	5	84.94	85.80	-2	8,735	-0.02%
2021/03/04	11	84.56	3	85.40	84.70	8	8,712	0.09%
2021/03/03	20	85.38	9	84.98	84.90	11	8,709	0.13%
2021/03/02	2	86.75	14	87.12	85.70	-12	8,584	-0.14%
2021/02/26	7	84.67	11	84.99	84.60	-4	8,371	-0.05%
2021/02/25	14.3	87.11	47	86.66	86.50	-32.7	8,356	-0.39%
2021/02/24	40	85.94	33	85.51	84.10	7	8,261	0.08%
2021/02/23	15	84.45	10	85.10	84.00	5	7,957	0.06%
2021/02/22	102.1	88.41	77.2	88.95	87.60	24.9	7,648	0.33%	大買/
2021/02/19	40	83.69	72	82.90	87.80	-32	7,132	-0.45%
2021/02/18	138	80.12	151	80.10	79.90	-13	6,636	-0.20%	大買/大賣/
2021/02/17	61	75.74	53	74.08	76.30	8	6,055	0.13%
2021/02/05	15	70.33	5	69.96	69.40	10	5,783	0.17%
2021/02/04	1	68.50	0	0.00	68.80	1	5,746	0.02%
2021/02/03	1	69.00	5	68.44	68.60	-4	5,769	-0.07%
2021/02/02	11	67.97	10	67.30	67.90	1	5,945	0.02%
2021/02/01	3	65.50	3	65.17	66.80	0	6,203	0.00%
2021/01/29	10	67.46	13	68.81	66.20	-3	6,303	-0.05%
2021/01/28	45	69.39	24	70.18	68.70	21	6,298	0.33%
2021/01/27	56	76.13	32.1	76.06	72.80	23.9	6,149	0.39%
2021/01/26	18	75.39	56.5	75.30	76.20	-38.5	5,438	-0.71%
2021/01/25	12	69.80	6	68.98	69.30	6	4,835	0.12%
2021/01/22	3	67.07	45	66.86	67.60	-42	4,794	-0.88%
2021/01/21	41	65.21	5	64.80	64.60	36	4,809	0.75%
2021/01/20	4	65.95	1	65.71	65.30	3	4,819	0.06%
2021/01/19	4	68.00	109	68.27	67.50	-105	4,842	-2.17%	大賣/鉅額交易
2021/01/18	5	69.72	6	70.93	69.00	-1	4,972	-0.02%
2021/01/15	4	71.35	15	71.11	69.50	-11	4,999	-0.22%
2021/01/14	103	70.41	69	69.84	69.70	34	4,984	0.68%	大買/
2021/01/13	0	0.00	106	67.72	67.80	-106	4,922	-2.15%	大賣/鉅額交易
2021/01/12	16	67.87	25	67.95	66.70	-9	4,993	-0.18%
2021/01/11	34	65.39	25.3	67.42	67.40	8.7	5,037	0.17%
2021/01/08	31	67.77	13	67.01	67.20	18	5,155	0.35%
2021/01/07	4	66.80	42	66.38	66.80	-38	5,201	-0.73%
2021/01/06	18	66.47	16	66.66	65.50	2	5,280	0.04%
2021/01/05	13	66.88	16	67.04	66.50	-3	5,349	-0.06%
2021/01/04	27	67.03	3	67.10	67.30	24	5,502	0.44%
2020/12/31	34.1	66.15	10	66.08	65.70	24.1	6,172	0.39%
2020/12/30	20	64.78	0	0.00	64.70	20	6,589	0.30%
2020/12/29	10	64.77	0	0.00	64.20	10	6,793	0.15%
2020/12/28	22	65.10	0	64.90	65.10	22	6,926	0.32%
2020/12/25	0	0.00	4	65.50	64.70	-4	7,084	-0.06%
2020/12/24	0	65.35	0	0.00	65.00	0	7,243	0.00%
2020/12/23	1	64.00	0	0.00	63.70	1	7,464	0.01%
2020/12/22	0	0.00	1	64.00	64.00	-1	7,877	-0.01%
2020/12/21	3	63.60	1	63.50	63.50	2	8,202	0.02%
2020/12/18	4	63.80	7	64.10	63.60	-3	8,471	-0.04%
2020/12/17	18	63.52	15	63.17	63.40	3	8,854	0.03%
2020/12/16	1	65.00	1	65.10	64.70	0	9,049	0.00%
2020/12/15	4	64.33	0	0.00	64.30	4	9,574	0.04%
2020/12/14	0	0.00	1	66.30	65.90	-1	10,057	-0.01%
2020/12/11	20	65.67	1	66.10	65.40	19	11,020	0.17%
2020/12/10	44	67.80	2	67.15	67.10	42	11,773	0.36%
2020/12/09	3	69.17	10	69.13	69.40	-7	11,866	-0.06%
2020/12/08	13	68.72	4	68.95	68.40	9	11,815	0.08%
2020/12/07	7	68.23	45	69.13	67.20	-38	11,731	-0.32%
2020/12/04	1	68.30	13	68.12	67.90	-12	11,694	-0.10%
2020/12/03	7	68.01	11	67.76	67.40	-4	11,759	-0.03%
2020/12/02	14	68.61	16	68.16	68.70	-2	11,711	-0.02%
2020/12/01	4	67.30	2	67.50	67.60	2	11,601	0.02%
2020/11/30	3.3	66.85	0	0.00	66.90	3.3	11,605	0.03%
2020/11/27	13	67.13	4	67.00	66.70	9	11,637	0.08%
2020/11/26	2	65.60	0	0.00	66.10	2	11,562	0.02%
2020/11/25	23	66.33	5	66.12	65.40	18	11,556	0.16%
2020/11/24	1	67.30	1	66.80	66.40	0	11,565	0.00%
2020/11/23	7	67.07	71	65.79	67.20	-64	11,498	-0.56%
2020/11/20	4	64.63	0	0.00	65.30	4	11,365	0.04%
2020/11/19	55	65.54	0	0.00	64.90	55	11,354	0.48%
2020/11/18	10	66.01	0	0.00	65.50	10	11,345	0.09%
2020/11/17	1	65.00	11	65.10	65.10	-10	11,325	-0.09%
2020/11/16	4	65.40	9	65.30	65.40	-5	11,380	-0.04%
2020/11/13	3	64.37	6	64.43	65.70	-3	11,383	-0.03%
2020/11/12	26	64.11	5	64.12	63.90	21	11,363	0.18%
2020/11/11	1	65.30	1	65.70	65.30	0	11,322	0.00%
2020/11/10	18	65.68	11	66.01	64.70	7	11,299	0.06%
2020/11/09	93	68.24	13	67.81	68.00	80	11,116	0.72%
2020/11/06	20	71.78	11	71.84	71.10	9	10,825	0.08%
2020/11/05	12	71.04	2	71.30	70.90	10	10,723	0.09%
2020/11/04	0	70.60	2	70.25	70.10	-2	10,662	-0.02%
2020/11/03	3	69.87	0	0.00	70.30	3	10,795	0.03%
2020/10/30	2	67.90	2	67.40	66.70	0	10,713	0.00%
2020/10/29	3	67.00	0	0.00	67.30	3	10,687	0.03%
2020/10/28	6	68.17	1	68.20	68.10	5	10,672	0.05%
2020/10/27	1	68.50	3	69.10	68.50	-2	10,652	-0.02%
2020/10/26	9	71.17	19	70.01	69.00	-10	10,621	-0.09%
2020/10/23	3	71.50	12	71.13	71.00	-9	10,467	-0.09%
2020/10/22	7	70.37	8	70.33	70.70	-1	10,379	-0.01%
2020/10/21	0	0.00	11	70.04	70.00	-11	10,253	-0.11%
2020/10/20	20	69.54	21	69.60	69.50	-1	10,227	-0.01%
2020/10/19	3	69.10	6	69.17	69.50	-3	10,126	-0.03%
2020/10/16	18	69.86	26	69.76	68.00	-8	10,087	-0.08%
2020/10/15	18	70.11	1	70.50	69.50	17	9,935	0.17%
2020/10/14	9	70.00	9	70.38	69.50	0	9,900	0.00%
2020/10/13	15	69.71	21	69.65	70.10	-6	9,877	-0.06%
2020/10/12	8	69.53	6	69.90	70.50	2	9,844	0.02%
2020/10/08	56	71.22	45	72.16	69.30	11	9,750	0.11%
2020/10/07	26	70.14	28	69.59	71.60	-2	9,124	-0.02%
2020/10/06	5	66.48	1	66.80	67.90	4	8,740	0.05%
2020/10/05	6.3	64.95	0	0.00	65.10	6.3	8,690	0.07%
2020/09/30	30	65.93	11	65.32	66.30	19	8,782	0.22%
2020/09/29	7	63.97	29	64.83	64.00	-22	8,741	-0.25%
2020/09/28	62	66.49	17	65.06	64.60	45	8,704	0.52%
2020/09/25	28	68.30	29	67.76	67.30	-1	8,552	-0.01%
2020/09/24	46	68.20	25	68.45	67.50	21	8,202	0.26%
2020/09/23	46	69.62	92	68.72	70.10	-46	7,934	-0.58%
2020/09/22	30	69.44	61	68.96	68.50	-31	7,740	-0.40%
2020/09/21	21	70.03	56.2	69.61	69.00	-35.2	7,383	-0.48%
2020/09/18	100	71.94	24	71.87	72.20	76	7,242	1.05%
2020/09/17	17	70.12	54	70.81	72.00	-37	6,767	-0.55%
2020/09/16	182	68.97	123	69.22	70.00	59	6,369	0.93%	大買/大賣/
2020/09/15	107	63.61	119	63.93	65.10	-12	5,609	-0.21%	大買/大賣/
2020/09/14	20	57.73	87	56.73	59.20	-67	4,909	-1.36%
2020/09/11	50	54.00	5	54.00	53.90	45	4,784	0.94%
2020/09/10	0	0.00	1	55.20	54.80	-1	4,858	-0.02%
2020/09/09	2	54.65	5	55.50	55.30	-3	4,950	-0.06%
2020/09/08	11	55.71	9	55.10	54.70	2	4,999	0.04%
2020/09/07	6	53.58	1	53.80	53.10	5	5,008	0.10%
2020/09/04	4	53.98	0	0.00	54.20	4	5,133	0.08%
2020/09/03	2	55.90	1	56.00	54.80	1	5,220	0.02%
2020/09/02	1	55.80	13	55.11	55.30	-12	5,323	-0.23%
2020/09/01	5	53.40	2	53.25	53.40	3	5,620	0.05%
2020/08/31	3.1	53.86	1	54.00	53.80	2.1	5,701	0.04%
2020/08/28	7	54.33	3	54.50	53.80	4	5,973	0.07%
2020/08/27	15.1	53.50	10	54.78	53.50	5.1	6,255	0.08%
2020/08/26	1	53.80	30	54.13	54.40	-29	6,355	-0.46%
2020/08/25	0	0.00	40	53.25	53.10	-40	6,497	-0.62%
2020/08/24	0	0.00	5	52.64	52.90	-5	6,655	-0.08%
2020/08/21	2.1	51.56	2	52.00	52.10	0.1	6,881	0.00%
2020/08/20	81	52.46	15	50.15	50.90	66	7,135	0.92%
2020/08/18	0	0.00	1	55.60	55.40	-1	7,250	-0.01%
2020/08/17	0	0.00	3	55.37	55.30	-3	7,487	-0.04%
2020/08/14	0	0.00	4	55.28	54.70	-4	7,583	-0.05%
2020/08/12	5.7	53.70	10	53.51	54.80	-4.3	8,026	-0.05%
2020/08/11	2	53.30	2	53.80	53.00	0	8,560	0.00%
2020/08/10	5	56.08	47	55.51	54.80	-42	8,853	-0.47%
2020/08/07	7	56.76	26	56.88	56.00	-19	9,415	-0.20%
2020/08/06	0	0.00	2	54.00	52.70	-2	9,507	-0.02%
2020/08/05	43	53.98	0	0.00	53.90	43	9,997	0.43%
2020/08/04	1	53.60	2	53.75	53.70	-1	10,440	-0.01%
2020/07/31	1	52.30	0	0.00	52.80	1	11,751	0.01%
2020/07/29	0	0.00	4	51.20	51.60	-4	12,730	-0.03%
2020/07/28	22	50.46	21	50.95	50.20	1	12,797	0.01%
2020/07/27	4	50.55	1.1	50.06	50.00	2.9	12,956	0.02%
2020/07/24	3	51.60	0	0.00	51.00	3	13,285	0.02%
2020/07/23	2	52.45	0	0.00	52.70	2	13,327	0.02%
2020/07/22	10	53.44	2	52.90	52.70	8	13,415	0.06%
2020/07/21	0	0.00	6	52.88	53.30	-6	13,584	-0.04%
2020/07/20	1	53.00	1	53.50	52.80	0	13,748	0.00%
2020/07/17	0	0.00	1	52.40	52.10	-1	13,921	-0.01%
2020/07/16	20	55.00	0	0.00	55.00	20	13,922	0.14%
2020/07/15	3	59.33	2	59.20	58.20	1	13,949	0.01%
2020/07/14	7	59.84	13	61.64	59.50	-6	14,039	-0.04%
2020/07/13	1	63.00	5	62.56	62.50	-4	14,127	-0.03%
2020/07/10	4	62.45	33	62.58	61.50	-29	14,144	-0.21%
2020/07/09	52	63.96	8	62.43	62.10	44	14,181	0.31%
2020/07/08	4	60.70	6	59.77	61.20	-2	14,222	-0.01%
2020/07/07	10	60.60	12	60.40	60.40	-2	14,351	-0.01%
2020/07/06	4	60.03	6	60.02	59.90	-2	14,471	-0.01%
2020/07/03	0	0.00	4	58.50	58.70	-4	14,561	-0.03%
2020/07/02	0	0.00	3	58.07	58.40	-3	14,934	-0.02%
2020/07/01	4	57.93	2	57.80	57.10	2	15,227	0.01%
2020/06/30	0	0.00	14	56.24	56.70	-14	15,401	-0.09%
2020/06/29	3	56.90	5	56.12	56.20	-2	15,402	-0.01%
2020/06/24	0	0.00	4	55.63	55.90	-4	15,345	-0.03%
2020/06/23	2	55.20	8	55.10	55.00	-6	15,400	-0.04%
2020/06/22	8	55.85	21	55.30	56.20	-13	15,324	-0.08%
2020/06/19	0	0.00	8	53.56	53.80	-8	15,159	-0.05%
2020/06/18	8	53.49	2	53.30	53.10	6	15,116	0.04%
2020/06/17	23	53.37	5	53.30	53.10	18	15,086	0.12%
2020/06/16	2	52.15	1	52.10	52.70	1	15,056	0.01%
2020/06/15	0	0.00	2	51.80	51.10	-2	15,052	-0.01%
2020/06/12	4	51.38	1	50.20	51.80	3	15,063	0.02%
2020/06/11	5	50.14	12	50.78	50.50	-7	15,064	-0.05%
2020/06/10	5	51.74	4	51.85	51.60	1	15,146	0.01%
2020/06/09	5	52.46	7	52.43	52.00	-2	15,178	-0.01%
2020/06/08	30	54.21	109	54.13	52.00	-79	15,246	-0.52%	大賣/
2020/06/05	1	57.70	4	57.75	57.70	-3	15,141	-0.02%
2020/06/04	27	58.78	26	59.18	58.00	1	15,353	0.01%
2020/06/03	71	59.61	40	58.95	60.30	31	15,769	0.20%
2020/06/02	16	58.07	14	58.75	57.70	2	15,984	0.01%
2020/06/01	17	58.38	51	58.38	58.30	-34	16,421	-0.21%
2020/05/29	36	57.63	12	57.63	57.70	24	16,642	0.14%
2020/05/28	35	57.67	35	57.05	57.10	0	16,528	0.00%
2020/05/27	33	57.21	10	56.35	55.90	23	16,379	0.14%
2020/05/26	4	57.78	12	58.09	58.10	-8	16,134	-0.05%
2020/05/25	8	56.98	13	57.39	57.80	-5	16,019	-0.03%
2020/05/22	34	58.54	25	57.51	57.10	9	15,985	0.06%
2020/05/21	40	58.25	15	58.13	58.00	25	15,991	0.16%
2020/05/20	25	57.65	16	57.48	57.40	9	15,879	0.06%
2020/05/19	21	58.48	48	58.72	57.00	-27	15,747	-0.17%
2020/05/18	69	60.38	40	60.98	61.20	29	15,364	0.19%
2020/05/15	35	58.96	58	58.74	57.50	-23	14,791	-0.16%
2020/05/14	105	61.64	94	60.85	59.80	11	14,442	0.08%	大買/
2020/05/13	52	60.61	72	60.67	61.00	-20	13,802	-0.14%
2020/05/12	46	61.05	126	61.81	60.80	-80	13,520	-0.59%	大賣/
2020/05/11	14	58.86	44	58.59	59.50	-30	12,981	-0.23%
2020/05/08	143	59.31	63	58.11	58.30	80	12,517	0.64%	大買/
2020/05/07	30	53.85	30.1	54.11	55.70	-0.1	11,727	0.00%
2020/05/06	82	53.02	74	52.68	50.70	8	11,237	0.07%
2020/05/05	25	47.51	22	47.36	50.30	3	10,483	0.03%
2020/05/04	19	46.54	47	45.89	45.80	-28	10,202	-0.27%
2020/04/30	37	46.47	14	46.51	46.10	23	10,141	0.23%
2020/04/29	118	47.47	35	47.29	47.75	83	9,941	0.83%	大買/
2020/04/28	5	45.41	52	45.68	44.85	-47	9,568	-0.49%
2020/04/27	13	46.00	21	46.01	45.85	-8	9,479	-0.08%
2020/04/24	32	46.76	53	46.36	46.10	-21	9,357	-0.22%
2020/04/23	56	46.14	61	45.87	46.30	-5	9,122	-0.05%
2020/04/22	90	44.87	16	45.44	45.40	74	8,898	0.83%
2020/04/21	36	44.36	76	43.60	43.05	-40	8,656	-0.46%
2020/04/20	3	44.70	0	0.00	44.70	3	8,549	0.04%
2020/04/17	18	44.08	57	44.35	43.85	-39	8,441	-0.46%
2020/04/16	26	46.14	33	45.83	45.65	-7	8,248	-0.08%
2020/04/15	12	45.94	29	45.37	45.00	-17	8,048	-0.21%
2020/04/14	12	46.45	28	46.11	45.45	-16	7,936	-0.20%
2020/04/13	24	46.73	56	46.09	45.80	-32	7,732	-0.41%
2020/04/10	86	45.51	26	44.76	44.50	60	7,445	0.81%
2020/04/09	54	45.36	70	44.32	44.05	-16	7,180	-0.22%
2020/04/08	68	43.29	93	43.02	43.40	-25	6,922	-0.36%
2020/04/07	92	44.40	68	44.24	43.50	24	6,708	0.36%
2020/04/06	55	42.24	54	43.22	43.70	1	6,238	0.02%
2020/04/01	24	38.92	26	38.35	39.75	-2	5,855	-0.03%
2020/03/31	11	36.44	11	36.55	36.15	0	5,580	0.00%
2020/03/30	3	35.68	2	36.38	36.20	1	5,518	0.02%
2020/03/27	9	36.49	8	36.58	36.00	1	5,446	0.02%
2020/03/26	1	34.95	12	34.96	35.00	-11	5,314	-0.21%
2020/03/25	2	35.58	7	34.79	34.25	-5	5,254	-0.10%
2020/03/24	15	34.45	8	34.55	34.40	7	5,180	0.14%
2020/03/23	8	33.35	5	33.49	33.15	3	5,108	0.06%
2020/03/20	6	33.35	31.4	33.62	33.85	-25.4	5,069	-0.50%
2020/03/19	22	31.82	8	33.69	31.10	14	5,000	0.28%
2020/03/18	8	34.93	10	34.90	34.50	-2	4,882	-0.04%
2020/03/17	9	34.51	43	35.06	34.45	-34	4,772	-0.71%
2020/03/16	57	34.95	29	35.43	34.20	28	4,627	0.61%
2020/03/13	11	32.97	32	32.84	32.95	-21	4,383	-0.48%
2020/03/12	24	37.41	12	35.78	35.70	12	4,232	0.28%
2020/03/11	44	40.18	37	40.52	38.20	7	3,998	0.18%
2020/03/10	93	39.42	36	39.39	38.90	57	3,708	1.54%
2020/03/09	108	45.42	111	44.60	43.00	-3	3,398	-0.09%	大買/大賣/
2020/03/06	55	44.57	59.1	45.23	46.20	-4.1	2,687	-0.15%
2020/03/05	57	41.33	35	41.54	42.00	22	2,126	1.03%
2020/03/04	45	37.37	48	37.88	39.15	-3	1,554	-0.19%
2020/03/03	3	35.28	3	35.67	35.60	0	1,144	0.00%
2020/03/02	8	34.79	59	35.57	35.10	-51	1,075	-4.74%
2020/02/27	24	35.11	5	34.58	34.10	19	970	1.96%
2020/02/26	4	34.86	3	34.78	34.50	1	925	0.11%
2020/02/25	56	35.95	72	35.15	35.00	-16	895	-1.79%
2020/02/24	153	36.26	40	36.98	36.65	113	808	13.98%	大買/鉅額交易
2020/02/21	23	34.78	24	34.58	34.65	-1	527	-0.19%
2020/02/20	0	0.00	1	34.15	34.05	-1	501	-0.20%
2020/02/17	0	0.00	11	34.00	34.10	-11	489	-2.25%
2020/02/14	5	34.10	48	33.92	33.75	-43	475	-9.04%
2020/02/13	6	34.00	1	33.60	33.75	5	470	1.06%
2020/02/12	0	0.00	1	33.70	33.70	-1	465	-0.21%
2020/02/11	2	33.83	1	33.50	33.75	1	462	0.22%
2020/02/10	22	34.92	6	35.06	33.85	16	454	3.52%
2020/02/07	16	34.58	8	35.14	34.40	8	390	2.05%
2020/02/06	9	33.99	2	34.38	33.70	7	327	2.14%
2020/02/05	9	33.67	4	33.86	34.10	5	312	1.60%
2020/02/04	59	32.81	4	34.75	33.60	55	297	18.51%
2020/01/31	3	31.28	0	0.00	31.30	3	227	1.32%
2020/01/08	0	0.00	1	32.30	32.30	-1	243	-0.41%
2020/01/03	0	0.00	1	33.65	33.20	-1	246	-0.41%
2020/01/02	1	33.30	0	0.00	33.50	1	255	0.39%
2019/12/30	0	0.00	1	32.70	32.75	-1	253	-0.39%
2019/12/27	0	0.00	2	32.68	32.65	-2	256	-0.78%
2019/12/25	0	0.00	1	32.70	32.65	-1	257	-0.39%
2019/12/24	0	0.00	0.3	32.70	32.70	-0.3	261	-0.11%
2019/12/23	0	0.00	1	32.80	32.70	-1	265	-0.38%
2019/12/20	0	0.00	1	33.05	32.75	-1	266	-0.37%
2019/12/19	1	32.90	1	33.10	32.90	0	275	0.00%
2019/12/17	1	32.85	0	0.00	32.90	1	289	0.34%
2019/12/16	1	32.75	1	32.80	32.90	0	290	0.00%
2019/12/13	0	0.00	1	32.35	32.35	-1	291	-0.34%
2019/12/12	0	32.20	0	0.00	32.20	0	295	0.01%
2019/12/06	0	0.00	1	32.10	32.05	-1	313	-0.32%
2019/12/05	0	0.00	1	32.50	32.30	-1	328	-0.30%
2019/12/04	0	0.00	1	32.40	32.25	-1	342	-0.29%
2019/11/26	0	0.00	2	32.45	32.35	-2	473	-0.42%
2019/11/20	1	32.50	0	0.00	32.35	1	557	0.18%
2019/11/19	1	32.90	0	0.00	32.80	1	563	0.18%
2019/11/18	2	32.65	0	0.00	32.65	2	572	0.35%
2019/11/14	1	32.40	0	0.00	32.30	1	611	0.16%
2019/11/11	2	32.85	0	0.00	32.95	2	651	0.31%
2019/10/31	1	33.60	10	33.40	33.40	-9	655	-1.37%
2019/10/29	2	33.98	0	0.00	33.95	2	654	0.31%
2019/10/28	12	33.90	2	33.88	34.05	10	653	1.53%
2019/10/24	1	33.70	0	0.00	33.80	1	654	0.15%
2019/10/21	0	0.00	2	32.98	33.15	-2	645	-0.31%
2019/10/17	1	32.40	0	0.00	32.70	1	641	0.16%
2019/10/16	1	31.90	0	0.00	31.80	1	642	0.16%
2019/10/08	1	32.15	0	0.00	32.15	1	631	0.16%
2019/09/09	0	0.00	13	34.07	34.00	-13	558	-2.33%
2019/09/06	1	35.05	0	0.00	34.60	1	540	0.19%
2019/09/05	13	35.84	1	35.10	34.90	12	524	2.29%
2019/09/03	2	35.20	0	0.00	34.90	2	478	0.42%
2019/09/02	3	35.20	3	34.50	35.10	0	466	0.00%
2019/08/30	3	35.07	7	34.67	34.70	-4	446	-0.90%
2019/08/29	8	34.54	9	34.64	34.95	-1	415	-0.24%
2019/08/27	1	34.30	1	34.85	34.00	0	369	0.00%
2019/08/26	2	33.48	1.5	33.10	33.10	0.5	318	0.16%
2019/08/22	6	34.08	10	34.39	34.25	-4	297	-1.34%
2019/08/21	1	34.20	0	0.00	34.25	1	288	0.35%
2019/08/20	1	34.80	1	34.70	34.50	0	280	0.00%
2019/08/19	0	33.35	0	0.00	33.30	0	249	0.02%
2019/08/15	2.5	33.56	0	0.00	33.10	2.5	233	1.07%
2019/08/14	3	33.05	0	0.00	33.20	3	214	1.40%
2019/07/29	1	31.95	0	0.00	31.75	1	179	0.56%
2019/07/25	1	31.35	0	0.00	31.60	1	171	0.58%
2019/07/18	0	0.00	8	30.90	30.55	-8	168	-4.75%
2019/07/12	0	0.00	1	31.00	31.00	-1	167	-0.60%
2019/07/11	1	30.65	0	0.00	30.85	1	168	0.59%
2019/07/10	3	30.25	3	30.55	30.55	0	168	0.00%
2019/07/05	6	32.08	0	0.00	32.10	6	153	3.91%
2019/06/27	4	31.30	0	0.00	31.35	4	170	2.35%
2019/06/19	3	31.00	0	0.00	31.00	3	198	1.51%
2019/06/12	0	0.00	1	31.15	31.10	-1	219	-0.46%
2019/06/05	0	0.00	1	31.05	30.85	-1	229	-0.44%
2019/05/20	1	29.90	0	0.00	29.95	1	231	0.43%
2019/04/29	0	0.00	1	32.25	31.95	-1	217	-0.46%
2019/04/24	0	0.00	1.2	32.27	32.10	-1.2	211	-0.57%
2019/04/03	5	31.55	0	0.00	31.85	5	173	2.87%
2019/03/15	0	0.00	2	29.15	29.10	-2	114	-1.75%
2019/03/13	2	28.90	0	0.00	29.10	2	110	1.81%
2019/02/21	0	0.00	1	29.25	29.40	-1	94	-1.06%
2019/02/19	0	0.00	2	29.25	29.10	-2	90	-2.21%
2019/02/18	0	0.00	3	29.07	29.15	-3	90	-3.32%
2019/02/13	0	0.00	0.1	29.00	28.90	-0.1	87	-0.11%
2019/01/14	0.1	28.25	0	0.00	28.05	0.1	97	0.11%
2019/01/10	0	28.65	0	0.00	28.35	0	97	0.03%
2018/12/17	3	29.15	0	0.00	29.35	3	115	2.60%
2018/12/12	2	30.20	0	0.00	29.85	2	116	1.71%
2018/12/11	0	0.00	2	29.43	29.95	-2	116	-1.72%
2018/12/03	0	0.00	1	29.10	29.40	-1	116	-0.86%
2018/11/09	7	28.42	0	0.00	28.35	7	137	5.08%
2018/10/23	0	0.00	1	28.50	28.45	-1	171	-0.58%
2018/10/16	0	0.00	1	29.00	29.00	-1	174	-0.57%
2018/09/26	0	0.00	5	30.15	30.15	-5	201	-2.48%
2018/09/18	0	0.00	0.1	30.20	30.10	-0.1	212	-0.03%
2018/09/13	1	29.60	0	0.00	30.40	1	230	0.43%
2018/08/14	0	0.00	1	30.10	31.45	-1	257	-0.39%
2018/07/30	1	29.10	5	29.05	29.00	-4	264	-1.51%
2018/07/25	1	29.20	0	0.00	29.15	1	264	0.38%
2018/07/18	0	0.00	2	29.75	29.65	-2	296	-0.67%
2018/07/11	0.1	30.20	0	0.00	29.90	0.1	314	0.03%
2018/07/09	0	0.00	8	30.05	30.00	-8	323	-2.47%
2018/06/26	4	30.29	0	0.00	30.20	4	328	1.22%
2018/06/22	1	31.05	0	0.00	31.30	1	323	0.31%
2018/06/14	0	0.00	1	32.30	32.30	-1	355	-0.29%
2018/06/06	0	0.00	1	32.80	32.70	-1	445	-0.22%
2018/05/29	1	32.25	0	0.00	32.25	1	507	0.20%
2018/05/25	2	31.68	0	0.00	31.65	2	532	0.38%
2018/05/10	0	0.00	7	31.86	32.50	-7	751	-0.93%
2018/05/03	1	32.50	0	0.00	32.70	1	764	0.13%
2018/04/30	1	32.80	0	0.00	32.80	1	779	0.13%
2018/04/27	0	0.00	3	32.50	32.50	-3	786	-0.38%
2018/04/24	15	33.03	30	32.50	33.10	-15	805	-1.86%
2018/04/23	15	34.32	0	0.00	34.05	15	794	1.89%
2018/04/16	4	34.98	0	0.00	34.90	4	809	0.49%
2018/04/12	0	0.00	12	36.05	36.25	-12	837	-1.43%
2018/04/11	2	36.85	0	0.00	36.75	2	851	0.23%
2018/04/10	12	37.01	3	36.90	37.15	9	859	1.05%
2018/04/02	0	0.00	1	37.35	37.35	-1	876	-0.11%
2018/03/30	3	36.90	0	0.00	36.75	3	884	0.34%
2018/03/27	0	0.00	5	36.70	36.85	-5	919	-0.54%
2018/03/23	5	35.80	0	0.00	36.40	5	929	0.54%
2018/03/22	2	37.30	2	37.60	36.60	0	933	0.00%
2018/03/21	0	0.00	1	37.75	37.90	-1	934	-0.11%
2018/03/20	1	37.90	1	37.90	38.00	0	962	0.00%
2018/03/19	0	0.00	0.1	37.80	38.05	-0.1	1,066	-0.01%
2018/03/15	3	38.68	4	38.30	38.25	-1	1,163	-0.09%
2018/03/14	0	0.00	1	37.40	37.65	-1	1,204	-0.08%
2018/03/09	0	0.00	3	37.60	37.10	-3	1,244	-0.24%
2018/03/08	3	37.35	5	37.45	37.90	-2	1,253	-0.16%
2018/03/07	1	36.90	0	0.00	37.00	1	1,244	0.08%
2018/03/06	0	0.00	1	37.50	37.20	-1	1,268	-0.08%
2018/03/05	0	0.00	1	36.65	37.20	-1	1,317	-0.08%
2018/03/01	0	0.00	1	37.00	37.00	-1	1,388	-0.07%
2018/02/27	0	0.00	1	36.95	37.40	-1	1,490	-0.07%
2018/02/22	1	36.50	0	0.00	36.50	1	1,453	0.07%
2018/02/21	0	0.00	2	35.35	35.10	-2	1,443	-0.14%
2018/02/12	1	33.90	0	0.00	34.50	1	1,440	0.07%
2018/02/02	2	34.80	0	0.00	34.90	2	1,509	0.13%
2018/02/01	0	0.00	2	34.90	35.20	-2	1,551	-0.13%
2018/01/26	0	0.00	1	35.20	35.35	-1	1,722	-0.06%
2018/01/23	2	34.70	2	34.45	34.40	0	1,985	0.00%
2018/01/17	0	0.00	6	35.05	35.05	-6	2,059	-0.29%
2018/01/15	0	0.00	10	35.00	34.90	-10	2,070	-0.48%
2018/01/11	10	34.75	17	34.80	34.75	-7	2,118	-0.33%
2018/01/09	11	35.65	0	0.00	35.70	11	2,107	0.52%
2018/01/08	1	36.60	6	37.26	36.45	-5	2,092	-0.24%
2018/01/05	6	37.55	1	38.00	37.55	5	2,078	0.24%
2018/01/04	1	37.40	10	37.45	37.30	-9	2,058	-0.44%