松翰 (5471)-元大-新竹經國券商分點個股進出

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:13:30(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－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/16	0	0.00	1	51.50	51.40	-1	544	-0.18%
2024/05/14	2	50.60	0	0.00	50.50	2	544	0.37%
2024/05/13	0.2	50.60	0	0.00	50.50	0.2	546	0.03%
2024/05/10	1	50.60	0	50.80	50.80	1	546	0.18%
2024/05/06	0	0.00	5	50.96	51.00	-5	544	-0.92%
2024/05/02	1	50.50	0	0.00	50.90	1	545	0.18%
2024/04/29	0	0.00	1	50.60	50.80	-1	557	-0.18%
2024/04/24	0	0.00	5	50.04	50.10	-5	561	-0.89%
2024/04/23	1	48.80	0	0.00	49.30	1	566	0.18%
2024/04/22	1	48.90	0	0.00	48.95	1	574	0.17%
2024/04/12	0	53.50	0	0.00	53.90	0	563	0.00%
2024/04/11	0	53.50	0	0.00	53.50	0	563	0.00%
2024/04/08	0.5	54.00	0	0.00	53.30	0.5	557	0.09%
2024/04/01	0	0.00	1	54.50	54.90	-1	583	-0.17%
2024/03/29	0	0.00	3	52.97	52.80	-3	555	-0.54%
2024/03/28	7	54.10	1	53.70	53.70	6	547	1.09%
2024/03/27	0	0.00	3	54.07	54.10	-3	493	-0.61%
2024/03/22	1	49.35	0	0.00	49.30	1	429	0.23%
2024/03/21	0	49.95	0	0.00	49.75	0	435	0.00%
2024/03/15	2	49.05	9	48.83	48.60	-7	456	-1.53%
2024/03/14	2	49.70	0	0.00	49.65	2	460	0.43%
2024/03/13	0	0.00	3	50.28	49.65	-3	466	-0.64%
2024/03/12	0	0.00	2	50.90	50.90	-2	467	-0.43%
2024/03/07	0.2	51.20	0	0.00	51.00	0.2	497	0.04%
2024/03/04	0	0.00	1	52.40	51.90	-1	546	-0.18%
2024/03/01	2	52.80	0	0.00	52.50	2	583	0.34%
2024/02/27	0	0.00	0.1	54.00	54.10	-0.1	630	-0.01%
2024/02/26	1	53.20	0	0.00	53.60	1	701	0.14%
2024/02/23	2	53.80	0	0.00	53.00	2	843	0.24%
2024/02/22	1	53.40	0	0.00	53.40	1	898	0.11%
2024/02/21	0	0.00	3	53.20	53.70	-3	947	-0.32%
2024/02/19	2	53.00	0	0.00	53.30	2	951	0.21%
2024/02/16	2	52.70	0	0.00	52.60	2	960	0.21%
2024/02/05	1	51.90	0	0.00	51.70	1	966	0.10%
2024/02/02	3	52.53	0	0.00	52.40	3	969	0.31%
2024/01/22	1	52.90	0	0.00	53.80	1	993	0.10%
2024/01/18	0	52.50	0	0.00	52.90	0	995	0.00%
2024/01/10	1	54.80	0	0.00	54.60	1	1,031	0.10%
2024/01/05	0	0.00	2	54.90	54.80	-2	1,035	-0.19%
2024/01/04	2	55.60	0	0.00	55.20	2	1,034	0.19%
2024/01/03	0	0.00	0.1	56.20	56.70	-0.1	1,032	-0.01%
2024/01/02	2	56.40	0	0.00	56.40	2	1,029	0.19%
2023/12/29	1.6	57.23	2	57.40	57.40	-0.4	1,023	-0.04%
2023/12/28	3	57.33	4	57.70	57.80	-1	1,014	-0.10%
2023/12/20	1	54.90	0	0.00	54.70	1	979	0.10%
2023/12/19	2	54.55	0.1	54.70	55.20	1.9	975	0.19%
2023/12/18	0	0.00	2	56.70	55.80	-2	968	-0.21%
2023/12/15	0	0.00	3	56.80	57.00	-3	961	-0.31%
2023/12/13	0	0.00	0.1	57.20	57.20	-0.1	940	-0.01%
2023/12/07	1	55.50	0	0.00	55.40	1	908	0.11%
2023/12/06	2	56.10	0	0.00	56.20	2	899	0.22%
2023/12/05	5	56.00	1	55.80	55.90	4	891	0.45%
2023/12/04	3	57.63	0	0.00	57.00	3	877	0.34%
2023/12/01	0.2	57.30	0	0.00	57.70	0.2	862	0.02%
2023/11/30	2.3	57.85	0	0.00	56.90	2.3	844	0.27%
2023/11/28	2	57.70	3	57.80	58.50	-1	799	-0.13%
2023/11/27	3	56.63	7.1	56.08	56.50	-4.1	762	-0.54%
2023/11/24	1.1	56.55	0	0.00	56.50	1.1	732	0.15%
2023/11/22	10	57.43	8	58.15	57.80	2	624	0.32%
2023/11/21	1	54.20	2	53.90	55.00	-1	478	-0.21%
2023/11/20	2.4	51.48	0	0.00	53.90	2.4	415	0.58%
2023/11/16	2	50.50	0	0.00	49.85	2	357	0.56%
2023/11/06	1	48.35	1	48.85	49.65	0	329	0.00%
2023/10/31	0	0.00	1	49.85	49.40	-1	321	-0.31%
2023/10/23	0	0.00	1	48.20	48.25	-1	300	-0.33%
2023/10/20	2	47.10	0	0.00	47.10	2	297	0.67%
2023/10/19	0	0.00	2.2	47.75	47.65	-2.2	306	-0.72%
2023/10/18	1.2	46.78	0	0.00	47.85	1.2	311	0.38%
2023/10/17	0	0.00	2	47.60	47.65	-2	294	-0.68%
2023/10/13	0	0.00	2	46.88	46.95	-2	309	-0.65%
2023/10/04	2	46.55	0	0.00	46.25	2	317	0.63%
2023/10/03	0	0.00	10	46.65	46.90	-10	319	-3.14%
2023/09/19	10	46.71	10	47.18	46.30	0	303	0.00%
2023/09/18	0	0.00	1	47.20	47.00	-1	302	-0.33%
2023/09/15	1	46.60	0	0.00	46.10	1	299	0.33%
2023/09/12	2	45.63	0	0.00	45.70	2	300	0.67%
2023/09/11	2	45.60	2	45.80	45.50	0	301	0.00%
2023/09/08	12	45.95	2	45.90	46.00	10	300	3.32%
2023/09/07	0.2	46.02	0	0.00	45.70	0.2	303	0.07%
2023/09/06	2	46.25	0	0.00	46.35	2	301	0.66%
2023/08/31	0	0.00	6	45.21	44.20	-6	301	-1.99%
2023/08/30	0	0.00	1	44.70	45.00	-1	296	-0.34%
2023/08/22	1	43.35	0	0.00	43.00	1	301	0.33%
2023/08/17	1	44.00	0	0.00	43.85	1	307	0.33%
2023/08/14	2	43.70	0	0.00	43.40	2	299	0.67%
2023/08/11	2	44.20	1	44.15	44.45	1	296	0.34%
2023/08/10	3	44.38	0	0.00	44.25	3	295	1.02%
2023/08/09	1	45.10	0	0.00	45.10	1	291	0.34%
2023/08/08	1	45.55	0	0.00	45.60	1	289	0.35%
2023/08/01	1	47.80	1	47.15	46.55	0	284	0.00%
2023/07/26	0	0.00	0.4	45.89	45.60	-0.4	269	-0.13%
2023/07/25	1	45.00	0	0.00	45.75	1	269	0.37%
2023/07/24	0	0.00	5	45.76	45.55	-5	264	-1.89%
2023/07/20	1	48.10	0	0.00	48.10	1	256	0.39%
2023/07/19	1	48.55	0	0.00	48.55	1	249	0.40%
2023/07/18	2.1	50.87	0	0.00	51.00	2.1	250	0.83%
2023/07/14	2	49.85	0	0.00	49.95	2	241	0.83%
2023/07/13	1	49.70	2	49.60	49.65	-1	241	-0.41%
2023/07/07	0	0.00	1	50.00	50.10	-1	242	-0.41%
2023/07/06	0.4	50.70	2	50.50	50.30	-1.6	243	-0.66%
2023/07/05	0	0.00	2	50.80	50.80	-2	251	-0.80%
2023/07/04	0	0.00	2	50.60	50.50	-2	253	-0.79%
2023/06/29	0	0.00	2	50.00	50.00	-2	250	-0.80%
2023/06/27	1	49.90	2	49.88	49.85	-1	254	-0.39%
2023/06/21	1	51.00	0	0.00	51.10	1	255	0.39%
2023/06/20	1	51.20	0	0.00	51.40	1	258	0.39%
2023/06/19	0.6	51.50	0	0.00	51.40	0.6	259	0.23%
2023/06/16	1	51.50	0	0.00	51.40	1	261	0.38%
2023/06/15	1	51.90	0	0.00	51.90	1	257	0.39%
2023/06/14	1	52.00	0	0.00	52.00	1	260	0.38%
2023/06/12	0.1	51.30	1	51.40	51.40	-0.9	259	-0.35%
2023/06/09	0	0.00	1	51.50	51.40	-1	261	-0.38%
2023/06/02	1	51.00	0	0.00	51.10	1	267	0.37%
2023/05/26	0	0.00	0.5	50.61	50.10	-0.5	279	-0.18%
2023/05/23	0	0.00	2	50.70	50.70	-2	284	-0.70%
2023/05/15	0	0.00	0.1	49.30	48.85	-0.1	295	-0.04%
2023/05/11	0	0.00	0.1	49.45	49.20	-0.1	301	-0.03%
2023/04/28	3	49.73	0	0.00	49.70	3	379	0.79%
2023/04/26	0.1	49.10	0	0.00	49.35	0.1	376	0.03%
2023/04/25	0	0.00	3	49.20	49.15	-3	376	-0.80%
2023/04/21	1	51.00	2	50.70	50.50	-1	372	-0.27%
2023/04/06	0	53.90	0	0.00	53.40	0	384	0.00%
2023/03/30	0	0.00	1	53.30	53.30	-1	435	-0.23%
2023/03/29	0	0.00	1	53.20	53.20	-1	745	-0.13%
2023/03/22	0.6	53.70	0	0.00	53.50	0.6	804	0.07%
2023/03/16	0	0.00	0.4	53.10	52.90	-0.4	810	-0.05%
2023/03/15	0	0.00	1	54.00	53.60	-1	817	-0.12%
2023/03/03	0	0.00	0.1	54.90	55.10	-0.1	960	-0.01%
2023/02/24	0	55.60	0	0.00	54.80	0	964	0.00%
2023/02/23	0	0.00	1	55.00	55.40	-1	965	-0.10%
2023/02/21	1	55.50	0	0.00	55.50	1	966	0.10%
2023/02/13	0	0.00	1	52.70	53.20	-1	986	-0.10%
2023/02/09	4	54.50	3	54.80	54.60	1	992	0.10%
2023/02/08	0	0.00	1	54.50	54.70	-1	990	-0.10%
2023/02/07	0	0.00	16	53.50	53.90	-16	982	-1.63%
2023/02/06	0	0.00	8	53.89	53.60	-8	983	-0.81%
2023/02/03	0.4	54.60	1	54.20	54.30	-0.6	978	-0.06%
2023/02/02	3	53.83	2	54.20	54.10	1	970	0.10%
2023/02/01	0	0.00	2	53.40	53.60	-2	954	-0.21%
2023/01/30	6	50.47	1	50.10	50.60	5	928	0.54%
2023/01/17	0	0.00	2	49.95	49.95	-2	922	-0.22%
2023/01/13	3	50.23	3	49.85	49.85	0	923	0.00%
2023/01/11	0	51.10	0	0.00	51.10	0	921	0.00%
2023/01/05	1	51.00	0	0.00	51.00	1	917	0.11%
2022/12/28	0.1	49.20	0	0.00	49.20	0.1	897	0.01%
2022/12/23	0	0.00	8	51.29	51.10	-8	877	-0.91%
2022/12/22	3	52.37	1	52.00	52.00	2	875	0.23%
2022/12/21	22	57.26	20	54.96	53.40	2	842	0.24%
2022/12/20	1	54.10	16	53.16	55.10	-15	535	-2.80%
2022/12/19	8	49.43	0	0.00	50.10	8	493	1.62%
2022/12/16	2	49.53	0	0.00	48.80	2	490	0.41%
2022/12/14	0	51.00	0	0.00	50.40	0	479	0.00%
2022/12/08	2	49.13	0	0.00	49.15	2	471	0.42%
2022/12/07	8	50.33	0	0.00	49.95	8	466	1.72%
2022/12/06	6	51.17	6	51.60	51.10	0	458	0.00%
2022/12/05	0.4	52.80	0	0.00	52.20	0.4	451	0.09%
2022/12/02	40	52.76	32	53.36	53.20	8	442	1.81%
2022/12/01	7	51.60	4	50.85	52.60	3	412	0.73%
2022/11/30	1	48.65	0	0.00	48.65	1	382	0.26%
2022/11/22	1	47.50	0	0.00	47.60	1	296	0.34%
2022/11/15	1	49.00	4	49.45	49.45	-3	275	-1.09%
2022/11/14	0	0.00	1	49.10	48.75	-1	273	-0.37%
2022/11/11	1	49.20	0	0.00	49.00	1	275	0.36%
2022/11/09	1	48.95	2	48.80	49.15	-1	268	-0.37%
2022/11/08	1	48.00	1	49.20	48.20	0	271	0.00%
2022/11/07	2	47.90	2	48.15	47.75	0	270	0.00%
2022/11/02	1	47.35	0	0.00	47.35	1	273	0.37%
2022/10/26	0	0.00	4	44.70	44.80	-4	280	-1.43%
2022/10/19	1	46.55	0	0.00	46.55	1	303	0.33%
2022/09/30	0	0.00	1	48.00	48.65	-1	391	-0.26%
2022/09/29	1	49.20	0	0.00	49.20	1	395	0.25%
2022/09/27	1	49.30	1	48.80	49.50	0	387	0.00%
2022/09/26	2	50.15	2	49.35	49.35	0	400	0.00%
2022/09/23	0	0.00	1	53.20	53.20	-1	429	-0.23%
2022/09/20	0	0.00	1	55.60	55.50	-1	435	-0.23%
2022/09/15	0	0.00	64	57.00	56.90	-64	448	-14.28%
2022/09/06	2	56.15	0	0.00	55.90	2	493	0.41%
2022/08/25	0	0.00	3	59.20	58.90	-3	530	-0.57%
2022/08/24	1	58.70	0	0.00	58.20	1	535	0.19%
2022/08/19	0.1	59.30	0	0.00	59.50	0.1	552	0.02%
2022/08/16	1	59.90	1	59.40	59.40	0	552	0.00%
2022/08/15	0	0.00	1	59.30	59.70	-1	551	-0.18%
2022/08/12	1	57.20	1	57.50	58.60	0	548	0.00%
2022/08/11	0	0.00	1	57.00	57.00	-1	544	-0.18%
2022/08/10	1	56.00	2	55.40	56.00	-1	551	-0.18%
2022/08/04	1.1	55.26	0	0.00	55.90	1.1	571	0.19%
2022/08/03	0.1	57.10	0	0.00	56.60	0.1	571	0.02%
2022/08/02	1.1	57.09	1	57.10	57.30	0.1	580	0.02%
2022/08/01	1	58.10	1	57.30	58.10	0	585	0.00%
2022/07/29	0	0.00	4	57.70	57.80	-4	586	-0.68%
2022/07/28	1	57.50	1	57.90	57.30	0	590	0.00%
2022/07/27	1	58.20	3	57.63	58.30	-2	589	-0.34%
2022/07/26	1	58.90	1	59.30	58.90	0	588	0.00%
2022/07/25	0	0.00	1	60.90	60.60	-1	585	-0.17%
2022/07/22	4	61.60	3.1	62.13	61.20	1	590	0.16%
2022/07/21	5.1	61.34	5	61.62	62.00	0.1	605	0.01%
2022/07/20	4	68.15	0	0.00	68.00	4	603	0.66%
2022/07/18	3	66.53	2	66.70	66.70	1	601	0.17%
2022/07/15	1	65.40	1	64.90	65.40	0	597	0.00%
2022/07/08	1	62.30	1	62.20	62.50	0	599	0.00%
2022/07/07	1	60.80	1	61.30	61.50	0	600	0.00%
2022/07/06	0	0.00	1	60.10	60.10	-1	612	-0.16%
2022/07/05	0	0.00	9	60.30	61.40	-9	639	-1.41%
2022/07/01	2	61.80	5	61.14	60.50	-3	661	-0.45%
2022/06/30	0	0.00	1	66.80	67.00	-1	638	-0.16%
2022/06/24	1	68.80	0	0.00	68.70	1	831	0.12%
2022/06/20	2	68.05	1	68.20	67.30	1	968	0.10%
2022/06/17	0	0.00	10	69.80	69.90	-10	963	-1.04%
2022/06/14	1	71.20	0	0.00	72.00	1	974	0.10%
2022/06/13	2	73.10	0	0.00	72.60	2	981	0.20%
2022/06/10	0	75.40	0	0.00	75.10	0	981	0.00%
2022/06/09	1	76.20	0	0.00	75.90	1	983	0.10%
2022/06/06	0	0.00	1	77.20	77.00	-1	1,004	-0.10%
2022/06/01	1	77.70	0	0.00	77.70	1	1,041	0.10%
2022/05/31	1	77.10	0	0.00	77.20	1	1,047	0.10%
2022/05/30	1	76.20	0	0.00	76.20	1	1,051	0.10%
2022/05/27	1	74.20	0	0.00	74.30	1	1,054	0.09%
2022/05/26	0	0.00	5	74.30	73.50	-5	1,066	-0.47%
2022/05/25	0	0.00	7	74.19	74.30	-7	1,111	-0.63%
2022/05/24	0	0.00	2	74.00	74.00	-2	1,185	-0.17%
2022/05/20	11	75.40	0	0.00	75.40	11	1,196	0.92%
2022/05/18	1	77.20	0	0.00	76.50	1	1,202	0.08%
2022/05/17	1	74.40	1	77.40	77.20	0	1,199	0.00%
2022/05/12	1	73.90	0	0.00	74.00	1	1,217	0.08%
2022/05/11	0	0.00	1	75.30	75.60	-1	1,217	-0.08%
2022/05/10	0	0.00	3	73.33	75.60	-3	1,226	-0.24%
2022/05/09	0.4	75.20	0.2	75.00	74.20	0.2	1,221	0.02%
2022/05/04	0	0.00	1	77.00	77.20	-1	1,221	-0.08%
2022/04/29	2	75.60	0	0.00	75.70	2	1,227	0.16%
2022/04/27	2.2	73.51	2	72.00	73.80	0.2	1,223	0.02%
2022/04/26	2	76.85	0	0.00	76.10	2	1,208	0.17%
2022/04/25	2	77.05	1	77.30	77.00	1	1,208	0.08%
2022/04/22	1	80.80	1	80.80	80.60	0	1,195	0.00%
2022/04/21	2	81.50	1	81.90	81.60	1	1,211	0.08%
2022/04/20	0	0.00	1	81.90	81.80	-1	1,227	-0.08%
2022/04/18	0	0.00	2	80.90	80.70	-2	1,273	-0.16%
2022/04/15	4	81.70	0	0.00	81.70	4	1,299	0.31%
2022/04/14	2	82.90	0	0.00	82.90	2	1,320	0.15%
2022/04/13	1	83.20	0	0.00	83.70	1	1,328	0.08%
2022/04/12	3	82.27	1	82.20	82.20	2	1,349	0.15%
2022/04/11	7.1	83.75	0	0.00	83.10	7.1	1,446	0.49%
2022/04/08	2	85.95	0	0.00	86.10	2	1,534	0.13%
2022/04/07	23.1	86.42	0	0.00	85.90	23.1	1,531	1.51%
2022/04/06	1	87.50	1	87.50	87.90	0	1,512	0.00%
2022/03/31	1	89.70	1	90.00	90.00	0	1,502	0.00%
2022/03/30	5	91.28	6	92.27	91.00	-1	1,485	-0.07%
2022/03/29	5	91.88	5	91.78	91.40	0	1,419	0.00%
2022/03/28	2	89.00	0	0.00	89.30	2	1,335	0.15%
2022/03/25	1	90.30	1	91.10	90.40	0	1,331	0.00%
2022/03/24	6.1	90.62	20	90.31	90.90	-13.9	1,308	-1.06%
2022/03/23	4	90.52	6.2	90.35	90.40	-2.2	1,273	-0.17%
2022/03/22	2	87.10	0	0.00	87.80	2	1,216	0.16%
2022/03/21	1	87.60	1	88.00	87.40	0	1,215	0.00%
2022/03/17	4	85.08	0	0.00	85.30	4	1,209	0.33%
2022/03/14	11.1	85.86	1	86.90	86.10	10.1	1,272	0.79%
2022/03/10	0	0.00	2	86.50	87.00	-2	1,298	-0.15%
2022/03/08	1	84.10	4	84.75	84.00	-3	1,446	-0.21%
2022/03/07	0	0.00	1	87.20	86.60	-1	1,505	-0.07%
2022/03/04	1	89.10	1	89.10	89.10	0	1,504	0.00%
2022/03/03	4	88.93	0	0.00	89.00	4	1,511	0.26%
2022/03/02	0	0.00	3.7	87.97	88.70	-3.7	1,517	-0.24%
2022/03/01	0	0.00	5	88.12	88.20	-5	1,520	-0.33%
2022/02/25	10	88.95	9	88.58	87.60	1	1,523	0.07%
2022/02/24	3	87.87	4	87.15	87.30	-1	1,517	-0.07%
2022/02/23	1	86.40	0	0.00	86.20	1	1,480	0.07%
2022/02/22	2	84.65	1	84.30	84.30	1	1,672	0.06%
2022/02/21	1	85.70	2	85.80	86.00	-1	1,747	-0.06%
2022/02/18	0	0.00	1	85.20	85.00	-1	1,762	-0.06%
2022/02/17	1	85.50	0	0.00	85.10	1	1,786	0.06%
2022/02/16	2	86.10	1.3	85.32	85.40	0.7	1,823	0.04%
2022/02/15	4	85.65	4	86.00	85.60	0	1,846	0.00%
2022/02/14	1.1	83.91	0	0.00	83.90	1.1	1,863	0.06%
2022/02/11	1	85.00	0	0.00	85.00	1	1,873	0.05%
2022/02/10	3	85.23	1	85.30	85.10	2	1,891	0.11%
2022/02/09	1	86.30	0	0.00	86.20	1	1,897	0.05%
2022/02/08	0	0.00	1	84.00	84.50	-1	1,897	-0.05%
2022/01/25	1	83.30	0	0.00	83.20	1	1,932	0.05%
2022/01/24	1	83.70	0	0.00	83.40	1	1,961	0.05%
2022/01/21	0	0.00	1	85.30	84.60	-1	1,967	-0.05%
2022/01/19	1	85.30	0	0.00	86.00	1	1,993	0.05%
2022/01/17	0	0.00	1	85.00	84.90	-1	2,029	-0.05%
2022/01/14	1.2	83.35	0	0.00	83.30	1.2	2,047	0.06%
2022/01/13	7	85.04	1	85.20	85.00	6	2,057	0.29%
2022/01/12	20.3	86.60	3	86.47	86.30	17.3	2,044	0.85%
2022/01/11	1	88.00	1	88.10	88.80	0	2,029	0.00%
2022/01/10	3.3	88.83	1	88.20	88.80	2.3	2,018	0.11%
2022/01/07	1.1	91.87	0	0.00	90.80	1.1	1,999	0.06%
2022/01/06	1	92.40	0	0.00	92.70	1	1,989	0.05%
2022/01/05	0.1	93.90	0	0.00	93.50	0.1	2,014	0.00%
2022/01/04	35	95.28	30	95.00	93.90	5	2,014	0.25%
2022/01/03	0.1	95.10	21	94.70	95.00	-20.9	1,926	-1.08%
2021/12/27	0	0.00	1	91.70	91.50	-1	1,947	-0.05%
2021/12/24	0	0.00	1	91.50	91.10	-1	1,982	-0.05%
2021/12/23	1	92.40	1	92.30	91.60	0	1,994	0.00%
2021/12/22	1	91.50	1	91.90	91.30	0	2,010	0.00%
2021/12/21	0	0.00	2	91.20	91.20	-2	2,038	-0.10%
2021/12/20	1	90.50	0	0.00	90.30	1	2,067	0.05%
2021/12/16	3	91.73	0	0.00	91.60	3	2,096	0.14%
2021/12/13	1	91.10	0	0.00	90.60	1	2,101	0.05%
2021/12/10	1	91.20	1	90.80	91.20	0	2,110	0.00%
2021/12/09	4	90.35	2	90.35	90.40	2	2,114	0.09%
2021/12/08	3	91.93	15	91.56	91.60	-12	2,125	-0.56%
2021/12/07	1	93.80	1	94.90	93.60	0	2,093	0.00%
2021/12/06	3	95.13	0	0.00	94.70	3	2,097	0.14%
2021/12/03	3	95.57	6	95.98	95.80	-3	2,136	-0.14%
2021/12/02	7	95.70	16	97.13	94.60	-9	2,197	-0.41%
2021/12/01	4	93.18	5	94.32	96.50	-1	2,259	-0.04%
2021/11/29	1	89.80	0	0.00	90.80	1	2,328	0.04%
2021/11/25	2	92.15	1	91.30	91.00	1	2,364	0.04%
2021/11/24	1	91.60	1	91.90	92.00	0	2,366	0.00%
2021/11/23	5	92.34	3	92.17	91.60	2	2,375	0.08%
2021/11/22	1	93.60	5.1	94.37	94.00	-4.1	2,378	-0.17%
2021/11/19	20	97.00	5	94.92	94.40	15	2,386	0.63%
2021/11/18	3	92.17	7.2	94.37	96.00	-4.2	2,243	-0.19%
2021/11/17	0	0.00	3.1	92.47	92.40	-3.1	2,192	-0.14%
2021/11/16	5	91.12	1	91.30	91.70	4	2,198	0.18%
2021/11/15	3	92.37	9	92.16	92.40	-6	2,206	-0.27%
2021/11/12	2	89.40	2	89.90	90.30	0	2,209	0.00%
2021/11/11	20	88.30	36	89.72	89.90	-16	2,216	-0.72%
2021/11/09	0	0.00	2	87.90	88.20	-2	2,282	-0.09%
2021/11/08	1	86.70	2	86.40	86.70	-1	2,284	-0.04%
2021/11/05	0	0.00	3	86.47	86.50	-3	2,372	-0.13%
2021/11/04	1	86.50	0	0.00	86.30	1	2,463	0.04%
2021/11/03	0	0.00	1	86.10	86.70	-1	2,543	-0.04%
2021/11/02	3	86.83	0	0.00	85.70	3	2,653	0.11%
2021/11/01	10	89.30	12	88.66	88.70	-2	2,715	-0.07%
2021/10/29	3	85.73	5	85.98	85.80	-2	2,724	-0.07%
2021/10/28	4	85.70	1	85.10	85.80	3	2,748	0.11%
2021/10/27	0	0.00	1	84.10	84.70	-1	2,784	-0.04%
2021/10/26	11	83.75	6	84.02	83.60	5	2,871	0.17%
2021/10/22	4	85.50	1	86.00	85.50	3	3,031	0.10%
2021/10/21	0	0.00	1	86.20	86.30	-1	3,119	-0.03%
2021/10/20	0	0.00	1	84.50	85.10	-1	3,210	-0.03%
2021/10/19	0	0.00	3	84.33	84.30	-3	3,512	-0.09%
2021/10/14	0	0.00	10	80.12	80.60	-10	4,800	-0.21%
2021/10/13	5.1	80.16	6	79.93	79.50	-0.9	5,370	-0.02%
2021/10/12	4	83.13	0	0.00	82.30	4	5,542	0.07%
2021/10/08	5	86.34	0	0.00	85.10	5	5,564	0.09%
2021/10/07	2	86.10	2	86.50	86.20	0	5,604	0.00%
2021/10/06	1	84.50	2	86.30	82.50	-1	5,827	-0.02%
2021/10/05	1.1	85.35	11	82.33	85.30	-10	6,034	-0.16%
2021/10/04	0	85.00	4	85.78	84.80	-4	6,028	-0.07%
2021/10/01	6	88.90	7	87.61	88.30	-1	6,036	-0.02%
2021/09/29	1	91.50	6	90.77	90.80	-5	6,042	-0.08%
2021/09/28	0	0.00	7	94.44	94.00	-7	6,068	-0.12%
2021/09/27	4	94.50	5	94.66	94.40	-1	6,044	-0.02%
2021/09/24	2	92.30	5	92.68	93.00	-3	6,036	-0.05%
2021/09/23	1	91.40	0	0.00	91.80	1	6,024	0.02%
2021/09/22	1	89.70	1	90.10	90.20	0	6,038	0.00%
2021/09/17	1	90.60	1	91.40	91.20	0	6,044	0.00%
2021/09/16	1	90.80	0	0.00	90.80	1	6,066	0.02%
2021/09/15	5.1	90.32	0	0.00	90.50	5.1	6,081	0.08%
2021/09/14	0.2	92.10	0	0.00	91.60	0.2	6,096	0.00%
2021/09/13	2	92.85	2	92.95	93.10	0	6,119	0.00%
2021/09/10	3	91.47	0	0.00	91.70	3	6,107	0.05%
2021/09/09	6	90.38	7	90.21	90.70	-1	6,135	-0.02%
2021/09/08	10	90.80	13	90.18	90.30	-3	6,152	-0.05%
2021/09/07	17	95.35	13	93.80	92.80	4	6,127	0.07%
2021/09/06	24	100.47	23	99.53	98.10	1	6,064	0.02%
2021/09/03	1	98.10	17	96.60	98.40	-16	5,965	-0.27%
2021/09/02	21	94.11	13	94.88	93.70	8	6,177	0.13%
2021/09/01	3	91.83	2	92.70	93.50	1	6,181	0.02%
2021/08/31	3	90.13	2	90.20	90.50	1	6,160	0.02%
2021/08/27	4	91.00	3	90.97	91.50	1	6,181	0.02%
2021/08/26	6	91.60	1	91.20	91.40	5	6,204	0.08%
2021/08/25	5	92.62	16	91.90	92.70	-11	6,207	-0.18%
2021/08/24	25	91.39	8.1	91.24	90.10	17	6,201	0.27%
2021/08/23	3	89.37	1	90.10	90.70	2	6,186	0.03%
2021/08/20	3	86.30	3.1	88.05	87.40	-0.1	6,218	0.00%
2021/08/19	2	87.97	1	86.60	86.50	1	6,312	0.02%
2021/08/18	6	87.22	7	86.51	89.90	-1	6,326	-0.02%
2021/08/17	2	89.25	0	0.00	86.60	2	6,363	0.03%
2021/08/16	7	88.94	6	89.18	89.50	1	6,377	0.02%
2021/08/13	10	91.54	3	93.33	90.20	7	6,372	0.11%
2021/08/12	7	95.83	0	0.00	95.20	7	6,355	0.11%
2021/08/11	12.1	97.23	1	95.30	95.00	11.1	6,423	0.17%
2021/08/10	5	106.00	13	106.46	106.00	-8	6,422	-0.12%
2021/08/09	5.5	111.27	2	108.75	108.50	3.5	6,404	0.05%
2021/08/06	15	111.80	5	111.60	111.50	10	6,413	0.16%
2021/08/05	18	109.86	20	108.90	110.50	-2	6,508	-0.03%
2021/08/04	3	107.67	0	0.00	106.50	3	6,567	0.05%
2021/08/03	2	108.25	0	0.00	108.50	2	6,647	0.03%
2021/08/02	2	108.00	13	108.46	108.00	-11	6,699	-0.16%
2021/07/30	9	106.72	7.1	106.93	107.50	1.9	6,733	0.03%
2021/07/29	9	102.61	5	103.20	105.00	4	6,679	0.06%
2021/07/28	6.1	101.11	35	98.75	103.00	-28.9	6,679	-0.43%
2021/07/27	9	106.94	17	105.12	104.50	-8	6,687	-0.12%
2021/07/26	28	108.70	5	109.10	108.50	23	6,732	0.34%
2021/07/23	49	110.64	93.6	110.25	108.00	-44.6	6,695	-0.67%
2021/07/22	43	113.78	67	114.34	113.00	-24	6,483	-0.37%
2021/07/21	71	113.60	61	114.66	112.50	10	6,273	0.16%
2021/07/20	78	110.46	39	109.54	109.00	39	5,889	0.66%
2021/07/19	68.1	107.42	107	109.42	113.00	-38.9	5,631	-0.69%	大賣/
2021/07/16	71	103.80	81	103.28	103.00	-10	5,231	-0.19%
2021/07/15	11	98.45	7	99.64	99.90	4	5,071	0.08%
2021/07/14	41	99.58	47	99.04	99.00	-6	5,090	-0.12%
2021/07/13	89	103.02	89	101.11	99.10	0	5,086	0.00%
2021/07/12	74	99.44	52.1	99.56	101.50	21.9	4,974	0.44%
2021/07/09	2	95.25	4	95.55	95.90	-2	4,852	-0.04%
2021/07/08	4	96.00	4	96.08	95.30	0	4,959	0.00%
2021/07/07	4	94.95	15	94.94	94.80	-11	5,000	-0.22%
2021/07/06	8	95.58	0	0.00	94.80	8	5,121	0.16%
2021/07/05	19.1	96.04	22	95.44	96.10	-2.9	5,245	-0.06%
2021/07/02	1	92.90	3	93.63	93.60	-2	5,388	-0.04%
2021/07/01	6	93.33	0	0.00	92.60	6	5,556	0.11%
2021/06/30	2	94.00	1	94.00	94.00	1	5,792	0.02%
2021/06/29	11	94.16	16	93.70	93.70	-5	6,023	-0.08%
2021/06/28	0	0.00	15	95.13	95.10	-15	6,207	-0.24%
2021/06/25	4	95.58	0	0.00	94.30	4	6,537	0.06%
2021/06/24	8	94.51	6	94.00	94.60	2	6,769	0.03%
2021/06/23	7	94.14	5	94.32	94.00	2	6,868	0.03%
2021/06/22	24	94.18	33	92.77	92.60	-9	7,365	-0.12%
2021/06/21	22	94.91	19	94.31	94.30	3	7,403	0.04%
2021/06/18	2	95.45	3.1	96.44	96.40	-1.1	7,453	-0.01%
2021/06/17	4	95.18	14	95.36	96.50	-10	7,514	-0.13%
2021/06/16	4	94.73	2.2	95.71	94.30	1.8	7,571	0.02%
2021/06/15	7	95.73	2.7	95.79	96.20	4.3	7,698	0.06%
2021/06/11	29.3	97.06	0.6	95.50	95.10	28.8	8,301	0.35%
2021/06/10	11.2	99.74	9	98.85	96.80	2.2	8,717	0.03%
2021/06/09	6	93.55	11.3	93.71	94.30	-5.3	8,500	-0.06%
2021/06/08	2	92.25	0	0.00	91.90	2	8,610	0.02%
2021/06/07	2.3	90.17	0	0.00	92.40	2.3	8,792	0.03%
2021/06/04	5.2	91.81	6.1	91.80	91.80	-1	8,852	-0.01%
2021/06/03	2.1	92.96	1	92.70	92.70	1.1	8,910	0.01%
2021/06/02	3.4	94.22	2	94.86	93.00	1.3	9,000	0.01%
2021/06/01	2	94.85	1	95.20	94.70	1	9,040	0.01%
2021/05/31	2.1	93.80	2	93.60	94.30	0.1	9,093	0.00%
2021/05/28	4	93.78	3	94.17	94.10	1	9,206	0.01%
2021/05/27	1.2	93.50	8	93.81	94.00	-6.9	9,409	-0.07%
2021/05/26	4	91.78	6	91.82	91.80	-2	9,402	-0.02%
2021/05/25	24	92.38	13	92.33	92.20	11	9,629	0.11%
2021/05/24	6	88.80	10	89.67	90.10	-4	9,887	-0.04%
2021/05/21	7	88.01	1	88.90	88.10	6	10,180	0.06%
2021/05/20	8	88.05	0	0.00	87.00	8	10,707	0.07%
2021/05/19	16	89.10	5	88.38	89.90	11	11,189	0.10%
2021/05/18	51.1	85.18	6	86.77	87.00	45.1	11,725	0.38%
2021/05/17	5	82.28	3	85.90	82.50	2	11,952	0.02%
2021/05/14	3	88.43	2	87.40	88.00	1	11,990	0.01%
2021/05/13	14.1	90.48	17	90.73	88.90	-2.9	11,927	-0.02%
2021/05/12	16	86.21	8	87.25	86.80	8	11,768	0.07%
2021/05/11	26	92.17	17	92.20	90.50	9	11,690	0.08%
2021/05/10	6.1	96.90	3	98.27	97.20	3.1	11,639	0.03%
2021/05/07	10	99.67	6	99.93	99.50	4	11,696	0.03%
2021/05/06	4	97.68	1	97.30	96.60	3	11,821	0.03%
2021/05/05	4.1	99.43	7	97.80	97.20	-2.9	12,583	-0.02%
2021/05/04	9	97.89	10.2	100.08	100.50	-1.2	13,173	-0.01%
2021/05/03	32	104.13	12	103.21	102.00	20	13,120	0.15%
2021/04/29	8	110.75	1	111.00	110.00	7	13,021	0.05%
2021/04/28	1	109.50	3	110.67	112.00	-2	12,981	-0.02%
2021/04/27	11	110.09	6	110.67	109.50	5	12,943	0.04%
2021/04/26	10	114.40	6	116.42	114.50	4	12,885	0.03%
2021/04/23	5	112.40	7	112.29	112.50	-2	12,828	-0.02%
2021/04/22	1	109.50	1	113.50	109.50	0	12,847	0.00%
2021/04/21	2	109.75	1.1	110.13	111.00	0.9	12,799	0.01%
2021/04/20	1	111.00	2	109.00	110.00	-1	12,813	-0.01%
2021/04/19	1	109.00	2	109.25	109.50	-1	12,806	-0.01%
2021/04/16	10	113.30	1	112.50	110.50	9	12,837	0.07%
2021/04/15	10	109.50	27	110.02	112.50	-17	12,742	-0.13%
2021/04/14	17	104.29	4	106.25	106.00	13	12,670	0.10%
2021/04/13	16	109.81	12.3	110.32	108.00	3.7	12,569	0.03%
2021/04/12	4	110.00	18	111.11	108.50	-14	12,524	-0.11%
2021/04/09	12	114.83	7	113.79	113.00	5	12,433	0.04%
2021/04/08	14	114.46	27	114.04	113.50	-13	12,344	-0.11%
2021/04/07	7.1	111.73	9	112.44	115.00	-1.9	12,160	-0.02%
2021/04/06	44	112.53	45	113.11	114.00	-1	12,000	-0.01%
2021/04/01	25.3	105.78	16	105.59	105.50	9.3	11,755	0.08%
2021/03/31	5.1	102.11	11	102.18	102.00	-5.9	11,534	-0.05%
2021/03/30	27	103.27	32	102.54	103.00	-5	11,375	-0.04%
2021/03/29	18	100.72	17	99.93	99.40	1	11,059	0.01%
2021/03/26	8.1	97.91	16	97.79	98.00	-7.9	10,827	-0.07%
2021/03/25	89	99.15	126	98.51	96.70	-37	10,729	-0.34%	大賣/
2021/03/24	6	94.75	5	94.48	94.80	1	10,232	0.01%
2021/03/23	3	93.97	10.2	94.29	93.60	-7.2	10,227	-0.07%
2021/03/22	9	93.63	0	0.00	93.50	9	10,174	0.09%
2021/03/19	11	92.43	19	92.79	92.80	-8	10,113	-0.08%
2021/03/18	27	95.14	30	94.76	94.10	-3	10,049	-0.03%
2021/03/17	108	96.23	34	94.08	94.50	74	9,947	0.74%	大買/
2021/03/16	44	94.41	71	96.02	98.70	-27	9,404	-0.29%
2021/03/15	24	89.35	11	89.63	89.80	13	8,980	0.14%
2021/03/12	19	88.81	44	88.67	88.40	-25	8,991	-0.28%
2021/03/11	27	87.62	41	88.24	88.20	-14	8,903	-0.16%
2021/03/10	9	85.74	2	85.80	86.30	7	8,775	0.08%
2021/03/09	0	0.00	1	85.30	85.30	-1	8,750	-0.01%
2021/03/08	10	85.64	4	84.85	84.50	6	8,811	0.07%
2021/03/05	2	85.35	3	85.27	85.80	-1	8,735	-0.01%
2021/03/04	13	85.06	10	84.88	84.70	3	8,712	0.03%
2021/03/03	20	85.49	9	85.00	84.90	11	8,709	0.13%
2021/03/02	10	86.89	55	87.46	85.70	-45	8,584	-0.52%
2021/02/26	24	84.92	13	84.55	84.60	11	8,371	0.13%
2021/02/25	40	86.83	38	87.22	86.50	2	8,356	0.02%
2021/02/24	40	85.78	30	86.00	84.10	10	8,261	0.12%
2021/02/23	28	84.17	19	85.81	84.00	9	7,957	0.11%
2021/02/22	103	89.75	49	88.93	87.60	54	7,648	0.71%	大買/
2021/02/19	14	82.90	24.1	84.76	87.80	-10.1	7,132	-0.14%
2021/02/18	11	77.29	65	79.96	79.90	-54	6,636	-0.81%
2021/02/17	6	75.47	22	74.24	76.30	-16	6,055	-0.26%
2021/02/05	0	0.00	15	70.13	69.40	-15	5,783	-0.26%
2021/02/04	1	69.20	3	68.93	68.80	-2	5,746	-0.03%
2021/02/02	3	67.90	2	67.65	67.90	1	5,945	0.02%
2021/02/01	8	65.81	1	66.30	66.80	7	6,203	0.11%
2021/01/29	5	68.28	0	0.00	66.20	5	6,303	0.08%
2021/01/28	14	69.56	8	69.36	68.70	6	6,298	0.10%
2021/01/27	42	75.27	18	74.68	72.80	24	6,149	0.39%
2021/01/26	66	75.68	175	75.76	76.20	-109	5,438	-2.00%	大賣/鉅額交易
2021/01/25	1	68.50	19	69.03	69.30	-18	4,835	-0.37%
2021/01/22	6	67.18	4.1	66.57	67.60	1.9	4,794	0.04%
2021/01/21	17	65.15	1	65.10	64.60	16	4,809	0.33%
2021/01/20	5	66.20	0	0.00	65.30	5	4,819	0.10%
2021/01/19	9	68.31	5	67.90	67.50	4	4,842	0.08%
2021/01/18	16	69.98	4	70.08	69.00	12	4,972	0.24%
2021/01/15	15	70.35	20	70.57	69.50	-5	4,999	-0.10%
2021/01/14	15	68.99	41	69.61	69.70	-26	4,984	-0.52%
2021/01/13	9	68.04	11.2	67.96	67.80	-2.2	4,922	-0.04%
2021/01/12	1	67.20	9	67.86	66.70	-8	4,993	-0.16%
2021/01/11	18	65.41	18	65.92	67.40	0	5,037	0.00%
2021/01/08	9	67.31	2	67.50	67.20	7	5,155	0.14%
2021/01/07	2	67.10	3	66.87	66.80	-1	5,201	-0.02%
2021/01/06	1	66.00	7	66.60	65.50	-6	5,280	-0.11%
2021/01/05	5	66.48	5	66.78	66.50	0	5,349	0.00%
2021/01/04	21	66.70	14	67.06	67.30	7	5,502	0.13%
2020/12/31	9.2	66.08	12	65.79	65.70	-2.8	6,172	-0.05%
2020/12/30	0	0.00	1	64.60	64.70	-1	6,589	-0.02%
2020/12/29	3	64.67	0	64.30	64.20	3	6,793	0.04%
2020/12/28	9	65.09	0	0.00	65.10	9	6,926	0.13%
2020/12/25	2	65.25	5	65.50	64.70	-3	7,084	-0.04%
2020/12/24	2	65.00	2	64.95	65.00	0	7,243	0.00%
2020/12/23	0	0.00	2	63.90	63.70	-2	7,464	-0.03%
2020/12/22	2	64.20	1	64.10	64.00	1	7,877	0.01%
2020/12/21	1	63.50	0	0.00	63.50	1	8,202	0.01%
2020/12/18	5	63.84	13	64.00	63.60	-8	8,471	-0.09%
2020/12/17	88	63.41	6.5	63.32	63.40	81.5	8,854	0.92%
2020/12/16	0	0.00	25	64.66	64.70	-25	9,049	-0.28%
2020/12/15	2	64.80	0	0.00	64.30	2	9,574	0.02%
2020/12/14	2	65.25	0	0.00	65.90	2	10,057	0.02%
2020/12/11	0	0.00	6	67.32	65.40	-6	11,020	-0.05%
2020/12/10	36	67.68	2	67.20	67.10	34	11,773	0.29%
2020/12/09	10	69.14	3	69.50	69.40	7	11,866	0.06%
2020/12/08	8	68.69	6.2	68.57	68.40	1.8	11,815	0.02%
2020/12/07	7	68.54	3	69.17	67.20	4	11,731	0.03%
2020/12/04	4	68.13	18	68.24	67.90	-14	11,694	-0.12%
2020/12/03	17	68.09	2	67.95	67.40	15	11,759	0.13%
2020/12/02	9	68.74	12	68.55	68.70	-3	11,711	-0.03%
2020/12/01	2	67.20	3	66.93	67.60	-1	11,601	-0.01%
2020/11/30	3	66.83	2	67.10	66.90	1	11,605	0.01%
2020/11/27	5	66.96	49	67.04	66.70	-44	11,637	-0.38%
2020/11/26	3	66.07	4	65.90	66.10	-1	11,562	-0.01%
2020/11/25	3	66.13	2	66.25	65.40	1	11,556	0.01%
2020/11/24	8	67.15	1	66.80	66.40	7	11,565	0.06%
2020/11/23	17	66.58	45	66.96	67.20	-28	11,498	-0.24%
2020/11/20	0	0.00	2	65.10	65.30	-2	11,365	-0.02%
2020/11/19	9	65.24	4	65.18	64.90	5	11,354	0.04%
2020/11/18	1	65.60	2	66.10	65.50	-1	11,345	-0.01%
2020/11/17	6	65.07	2	64.90	65.10	4	11,325	0.04%
2020/11/16	7	65.31	5	65.40	65.40	2	11,380	0.02%
2020/11/13	7	64.43	2	64.75	65.70	5	11,383	0.04%
2020/11/12	8	64.06	5	64.72	63.90	3	11,363	0.03%
2020/11/10	35	65.78	25	65.26	64.70	10	11,299	0.09%
2020/11/09	45	68.16	6	68.15	68.00	39	11,116	0.35%
2020/11/06	7	71.64	6	71.83	71.10	1	10,825	0.01%
2020/11/05	9	71.43	9	71.82	70.90	0	10,723	0.00%
2020/11/04	1	70.20	5.4	69.97	70.10	-4.4	10,662	-0.04%
2020/11/03	2	69.55	12	69.80	70.30	-10	10,795	-0.09%
2020/11/02	5	67.72	2	67.85	68.30	3	10,743	0.03%
2020/10/30	6	67.25	5	67.88	66.70	1	10,713	0.01%
2020/10/29	5	66.84	3	67.30	67.30	2	10,687	0.02%
2020/10/28	5	68.86	2	68.05	68.10	3	10,672	0.03%
2020/10/27	3	68.87	5	68.44	68.50	-2	10,652	-0.02%
2020/10/26	8	70.69	3	71.90	69.00	5	10,621	0.05%
2020/10/23	13	71.12	7	71.27	71.00	6	10,467	0.06%
2020/10/22	7	70.50	58	70.49	70.70	-51	10,379	-0.49%
2020/10/21	3	69.93	14	70.06	70.00	-11	10,253	-0.11%
2020/10/20	4	69.50	7	69.73	69.50	-3	10,227	-0.03%
2020/10/19	1	68.80	2	68.75	69.50	-1	10,126	-0.01%
2020/10/16	14	69.76	22	69.20	68.00	-8	10,087	-0.08%
2020/10/15	14	70.24	1	69.50	69.50	13	9,935	0.13%
2020/10/14	2	70.05	24	70.09	69.50	-22	9,900	-0.22%
2020/10/13	11	69.85	4	69.88	70.10	7	9,877	0.07%
2020/10/12	11.5	70.02	3	70.10	70.50	8.5	9,844	0.09%
2020/10/08	82	70.70	90	71.46	69.30	-8	9,750	-0.08%
2020/10/07	37	69.51	34	69.91	71.60	3	9,124	0.03%
2020/10/06	46	66.50	7	67.09	67.90	39	8,740	0.45%
2020/10/05	12	64.99	2	65.00	65.10	10	8,690	0.12%
2020/09/30	6	64.98	3	64.43	66.30	3	8,782	0.03%
2020/09/29	1	65.10	3	64.83	64.00	-2	8,741	-0.02%
2020/09/28	14	65.35	3	68.33	64.60	11	8,704	0.13%
2020/09/25	35	68.42	19	67.91	67.30	16	8,552	0.19%
2020/09/24	13	67.62	4	68.95	67.50	9	8,202	0.11%
2020/09/23	21	68.90	24	69.58	70.10	-3	7,934	-0.04%
2020/09/22	28	69.79	24	69.79	68.50	4	7,740	0.05%
2020/09/21	21	69.95	16	69.70	69.00	5	7,383	0.07%
2020/09/18	115	72.36	110	72.00	72.20	5	7,242	0.07%	大買/大賣/
2020/09/17	67	70.30	61	70.19	72.00	6	6,767	0.09%
2020/09/16	102	69.35	106	70.19	70.00	-4	6,369	-0.06%	大買/大賣/
2020/09/15	112	63.47	191.1	64.00	65.10	-79.1	5,609	-1.41%	大買/大賣/
2020/09/14	28	56.73	36.1	57.57	59.20	-8.1	4,909	-0.16%
2020/09/11	4	54.15	1	53.90	53.90	3	4,784	0.06%
2020/09/09	2	53.95	0	0.00	55.30	2	4,950	0.04%
2020/09/08	4	55.53	9	55.83	54.70	-5	4,999	-0.10%
2020/09/07	2	54.50	3	54.50	53.10	-1	5,008	-0.02%
2020/09/04	1	53.60	0	0.00	54.20	1	5,133	0.02%
2020/09/03	2	55.25	0	0.00	54.80	2	5,220	0.04%
2020/09/02	15	55.55	10	55.13	55.30	5	5,323	0.09%
2020/09/01	2.1	53.34	1	53.40	53.40	1.1	5,620	0.02%
2020/08/31	0	0.00	2	53.60	53.80	-2	5,701	-0.04%
2020/08/28	6	54.38	3	54.10	53.80	3	5,973	0.05%
2020/08/27	14	54.11	0	0.00	53.50	14	6,255	0.22%
2020/08/26	0.1	54.50	21	54.67	54.40	-20.9	6,355	-0.33%
2020/08/25	3	53.00	4	53.18	53.10	-1	6,497	-0.02%
2020/08/20	11	52.08	3	51.57	50.90	8	7,135	0.11%
2020/08/19	4	55.83	5	55.74	55.10	-1	7,182	-0.01%
2020/08/18	2	55.40	4	55.83	55.40	-2	7,250	-0.03%
2020/08/14	0	0.00	3	54.50	54.70	-3	7,583	-0.04%
2020/08/13	9	54.72	2	54.60	54.80	7	7,687	0.09%
2020/08/12	2	54.20	4	54.23	54.80	-2	8,026	-0.02%
2020/08/11	6	53.53	3	52.73	53.00	3	8,560	0.04%
2020/08/10	6	54.90	8	55.68	54.80	-2	8,853	-0.02%
2020/08/07	13	56.72	45	56.57	56.00	-32	9,415	-0.34%
2020/08/06	1	54.40	3	54.00	52.70	-2	9,507	-0.02%
2020/08/05	15	53.99	29	53.88	53.90	-14	9,997	-0.14%
2020/08/04	2	53.50	2	53.85	53.70	0	10,440	0.00%
2020/08/03	4	53.88	1	53.90	53.80	3	11,261	0.03%
2020/07/31	2	52.65	3	52.50	52.80	-1	11,751	-0.01%
2020/07/30	7	52.49	1	52.20	53.00	6	12,488	0.05%
2020/07/29	1	50.50	1	51.40	51.60	0	12,730	0.00%
2020/07/28	9	50.90	0	0.00	50.20	9	12,797	0.07%
2020/07/27	3	50.00	7	50.64	50.00	-4	12,956	-0.03%
2020/07/24	2	51.25	0	0.00	51.00	2	13,285	0.02%
2020/07/23	5	52.64	0	0.00	52.70	5	13,327	0.04%
2020/07/22	1	52.90	2	53.30	52.70	-1	13,415	-0.01%
2020/07/21	2	52.90	1	53.40	53.30	1	13,584	0.01%
2020/07/20	2	52.90	0	0.00	52.80	2	13,748	0.01%
2020/07/17	39	52.63	16	53.18	52.10	23	13,921	0.17%
2020/07/16	15	55.20	0	0.00	55.00	15	13,922	0.11%
2020/07/15	3	58.43	4	59.00	58.20	-1	13,949	-0.01%
2020/07/14	4	60.88	41	60.59	59.50	-37	14,039	-0.26%
2020/07/13	9	62.13	16	62.98	62.50	-7	14,127	-0.05%
2020/07/10	7	62.94	3	63.03	61.50	4	14,144	0.03%
2020/07/09	3	62.53	3	62.93	62.10	0	14,181	0.00%
2020/07/08	9	59.83	11	60.17	61.20	-2	14,222	-0.01%
2020/07/07	13	61.28	10	60.26	60.40	3	14,351	0.02%
2020/07/06	4	59.60	5	60.00	59.90	-1	14,471	-0.01%
2020/07/03	3	58.73	17	58.36	58.70	-14	14,561	-0.10%
2020/07/02	35	58.33	13	58.02	58.40	22	14,934	0.15%
2020/07/01	21	57.64	77	57.67	57.10	-56	15,227	-0.37%
2020/06/30	0	0.00	6	56.30	56.70	-6	15,401	-0.04%
2020/06/29	4	56.55	3	56.50	56.20	1	15,402	0.01%
2020/06/24	1	55.90	3	55.90	55.90	-2	15,345	-0.01%
2020/06/23	3	55.33	4	55.43	55.00	-1	15,400	-0.01%
2020/06/22	31	56.22	9	55.38	56.20	22	15,324	0.14%
2020/06/19	3	53.27	3	53.73	53.80	0	15,159	0.00%
2020/06/18	3	53.43	1	53.70	53.10	2	15,116	0.01%
2020/06/17	6	53.18	1	53.50	53.10	5	15,086	0.03%
2020/06/16	13	52.32	5	52.26	52.70	8	15,056	0.05%
2020/06/15	3	51.27	2	51.55	51.10	1	15,052	0.01%
2020/06/12	36	51.27	13	51.05	51.80	23	15,063	0.15%
2020/06/11	15	49.90	17	50.73	50.50	-2	15,064	-0.01%
2020/06/10	3	51.80	1	51.80	51.60	2	15,146	0.01%
2020/06/09	13	52.56	16	52.43	52.00	-3	15,178	-0.02%
2020/06/08	24	52.79	44	53.33	52.00	-20	15,246	-0.13%
2020/06/05	2	58.00	2	57.65	57.70	0	15,141	0.00%
2020/06/04	27	59.01	4.6	58.35	58.00	22.4	15,353	0.15%
2020/06/03	22	60.00	35	59.66	60.30	-13	15,769	-0.08%
2020/06/02	0	0.00	1	58.00	57.70	-1	15,984	-0.01%
2020/06/01	56	58.60	10	58.92	58.30	46	16,421	0.28%
2020/05/29	9	58.22	12	57.63	57.70	-3	16,642	-0.02%
2020/05/28	8	57.31	47	57.54	57.10	-39	16,528	-0.24%
2020/05/27	27	56.53	16	56.21	55.90	11	16,379	0.07%
2020/05/26	2	58.00	2	57.90	58.10	0	16,134	0.00%
2020/05/25	2	57.05	5	57.30	57.80	-3	16,019	-0.02%
2020/05/22	17	57.75	16	58.86	57.10	1	15,985	0.01%
2020/05/21	5	58.28	13.2	58.29	58.00	-8.2	15,991	-0.05%
2020/05/20	13	57.52	28	57.38	57.40	-15	15,879	-0.09%
2020/05/19	81	58.41	78	58.02	57.00	3	15,747	0.02%
2020/05/18	67	61.17	27	61.40	61.20	40	15,364	0.26%
2020/05/15	15	59.08	144.7	58.14	57.50	-129.7	14,791	-0.88%	大賣/鉅額交易
2020/05/14	63	61.43	50	61.22	59.80	13	14,442	0.09%
2020/05/13	6	59.98	10	60.60	61.00	-4	13,802	-0.03%
2020/05/12	22	61.20	32	60.83	60.80	-10	13,520	-0.07%
2020/05/11	31	58.70	25.3	58.32	59.50	5.7	12,981	0.04%
2020/05/08	44	58.60	46	58.98	58.30	-2	12,517	-0.02%
2020/05/07	21	53.77	76	53.99	55.70	-55	11,727	-0.47%
2020/05/06	48	53.42	71	53.33	50.70	-23	11,237	-0.20%
2020/05/05	5	47.85	28	48.76	50.30	-23	10,483	-0.22%
2020/05/04	10	46.29	14	46.27	45.80	-4	10,202	-0.04%
2020/04/30	38	46.37	24	46.32	46.10	14	10,141	0.14%
2020/04/29	44	46.77	81	46.71	47.75	-37	9,941	-0.37%
2020/04/28	7	45.07	5	45.08	44.85	2	9,568	0.02%
2020/04/27	6	45.98	6	45.87	45.85	0	9,479	0.00%
2020/04/24	39	46.67	8	46.34	46.10	31	9,357	0.33%
2020/04/23	16	46.15	11	46.00	46.30	5	9,122	0.05%
2020/04/22	21	45.44	24	45.42	45.40	-3	8,898	-0.03%
2020/04/21	20	44.06	18	43.57	43.05	2	8,656	0.02%
2020/04/20	21	44.54	6	44.68	44.70	15	8,549	0.18%
2020/04/17	32	44.85	8	44.26	43.85	24	8,441	0.28%
2020/04/16	9	45.91	21	46.22	45.65	-12	8,248	-0.15%
2020/04/15	13	45.37	32	45.36	45.00	-19	8,048	-0.24%
2020/04/14	29	46.23	9	46.06	45.45	20	7,936	0.25%
2020/04/13	20	46.74	22	46.43	45.80	-2	7,732	-0.03%
2020/04/10	44	45.53	37	44.74	44.50	7	7,445	0.09%
2020/04/09	5	44.79	44	44.73	44.05	-39	7,180	-0.54%
2020/04/08	9	42.94	17	43.20	43.40	-8	6,922	-0.12%
2020/04/07	39	44.33	41	45.09	43.50	-2	6,708	-0.03%
2020/04/06	17	42.75	29	43.09	43.70	-12	6,238	-0.19%
2020/04/01	10	38.49	19	39.24	39.75	-9	5,855	-0.15%
2020/03/30	1	36.50	3	36.10	36.20	-2	5,518	-0.04%
2020/03/27	24	36.17	12	36.81	36.00	12	5,446	0.22%
2020/03/26	0	0.00	1	34.95	35.00	-1	5,314	-0.02%
2020/03/25	10	35.60	2	35.03	34.25	8	5,254	0.15%
2020/03/24	5	34.53	7	34.40	34.40	-2	5,180	-0.04%
2020/03/20	0	0.00	2	33.55	33.85	-2	5,069	-0.04%
2020/03/19	11	31.09	1	31.10	31.10	10	5,000	0.20%
2020/03/17	5	34.69	34	34.54	34.45	-29	4,772	-0.61%
2020/03/16	8	35.13	59	34.37	34.20	-51	4,627	-1.10%
2020/03/13	61	32.90	57	32.24	32.95	4	4,383	0.09%
2020/03/12	55	35.80	74	35.11	35.70	-19	4,232	-0.45%
2020/03/11	9	39.29	24	39.21	38.20	-15	3,998	-0.38%
2020/03/10	55	39.56	20	40.02	38.90	35	3,708	0.94%
2020/03/09	94	47.35	112	46.83	43.00	-18	3,398	-0.53%	大賣/
2020/03/06	66	45.32	54	45.10	46.20	12	2,687	0.45%
2020/03/05	114	41.19	25	41.67	42.00	89	2,126	4.18%	大買/
2020/03/04	4	37.36	39	39.05	39.15	-35	1,554	-2.25%
2020/03/03	0	0.00	2	35.75	35.60	-2	1,144	-0.17%
2020/03/02	4	35.53	4	36.05	35.10	0	1,075	0.00%
2020/02/27	38	35.28	0	0.00	34.10	38	970	3.92%
2020/02/26	4	35.03	4	35.25	34.50	0	925	0.00%
2020/02/25	6	35.28	8	35.81	35.00	-2	895	-0.22%
2020/02/24	14	36.95	6	37.43	36.65	8	808	0.99%
2020/02/21	2	34.73	6	34.88	34.65	-4	527	-0.76%
2020/02/19	0	0.00	5	33.90	33.95	-5	496	-1.01%
2020/02/17	2	34.38	16	34.22	34.10	-14	489	-2.86%
2020/02/14	7	33.75	0	0.00	33.75	7	475	1.47%
2020/02/12	0	0.00	1	33.75	33.70	-1	465	-0.21%
2020/02/11	0	0.00	3	33.95	33.75	-3	462	-0.65%
2020/02/10	1	35.55	1	34.85	33.85	0	454	0.00%
2020/02/07	1	35.30	18	34.61	34.40	-17	390	-4.35%
2020/02/06	0	0.00	2	33.85	33.70	-2	327	-0.61%
2020/02/05	0	0.00	10	34.15	34.10	-10	312	-3.20%
2020/02/04	5	34.45	1	33.90	33.60	4	297	1.35%
2020/01/30	0	0.00	11	32.25	31.40	-11	225	-4.88%
2019/12/17	0	0.00	0.8	32.90	32.90	-0.8	289	-0.27%
2019/11/20	5	32.20	0	0.00	32.35	5	557	0.90%
2019/11/19	2	32.75	0	0.00	32.80	2	563	0.35%
2019/11/12	0	0.00	5	33.00	33.15	-5	631	-0.79%
2019/11/08	5	33.40	0	0.00	33.50	5	654	0.76%
2019/10/29	0	0.00	4	33.85	33.95	-4	654	-0.61%
2019/10/28	1	34.05	5	34.00	34.05	-4	653	-0.61%
2019/10/25	5	33.74	0	0.00	33.70	5	650	0.77%
2019/10/24	0	0.00	12	33.49	33.80	-12	654	-1.83%
2019/10/23	0	0.00	1	33.10	33.00	-1	645	-0.15%
2019/10/22	5	32.90	0	0.00	32.90	5	646	0.77%
2019/10/17	1	32.50	0	0.00	32.70	1	641	0.16%
2019/10/09	0	0.00	5	32.05	32.05	-5	630	-0.79%
2019/10/08	5	32.60	1	33.40	32.15	4	631	0.63%
2019/10/04	1	33.70	0	0.00	33.50	1	625	0.16%
2019/10/03	0	0.00	5	33.34	33.30	-5	632	-0.79%
2019/09/27	6	33.68	0	0.00	33.60	6	632	0.95%
2019/09/26	0	0.00	46	34.07	33.95	-46	629	-7.31%
2019/09/23	31	34.58	0	0.00	35.00	31	617	5.02%
2019/09/20	0	0.00	1	34.45	34.55	-1	610	-0.16%
2019/09/18	2	34.10	3	34.00	33.85	-1	596	-0.17%
2019/09/17	0	0.00	2	34.10	34.10	-2	589	-0.34%
2019/09/12	0	0.00	8	33.65	33.90	-8	577	-1.38%
2019/09/09	3	33.90	0	0.00	34.00	3	558	0.54%
2019/09/05	1	35.05	11	35.20	34.90	-10	524	-1.91%
2019/09/04	1	35.30	3	35.30	35.30	-2	493	-0.41%
2019/09/03	37	35.28	3	35.10	34.90	34	478	7.11%
2019/08/30	1	34.80	3	35.30	34.70	-2	446	-0.45%
2019/08/29	0	0.00	0.4	34.95	34.95	-0.4	415	-0.11%
2019/08/28	1	33.90	0	0.00	33.90	1	385	0.26%
2019/08/27	4	34.53	3	35.03	34.00	1	369	0.27%
2019/08/26	0	0.00	2	33.40	33.10	-2	318	-0.63%
2019/08/22	0	0.00	2	34.40	34.25	-2	297	-0.67%
2019/08/21	1	34.25	1	34.25	34.25	0	288	0.00%
2019/08/16	0	0.00	2	33.10	33.20	-2	242	-0.82%
2019/08/15	0	0.00	1	33.50	33.10	-1	233	-0.43%
2019/08/14	1	33.20	0	0.00	33.20	1	214	0.47%
2019/08/12	0	0.00	1	31.90	31.75	-1	189	-0.53%
2019/07/16	0	0.00	1	31.00	30.85	-1	164	-0.61%
2019/07/15	0	0.00	4	30.95	31.05	-4	165	-2.42%
2019/07/11	3	30.85	0	0.00	30.85	3	168	1.78%
2019/07/09	4	32.18	60	32.15	32.20	-56	163	-34.32%
2019/07/04	2	32.10	0	0.00	32.10	2	154	1.29%
2019/06/28	0	0.00	1.1	31.46	31.55	-1.1	166	-0.67%
2019/06/25	5	31.50	0	0.00	31.35	5	173	2.88%
2019/06/24	2	31.30	0	0.00	31.50	2	180	1.11%
2019/06/21	10	31.40	0	0.00	31.35	10	186	5.35%
2019/06/20	0	0.00	7	31.21	31.25	-7	189	-3.69%
2019/06/19	0	0.00	5	31.05	31.00	-5	198	-2.51%
2019/06/12	0	0.00	1	31.20	31.10	-1	219	-0.46%
2019/05/30	0	0.00	1	30.30	30.45	-1	228	-0.44%
2019/05/24	0	0.00	1	30.00	29.90	-1	230	-0.43%
2019/05/20	0	0.00	1	30.00	29.95	-1	231	-0.43%
2019/05/17	1	30.20	0	0.00	30.05	1	231	0.43%
2019/05/16	0	0.00	1	30.75	30.70	-1	229	-0.44%
2019/05/14	1	30.30	0	0.00	30.85	1	230	0.43%
2019/05/13	2	30.63	0	0.00	30.40	2	228	0.87%
2019/05/10	0	0.00	0.1	31.00	31.10	-0.1	227	-0.04%
2019/05/08	0	0.00	1	31.75	31.70	-1	221	-0.45%
2019/05/03	1	31.80	1	31.95	32.05	0	221	0.00%
2019/04/26	1	32.00	0	0.00	32.15	1	217	0.46%
2019/04/25	0	0.00	3	31.95	32.15	-3	212	-1.41%
2019/04/24	5	32.20	0	0.00	32.10	5	211	2.36%
2019/04/15	0	0.00	1	32.10	32.20	-1	195	-0.51%
2019/04/12	0	0.00	1	31.95	32.00	-1	193	-0.52%
2019/04/02	2	31.35	1	31.50	31.55	1	169	0.59%
2019/03/22	0	0.00	8	30.75	30.65	-8	135	-5.91%
2019/03/20	1	30.05	0	0.00	30.20	1	115	0.87%
2019/03/19	3	30.20	0	0.00	30.15	3	114	2.62%
2019/03/14	3	29.08	0	0.00	29.10	3	112	2.66%
2019/03/13	3	29.07	0	0.00	29.10	3	110	2.71%
2019/02/27	9	29.50	0	0.00	29.60	9	103	8.74%
2019/02/26	1	29.50	0	0.00	29.50	1	101	0.98%
2019/02/18	0	0.00	2.1	29.07	29.15	-2.1	90	-2.31%
2019/02/15	0	0.00	3	29.10	29.00	-3	88	-3.40%
2019/02/14	1	29.00	0	0.00	29.00	1	87	1.14%
2019/01/28	1	28.95	0	0.00	28.70	1	86	1.16%
2019/01/23	2	28.55	0.9	28.60	28.60	1.1	86	1.32%
2019/01/21	3	28.40	0	0.00	28.55	3	89	3.34%
2019/01/11	5	28.35	0	0.00	28.25	5	96	5.16%
2019/01/07	0	0.00	1	28.90	29.05	-1	103	-0.97%
2019/01/02	1	29.40	0	0.00	29.05	1	114	0.88%
2018/12/28	1	28.70	0	0.00	29.75	1	114	0.87%
2018/12/27	0	0.00	0.1	28.80	28.80	-0.1	113	-0.05%
2018/12/11	0	0.00	2	29.60	29.95	-2	116	-1.72%
2018/12/10	0	0.00	1	29.20	29.20	-1	110	-0.91%
2018/11/28	5	29.00	0	0.00	28.95	5	114	4.39%
2018/11/23	0	0.00	1	28.50	28.50	-1	117	-0.85%
2018/10/25	1	27.70	0	0.00	27.40	1	169	0.59%
2018/10/19	5	28.45	0	0.00	28.30	5	175	2.85%
2018/10/18	1	28.50	0	0.00	28.75	1	176	0.57%
2018/10/11	7	28.46	0	0.00	28.90	7	172	4.06%
2018/09/07	5	30.40	0	0.00	30.40	5	240	2.08%
2018/08/23	1	31.35	0	0.00	31.35	1	262	0.38%
2018/08/09	0	0.00	2	30.38	30.50	-2	243	-0.82%
2018/08/08	0	0.00	1	30.50	30.45	-1	243	-0.41%
2018/07/30	3	28.95	0	0.00	29.00	3	264	1.13%
2018/07/25	2	29.20	0	0.00	29.15	2	264	0.76%
2018/07/24	7	29.42	0	0.00	29.35	7	264	2.64%
2018/07/17	5	29.35	0	0.00	29.40	5	301	1.66%
2018/07/05	5	30.00	0	0.00	30.20	5	331	1.51%
2018/06/28	12	30.20	0	0.00	30.35	12	329	3.64%
2018/06/20	5	31.25	0	0.00	31.25	5	334	1.50%
2018/06/19	7	31.60	0	0.00	31.50	7	346	2.02%
2018/06/07	0	0.00	1	32.80	32.65	-1	431	-0.23%
2018/06/06	3	32.65	3	32.70	32.70	0	445	0.00%
2018/06/04	20	32.10	0	0.00	32.05	20	475	4.20%
2018/05/30	6	32.00	0	0.00	31.75	6	501	1.20%
2018/05/29	0	0.00	5	32.50	32.25	-5	507	-0.98%
2018/05/23	0	0.00	3	31.65	31.85	-3	596	-0.50%
2018/05/21	3	31.85	0	32.60	31.80	3	643	0.46%
2018/05/14	5	32.04	0.3	32.10	32.20	4.7	712	0.66%
2018/05/10	0	0.00	3	32.50	32.50	-3	751	-0.40%
2018/05/09	0	0.00	1.1	31.79	31.60	-1.1	747	-0.14%
2018/05/08	3	32.25	0	0.00	32.00	3	751	0.40%
2018/04/24	1	33.40	0	0.00	33.10	1	805	0.12%
2018/04/17	1	34.20	0	0.00	34.60	1	800	0.12%
2018/04/16	6	35.29	0	0.00	34.90	6	809	0.74%
2018/04/12	1	36.60	1	36.30	36.25	0	837	0.00%
2018/04/11	0	0.00	1	36.70	36.75	-1	851	-0.12%
2018/03/29	1	36.55	0	0.00	36.75	1	903	0.11%
2018/03/28	0	0.00	1	37.00	36.75	-1	911	-0.11%
2018/03/20	0	0.00	1	37.55	38.00	-1	962	-0.10%
2018/03/19	0	0.00	2	38.15	38.05	-2	1,066	-0.19%
2018/03/15	1	38.40	0	0.00	38.25	1	1,163	0.09%
2018/03/14	0	0.00	1	37.40	37.65	-1	1,204	-0.08%
2018/03/12	1	36.80	2	37.50	37.50	-1	1,245	-0.08%
2018/03/09	1	37.25	0	0.00	37.10	1	1,244	0.08%
2018/03/08	0	0.00	8	37.41	37.90	-8	1,253	-0.64%
2018/03/07	1	37.20	0	0.00	37.00	1	1,244	0.08%
2018/03/06	0	37.10	1	37.15	37.20	-1	1,268	-0.08%
2018/02/27	1	36.80	2	37.33	37.40	-1	1,490	-0.07%
2018/02/23	2	36.80	6	37.01	37.05	-4	1,473	-0.27%
2018/02/22	0	0.00	10	36.15	36.50	-10	1,453	-0.69%
2018/02/05	0	0.00	0.1	34.85	34.95	-0.1	1,495	-0.01%
2018/02/02	5	34.10	7	34.30	34.90	-2	1,509	-0.13%
2018/01/25	1	35.05	0	0.00	35.00	1	1,790	0.06%
2018/01/23	0	0.00	1	34.55	34.40	-1	1,985	-0.05%
2018/01/19	5	34.90	0	0.00	34.60	5	2,076	0.24%
2018/01/18	5	35.10	2	35.10	35.25	3	2,066	0.15%
2018/01/11	7	34.99	0	0.00	34.75	7	2,118	0.33%
2018/01/10	5	35.00	0	0.00	35.00	5	2,123	0.24%
2018/01/09	6	35.85	0	0.00	35.70	6	2,107	0.28%
2018/01/08	7	36.54	0	0.00	36.45	7	2,092	0.33%
2018/01/05	0	0.00	1	37.55	37.55	-1	2,078	-0.05%
2018/01/02	1	37.00	0	0.00	37.00	1	2,042	0.05%