松翰 (5471)-永豐金-敦南券商分點個股進出

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	0.1	51.37	1	51.80	51.40	-0.9	543	-0.17%
2024/05/14	0.1	50.50	0	0.00	50.50	0.1	544	0.01%
2024/05/10	1.1	50.52	0	0.00	50.80	1.1	546	0.19%
2024/05/08	0	0.00	5	51.90	51.80	-5	545	-0.92%
2024/05/03	3	51.00	0	0.00	50.80	3	543	0.55%
2024/04/29	0	0.00	1	50.90	50.80	-1	557	-0.18%
2024/04/26	0.1	49.90	0	0.00	49.75	0.1	558	0.01%
2024/04/23	1	49.20	0	0.00	49.30	1	566	0.18%
2024/04/22	3	49.23	0	0.00	48.95	3	574	0.52%
2024/04/19	4.1	49.80	1	50.60	49.75	3.1	570	0.54%
2024/04/18	0.1	51.62	0	0.00	51.30	0.1	568	0.01%
2024/04/16	1	51.50	0	0.00	51.20	1	569	0.18%
2024/04/15	1.1	52.53	1	52.80	52.40	0.1	566	0.01%
2024/04/11	1.3	53.94	0	0.00	53.50	1.3	563	0.24%
2024/04/10	1	54.20	0.3	55.00	55.10	0.7	562	0.13%
2024/04/08	0.3	53.80	0	0.00	53.30	0.3	557	0.05%
2024/04/02	0	0.00	1	55.50	54.20	-1	593	-0.17%
2024/04/01	2	53.05	4	54.53	54.90	-2	583	-0.35%
2024/03/28	2	53.75	2	53.85	53.70	0	547	0.00%
2024/03/27	4	53.56	3	53.57	54.10	1	493	0.21%
2024/03/25	0	0.00	1	50.00	49.85	-1	421	-0.24%
2024/03/15	1	48.80	0	0.00	48.60	1	456	0.22%
2024/03/13	3	50.10	0	0.00	49.65	3	466	0.64%
2024/03/11	2	50.35	0	0.00	50.90	2	472	0.42%
2024/03/08	3	50.67	0	0.00	50.20	3	486	0.62%
2024/03/05	0	0.00	1	52.00	52.30	-1	523	-0.19%
2024/03/01	2	52.45	0	0.00	52.50	2	583	0.34%
2024/02/27	0	53.80	1.2	54.45	54.10	-1.2	630	-0.19%
2024/02/20	0	53.30	0.1	53.60	53.20	-0.1	950	-0.01%
2024/02/16	0	0.00	1	51.90	52.60	-1	960	-0.10%
2024/02/15	2	51.40	0	0.00	51.50	2	966	0.21%
2024/02/05	1	51.90	1	51.70	51.70	0	966	0.00%
2024/01/31	0	0.00	0	53.70	53.20	0	980	0.00%
2024/01/30	0.3	53.16	0	0.00	52.70	0.3	983	0.03%
2024/01/29	0	0.00	1	54.30	53.80	-1	986	-0.10%
2024/01/24	1	55.20	2.2	54.81	55.20	-1.2	990	-0.12%
2024/01/17	0	0.00	2	52.10	52.10	-2	1,005	-0.20%
2024/01/16	2	53.45	0	0.00	52.90	2	1,009	0.20%
2024/01/15	1	54.00	0	0.00	54.70	1	1,008	0.10%
2024/01/12	1.2	54.37	2	54.25	54.10	-0.8	1,009	-0.08%
2024/01/04	0.2	55.70	0	0.00	55.20	0.2	1,034	0.02%
2023/12/29	0	0.00	1	57.30	57.40	-1	1,023	-0.10%
2023/12/28	0.1	57.87	6	57.65	57.80	-5.9	1,014	-0.58%
2023/12/27	2	56.00	0	0.00	55.90	2	979	0.20%
2023/12/22	0	0.00	0	54.30	55.00	0	989	0.00%
2023/12/21	1	54.30	0.1	54.60	54.30	0.9	984	0.09%
2023/12/20	2	55.00	0	0.00	54.70	2	979	0.20%
2023/12/19	0	0.00	2	55.10	55.20	-2	975	-0.21%
2023/12/18	0.1	55.80	0	0.00	55.80	0.1	968	0.01%
2023/12/15	3	56.74	7	57.00	57.00	-4	961	-0.41%
2023/12/13	1	57.00	0	0.00	57.20	1	940	0.11%
2023/12/12	0.1	57.00	0	0.00	56.90	0.1	935	0.01%
2023/12/11	0.1	57.30	0	0.00	56.70	0.1	929	0.02%
2023/12/05	2	56.65	0	0.00	55.90	2	891	0.22%
2023/12/04	1.1	57.03	1	57.70	57.00	0.1	877	0.01%
2023/12/01	2	57.20	0	0.00	57.70	2	862	0.23%
2023/11/30	4	56.93	0	57.60	56.90	4	844	0.47%
2023/11/28	0	0.00	1.3	57.23	58.50	-1.3	799	-0.16%
2023/11/27	1	56.50	0	0.00	56.50	1	762	0.13%
2023/11/24	1	56.90	0	0.00	56.50	1	732	0.14%
2023/11/22	5	57.66	3	57.93	57.80	2	624	0.32%
2023/11/21	2.1	54.17	0	0.00	55.00	2.1	478	0.43%
2023/11/20	4	52.68	0	0.00	53.90	4	415	0.96%
2023/11/17	0	0.00	0.1	50.80	50.60	-0.1	362	-0.03%
2023/11/08	1	50.10	0	0.00	50.00	1	335	0.30%
2023/10/24	0	0.00	1	47.75	47.95	-1	305	-0.33%
2023/10/20	1	47.05	0	0.00	47.10	1	297	0.34%
2023/10/12	2	45.80	0	0.00	46.20	2	313	0.64%
2023/09/27	0	0.00	0	46.60	46.35	0	314	-0.01%
2023/09/04	0	45.25	0	0.00	45.70	0	299	0.01%
2023/08/23	0	0.00	1	43.35	43.55	-1	299	-0.33%
2023/08/22	0.2	43.28	0	0.00	43.00	0.2	301	0.05%
2023/08/15	1	43.00	0	0.00	42.75	1	301	0.33%
2023/08/11	0	44.40	0	0.00	44.45	0	296	0.00%
2023/08/04	0.1	45.81	0	0.00	45.80	0.1	288	0.02%
2023/08/01	1	46.50	1	46.70	46.55	0	284	0.00%
2023/07/31	2	46.55	0	0.00	46.15	2	278	0.72%
2023/07/24	0.1	46.35	0	0.00	45.55	0.1	264	0.02%
2023/07/19	0	0.00	1	49.15	48.55	-1	249	-0.40%
2023/07/17	1	51.20	0	0.00	51.00	1	241	0.41%
2023/07/10	1	49.80	0	0.00	49.70	1	242	0.41%
2023/07/06	0.2	50.45	0	0.00	50.30	0.2	243	0.08%
2023/06/29	0	0.00	0	50.00	50.00	0	250	0.00%
2023/06/28	1	49.95	0	0.00	49.85	1	252	0.40%
2023/06/27	0.1	50.20	0	0.00	49.85	0.1	254	0.02%
2023/06/26	0.1	50.60	0	0.00	50.50	0.1	253	0.02%
2023/06/19	0.1	51.40	4	51.40	51.40	-4	259	-1.52%
2023/06/14	0	0.00	1	51.80	52.00	-1	260	-0.38%
2023/06/13	0.1	51.80	0	0.00	51.80	0.1	260	0.02%
2023/06/08	0.1	51.40	0	0.00	51.10	0.1	262	0.02%
2023/06/05	0	0.00	1	51.50	51.30	-1	266	-0.38%
2023/05/26	1	50.40	0	0.00	50.10	1	279	0.36%
2023/05/24	0	0.00	2	50.90	51.40	-2	284	-0.70%
2023/05/19	0.1	50.30	0	0.00	50.00	0.1	288	0.02%
2023/05/16	0	0.00	2	49.15	49.15	-2	292	-0.68%
2023/05/11	0.5	49.70	0	0.00	49.20	0.5	301	0.17%
2023/05/08	3	50.67	0	0.00	50.60	3	318	0.94%
2023/05/03	0	0.00	1	50.00	50.20	-1	363	-0.28%
2023/05/02	1.1	50.39	12	49.90	50.20	-10.9	373	-2.93%
2023/04/28	0.1	50.40	0	0.00	49.70	0.1	379	0.01%
2023/04/27	0.1	49.80	0	0.00	49.75	0.1	375	0.03%
2023/04/26	0	49.08	0	0.00	49.35	0	376	0.01%
2023/04/25	1.1	50.00	0	0.00	49.15	1.1	376	0.29%
2023/04/21	1.1	50.94	0	0.00	50.50	1.1	372	0.30%
2023/04/20	1.1	52.52	0	0.00	52.30	1.1	364	0.29%
2023/04/18	11	54.90	0	0.00	54.20	11	363	3.02%
2023/04/17	0	0.00	0.2	54.70	55.00	-0.2	367	-0.05%
2023/04/13	0	54.80	0	0.00	54.30	0	363	0.00%
2023/03/31	0.2	53.70	0	53.60	53.80	0.1	396	0.04%
2023/03/29	0.1	53.30	0	0.00	53.20	0.1	745	0.01%
2023/03/27	0.1	54.02	0	0.00	54.20	0.1	797	0.01%
2023/03/24	1	54.40	0	0.00	54.60	1	802	0.12%
2023/03/23	0	54.03	5	54.00	54.10	-5	804	-0.62%
2023/03/21	0.1	53.50	0	0.00	53.30	0.1	804	0.01%
2023/03/20	0	53.90	0	0.00	53.50	0	803	0.00%
2023/03/16	0.4	53.25	0	0.00	52.90	0.4	810	0.05%
2023/03/15	0.1	54.10	0	0.00	53.60	0.1	817	0.01%
2023/03/13	1	52.80	1	52.60	53.40	0	832	0.00%
2023/03/10	1.1	54.02	0	0.00	53.90	1.1	861	0.13%
2023/03/08	1.1	55.12	0.1	55.20	55.10	1	941	0.11%
2023/03/07	0	0.00	1	55.20	55.20	-1	958	-0.10%
2023/03/06	0	55.60	0	0.00	55.60	0	960	0.00%
2023/03/02	0.1	54.20	0	0.00	54.20	0.1	966	0.01%
2023/03/01	1	54.30	9	54.40	54.30	-8	965	-0.83%
2023/02/24	2	55.20	0	0.00	54.80	2	964	0.21%
2023/02/23	0	0.00	0	55.50	55.40	0	965	0.00%
2023/02/22	0	54.80	0	0.00	54.50	0	966	0.00%
2023/02/16	0	0.00	1	54.60	54.70	-1	979	-0.10%
2023/02/15	0	54.40	0	0.00	54.00	0	985	0.00%
2023/02/13	2	53.00	0	0.00	53.20	2	986	0.20%
2023/02/10	0	0.00	7	54.30	53.70	-7	993	-0.70%
2023/02/08	1	54.40	0	0.00	54.70	1	990	0.10%
2023/02/06	1	53.60	0	0.00	53.60	1	983	0.10%
2023/02/01	7	52.70	0	0.00	53.60	7	954	0.73%
2023/01/31	0	0.00	2	51.90	51.90	-2	937	-0.21%
2023/01/13	0	0.00	0.3	50.30	49.85	-0.3	923	-0.03%
2023/01/10	1	51.20	0	0.00	51.20	1	920	0.11%
2023/01/09	1	51.70	2	51.30	51.40	-1	920	-0.11%
2023/01/06	2	51.20	0	0.00	51.40	2	919	0.22%
2023/01/04	1	51.00	4	50.60	50.50	-3	911	-0.33%
2022/12/29	4	50.70	0	0.00	50.80	4	903	0.44%
2022/12/26	0	0.00	1	50.60	50.40	-1	886	-0.11%
2022/12/21	2	55.55	1	54.00	53.40	1	842	0.12%
2022/12/20	0	0.00	1	55.10	55.10	-1	535	-0.19%
2022/12/14	0	0.00	1	49.60	50.40	-1	479	-0.21%
2022/12/07	4	50.50	0	0.00	49.95	4	466	0.86%
2022/12/06	0	0.00	15	51.40	51.10	-15	458	-3.27%
2022/12/05	4	52.92	4	52.50	52.20	0	451	0.01%
2022/12/02	17	53.14	7	53.26	53.20	10	442	2.26%
2022/12/01	5	51.40	2	50.80	52.60	3	412	0.73%
2022/11/30	0	0.00	9	48.07	48.65	-9	382	-2.35%
2022/11/29	8	46.96	0	0.00	47.25	8	327	2.44%
2022/11/23	0	48.05	2	48.30	47.60	-2	296	-0.67%
2022/11/22	2	47.50	0	0.00	47.60	2	296	0.67%
2022/11/16	0	0.00	5	49.97	50.30	-5	286	-1.75%
2022/11/15	0	0.00	4	49.55	49.45	-4	275	-1.45%
2022/11/14	2	48.80	3	48.60	48.75	-1	273	-0.37%
2022/11/11	0	0.00	2	49.95	49.00	-2	275	-0.72%
2022/11/10	0.3	48.60	0	0.00	48.90	0.3	269	0.09%
2022/11/03	0	47.30	0	0.00	47.30	0	271	0.00%
2022/11/02	0	0.00	2	47.55	47.35	-2	273	-0.73%
2022/11/01	0	0.00	3	46.45	46.35	-3	272	-1.10%
2022/10/20	0	45.65	0	0.00	45.45	0	294	0.00%
2022/10/18	0	47.10	0	0.00	46.85	0	306	0.00%
2022/10/13	1	44.30	0	0.00	44.00	1	348	0.29%
2022/09/30	2	48.43	1	48.45	48.65	1	391	0.26%
2022/09/28	0.4	47.15	0	0.00	46.50	0.4	388	0.10%
2022/09/26	1	49.50	0	0.00	49.35	1	400	0.25%
2022/09/23	1	53.50	0	0.00	53.20	1	429	0.23%
2022/09/22	0	0.00	13	54.24	54.10	-13	434	-2.99%
2022/09/21	1	55.10	0	0.00	55.00	1	434	0.23%
2022/09/19	0	0.00	1	55.30	55.30	-1	440	-0.23%
2022/09/16	0	56.40	0	0.00	55.80	0	444	0.00%
2022/09/15	0	57.40	0	0.00	56.90	0	448	0.00%
2022/09/12	0	0.00	2	57.40	57.30	-2	466	-0.43%
2022/09/01	1	58.70	0	0.00	58.40	1	512	0.19%
2022/08/31	1	59.50	0	0.00	59.40	1	519	0.19%
2022/08/29	0	0.00	1	58.00	58.70	-1	525	-0.19%
2022/08/24	0	0.00	0.1	58.60	58.20	-0.1	535	-0.02%
2022/08/22	0	0.00	1	59.40	59.20	-1	551	-0.18%
2022/08/18	2	58.30	2	57.90	59.20	0	553	0.00%
2022/08/17	1	58.70	0	0.00	58.80	1	550	0.18%
2022/08/10	0	0.00	0.1	55.50	56.00	-0.1	551	-0.02%
2022/08/05	0	0.00	1	57.00	56.80	-1	566	-0.18%
2022/08/03	0.1	57.00	0	0.00	56.60	0.1	571	0.02%
2022/07/26	1	58.90	0	0.00	58.90	1	588	0.17%
2022/07/22	3	61.43	4	62.08	61.20	-1	590	-0.17%
2022/07/20	1	68.30	0	0.00	68.00	1	603	0.17%
2022/07/19	1	66.50	0	0.00	67.00	1	603	0.17%
2022/07/18	0	0.00	120	66.62	66.70	-120	601	-19.96%	大賣/鉅額交易
2022/07/15	0	0.00	33	64.96	65.40	-33	597	-5.52%
2022/07/13	4	61.45	0	0.00	61.60	4	583	0.69%
2022/07/11	0	0.00	2	61.55	61.70	-2	592	-0.34%
2022/07/08	0	0.00	0	62.70	62.50	0	599	-0.01%
2022/07/07	0	0.00	0	61.90	61.50	0	600	0.00%
2022/07/06	1	60.10	0.1	61.50	60.10	0.9	612	0.15%
2022/07/05	0	0.00	0.1	61.70	61.40	-0.1	639	-0.01%
2022/07/04	0	0.00	2	60.30	60.40	-2	645	-0.31%
2022/07/01	2	62.15	1	61.20	60.50	1	661	0.15%
2022/06/29	0	0.00	2	68.70	68.70	-2	639	-0.31%
2022/06/27	0	0.00	5	70.80	70.90	-5	740	-0.68%
2022/06/20	1	68.90	0	0.00	67.30	1	968	0.10%
2022/06/17	1.3	70.10	2	70.15	69.90	-0.7	963	-0.07%
2022/06/16	0	72.00	2	72.30	71.30	-2	957	-0.20%
2022/06/14	1	71.50	0	0.00	72.00	1	974	0.10%
2022/06/13	1	73.30	0	0.00	72.60	1	981	0.10%
2022/06/09	3	75.90	0	0.00	75.90	3	983	0.31%
2022/06/02	0	0.00	1	77.30	77.40	-1	1,027	-0.10%
2022/06/01	1	78.10	2	77.45	77.70	-1	1,041	-0.10%
2022/05/27	0	0.00	2	74.30	74.30	-2	1,054	-0.19%
2022/05/26	0	0.00	2	74.60	73.50	-2	1,066	-0.19%
2022/05/25	0	0.00	0	74.70	74.30	0	1,111	0.00%
2022/05/24	0	0.00	0	74.00	74.00	0	1,185	0.00%
2022/05/23	0	0.00	0	75.60	75.30	0	1,189	0.00%
2022/05/19	0	0.00	1	75.00	75.50	-1	1,203	-0.08%
2022/05/18	1	76.50	0	0.00	76.50	1	1,202	0.08%
2022/05/17	11	75.58	10	77.30	77.20	1	1,199	0.08%
2022/05/16	0	0.00	0	74.60	74.10	0	1,192	0.00%
2022/05/13	0	0.00	1	74.50	74.30	-1	1,212	-0.08%
2022/05/12	0	0.00	0	74.10	74.00	0	1,217	0.00%
2022/05/10	5	73.46	0	0.00	75.60	5	1,226	0.41%
2022/05/09	0	0.00	5	75.40	74.20	-5	1,221	-0.41%
2022/05/06	0	76.50	0	0.00	76.70	0	1,216	0.00%
2022/05/04	1	76.90	6	76.93	77.20	-5	1,221	-0.41%
2022/04/27	6.1	73.45	8	73.14	73.80	-1.9	1,223	-0.16%
2022/04/26	3	76.73	2	76.10	76.10	1	1,208	0.08%
2022/04/25	6.3	77.43	0	0.00	77.00	6.3	1,208	0.52%
2022/04/22	1	80.80	2	80.60	80.60	-1	1,195	-0.08%
2022/04/21	1	81.90	0	0.00	81.60	1	1,211	0.08%
2022/04/20	1	81.70	0	0.00	81.80	1	1,227	0.08%
2022/04/19	0	0.00	1	81.30	81.50	-1	1,258	-0.08%
2022/04/18	0	0.00	2	80.70	80.70	-2	1,273	-0.16%
2022/04/15	1	81.60	1	81.70	81.70	0	1,299	0.00%
2022/04/14	1	82.70	1	83.00	82.90	0	1,320	0.00%
2022/04/13	2	83.50	1	83.00	83.70	1	1,328	0.08%
2022/04/12	2	82.00	0	0.00	82.20	2	1,349	0.15%
2022/04/11	5	83.72	2	83.05	83.10	3	1,446	0.21%
2022/04/08	1	86.00	0	0.00	86.10	1	1,534	0.07%
2022/04/07	4	86.30	8	86.55	85.90	-4	1,531	-0.26%
2022/04/06	4	87.83	0	0.00	87.90	4	1,512	0.26%
2022/04/01	1	89.50	1	89.80	89.80	0	1,504	0.00%
2022/03/31	7	90.19	3	89.90	90.00	4	1,502	0.27%
2022/03/30	8	91.84	14	92.59	91.00	-6	1,485	-0.40%
2022/03/29	63	91.98	12.3	92.07	91.40	50.7	1,419	3.57%
2022/03/28	1	89.00	0	0.00	89.30	1	1,335	0.07%
2022/03/25	7	90.50	1.4	90.37	90.40	5.6	1,331	0.42%
2022/03/24	7	91.10	2	91.00	90.90	5	1,308	0.38%
2022/03/23	35	90.73	5.5	89.96	90.40	29.5	1,273	2.32%
2022/03/21	0.2	87.50	4	87.48	87.40	-3.8	1,215	-0.31%
2022/03/18	0.2	87.00	0	0.00	87.20	0.2	1,212	0.02%
2022/03/17	1	85.00	0	0.00	85.30	1	1,209	0.08%
2022/03/16	8	84.13	0	0.00	83.60	8	1,213	0.66%
2022/03/15	3	84.74	0	0.00	84.20	3	1,230	0.25%
2022/03/11	1	86.00	2	86.20	86.40	-1	1,288	-0.08%
2022/03/10	1	86.30	1	86.90	87.00	0	1,298	0.00%
2022/03/08	4	84.65	5	85.10	84.00	-1	1,446	-0.07%
2022/03/07	7	86.87	0	0.00	86.60	7	1,505	0.46%
2022/03/04	4	89.18	1.2	88.76	89.10	2.8	1,504	0.18%
2022/03/03	0	0.00	4	88.95	89.00	-4	1,511	-0.26%
2022/03/01	0	0.00	2	88.20	88.20	-2	1,520	-0.13%
2022/02/25	4	88.28	1	87.80	87.60	3	1,523	0.20%
2022/02/24	7	87.94	3	87.83	87.30	4	1,517	0.26%
2022/02/23	2	85.20	0	0.00	86.20	2	1,480	0.14%
2022/02/22	0	0.00	4	84.38	84.30	-4	1,672	-0.24%
2022/02/21	3	85.60	1	85.10	86.00	2	1,747	0.11%
2022/02/15	0	85.90	1	85.90	85.60	-1	1,846	-0.05%
2022/02/14	2	83.60	0	0.00	83.90	2	1,863	0.11%
2022/02/11	2	85.00	0	0.00	85.00	2	1,873	0.11%
2022/02/09	0	0.00	2	85.80	86.20	-2	1,897	-0.11%
2022/01/24	0	0.00	1	83.00	83.40	-1	1,961	-0.05%
2022/01/21	0.2	85.40	1	85.60	84.60	-0.8	1,967	-0.04%
2022/01/19	1	85.30	1	86.00	86.00	0	1,993	0.00%
2022/01/18	1.2	86.16	0	0.00	86.00	1.2	2,033	0.06%
2022/01/17	1	84.70	0	0.00	84.90	1	2,029	0.05%
2022/01/14	1	83.20	2	83.40	83.30	-1	2,047	-0.05%
2022/01/13	7	85.10	4	85.15	85.00	3	2,057	0.15%
2022/01/12	4	86.33	2	87.60	86.30	2	2,044	0.10%
2022/01/11	1	88.00	0	0.00	88.80	1	2,029	0.05%
2022/01/10	1	89.01	7	88.29	88.80	-6	2,018	-0.30%
2022/01/07	3	91.20	3	91.17	90.80	0	1,999	0.00%
2022/01/06	1	92.50	0	0.00	92.70	1	1,989	0.05%
2022/01/05	0	0.00	2	94.00	93.50	-2	2,014	-0.10%
2022/01/04	18	95.34	10	95.15	93.90	8	2,014	0.40%
2022/01/03	88	94.86	23.2	94.86	95.00	64.8	1,926	3.36%
2021/12/30	1	92.00	0	0.00	92.00	1	1,848	0.05%
2021/12/29	1	92.00	1	92.00	92.00	0	1,881	0.00%
2021/12/28	0	0.00	1	91.40	91.40	-1	1,914	-0.05%
2021/12/27	1.1	91.71	6	92.00	91.50	-4.9	1,947	-0.25%
2021/12/23	0	0.00	2	92.50	91.60	-2	1,994	-0.10%
2021/12/22	0	0.00	1	92.00	91.30	-1	2,010	-0.05%
2021/12/21	1.2	91.46	4	91.28	91.20	-2.8	2,038	-0.14%
2021/12/20	3	90.77	0	0.00	90.30	3	2,067	0.15%
2021/12/15	0	0.00	3	90.67	90.60	-3	2,097	-0.14%
2021/12/14	1	90.00	0	0.00	90.00	1	2,103	0.05%
2021/12/13	0	0.00	1	90.60	90.60	-1	2,101	-0.05%
2021/12/10	3	90.67	1	90.50	91.20	2	2,110	0.09%
2021/12/09	0	0.00	2	90.20	90.40	-2	2,114	-0.09%
2021/12/08	7	91.43	4	91.70	91.60	3	2,125	0.14%
2021/12/07	1	93.60	1	95.50	93.60	0	2,093	0.00%
2021/12/06	2	94.90	0	0.00	94.70	2	2,097	0.10%
2021/12/03	1	96.30	1.6	96.14	95.80	-0.6	2,136	-0.03%
2021/12/02	8	95.83	13.7	95.21	94.60	-5.7	2,197	-0.26%
2021/12/01	11.3	94.50	10	94.48	96.50	1.3	2,259	0.06%
2021/11/29	0	0.00	2	88.20	90.80	-2	2,328	-0.09%
2021/11/26	0	0.00	2	89.81	90.10	-2	2,347	-0.09%
2021/11/25	6	91.60	1	91.00	91.00	5	2,364	0.21%
2021/11/24	3	91.86	1	91.80	92.00	2	2,366	0.09%
2021/11/23	6	92.10	2	92.15	91.60	4	2,375	0.17%
2021/11/22	4.2	94.22	20	94.23	94.00	-15.8	2,378	-0.67%
2021/11/19	4	96.23	17	97.62	94.40	-13	2,386	-0.54%
2021/11/18	7	94.31	4	95.53	96.00	3	2,243	0.13%
2021/11/17	1	92.00	0	0.00	92.40	1	2,192	0.05%
2021/11/16	15	91.41	0	0.00	91.70	15	2,198	0.68%
2021/11/15	1	92.00	0	0.00	92.40	1	2,206	0.05%
2021/11/12	3	90.23	7	90.27	90.30	-4	2,209	-0.18%
2021/11/11	0	0.00	6	89.23	89.90	-6	2,216	-0.27%
2021/11/10	3	87.83	2	88.60	87.80	1	2,224	0.04%
2021/11/09	6	88.00	1	88.40	88.20	5	2,282	0.22%
2021/11/08	2	86.50	0	0.00	86.70	2	2,284	0.09%
2021/11/05	0	0.00	4	86.40	86.50	-4	2,372	-0.17%
2021/11/03	2	86.35	0	0.00	86.70	2	2,543	0.08%
2021/11/01	4	88.78	6	88.97	88.70	-2	2,715	-0.07%
2021/10/28	0	0.00	3	85.20	85.80	-3	2,748	-0.11%
2021/10/27	0	0.00	6	84.50	84.70	-6	2,784	-0.22%
2021/10/26	3	83.87	0	0.00	83.60	3	2,871	0.11%
2021/10/25	6	86.40	0	0.00	86.40	6	2,896	0.21%
2021/10/22	1	85.54	0	0.00	85.50	1	3,031	0.03%
2021/10/21	2	85.80	6	85.00	86.30	-4	3,119	-0.13%
2021/10/20	0	0.00	1	84.80	85.10	-1	3,210	-0.03%
2021/10/19	0	84.70	3	84.47	84.30	-3	3,512	-0.08%
2021/10/18	0	82.40	0	0.00	82.50	0	3,833	0.00%
2021/10/15	5	82.22	1	82.30	82.50	4	4,385	0.09%
2021/10/14	0	0.00	0.1	78.60	80.60	-0.1	4,800	0.00%
2021/10/13	5	81.60	3	79.83	79.50	2	5,370	0.04%
2021/10/12	7	82.81	2	83.00	82.30	5	5,542	0.09%
2021/10/08	2	86.85	0	0.00	85.10	2	5,564	0.04%
2021/10/07	2	86.35	1	86.60	86.20	1	5,604	0.02%
2021/10/06	1	85.60	1	82.70	82.50	0	5,827	0.00%
2021/10/05	1	84.60	13	81.71	85.30	-12	6,034	-0.20%
2021/10/04	3	85.27	2.3	84.88	84.80	0.7	6,028	0.01%
2021/10/01	3	88.37	3	88.60	88.30	0	6,036	0.00%
2021/09/30	1	90.90	0	0.00	90.70	1	6,031	0.02%
2021/09/29	2	91.75	0	0.00	90.80	2	6,042	0.03%
2021/09/28	6	93.98	1	94.50	94.00	5	6,068	0.08%
2021/09/27	2	94.00	2	94.50	94.40	0	6,044	0.00%
2021/09/24	1	93.00	3	93.20	93.00	-2	6,036	-0.03%
2021/09/22	0	0.00	2	89.55	90.20	-2	6,038	-0.03%
2021/09/16	2	91.25	3	90.90	90.80	-1	6,066	-0.02%
2021/09/15	1	90.10	2	90.80	90.50	-1	6,081	-0.02%
2021/09/14	3.1	91.91	2	92.05	91.60	1.1	6,096	0.02%
2021/09/13	9	93.06	12	93.38	93.10	-3	6,119	-0.05%
2021/09/10	0	0.00	2	91.15	91.70	-2	6,107	-0.03%
2021/09/09	2	90.70	0	0.00	90.70	2	6,135	0.03%
2021/09/08	6	90.43	0	0.00	90.30	6	6,152	0.10%
2021/09/07	9.1	94.21	29	93.62	92.80	-20	6,127	-0.33%
2021/09/06	39	99.94	10	99.43	98.10	29	6,064	0.48%
2021/09/03	12	96.60	30	95.96	98.40	-18	5,965	-0.30%
2021/09/02	25	94.68	9	95.00	93.70	16	6,177	0.26%
2021/09/01	0	0.00	2	92.90	93.50	-2	6,181	-0.03%
2021/08/31	3	90.00	0	0.00	90.50	3	6,160	0.05%
2021/08/26	0	0.00	16	92.01	91.40	-16	6,204	-0.26%
2021/08/25	0	0.00	1.2	91.80	92.70	-1.2	6,207	-0.02%
2021/08/24	4	90.93	2	92.20	90.10	2	6,201	0.03%
2021/08/23	18	90.68	2	90.20	90.70	16	6,186	0.26%
2021/08/20	0	0.00	4	87.60	87.40	-4	6,218	-0.06%
2021/08/19	2	88.50	0	0.00	86.50	2	6,312	0.03%
2021/08/18	0.1	89.50	5	87.10	89.90	-4.9	6,326	-0.08%
2021/08/17	4.1	89.00	4.5	87.73	86.60	-0.5	6,363	-0.01%
2021/08/16	1	89.50	1	89.30	89.50	0	6,377	0.00%
2021/08/13	8	91.61	1	90.60	90.20	7	6,372	0.11%
2021/08/12	1	95.90	5	95.96	95.20	-4	6,355	-0.06%
2021/08/11	22	97.15	17.3	96.70	95.00	4.7	6,423	0.07%
2021/08/10	6.1	106.74	2	106.50	106.00	4.1	6,422	0.06%
2021/08/09	8.3	110.50	8	111.06	108.50	0.3	6,404	0.00%
2021/08/06	3	112.66	16	112.41	111.50	-13	6,413	-0.20%
2021/08/05	33.2	109.57	10	109.40	110.50	23.2	6,508	0.36%
2021/08/04	2	108.00	6	106.92	106.50	-4	6,567	-0.06%
2021/08/03	8	108.13	3	109.00	108.50	5	6,647	0.08%
2021/08/02	4	108.63	49	108.91	108.00	-45	6,699	-0.67%
2021/07/30	9.2	106.92	4	106.38	107.50	5.2	6,733	0.08%
2021/07/29	7.1	102.58	8	102.00	105.00	-0.9	6,679	-0.01%
2021/07/28	5	104.00	6	100.00	103.00	-1	6,679	-0.01%
2021/07/27	15	106.67	9	106.16	104.50	6	6,687	0.09%
2021/07/26	6	109.08	12	109.04	108.50	-6	6,732	-0.09%
2021/07/23	20	110.65	31.1	109.32	108.00	-11.1	6,695	-0.17%
2021/07/22	22	113.95	19.1	114.68	113.00	2.9	6,483	0.04%
2021/07/21	109.5	114.70	59.2	114.77	112.50	50.3	6,273	0.80%	大買/
2021/07/20	34.3	110.48	47.4	109.64	109.00	-13.1	5,889	-0.22%
2021/07/19	24	106.88	56	109.81	113.00	-32	5,631	-0.57%
2021/07/16	62.2	104.00	22.2	103.79	103.00	40	5,231	0.76%
2021/07/15	9.2	99.66	6	99.90	99.90	3.2	5,071	0.06%
2021/07/14	1	98.20	1	99.00	99.00	0	5,090	0.00%
2021/07/13	22	103.41	41	103.20	99.10	-19	5,086	-0.37%
2021/07/12	36	100.43	19	100.04	101.50	17	4,974	0.34%
2021/07/09	1	96.20	8	95.80	95.90	-7	4,852	-0.14%
2021/07/08	0	0.00	4	96.40	95.30	-4	4,959	-0.08%
2021/07/07	8	95.35	3	95.40	94.80	5	5,000	0.10%
2021/07/06	0	0.00	10	95.00	94.80	-10	5,121	-0.20%
2021/07/05	0	0.00	1	96.10	96.10	-1	5,245	-0.02%
2021/07/02	1	92.50	1	93.00	93.60	0	5,388	0.00%
2021/06/29	3	93.70	0.2	94.23	93.70	2.8	6,023	0.05%
2021/06/28	0	0.00	3.1	93.91	95.10	-3.1	6,207	-0.05%
2021/06/25	4	95.20	0.1	94.92	94.30	3.9	6,537	0.06%
2021/06/24	0	0.00	1.1	94.94	94.60	-1.1	6,769	-0.02%
2021/06/23	0.8	94.26	2	94.50	94.00	-1.2	6,868	-0.02%
2021/06/22	15	92.95	9	92.96	92.60	6	7,365	0.08%
2021/06/21	0	0.00	2	94.40	94.30	-2	7,403	-0.03%
2021/06/18	8	96.39	1	96.80	96.40	7	7,453	0.09%
2021/06/17	0	0.00	3	95.53	96.50	-3	7,514	-0.04%
2021/06/16	5	95.14	3	96.30	94.30	2	7,571	0.03%
2021/06/15	1	95.50	2	96.00	96.20	-1	7,698	-0.01%
2021/06/11	5	96.18	13	96.36	95.10	-8	8,301	-0.10%
2021/06/10	29	98.49	11	98.85	96.80	18	8,717	0.21%
2021/06/09	8	93.64	25	93.81	94.30	-17	8,500	-0.20%
2021/06/08	4	92.15	4	92.00	91.90	0	8,610	0.00%
2021/06/07	2	89.70	1	90.10	92.40	1	8,792	0.01%
2021/06/04	3	92.00	0	92.30	91.80	3	8,852	0.03%
2021/06/03	2	92.80	0	0.00	92.70	2	8,910	0.02%
2021/06/01	2	95.15	2	95.00	94.70	0	9,040	0.00%
2021/05/31	2	93.45	7	94.19	94.30	-5	9,093	-0.05%
2021/05/28	5	93.82	0	0.00	94.10	5	9,206	0.05%
2021/05/27	19	93.57	20	93.93	94.00	-1	9,409	-0.01%
2021/05/26	6	91.55	3	92.10	91.80	3	9,402	0.03%
2021/05/25	19	91.53	11	92.88	92.20	8	9,629	0.08%
2021/05/24	2	89.95	8	89.99	90.10	-6	9,887	-0.06%
2021/05/21	7	87.93	0	0.00	88.10	7	10,180	0.07%
2021/05/20	0	0.00	25	88.10	87.00	-25	10,707	-0.23%
2021/05/19	24.1	89.55	25	89.39	89.90	-0.9	11,189	-0.01%
2021/05/18	27	87.39	3	86.47	87.00	24	11,725	0.20%
2021/05/17	5.3	85.18	3	83.67	82.50	2.3	11,952	0.02%
2021/05/14	2	89.60	2	90.00	88.00	0	11,990	0.00%
2021/05/13	20.1	91.14	6	89.28	88.90	14.1	11,927	0.12%
2021/05/12	14	84.34	18	86.26	86.80	-4	11,768	-0.03%
2021/05/11	6	90.18	8.2	90.77	90.50	-2.2	11,690	-0.02%
2021/05/10	2	97.10	4	98.08	97.20	-2	11,639	-0.02%
2021/05/07	5.1	100.10	2	99.40	99.50	3.1	11,696	0.03%
2021/05/06	0	0.00	1	97.80	96.60	-1	11,821	-0.01%
2021/05/05	17.1	98.52	8	98.74	97.20	9.1	12,583	0.07%
2021/05/04	11	97.97	11	99.22	100.50	0	13,173	0.00%
2021/05/03	17	103.53	26	104.62	102.00	-9	13,120	-0.07%
2021/04/29	10.1	111.41	4.2	111.62	110.00	5.9	13,021	0.05%
2021/04/28	14.4	109.92	15	110.33	112.00	-0.6	12,981	0.00%
2021/04/27	11	110.23	10.1	111.01	109.50	0.9	12,943	0.01%
2021/04/26	15.1	114.94	6	114.92	114.50	9.1	12,885	0.07%
2021/04/23	21	112.36	20	112.73	112.50	1	12,828	0.01%
2021/04/22	12	111.75	23	111.39	109.50	-11	12,847	-0.09%
2021/04/21	3	109.33	9	109.94	111.00	-6	12,799	-0.05%
2021/04/20	6	110.75	3	111.33	110.00	3	12,813	0.02%
2021/04/19	6	109.58	6	109.75	109.50	0	12,806	0.00%
2021/04/16	14	112.00	10	112.60	110.50	4	12,837	0.03%
2021/04/15	6	110.67	15.1	110.32	112.50	-9.1	12,742	-0.07%
2021/04/14	15	106.53	11	108.82	106.00	4	12,670	0.03%
2021/04/13	12.1	109.01	13	110.77	108.00	-0.9	12,569	-0.01%
2021/04/12	8.1	111.30	6.3	109.50	108.50	1.8	12,524	0.01%
2021/04/09	15	113.47	14	114.36	113.00	1	12,433	0.01%
2021/04/08	16	113.69	112	112.58	113.50	-96	12,344	-0.78%	大賣/
2021/04/07	7	110.71	15	112.40	115.00	-8	12,160	-0.07%
2021/04/06	29	111.86	28	111.71	114.00	1	12,000	0.01%
2021/04/01	16	105.19	23	104.37	105.50	-7	11,755	-0.06%
2021/03/31	8.1	103.13	30	101.95	102.00	-21.9	11,534	-0.19%
2021/03/30	63	103.25	180	102.05	103.00	-117	11,375	-1.03%	大賣/鉅額交易
2021/03/29	29	99.68	476	100.93	99.40	-447	11,059	-4.04%	大賣/鉅額交易
2021/03/26	133	97.89	4	98.15	98.00	129	10,827	1.19%	大買/鉅額交易
2021/03/25	718	99.17	360	99.84	96.70	358	10,729	3.34%	大買/大賣/鉅額交易
2021/03/24	16	94.94	16	94.76	94.80	0	10,232	0.00%
2021/03/23	8	94.58	8	93.60	93.60	0	10,227	0.00%
2021/03/22	31	94.38	13	93.31	93.50	18	10,174	0.18%
2021/03/19	11	92.50	6	92.77	92.80	5	10,113	0.05%
2021/03/18	20	94.80	20	94.73	94.10	0	10,049	0.00%
2021/03/17	63	95.20	40	95.09	94.50	23	9,947	0.23%
2021/03/16	102	94.61	66.1	96.69	98.70	35.9	9,404	0.38%	大買/
2021/03/15	8	89.10	13	89.69	89.80	-5	8,980	-0.06%
2021/03/12	32	88.99	68	88.67	88.40	-36	8,991	-0.40%
2021/03/11	22	87.55	225	88.15	88.20	-203	8,903	-2.28%	大賣/鉅額交易
2021/03/10	18	85.86	26	86.16	86.30	-8	8,775	-0.09%
2021/03/09	13	84.24	10	84.83	85.30	3	8,750	0.03%
2021/03/08	27	85.68	20	84.95	84.50	7	8,811	0.08%
2021/03/05	14	85.34	15	85.52	85.80	-1	8,735	-0.01%
2021/03/04	14	85.39	21	84.85	84.70	-7	8,712	-0.08%
2021/03/03	15	85.07	4	85.05	84.90	11	8,709	0.13%
2021/03/02	32	88.65	39	88.24	85.70	-7	8,584	-0.08%
2021/02/26	4	84.48	12	85.58	84.60	-8	8,371	-0.10%
2021/02/25	68	86.99	52	86.45	86.50	16	8,356	0.19%
2021/02/24	48	86.26	56	85.68	84.10	-8	8,261	-0.10%
2021/02/23	46	85.23	36	84.07	84.00	10	7,957	0.13%
2021/02/22	70	88.64	55	88.68	87.60	15	7,648	0.20%
2021/02/19	281	83.19	616.3	83.08	87.80	-335.3	7,132	-4.70%	大買/大賣/鉅額交易
2021/02/18	842	78.12	776	80.50	79.90	66	6,636	0.99%	大買/大賣/
2021/02/17	351	73.74	29	73.40	76.30	322	6,055	5.32%	大買/鉅額交易
2021/02/05	2	70.00	2	70.05	69.40	0	5,783	0.00%
2021/02/04	5	69.10	1	68.80	68.80	4	5,746	0.07%
2021/02/03	3	68.90	26	68.79	68.60	-23	5,769	-0.40%
2021/02/02	8	67.46	25	67.90	67.90	-17	5,945	-0.29%
2021/02/01	19	65.67	22	65.68	66.80	-3	6,203	-0.05%
2021/01/29	133	69.38	15	67.81	66.20	118	6,303	1.87%	大買/鉅額交易
2021/01/28	111	69.64	27	69.95	68.70	84	6,298	1.33%	大買/
2021/01/27	80.2	74.75	44	75.40	72.80	36.2	6,149	0.59%
2021/01/26	13	74.55	48	74.37	76.20	-35	5,438	-0.64%
2021/01/25	4	69.40	3	69.33	69.30	1	4,835	0.02%
2021/01/22	0	0.00	14	66.34	67.60	-14	4,794	-0.29%
2021/01/21	2	65.00	10	66.00	64.60	-8	4,809	-0.17%
2021/01/20	1	66.20	10	67.16	65.30	-9	4,819	-0.19%
2021/01/19	1	68.50	5	68.06	67.50	-4	4,842	-0.08%
2021/01/18	18	69.94	10	69.46	69.00	8	4,972	0.16%
2021/01/15	12	71.00	20	70.46	69.50	-8	4,999	-0.16%
2021/01/14	9	69.30	3	69.40	69.70	6	4,984	0.12%
2021/01/13	6	68.07	1	68.00	67.80	5	4,922	0.10%
2021/01/12	2	68.00	14	68.24	66.70	-12	4,993	-0.24%
2021/01/11	16	66.93	14	67.32	67.40	2	5,037	0.04%
2021/01/08	2	67.20	1	67.60	67.20	1	5,155	0.02%
2021/01/07	4	66.53	1	67.40	66.80	3	5,201	0.06%
2021/01/06	2	66.00	11	66.18	65.50	-9	5,280	-0.17%
2021/01/05	2	66.90	3	66.67	66.50	-1	5,349	-0.02%
2021/01/04	2	66.90	5	67.02	67.30	-3	5,502	-0.05%
2020/12/31	0	0.00	3	66.10	65.70	-3	6,172	-0.05%
2020/12/29	1.1	64.30	1	64.20	64.20	0.1	6,793	0.00%
2020/12/28	1	65.00	35	65.20	65.10	-34	6,926	-0.49%
2020/12/25	1	64.90	0	0.00	64.70	1	7,084	0.01%
2020/12/24	1	65.20	3	64.90	65.00	-2	7,243	-0.03%
2020/12/23	7	64.49	1	63.70	63.70	6	7,464	0.08%
2020/12/22	1	64.10	10	64.15	64.00	-9	7,877	-0.11%
2020/12/21	3	63.17	1	63.50	63.50	2	8,202	0.02%
2020/12/18	36	64.00	18	63.93	63.60	18	8,471	0.21%
2020/12/17	5	63.46	82	63.27	63.40	-77	8,854	-0.87%
2020/12/16	3	64.97	13	64.93	64.70	-10	9,049	-0.11%
2020/12/15	7	64.67	6	65.23	64.30	1	9,574	0.01%
2020/12/14	2	66.00	0	0.00	65.90	2	10,057	0.02%
2020/12/11	7	65.49	7	66.53	65.40	0	11,020	0.00%
2020/12/10	15.1	67.55	40	67.68	67.10	-24.9	11,773	-0.21%
2020/12/09	7	69.24	16	69.49	69.40	-9	11,866	-0.08%
2020/12/08	50	69.02	36	68.58	68.40	14	11,815	0.12%
2020/12/07	10	68.08	1	68.60	67.20	9	11,731	0.08%
2020/12/04	2	68.25	0	0.00	67.90	2	11,694	0.02%
2020/12/03	20	68.40	24	67.95	67.40	-4	11,759	-0.03%
2020/12/02	10	68.71	38	68.65	68.70	-28	11,711	-0.24%
2020/12/01	2	67.30	42	67.45	67.60	-40	11,601	-0.34%
2020/11/30	5	67.10	3	67.00	66.90	2	11,605	0.02%
2020/11/27	5	66.96	7	67.10	66.70	-2	11,637	-0.02%
2020/11/26	0	0.00	3	65.60	66.10	-3	11,562	-0.03%
2020/11/25	7	66.19	5	65.70	65.40	2	11,556	0.02%
2020/11/24	9	67.07	16	66.80	66.40	-7	11,565	-0.06%
2020/11/23	53	67.35	27	66.47	67.20	26	11,498	0.23%
2020/11/20	4	64.83	3	64.43	65.30	1	11,365	0.01%
2020/11/19	11	65.16	32	64.96	64.90	-21	11,354	-0.18%
2020/11/18	24	65.55	5	65.76	65.50	19	11,345	0.17%
2020/11/17	6	65.28	3	65.30	65.10	3	11,325	0.03%
2020/11/16	5	65.40	30	65.48	65.40	-25	11,380	-0.22%
2020/11/13	26	65.47	3	65.57	65.70	23	11,383	0.20%
2020/11/12	15.1	64.41	8	64.53	63.90	7.1	11,363	0.06%
2020/11/11	18	65.34	11	65.30	65.30	7	11,322	0.06%
2020/11/10	22.2	65.63	61	65.50	64.70	-38.8	11,299	-0.34%
2020/11/09	42	68.14	17.2	68.25	68.00	24.8	11,116	0.22%
2020/11/06	7.2	72.22	15	71.87	71.10	-7.8	10,825	-0.07%
2020/11/05	5	71.04	201	71.39	70.90	-196	10,723	-1.83%	大賣/鉅額交易
2020/11/04	8	70.13	5	69.90	70.10	3	10,662	0.03%
2020/11/03	73	68.91	19	69.74	70.30	54	10,795	0.50%
2020/11/02	3	67.80	12	67.66	68.30	-9	10,743	-0.08%
2020/10/30	6	67.60	3	67.03	66.70	3	10,713	0.03%
2020/10/29	1	67.10	8	66.70	67.30	-7	10,687	-0.07%
2020/10/28	3	68.47	1	69.00	68.10	2	10,672	0.02%
2020/10/27	17	68.58	9	69.00	68.50	8	10,652	0.08%
2020/10/26	5	71.22	3	71.23	69.00	2	10,621	0.02%
2020/10/23	140	71.12	19	71.27	71.00	121	10,467	1.16%	大買/鉅額交易
2020/10/22	17	70.62	27	70.13	70.70	-10	10,379	-0.10%
2020/10/21	10	70.40	22	69.75	70.00	-12	10,253	-0.12%
2020/10/20	9	69.88	6	69.57	69.50	3	10,227	0.03%
2020/10/19	16	68.91	5	69.38	69.50	11	10,126	0.11%
2020/10/16	13	70.17	23	68.74	68.00	-10	10,087	-0.10%
2020/10/15	4	70.10	53	69.39	69.50	-49	9,935	-0.49%
2020/10/14	112	70.71	58	70.49	69.50	54	9,900	0.55%	大買/
2020/10/13	1	69.00	12	70.17	70.10	-11	9,877	-0.11%
2020/10/12	59	70.21	7	69.90	70.50	52	9,844	0.53%
2020/10/08	64	71.38	291	71.44	69.30	-227	9,750	-2.33%	大賣/鉅額交易
2020/10/07	461	67.92	233	69.85	71.60	228	9,124	2.50%	大買/大賣/鉅額交易
2020/10/06	36	66.13	18	67.11	67.90	18	8,740	0.21%
2020/10/05	1	65.90	51	64.78	65.10	-50	8,690	-0.58%
2020/09/30	19	65.84	13	65.76	66.30	6	8,782	0.07%
2020/09/29	23	64.70	18	63.97	64.00	5	8,741	0.06%
2020/09/28	72	65.77	13	65.06	64.60	59	8,704	0.68%
2020/09/25	50	69.13	35	66.96	67.30	15	8,552	0.18%
2020/09/24	116	67.90	118	68.40	67.50	-2	8,202	-0.02%	大買/大賣/
2020/09/23	134	68.74	109	69.03	70.10	25	7,934	0.32%	大買/大賣/
2020/09/22	70	69.92	186	69.25	68.50	-116	7,740	-1.50%	大賣/鉅額交易
2020/09/21	30	69.87	203	69.85	69.00	-173	7,383	-2.34%	大賣/鉅額交易
2020/09/18	276	72.55	115	72.02	72.20	161	7,242	2.22%	大買/大賣/鉅額交易
2020/09/17	66	71.18	176	70.74	72.00	-110	6,767	-1.63%	大賣/鉅額交易
2020/09/16	153	69.35	396	69.92	70.00	-243	6,369	-3.81%	大買/大賣/鉅額交易
2020/09/15	480	62.65	125.1	63.98	65.10	354.9	5,609	6.33%	大買/大賣/鉅額交易
2020/09/14	131	56.95	35	58.00	59.20	96	4,909	1.96%	大買/
2020/09/11	22	54.03	3	54.40	53.90	19	4,784	0.40%
2020/09/10	2	54.90	0	0.00	54.80	2	4,858	0.04%
2020/09/08	6	55.63	5	55.70	54.70	1	4,999	0.02%
2020/09/07	3	54.33	2	53.70	53.10	1	5,008	0.02%
2020/09/04	4	54.10	4	54.10	54.20	0	5,133	0.00%
2020/09/03	3	55.13	1	56.50	54.80	2	5,220	0.04%
2020/09/02	7	55.26	3	55.60	55.30	4	5,323	0.08%
2020/09/01	1	52.80	0	0.00	53.40	1	5,620	0.02%
2020/08/31	0	0.00	11	53.52	53.80	-11	5,701	-0.19%
2020/08/28	26	54.41	3	54.37	53.80	23	5,973	0.39%
2020/08/27	0	0.00	1	54.60	53.50	-1	6,255	-0.02%
2020/08/26	4	54.58	10	54.45	54.40	-6	6,355	-0.09%
2020/08/25	0.5	53.10	0	0.00	53.10	0.5	6,497	0.01%
2020/08/20	16	52.10	2	52.90	50.90	14	7,135	0.20%
2020/08/19	4.1	55.52	8	55.16	55.10	-3.9	7,182	-0.05%
2020/08/18	4	55.23	0	0.00	55.40	4	7,250	0.06%
2020/08/14	3	54.80	4	54.80	54.70	-1	7,583	-0.01%
2020/08/13	0.5	54.80	6	54.93	54.80	-5.5	7,687	-0.07%
2020/08/12	0	0.00	5	54.08	54.80	-5	8,026	-0.06%
2020/08/11	4	53.08	1	53.10	53.00	3	8,560	0.04%
2020/08/10	9	55.36	8	56.15	54.80	1	8,853	0.01%
2020/08/07	16	56.59	10	56.69	56.00	6	9,415	0.06%
2020/08/06	1	52.70	2	52.60	52.70	-1	9,507	-0.01%
2020/08/05	1	53.90	3	54.10	53.90	-2	9,997	-0.02%
2020/08/04	1	53.80	14	53.76	53.70	-13	10,440	-0.12%
2020/08/03	3	53.63	4	54.10	53.80	-1	11,261	-0.01%
2020/07/31	0.9	52.90	1	52.50	52.80	-0.1	11,751	0.00%
2020/07/30	10	52.05	5	52.80	53.00	5	12,488	0.04%
2020/07/28	5	50.60	2	51.40	50.20	3	12,797	0.02%
2020/07/27	2	50.00	4	50.40	50.00	-2	12,956	-0.02%
2020/07/24	3	51.60	0	0.00	51.00	3	13,285	0.02%
2020/07/23	1	53.00	0	0.00	52.70	1	13,327	0.01%
2020/07/22	1	53.00	3	53.63	52.70	-2	13,415	-0.01%
2020/07/21	3	53.20	0	0.00	53.30	3	13,584	0.02%
2020/07/17	5	52.30	16	54.88	52.10	-11	13,921	-0.08%
2020/07/16	5	55.48	1	54.80	55.00	4	13,922	0.03%
2020/07/15	3	58.87	6.3	58.77	58.20	-3.3	13,949	-0.02%
2020/07/14	6	59.70	6	60.73	59.50	0	14,039	0.00%
2020/07/13	2	62.20	17	62.19	62.50	-15	14,127	-0.11%
2020/07/10	19	62.36	12	62.23	61.50	7	14,144	0.05%
2020/07/09	19	62.72	20	63.10	62.10	-1	14,181	-0.01%
2020/07/08	6	60.18	11	59.99	61.20	-5	14,222	-0.04%
2020/07/07	25	60.66	19	60.68	60.40	6	14,351	0.04%
2020/07/06	20	60.05	7	59.99	59.90	13	14,471	0.09%
2020/07/03	16	59.24	1	58.60	58.70	15	14,561	0.10%
2020/07/02	30	58.32	4	57.85	58.40	26	14,934	0.17%
2020/07/01	22	58.09	19	57.52	57.10	3	15,227	0.02%
2020/06/30	7	56.11	10	56.23	56.70	-3	15,401	-0.02%
2020/06/29	25	56.79	22	56.67	56.20	3	15,402	0.02%
2020/06/24	3	55.70	1	55.30	55.90	2	15,345	0.01%
2020/06/23	9	55.18	15	55.02	55.00	-6	15,400	-0.04%
2020/06/22	30	56.11	95	56.27	56.20	-65	15,324	-0.42%
2020/06/19	2	53.70	9	53.14	53.80	-7	15,159	-0.05%
2020/06/18	9	53.20	23	53.20	53.10	-14	15,116	-0.09%
2020/06/17	7.3	53.20	3	53.17	53.10	4.3	15,086	0.03%
2020/06/16	30	52.17	13	52.50	52.70	17	15,056	0.11%
2020/06/15	7	51.71	10	51.28	51.10	-3	15,052	-0.02%
2020/06/12	28	51.13	13	51.23	51.80	15	15,063	0.10%
2020/06/11	1	51.70	4	50.86	50.50	-3	15,064	-0.02%
2020/06/10	16	51.69	118	51.65	51.60	-102	15,146	-0.67%	大賣/鉅額交易
2020/06/09	27	52.40	22	52.52	52.00	5	15,178	0.03%
2020/06/08	38	53.23	35	53.84	52.00	3	15,246	0.02%
2020/06/05	127.3	57.74	24	57.65	57.70	103.3	15,141	0.68%	大買/鉅額交易
2020/06/04	29.5	59.06	47	59.24	58.00	-17.5	15,353	-0.11%
2020/06/03	76.2	59.76	58	59.19	60.30	18.2	15,769	0.12%
2020/06/02	27.3	58.10	44	58.04	57.70	-16.7	15,984	-0.10%
2020/06/01	29.3	58.83	21	58.33	58.30	8.3	16,421	0.05%
2020/05/29	26.2	58.02	37	57.46	57.70	-10.8	16,642	-0.06%
2020/05/28	35.2	57.67	134	57.90	57.10	-98.8	16,528	-0.60%	大賣/
2020/05/27	61	56.94	40	56.58	55.90	21	16,379	0.13%
2020/05/26	65	57.68	8	57.66	58.10	57	16,134	0.35%
2020/05/25	11	57.00	42	57.56	57.80	-31	16,019	-0.19%
2020/05/22	34	58.82	55	58.98	57.10	-21	15,985	-0.13%
2020/05/21	9	58.24	16.1	58.17	58.00	-7.1	15,991	-0.04%
2020/05/20	47	57.83	31	57.46	57.40	16	15,879	0.10%
2020/05/19	197	57.93	157	58.09	57.00	40	15,747	0.25%	大買/大賣/
2020/05/18	62.1	61.13	56	61.12	61.20	6.1	15,364	0.04%
2020/05/15	15	59.13	22.1	58.48	57.50	-7.1	14,791	-0.05%
2020/05/14	210	60.85	181	61.25	59.80	29	14,442	0.20%	大買/大賣/
2020/05/13	55	60.22	16	60.38	61.00	39	13,802	0.28%
2020/05/12	102	60.39	107	60.67	60.80	-5	13,520	-0.04%	大買/大賣/
2020/05/11	144.1	59.13	138	58.75	59.50	6.1	12,981	0.05%	大買/大賣/
2020/05/08	72	58.85	107	58.99	58.30	-35	12,517	-0.28%	大賣/
2020/05/07	13	53.42	32	53.95	55.70	-19	11,727	-0.16%
2020/05/06	171	52.85	185	54.36	50.70	-14	11,237	-0.12%	大買/大賣/
2020/05/05	44	48.02	51	47.54	50.30	-7	10,483	-0.07%
2020/05/04	15	46.16	18	46.45	45.80	-3	10,202	-0.03%
2020/04/30	50	46.79	3	46.55	46.10	47	10,141	0.46%
2020/04/29	52	47.24	32	47.60	47.75	20	9,941	0.20%
2020/04/28	5	45.14	0	0.00	44.85	5	9,568	0.05%
2020/04/27	13	45.65	9	46.06	45.85	4	9,479	0.04%
2020/04/24	21	46.73	17	47.11	46.10	4	9,357	0.04%
2020/04/23	29	46.48	53	45.92	46.30	-24	9,122	-0.26%
2020/04/22	32	44.68	32	45.28	45.40	0	8,898	0.00%
2020/04/21	27	44.11	3	44.02	43.05	24	8,656	0.28%
2020/04/20	11	44.23	53	44.48	44.70	-42	8,549	-0.49%
2020/04/17	41	44.21	89	44.56	43.85	-48	8,441	-0.57%
2020/04/16	26	46.08	23	45.81	45.65	3	8,248	0.04%
2020/04/15	13	45.35	37	45.79	45.00	-24	8,048	-0.30%
2020/04/14	50	46.74	26	45.84	45.45	24	7,936	0.30%
2020/04/13	34	46.80	89	45.76	45.80	-55	7,732	-0.71%
2020/04/10	14	45.57	12	45.27	44.50	2	7,445	0.03%
2020/04/09	12	45.02	11	44.95	44.05	1	7,180	0.01%
2020/04/08	3	43.77	9	43.28	43.40	-6	6,922	-0.09%
2020/04/07	104	44.28	58	45.02	43.50	46	6,708	0.69%	大買/
2020/04/06	66	43.02	35	42.99	43.70	31	6,238	0.50%
2020/04/01	50	38.78	44	38.84	39.75	6	5,855	0.10%
2020/03/31	12	36.20	1	36.20	36.15	11	5,580	0.20%
2020/03/30	1	35.90	0	0.00	36.20	1	5,518	0.02%
2020/03/27	32	36.53	0	0.00	36.00	32	5,446	0.59%
2020/03/26	51	34.56	2	35.00	35.00	49	5,314	0.92%
2020/03/25	5	34.74	0	0.00	34.25	5	5,254	0.10%
2020/03/24	1	34.45	4	34.08	34.40	-3	5,180	-0.06%
2020/03/23	23	33.19	1	33.20	33.15	22	5,108	0.43%
2020/03/20	1	33.20	1	33.55	33.85	0	5,069	0.00%
2020/03/19	2	32.43	3	31.93	31.10	-1	5,000	-0.02%
2020/03/18	1	35.00	4	35.35	34.50	-3	4,882	-0.06%
2020/03/17	1	35.45	1	34.35	34.45	0	4,772	0.00%
2020/03/16	10	35.44	2	34.70	34.20	8	4,627	0.17%
2020/03/13	4	32.48	2	32.15	32.95	2	4,383	0.05%
2020/03/12	5	35.89	9	36.41	35.70	-4	4,232	-0.09%
2020/03/11	31	40.20	25	39.61	38.20	6	3,998	0.15%
2020/03/10	21	40.40	29	40.47	38.90	-8	3,708	-0.22%
2020/03/09	73	46.04	50	47.90	43.00	23	3,398	0.68%
2020/03/06	17	44.53	34	45.62	46.20	-17	2,687	-0.63%
2020/03/05	19	41.10	24	42.07	42.00	-5	2,126	-0.24%
2020/03/04	8	37.58	33.2	37.61	39.15	-25.2	1,554	-1.62%
2020/03/03	14	35.88	27	35.12	35.60	-13	1,144	-1.14%
2020/03/02	8	35.49	6	35.71	35.10	2	1,075	0.19%
2020/02/27	6	35.00	5	34.46	34.10	1	970	0.10%
2020/02/26	3	34.85	0	0.00	34.50	3	925	0.32%
2020/02/25	1	35.20	1	35.00	35.00	0	895	0.00%
2020/02/24	28	37.21	8	36.34	36.65	20	808	2.47%
2020/02/21	0	0.00	0.1	34.70	34.65	-0.1	527	-0.02%
2020/02/20	0	0.00	9	34.27	34.05	-9	501	-1.79%
2020/02/19	8	33.91	0	0.00	33.95	8	496	1.61%
2020/02/13	0	0.00	1	34.00	33.75	-1	470	-0.21%
2020/02/12	0.1	33.70	0	0.00	33.70	0.1	465	0.02%
2020/02/10	2	34.78	1	35.80	33.85	1	454	0.22%
2020/02/07	8	34.54	17.1	34.54	34.40	-9.1	390	-2.33%
2020/02/06	0.1	33.70	2	34.30	33.70	-1.9	327	-0.58%
2020/02/05	1	34.10	14	33.89	34.10	-13	312	-4.16%
2020/02/04	1	33.90	8	34.19	33.60	-7	297	-2.36%
2020/02/03	10	31.93	1	31.95	32.40	9	245	3.67%
2020/01/30	1	31.65	0	0.00	31.40	1	225	0.44%
2020/01/20	0	0.00	1	33.05	33.15	-1	219	-0.46%
2020/01/17	0	0.00	1	32.80	32.85	-1	218	-0.46%
2020/01/14	0	0.00	10	32.58	32.75	-10	231	-4.31%
2020/01/07	2	32.48	0	0.00	32.60	2	246	0.81%
2020/01/06	3	32.67	0	0.00	32.65	3	248	1.21%
2020/01/02	0	0.00	6	33.40	33.50	-6	255	-2.35%
2019/12/17	0	0.00	1	33.15	32.90	-1	289	-0.34%
2019/12/16	0	0.00	2	32.88	32.90	-2	290	-0.69%
2019/12/13	0	0.00	1	32.40	32.35	-1	291	-0.34%
2019/12/11	1	32.15	0	0.00	32.20	1	299	0.33%
2019/11/27	1	32.15	0	0.00	32.15	1	446	0.22%
2019/11/22	0	0.00	1	32.40	32.15	-1	538	-0.19%
2019/11/21	1	32.20	0	0.00	32.30	1	552	0.18%
2019/11/15	0	0.00	0.1	32.60	32.50	-0.1	604	-0.01%
2019/11/14	3	32.40	0	0.00	32.30	3	611	0.49%
2019/11/11	1	33.00	0	0.00	32.95	1	651	0.15%
2019/11/04	8	33.09	0	0.00	33.10	8	654	1.22%
2019/10/30	1	33.75	0	0.00	33.75	1	656	0.15%
2019/10/29	1	33.85	0	0.00	33.95	1	654	0.15%
2019/10/28	0	0.00	1	33.95	34.05	-1	653	-0.15%
2019/10/08	4	32.59	0	0.00	32.15	4	631	0.63%
2019/10/07	1	33.30	0	0.00	33.40	1	621	0.16%
2019/10/03	2	33.30	0	0.00	33.30	2	632	0.32%
2019/10/02	3	33.60	0	0.00	33.70	3	631	0.48%
2019/10/01	1	33.60	0	0.00	33.80	1	631	0.16%
2019/09/26	1	34.00	0	0.00	33.95	1	629	0.16%
2019/09/17	0	0.00	1	33.60	34.10	-1	589	-0.17%
2019/09/16	0	0.00	0.3	33.30	33.50	-0.3	584	-0.05%
2019/09/06	2	34.88	0.2	34.50	34.60	1.8	540	0.33%
2019/09/04	0	0.00	2	35.25	35.30	-2	493	-0.41%
2019/09/03	0	0.00	1	35.40	34.90	-1	478	-0.21%
2019/09/02	3	34.67	2	34.70	35.10	1	466	0.21%
2019/08/30	2	34.63	2.2	34.84	34.70	-0.2	446	-0.04%
2019/08/29	2.1	34.50	4	34.59	34.95	-1.9	415	-0.46%
2019/08/27	4	34.00	3	34.63	34.00	1	369	0.27%
2019/08/26	0	0.00	10	33.68	33.10	-10	318	-3.14%
2019/08/22	0	0.00	1	34.50	34.25	-1	297	-0.34%
2019/08/19	0	0.00	2	33.33	33.30	-2	249	-0.80%
2019/08/16	1	33.35	0	0.00	33.20	1	242	0.41%
2019/08/15	3	32.95	6	33.37	33.10	-3	233	-1.28%
2019/08/14	3.3	33.19	3	33.00	33.20	0.3	214	0.14%
2019/08/13	0	0.00	1	31.95	32.00	-1	194	-0.51%
2019/08/12	10	31.92	0	0.00	31.75	10	189	5.29%
2019/08/07	0	0.00	1	30.70	30.65	-1	180	-0.55%
2019/08/05	1	30.50	0	0.00	30.60	1	182	0.55%
2019/07/12	2	30.85	0	0.00	31.00	2	167	1.20%
2019/07/10	4.1	30.41	4	30.36	30.55	0.1	168	0.06%
2019/07/09	1	32.10	6.1	32.19	32.20	-5.1	163	-3.12%
2019/07/02	1	31.95	5	32.00	32.10	-4	162	-2.46%
2019/07/01	2	31.70	0	0.00	31.95	2	162	1.23%
2019/06/25	3	31.30	0	0.00	31.35	3	173	1.73%
2019/05/30	0	0.00	0	30.60	30.45	0	228	0.00%
2019/05/29	0	0.00	1	30.30	30.20	-1	227	-0.44%
2019/05/24	0	0.00	1	30.00	29.90	-1	230	-0.43%
2019/05/23	0	0.00	3	29.95	30.00	-3	229	-1.31%
2019/05/20	0	0.00	1	30.05	29.95	-1	231	-0.43%
2019/05/17	1	30.70	0	0.00	30.05	1	231	0.43%
2019/05/14	0	0.00	10	30.40	30.85	-10	230	-4.33%
2019/05/13	0	0.00	1	30.80	30.40	-1	228	-0.44%
2019/05/10	1	31.10	0	0.00	31.10	1	227	0.44%
2019/05/09	0	0.00	0	31.35	31.20	0	225	0.00%
2019/04/18	0	0.00	0.1	32.10	32.10	-0.1	209	-0.05%
2019/04/02	1	31.50	0	0.00	31.55	1	169	0.59%
2019/03/28	2	31.00	0	0.00	30.95	2	155	1.28%
2019/03/27	0	0.00	1	31.35	31.20	-1	153	-0.65%
2019/03/25	0	0.00	1	30.60	30.65	-1	140	-0.71%
2019/03/22	1	30.90	0	0.00	30.65	1	135	0.74%
2019/03/18	0	0.00	1	29.30	29.75	-1	118	-0.85%
2019/03/13	1	29.15	0	0.00	29.10	1	110	0.90%
2019/02/21	0	0.00	1	29.40	29.40	-1	94	-1.06%
2019/01/21	0	0.00	3	28.40	28.55	-3	89	-3.34%
2019/01/15	1	28.20	0	0.00	28.10	1	97	1.02%
2019/01/14	1	28.05	0	0.00	28.05	1	97	1.02%
2019/01/10	1	28.55	0	0.00	28.35	1	97	1.02%
2019/01/04	1	28.80	0	0.00	28.75	1	105	0.95%
2018/12/24	0	0.00	1	29.00	29.05	-1	114	-0.88%
2018/11/30	1	28.75	0	0.00	28.80	1	114	0.87%
2018/11/13	0	0.00	1	28.65	28.70	-1	130	-0.76%
2018/11/12	0	0.00	1	28.55	28.55	-1	134	-0.74%
2018/11/09	1	28.30	1	28.55	28.35	0	137	0.00%
2018/10/31	2	26.45	0	0.00	26.45	2	176	1.13%
2018/10/29	1	25.85	1	26.20	26.30	0	174	0.00%
2018/10/26	1	26.30	0	0.00	27.00	1	172	0.58%
2018/10/18	1	28.80	0	0.00	28.75	1	176	0.57%
2018/10/11	0	0.00	38	28.44	28.90	-38	172	-22.02%
2018/10/04	0	0.00	2	30.18	30.25	-2	178	-1.12%
2018/09/28	0	0.00	1	30.05	30.20	-1	187	-0.53%
2018/09/18	0	0.00	1	30.30	30.10	-1	212	-0.47%
2018/09/14	1	30.10	0	0.00	30.50	1	226	0.44%
2018/09/13	2	29.55	1	30.00	30.40	1	230	0.43%
2018/09/12	1	29.55	1	29.65	29.65	0	231	0.00%
2018/09/03	1	30.85	0	0.00	30.95	1	249	0.40%
2018/08/31	1	30.95	0	0.00	30.95	1	250	0.40%
2018/08/27	1	30.95	1	31.30	31.30	0	259	0.00%
2018/08/21	0	0.00	1	31.80	31.80	-1	268	-0.37%
2018/08/20	1	30.75	2	31.75	31.75	-1	269	-0.37%
2018/08/17	38	31.45	1	31.75	31.75	37	267	13.85%
2018/08/15	0	0.00	1	31.65	31.70	-1	264	-0.38%
2018/08/14	0.2	31.45	4	30.74	31.45	-3.8	257	-1.47%
2018/08/13	1	29.95	6	30.50	30.50	-5	252	-1.98%
2018/08/10	0	0.00	3	30.47	30.40	-3	245	-1.22%
2018/08/08	0.1	30.45	1	30.45	30.45	-0.9	243	-0.37%
2018/07/30	1	29.00	0	0.00	29.00	1	264	0.38%
2018/07/23	3.1	29.36	0	0.00	29.35	3.1	267	1.16%
2018/07/20	5	29.58	0	0.00	29.55	5	273	1.83%
2018/07/17	3	29.27	0	0.00	29.40	3	301	1.00%
2018/07/16	0	0.00	9.1	30.48	30.50	-9.1	303	-2.99%
2018/07/13	0	0.00	1	30.30	30.30	-1	303	-0.33%
2018/07/02	1	31.50	0	0.00	31.10	1	326	0.31%
2018/06/29	1	30.35	0	0.00	31.10	1	330	0.30%
2018/06/26	0	0.00	1	30.40	30.20	-1	328	-0.30%
2018/06/06	0	0.00	1	32.75	32.70	-1	445	-0.22%
2018/06/04	1	32.05	0	0.00	32.05	1	475	0.21%
2018/06/01	0	0.00	1	32.20	32.15	-1	482	-0.21%
2018/05/31	1	31.75	0	0.00	31.80	1	489	0.20%
2018/05/28	0.1	32.10	0	0.00	32.10	0.1	516	0.02%
2018/05/23	1	31.55	0	0.00	31.85	1	596	0.17%
2018/05/22	4	31.70	0	0.00	31.60	4	630	0.63%
2018/05/18	1	31.90	0	0.00	31.80	1	650	0.15%
2018/05/15	0	0.00	2	32.00	32.00	-2	682	-0.29%
2018/05/10	0	0.00	1	32.50	32.50	-1	751	-0.13%
2018/05/09	0.1	31.70	0	0.00	31.60	0.1	747	0.01%
2018/05/08	1	32.15	0	0.00	32.00	1	751	0.13%
2018/04/30	1	32.80	0	0.00	32.80	1	779	0.13%
2018/04/27	1	32.50	0	0.00	32.50	1	786	0.13%
2018/04/26	1	32.60	0	0.00	32.90	1	790	0.13%
2018/04/24	2	32.75	0	0.00	33.10	2	805	0.25%
2018/04/23	1	34.45	0	0.00	34.05	1	794	0.13%
2018/04/19	1	35.00	0	0.00	35.30	1	797	0.13%
2018/04/18	0	0.00	2	35.28	35.55	-2	797	-0.25%
2018/04/16	1	35.15	0	0.00	34.90	1	809	0.12%
2018/04/13	1	35.80	2	35.70	35.85	-1	823	-0.12%
2018/04/11	1	36.60	0	0.00	36.75	1	851	0.12%
2018/04/10	1	36.85	0	0.00	37.15	1	859	0.12%
2018/03/28	0	0.00	1	36.95	36.75	-1	911	-0.11%
2018/03/27	1	36.55	0	0.00	36.85	1	919	0.11%
2018/03/26	1	35.85	5	35.92	36.55	-4	925	-0.43%
2018/03/23	1	35.90	0	0.00	36.40	1	929	0.11%
2018/03/22	1	36.95	0	0.00	36.60	1	933	0.11%
2018/03/20	1	37.50	0	0.00	38.00	1	962	0.10%
2018/03/19	0	0.00	1	38.30	38.05	-1	1,066	-0.09%
2018/03/16	1	37.80	0	0.00	37.80	1	1,143	0.09%
2018/03/15	0	0.00	2	38.65	38.25	-2	1,163	-0.17%
2018/03/14	0	0.00	1	37.65	37.65	-1	1,204	-0.08%
2018/03/13	1	37.15	0.1	37.40	37.40	0.9	1,244	0.08%
2018/03/09	1	37.35	0	0.00	37.10	1	1,244	0.08%
2018/03/08	1	37.60	4	37.66	37.90	-3	1,253	-0.24%
2018/03/02	1	36.25	1	36.75	37.00	0	1,333	0.00%
2018/03/01	2	36.68	1	37.00	37.00	1	1,388	0.07%
2018/02/27	0	0.00	2	37.33	37.40	-2	1,490	-0.13%
2018/02/26	1	37.70	0	0.00	37.35	1	1,494	0.07%
2018/02/23	1.2	37.35	2	36.98	37.05	-0.8	1,473	-0.06%
2018/02/22	1	36.05	2	35.88	36.50	-1	1,453	-0.07%
2018/02/21	1	35.20	11	35.32	35.10	-10	1,443	-0.69%
2018/02/12	1	33.95	1	34.55	34.50	0	1,440	0.00%
2018/02/08	0	0.00	2	34.63	34.70	-2	1,478	-0.14%
2018/02/07	2	34.25	0	0.00	34.60	2	1,485	0.13%
2018/02/06	0	0.00	4	34.03	34.60	-4	1,492	-0.27%
2018/02/05	0	0.00	1	34.95	34.95	-1	1,495	-0.07%
2018/02/02	3	34.25	2	34.33	34.90	1	1,509	0.07%
2018/01/29	0	0.00	1	35.75	35.65	-1	1,662	-0.06%
2018/01/24	0	0.00	1	35.00	35.25	-1	1,849	-0.05%
2018/01/22	1	34.55	0	0.00	34.35	1	2,070	0.05%
2018/01/19	20	35.05	0	0.00	34.60	20	2,076	0.96%
2018/01/18	0	0.00	1	35.45	35.25	-1	2,066	-0.05%
2018/01/16	0	0.00	1	35.40	35.30	-1	2,059	-0.05%
2018/01/15	1	34.60	0	0.00	34.90	1	2,070	0.05%
2018/01/12	1	34.95	0	0.00	35.00	1	2,082	0.05%
2018/01/10	2	35.13	0	0.00	35.00	2	2,123	0.09%
2018/01/09	3	36.03	0	0.00	35.70	3	2,107	0.14%
2018/01/08	2	36.83	0	0.00	36.45	2	2,092	0.10%
2018/01/05	2.1	37.50	0	0.00	37.55	2.1	2,078	0.10%
2018/01/04	1	37.10	0	0.00	37.30	1	2,058	0.05%
2018/01/02	1	36.75	0	0.00	37.00	1	2,042	0.05%