松翰 (5471)-永豐金-桃園券商分點個股進出

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
39.30
漲跌
▼1.20
漲幅
-2.96%
成交量
557張
產業
上市半導體類股
637人加入追蹤

立即追蹤
本地時間:14:30

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

松翰 (5471)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/12/13	4.1	39.48	10	39.95	39.30	-5.9	428	-1.39%
2024/12/12	1	41.00	0	0.00	40.50	1	421	0.24%
2024/12/11	0	41.60	0	0.00	41.00	0	418	0.00%
2024/12/10	0	42.18	0	0.00	41.75	0	415	0.00%
2024/12/05	0	0.00	0	42.40	42.10	0	408	-0.01%
2024/12/02	0	41.57	0	0.00	41.30	0	404	0.00%
2024/11/29	4	41.70	0	0.00	41.85	4	400	1.00%
2024/11/28	0	42.14	0	0.00	42.25	0	399	0.01%
2024/11/27	0	43.25	0	0.00	43.00	0	391	0.00%
2024/11/22	10	43.80	0	0.00	43.30	10	399	2.51%
2024/11/20	0.1	44.08	0	0.00	43.85	0.1	393	0.02%
2024/11/19	0	0.00	3	45.17	45.00	-3	387	-0.77%
2024/11/18	0	44.72	0	0.00	45.45	0	384	0.01%
2024/11/14	0	44.64	0	0.00	45.05	0	381	0.01%
2024/11/13	0	44.90	0	0.00	45.30	0	377	0.00%
2024/11/12	4	45.33	0	0.00	45.25	4	374	1.07%
2024/11/08	0	0.00	0.1	48.05	47.70	-0.1	363	-0.01%
2024/10/30	0	0.00	1	47.15	46.85	-1	348	-0.29%
2024/10/29	0	44.20	0	0.00	45.00	0	317	0.00%
2024/10/24	0	0.00	0.1	46.90	45.50	-0.1	319	-0.02%
2024/10/21	0	0.00	0.1	44.90	44.95	-0.1	318	-0.02%
2024/10/18	30	44.10	0	0.00	43.90	30	324	9.24%
2024/10/09	0	44.80	0	0.00	44.10	0	339	0.00%
2024/09/27	0	0.00	1	47.30	46.85	-1	427	-0.23%
2024/09/26	1	46.90	0	0.00	46.50	1	423	0.24%
2024/09/10	15.1	42.95	0	0.00	42.50	15.1	435	3.47%
2024/09/09	0	42.50	0	0.00	43.05	0	434	0.00%
2024/09/06	1	43.40	0	0.00	43.40	1	433	0.23%
2024/09/04	1	43.00	0	0.00	43.15	1	430	0.24%
2024/09/02	0	0.00	1	45.80	45.75	-1	421	-0.24%
2024/08/28	0	0.00	1	45.55	45.65	-1	425	-0.23%
2024/08/14	0	0.00	1	44.45	44.45	-1	464	-0.22%
2024/08/06	0	41.20	0	0.00	42.05	0	462	0.00%
2024/08/05	14	43.67	4	43.10	42.50	10	456	2.20%
2024/08/02	0	47.50	0	0.00	47.20	0	444	0.00%
2024/07/30	0.1	47.30	0	0.00	48.00	0.1	442	0.01%
2024/07/29	0.1	48.24	0	0.00	47.70	0.1	439	0.02%
2024/07/26	1	48.65	2	48.70	48.70	-1	433	-0.22%
2024/07/23	0	0.00	10	49.30	49.55	-10	433	-2.31%
2024/07/22	0.1	49.46	0	0.00	49.05	0.1	429	0.01%
2024/07/19	0.1	51.00	0	0.00	50.50	0.1	420	0.01%
2024/07/18	42.2	51.40	0	0.00	51.90	42.2	414	10.16%
2024/07/16	0	51.99	0	0.00	51.80	0	407	0.01%
2024/07/15	0	0.00	42	52.86	52.70	-42	408	-10.29%
2024/07/11	0	0.00	0.5	53.70	53.50	-0.5	398	-0.13%
2024/07/10	0	0.00	0.1	53.60	53.30	-0.1	399	-0.02%
2024/07/09	0	0.00	1	53.50	53.00	-1	400	-0.25%
2024/07/08	3.1	56.10	0.1	56.20	54.80	3	386	0.78%
2024/07/05	0	0.00	1	53.10	53.20	-1	324	-0.31%
2024/07/02	1	51.60	0	0.00	51.30	1	331	0.30%
2024/06/25	0.1	51.20	0	0.00	51.30	0.1	441	0.01%
2024/06/24	0	0.00	1	52.30	52.00	-1	510	-0.20%
2024/06/20	1	53.10	1.1	53.41	53.10	-0.1	509	-0.01%
2024/06/19	2	52.30	0	0.00	51.70	2	501	0.40%
2024/06/17	0.1	52.40	0	0.00	52.30	0.1	506	0.02%
2024/06/07	0	0.00	1	52.30	52.40	-1	529	-0.19%
2024/06/06	0	0.00	4	52.28	51.90	-4	531	-0.75%
2024/06/04	1	53.70	0	0.00	53.30	1	536	0.19%
2024/05/29	0	0.00	0.6	54.68	54.50	-0.6	549	-0.11%
2024/05/28	0.1	54.10	0	0.00	54.10	0.1	549	0.02%
2024/05/24	1	52.20	0	0.00	52.10	1	545	0.18%
2024/05/23	1	52.10	0	0.00	52.10	1	547	0.18%
2024/05/22	1	53.30	1	53.00	53.10	0	550	0.00%
2024/05/20	0	0.00	1	51.50	51.80	-1	543	-0.18%
2024/05/17	1	51.50	0	0.00	51.40	1	543	0.18%
2024/05/10	0	0.00	3	50.90	50.80	-3	546	-0.55%
2024/05/06	1	51.00	0	0.00	51.00	1	544	0.18%
2024/05/03	0.1	51.40	2	51.10	50.80	-1.9	543	-0.35%
2024/04/29	0	0.00	4	50.85	50.80	-4	557	-0.72%
2024/04/24	0	0.00	1	50.10	50.10	-1	561	-0.18%
2024/04/22	1.3	49.04	1	48.90	48.95	0.3	574	0.05%
2024/04/19	0.2	50.36	0	0.00	49.75	0.2	570	0.03%
2024/04/18	20	51.35	1	51.70	51.30	19	568	3.34%
2024/04/16	0.1	51.17	0	0.00	51.20	0.1	569	0.02%
2024/04/15	1	52.70	1	52.50	52.40	0	566	0.01%
2024/04/12	0	0.00	1	53.80	53.90	-1	563	-0.18%
2024/04/11	1	53.50	0	0.00	53.50	1	563	0.18%
2024/04/09	0	0.00	0.2	53.40	53.80	-0.2	554	-0.04%
2024/04/08	0	0.00	0.1	54.80	53.30	-0.1	557	-0.01%
2024/04/03	0	0.00	1	53.80	54.60	-1	559	-0.18%
2024/04/02	2	54.35	3.2	55.10	54.20	-1.2	593	-0.20%
2024/04/01	2	54.80	6.7	53.97	54.90	-4.7	583	-0.80%
2024/03/28	4	53.73	4	52.98	53.70	0	547	0.00%
2024/03/27	12.1	52.90	7.4	53.39	54.10	4.8	493	0.96%
2024/03/26	1	50.40	0	0.00	49.20	1	422	0.24%
2024/03/22	1.4	49.37	1	49.30	49.30	0.4	429	0.09%
2024/03/21	11	49.57	0	0.00	49.75	11	435	2.53%
2024/03/20	1	48.85	0	0.00	48.80	1	440	0.23%
2024/03/19	0.2	48.50	0	0.00	48.25	0.2	449	0.05%
2024/03/18	0	48.50	0	0.00	48.70	0	453	0.01%
2024/03/15	0.1	49.19	5	48.96	48.60	-4.9	456	-1.08%
2024/03/14	1.1	49.64	0	0.00	49.65	1.1	460	0.23%
2024/03/13	3.2	49.86	3	49.80	49.65	0.2	466	0.03%
2024/03/08	0.1	50.32	0	51.60	50.20	0.1	486	0.03%
2024/03/07	2.4	50.90	1	51.40	51.00	1.4	497	0.28%
2024/03/05	1	52.30	0	0.00	52.30	1	523	0.19%
2024/03/04	1	52.50	2	52.85	51.90	-1	546	-0.18%
2024/03/01	0	52.65	0	0.00	52.50	0	583	0.01%
2024/02/29	0	53.49	1	53.70	53.70	-1	608	-0.16%
2024/02/27	2	54.15	0	0.00	54.10	2	630	0.32%
2024/02/23	21	53.71	0	0.00	53.00	21	843	2.49%
2024/02/21	0	0.00	1	53.70	53.70	-1	947	-0.11%
2024/02/20	1	53.20	0	0.00	53.20	1	950	0.11%
2024/02/19	1	53.20	5	52.76	53.30	-4	951	-0.42%
2024/02/15	0	51.60	0	0.00	51.50	0	966	0.00%
2024/02/05	0.1	51.85	0	0.00	51.70	0.1	966	0.01%
2024/02/02	1	52.30	1	52.60	52.40	0	969	0.00%
2024/02/01	0	53.08	0	0.00	52.80	0	973	0.00%
2024/01/31	0	52.90	0	0.00	53.20	0	980	0.00%
2024/01/30	0.1	53.25	0	0.00	52.70	0.1	983	0.01%
2024/01/26	1	54.70	0	0.00	54.50	1	988	0.10%
2024/01/25	0	0.00	2	54.75	54.70	-2	989	-0.20%
2024/01/24	2	55.10	2	54.85	55.20	0	990	0.00%
2024/01/22	0	0.00	1	52.90	53.80	-1	993	-0.10%
2024/01/19	2	53.00	0	0.00	52.90	2	992	0.20%
2024/01/17	7.1	52.53	0	0.00	52.10	7.1	1,005	0.71%
2024/01/16	3.1	53.31	0	0.00	52.90	3.1	1,009	0.31%
2024/01/15	0	0.00	1	54.20	54.70	-1	1,008	-0.10%
2024/01/12	0	54.30	0	0.00	54.10	0	1,009	0.00%
2024/01/11	0	0.00	2	55.20	55.30	-2	1,008	-0.20%
2024/01/09	2	54.80	5	54.50	54.40	-3	1,036	-0.29%
2024/01/08	1.1	54.23	0	0.00	54.20	1.1	1,033	0.10%
2024/01/05	0	55.00	0	0.00	54.80	0	1,035	0.00%
2024/01/04	3	55.33	0	0.00	55.20	3	1,034	0.29%
2024/01/03	0	0.00	1	56.20	56.70	-1	1,032	-0.10%
2024/01/02	0	0.00	8	56.78	56.40	-8	1,029	-0.78%
2023/12/29	2	57.60	1	57.40	57.40	1	1,023	0.10%
2023/12/28	4	57.90	0.3	58.10	57.80	3.7	1,014	0.37%
2023/12/21	0	54.30	0	0.00	54.30	0	984	0.00%
2023/12/20	1	55.20	0	0.00	54.70	1	979	0.10%
2023/12/19	0	55.12	0	0.00	55.20	0	975	0.00%
2023/12/18	5	57.00	0	0.00	55.80	5	968	0.52%
2023/12/15	1	57.00	4	57.15	57.00	-3	961	-0.31%
2023/12/14	0	0.00	1	57.10	56.80	-1	950	-0.11%
2023/12/11	1	56.70	0	0.00	56.70	1	929	0.11%
2023/12/08	1	56.40	1	56.20	56.70	0	920	0.00%
2023/12/07	2	55.70	1	55.50	55.40	1	908	0.11%
2023/12/06	0	0.00	1	56.20	56.20	-1	899	-0.11%
2023/12/05	0	56.10	0	0.00	55.90	0	891	0.00%
2023/12/04	1	57.00	0	0.00	57.00	1	877	0.11%
2023/12/01	1	57.10	6	57.33	57.70	-5	862	-0.58%
2023/11/30	2	57.40	0	0.00	56.90	2	844	0.24%
2023/11/29	4	57.95	0	0.00	58.00	4	824	0.49%
2023/11/28	2	57.80	4.2	57.99	58.50	-2.2	799	-0.27%
2023/11/27	1	57.30	2	56.90	56.50	-1	762	-0.14%
2023/11/24	3	57.69	3	56.90	56.50	0	732	0.01%
2023/11/22	18	57.59	38.1	58.00	57.80	-20.1	624	-3.21%
2023/11/21	5	54.36	0.1	54.50	55.00	4.9	478	1.02%
2023/11/20	2	53.20	10.1	52.96	53.90	-8.1	415	-1.94%
2023/11/17	0	0.00	1	50.40	50.60	-1	362	-0.28%
2023/11/15	0	0.00	1.1	50.59	50.30	-1.1	353	-0.31%
2023/11/14	0	0.00	1	49.90	49.90	-1	341	-0.29%
2023/11/13	1	48.25	0	0.00	48.85	1	335	0.30%
2023/11/10	3	48.32	0	0.00	48.00	3	336	0.89%
2023/11/09	2	49.20	0	0.00	49.10	2	335	0.60%
2023/11/08	0	0.00	2	50.03	50.00	-2	335	-0.60%
2023/11/07	2	49.80	0	0.00	49.40	2	329	0.61%
2023/11/06	0	0.00	1	49.70	49.65	-1	329	-0.30%
2023/11/02	0	0.00	1	49.00	49.00	-1	325	-0.31%
2023/10/31	2	49.35	12	49.63	49.40	-10	321	-3.11%
2023/10/30	0	0.00	2	49.25	49.35	-2	317	-0.63%
2023/10/27	3	48.23	6	48.75	48.10	-3	316	-0.95%
2023/10/26	3	48.63	1	48.60	48.55	2	316	0.63%
2023/10/25	0	0.00	3	48.67	49.15	-3	314	-0.95%
2023/10/24	4	47.95	14	49.21	47.95	-10	305	-3.27%
2023/10/23	0	47.50	3.2	47.94	48.25	-3.1	300	-1.05%
2023/10/19	1	47.75	1	47.50	47.65	0	306	0.00%
2023/10/18	2	47.65	0.1	48.00	47.85	1.9	311	0.61%
2023/10/16	1	47.10	0	0.00	46.75	1	296	0.34%
2023/10/11	1	46.05	5	45.80	45.80	-4	314	-1.27%
2023/10/05	1	46.60	1	46.55	46.60	0	317	0.00%
2023/10/04	1	46.50	0	0.00	46.25	1	317	0.31%
2023/10/03	0	0.00	0.1	47.00	46.90	-0.1	319	-0.03%
2023/09/28	1	46.90	0	0.00	46.60	1	316	0.32%
2023/09/27	2	46.63	6	47.35	46.35	-4	314	-1.27%
2023/09/26	0.1	44.60	0	0.00	44.35	0.1	299	0.02%
2023/09/22	0	44.75	0	0.00	44.95	0	303	0.00%
2023/09/21	0	45.20	0	0.00	44.90	0	302	0.01%
2023/09/19	1	46.55	0	0.00	46.30	1	303	0.33%
2023/09/18	0	0.00	0.2	47.23	47.00	-0.2	302	-0.05%
2023/09/13	1	46.10	0	0.00	46.20	1	297	0.34%
2023/09/11	0	45.60	0	0.00	45.50	0	301	0.00%
2023/09/08	0	45.67	0	0.00	46.00	0	300	0.00%
2023/09/07	0	0.00	11	46.12	45.70	-11	303	-3.62%
2023/09/06	0	0.00	1.1	46.23	46.35	-1.1	301	-0.37%
2023/08/30	1	44.85	1	44.50	45.00	0	296	0.00%
2023/08/29	0	44.60	0	0.00	44.10	0	296	0.00%
2023/08/17	6	42.51	0	0.00	43.85	6	307	1.95%
2023/08/16	17	42.47	0	0.00	42.55	17	304	5.58%
2023/08/15	0	43.30	0	0.00	42.75	0	301	0.00%
2023/08/14	7	44.07	0	0.00	43.40	7	299	2.35%
2023/08/11	1.2	44.26	0	0.00	44.45	1.2	296	0.39%
2023/08/10	0	44.80	1	44.20	44.25	-1	295	-0.34%
2023/08/09	0	45.50	0	0.00	45.10	0	291	0.00%
2023/08/08	0	45.67	0	0.00	45.60	0	289	0.01%
2023/08/02	0	46.15	0	0.00	46.00	0	287	0.01%
2023/07/31	0	46.40	0	0.00	46.15	0	278	0.00%
2023/07/28	4	46.35	0	0.00	46.40	4	275	1.45%
2023/07/25	1	45.35	10	45.80	45.75	-9	269	-3.34%
2023/07/24	0.1	46.32	0	0.00	45.55	0.1	264	0.04%
2023/07/21	1.2	47.18	8	47.15	47.10	-6.8	256	-2.66%
2023/07/20	21.1	48.22	0	0.00	48.10	21.1	256	8.20%
2023/07/19	0	48.80	0	0.00	48.55	0	249	0.00%
2023/07/18	1	50.90	26	50.93	51.00	-25	250	-9.96%
2023/07/13	0.1	49.75	1	49.60	49.65	-1	241	-0.39%
2023/07/12	0.1	49.90	0	0.00	49.75	0.1	241	0.02%
2023/07/11	0	49.90	0	0.00	50.00	0	241	0.00%
2023/07/10	4	50.10	0	0.00	49.70	4	242	1.65%
2023/07/07	1	50.00	0	0.00	50.10	1	242	0.41%
2023/07/04	12	50.58	0	0.00	50.50	12	253	4.74%
2023/06/27	6	50.15	0	0.00	49.85	6	254	2.36%
2023/06/19	1	51.40	4	51.50	51.40	-3	259	-1.16%
2023/06/14	1	52.00	0	0.00	52.00	1	260	0.38%
2023/06/13	6	51.68	0	0.00	51.80	6	260	2.30%
2023/06/09	2	51.50	0	0.00	51.40	2	261	0.76%
2023/06/08	2	51.30	0	0.00	51.10	2	262	0.76%
2023/06/06	5	51.00	0	0.00	51.00	5	263	1.90%
2023/06/02	4	51.00	0	0.00	51.10	4	267	1.50%
2023/05/31	2	51.10	0	0.00	51.00	2	274	0.73%
2023/05/18	1	50.00	0	0.00	50.00	1	291	0.34%
2023/05/15	1	48.80	0	0.00	48.85	1	295	0.34%
2023/05/12	0	49.40	0	0.00	49.40	0	298	0.00%
2023/05/11	12	49.43	0	0.00	49.20	12	301	3.98%
2023/04/26	0	49.00	0	0.00	49.35	0	376	0.00%
2023/04/25	0.1	49.73	0	0.00	49.15	0.1	376	0.01%
2023/04/24	38	50.36	0	0.00	50.30	38	371	10.23%
2023/04/21	15	52.10	0	0.00	50.50	15	372	4.03%
2023/04/20	1	52.30	0	0.00	52.30	1	364	0.27%
2023/04/19	7	53.93	0	0.00	53.20	7	365	1.92%
2023/04/18	2	54.60	0	0.00	54.20	2	363	0.55%
2023/04/14	5	54.00	2	53.95	54.00	3	364	0.82%
2023/04/13	5	54.30	1	54.30	54.30	4	363	1.10%
2023/04/12	20	54.15	1	54.10	54.80	19	369	5.15%
2023/04/11	0	54.00	0	0.00	54.50	0	376	0.00%
2023/03/31	1	53.80	1	53.60	53.80	0	396	0.00%
2023/03/30	5	53.10	0	0.00	53.30	5	435	1.15%
2023/03/29	0	0.00	1	53.10	53.20	-1	745	-0.13%
2023/03/27	7	54.16	0	0.00	54.20	7	797	0.88%
2023/03/24	0	0.00	1	54.40	54.60	-1	802	-0.12%
2023/03/21	5	53.30	0	0.00	53.30	5	804	0.62%
2023/03/20	0	0.00	1	53.50	53.50	-1	803	-0.12%
2023/03/15	0	0.00	1	54.00	53.60	-1	817	-0.12%
2023/03/13	6	52.63	0	0.00	53.40	6	832	0.72%
2023/03/08	0	0.00	2.7	55.32	55.10	-2.7	941	-0.29%
2023/03/07	1	55.30	0	0.00	55.20	1	958	0.10%
2023/03/06	0	55.78	0	0.00	55.60	0	960	0.00%
2023/03/03	0	0.00	1	54.40	55.10	-1	960	-0.10%
2023/03/02	2	54.00	0	0.00	54.20	2	966	0.21%
2023/03/01	0	54.80	0	0.00	54.30	0	965	0.00%
2023/02/24	9	54.68	0	0.00	54.80	9	964	0.93%
2023/02/23	0	55.30	0	56.80	55.40	0	965	0.00%
2023/02/22	1	54.50	0	0.00	54.50	1	966	0.10%
2023/02/21	1	55.20	2	55.21	55.50	-1	966	-0.11%
2023/02/20	0	0.00	0.1	55.50	55.10	-0.1	975	-0.01%
2023/02/17	15	54.60	0	0.00	54.80	15	978	1.53%
2023/02/16	1	54.30	0	0.00	54.70	1	979	0.10%
2023/02/07	1	53.80	0	0.00	53.90	1	982	0.10%
2023/02/03	0	0.00	8	54.45	54.30	-8	978	-0.82%
2023/02/02	11	53.68	0	54.00	54.10	11	970	1.13%
2023/02/01	4	53.70	2	53.65	53.60	2	954	0.21%
2023/01/31	0	0.00	3	51.60	51.90	-3	937	-0.32%
2023/01/30	3	50.47	0	0.00	50.60	3	928	0.32%
2023/01/12	0	51.00	0	0.00	50.20	0	922	0.00%
2023/01/10	0	51.50	0	0.00	51.20	0	920	0.00%
2023/01/06	1	51.69	1	51.60	51.40	0	919	0.00%
2023/01/05	0.1	50.90	1	51.10	51.00	-0.9	917	-0.10%
2022/12/29	0	49.20	6	49.63	50.80	-6	903	-0.66%
2022/12/28	1	49.36	8	49.63	49.20	-7	897	-0.78%
2022/12/27	1	50.70	5	50.92	50.50	-4	890	-0.45%
2022/12/26	1	50.60	8	50.64	50.40	-7	886	-0.79%
2022/12/23	3	51.37	2	51.25	51.10	1	877	0.11%
2022/12/22	7	52.24	6	52.03	52.00	1	875	0.11%
2022/12/21	43	55.20	10	54.29	53.40	33	842	3.92%
2022/12/20	0	0.00	5.3	54.85	55.10	-5.3	535	-0.99%
2022/12/19	0	49.95	0	0.00	50.10	0	493	0.00%
2022/12/08	1	49.80	0	0.00	49.15	1	471	0.21%
2022/12/07	5	50.13	0	0.00	49.95	5	466	1.07%
2022/12/06	2	51.40	3	51.10	51.10	-1	458	-0.22%
2022/12/05	7	52.63	0	0.00	52.20	7	451	1.55%
2022/12/02	5	53.02	1	53.60	53.20	4	442	0.90%
2022/12/01	2	51.90	2.1	52.25	52.60	-0.1	412	-0.02%
2022/11/30	2	47.68	1	49.15	48.65	1	382	0.26%
2022/11/28	1	48.20	0	0.00	48.10	1	309	0.32%
2022/11/25	0	48.90	0	0.00	48.55	0	307	0.00%
2022/11/23	2	47.60	0	0.00	47.60	2	296	0.68%
2022/11/21	1	49.30	1	48.85	48.30	0	294	0.00%
2022/11/16	2	50.20	0	0.00	50.30	2	286	0.70%
2022/11/15	0	0.00	2	49.45	49.45	-2	275	-0.72%
2022/11/14	3	48.93	0	0.00	48.75	3	273	1.10%
2022/11/10	1	48.70	0	0.00	48.90	1	269	0.37%
2022/11/09	0	0.00	2	49.10	49.15	-2	268	-0.74%
2022/11/08	1	48.90	0	0.00	48.20	1	271	0.37%
2022/11/07	2	48.05	0	0.00	47.75	2	270	0.74%
2022/11/02	1	47.60	0	0.00	47.35	1	273	0.37%
2022/10/27	0	0.00	1	45.80	45.95	-1	279	-0.36%
2022/10/21	0	45.10	0	0.00	45.15	0	287	0.00%
2022/10/19	0	0.00	2	47.20	46.55	-2	303	-0.66%
2022/10/13	2	44.90	0	0.00	44.00	2	348	0.58%
2022/10/11	2	46.53	0	0.00	46.55	2	363	0.55%
2022/10/07	0	0.00	1	48.95	48.65	-1	374	-0.27%
2022/10/05	0	0.00	1	50.40	49.80	-1	384	-0.26%
2022/09/29	0	0.00	2	49.90	49.20	-2	395	-0.51%
2022/09/28	1	47.32	8	46.63	46.50	-7	388	-1.80%
2022/09/27	0	49.20	0	0.00	49.50	0	387	0.01%
2022/09/26	2.1	49.60	0	0.00	49.35	2.1	400	0.51%
2022/09/23	3	54.10	6	53.27	53.20	-3	429	-0.69%
2022/09/22	1	54.20	0	0.00	54.10	1	434	0.23%
2022/09/19	3	55.43	0	0.00	55.30	3	440	0.68%
2022/09/15	1	57.50	0	0.00	56.90	1	448	0.22%
2022/09/13	0	0.00	1	57.80	57.50	-1	454	-0.22%
2022/09/12	0	0.00	4	57.50	57.30	-4	466	-0.86%
2022/09/07	2	55.60	10	55.30	55.50	-8	489	-1.63%
2022/09/06	5	55.86	6	56.87	55.90	-1	493	-0.20%
2022/09/05	1	57.00	0	0.00	57.00	1	499	0.20%
2022/09/02	2	58.00	0	0.00	58.00	2	509	0.39%
2022/09/01	1	58.50	1	58.50	58.40	0	512	0.00%
2022/08/31	0	59.50	0	0.00	59.40	0	519	0.00%
2022/08/30	2	58.45	0	0.00	58.90	2	523	0.38%
2022/08/29	1.1	58.15	0	57.90	58.70	1.1	525	0.20%
2022/08/26	5	59.26	4	59.20	59.30	1	526	0.19%
2022/08/25	0	59.20	2	58.90	58.90	-2	530	-0.38%
2022/08/23	0	0.00	4	58.50	58.50	-4	544	-0.73%
2022/08/17	0	0.00	0	59.00	58.80	0	550	0.00%
2022/08/16	5	59.66	0	0.00	59.40	5	552	0.91%
2022/08/12	2	58.45	2	58.25	58.60	0	548	0.00%
2022/08/11	0	0.00	4	57.00	57.00	-4	544	-0.73%
2022/08/10	1	56.10	0	0.00	56.00	1	551	0.18%
2022/08/09	0	55.30	0	0.00	55.70	0	565	0.00%
2022/08/08	0	55.80	0	0.00	55.80	0	567	0.00%
2022/08/05	0	0.00	9	57.00	56.80	-9	566	-1.59%
2022/08/04	71	55.95	0	0.00	55.90	71	571	12.43%
2022/08/03	5	56.88	0	0.00	56.60	5	571	0.88%
2022/08/02	0	57.30	1	57.00	57.30	-1	580	-0.17%
2022/07/29	0	58.20	0	0.00	57.80	0	586	0.00%
2022/07/27	3.1	58.01	0	0.00	58.30	3.1	589	0.52%
2022/07/26	0.1	59.54	0	0.00	58.90	0.1	588	0.01%
2022/07/25	3	60.77	0	0.00	60.60	3	585	0.51%
2022/07/22	2	61.40	1	61.20	61.20	1	590	0.17%
2022/07/21	3	61.33	2	61.56	62.00	1	605	0.16%
2022/07/20	1	68.00	4	68.10	68.00	-3	603	-0.50%
2022/07/19	5	66.90	0	0.00	67.00	5	603	0.83%
2022/07/15	0	0.00	1	63.70	65.40	-1	597	-0.17%
2022/07/14	1	63.00	1	62.30	63.20	0	587	0.00%
2022/07/13	1	61.70	0	0.00	61.60	1	583	0.17%
2022/07/12	0	60.30	3	60.07	60.20	-3	585	-0.51%
2022/07/11	1	61.40	0	0.00	61.70	1	592	0.17%
2022/07/05	0	60.70	1	60.40	61.40	-1	639	-0.15%
2022/07/04	1	60.30	0	0.00	60.40	1	645	0.16%
2022/07/01	0.1	62.63	5	61.00	60.50	-4.9	661	-0.75%
2022/06/30	1	66.92	0	0.00	67.00	1	638	0.16%
2022/06/28	1	69.70	0	0.00	69.50	1	662	0.15%
2022/06/23	4	68.05	0	0.00	68.00	4	839	0.48%
2022/06/22	0	0.00	1	68.50	68.50	-1	862	-0.12%
2022/06/20	1	68.11	0	0.00	67.30	1	968	0.11%
2022/06/17	0	70.60	0	0.00	69.90	0	963	0.00%
2022/06/16	3	71.70	0	0.00	71.30	3	957	0.31%
2022/06/14	13	71.73	6	72.00	72.00	7	974	0.72%
2022/06/13	14	72.90	0	0.00	72.60	14	981	1.43%
2022/06/09	1	76.10	3	76.20	75.90	-2	983	-0.20%
2022/06/01	1	77.70	0	0.00	77.70	1	1,041	0.10%
2022/05/31	1	77.20	0	76.60	77.20	1	1,047	0.09%
2022/05/30	0	0.00	0.1	76.50	76.20	-0.1	1,051	-0.01%
2022/05/26	0	0.00	1	74.80	73.50	-1	1,066	-0.09%
2022/05/25	1	74.10	0	0.00	74.30	1	1,111	0.09%
2022/05/20	1	75.50	0	0.00	75.40	1	1,196	0.08%
2022/05/19	1	75.20	0	0.00	75.50	1	1,203	0.08%
2022/05/18	9	76.67	1	77.20	76.50	8	1,202	0.67%
2022/05/17	2	76.40	0	0.00	77.20	2	1,199	0.17%
2022/05/16	3	74.20	0	0.00	74.10	3	1,192	0.25%
2022/05/12	1	74.00	0	0.00	74.00	1	1,217	0.08%
2022/05/11	1	75.30	0	0.00	75.60	1	1,217	0.08%
2022/05/10	0	73.90	0	0.00	75.60	0	1,226	0.00%
2022/05/09	0	74.95	2	74.60	74.20	-2	1,221	-0.16%
2022/05/06	2	76.40	0	0.00	76.70	2	1,216	0.16%
2022/05/03	0	75.70	0	0.00	76.40	0	1,224	0.00%
2022/04/27	0.2	73.55	0	0.00	73.80	0.2	1,223	0.02%
2022/04/26	1	76.50	3	77.30	76.10	-2	1,208	-0.17%
2022/04/25	8.2	77.45	5	77.36	77.00	3.2	1,208	0.26%
2022/04/20	1	81.80	0	0.00	81.80	1	1,227	0.08%
2022/04/18	2.1	80.67	3	80.67	80.70	-0.9	1,273	-0.07%
2022/04/15	3.1	81.68	0	0.00	81.70	3.1	1,299	0.24%
2022/04/13	1	83.20	0	0.00	83.70	1	1,328	0.08%
2022/04/12	4	82.18	2	81.95	82.20	2	1,349	0.15%
2022/04/11	6.1	83.60	2	83.25	83.10	4.1	1,446	0.28%
2022/04/08	1	85.80	0	0.00	86.10	1	1,534	0.07%
2022/04/07	7	85.74	1	86.10	85.90	6	1,531	0.39%
2022/04/06	0	0.00	1	87.60	87.90	-1	1,512	-0.07%
2022/04/01	1	89.80	0	0.00	89.80	1	1,504	0.07%
2022/03/31	1	89.80	10	90.00	90.00	-9	1,502	-0.60%
2022/03/30	18	91.94	0	0.00	91.00	18	1,485	1.21%
2022/03/29	21	92.07	58	91.91	91.40	-37	1,419	-2.61%
2022/03/28	0	0.00	0.1	89.80	89.30	-0.1	1,335	-0.01%
2022/03/25	3.1	90.74	13	91.29	90.40	-9.9	1,331	-0.74%
2022/03/24	6	90.73	3	90.57	90.90	3	1,308	0.23%
2022/03/23	3	90.40	34	89.44	90.40	-31	1,273	-2.43%
2022/03/21	1	87.80	2	87.85	87.40	-1	1,215	-0.08%
2022/03/18	0	85.80	0	0.00	87.20	0	1,212	0.00%
2022/03/16	1	83.10	0	0.00	83.60	1	1,213	0.08%
2022/03/15	3	84.50	0	0.00	84.20	3	1,230	0.24%
2022/03/10	1	86.60	1	86.80	87.00	0	1,298	0.00%
2022/03/09	1	85.20	0	0.00	85.50	1	1,334	0.07%
2022/03/08	32	84.68	1	84.50	84.00	31	1,446	2.14%
2022/03/07	3	87.33	0	0.00	86.60	3	1,505	0.20%
2022/03/04	1	89.20	1	89.10	89.10	0	1,504	0.00%
2022/03/03	0	0.00	3	89.53	89.00	-3	1,511	-0.20%
2022/03/02	0	0.00	10	88.50	88.70	-10	1,517	-0.66%
2022/03/01	1	88.30	0	0.00	88.20	1	1,520	0.07%
2022/02/25	5	88.44	3	88.43	87.60	2	1,523	0.13%
2022/02/24	4	87.30	30	87.03	87.30	-26	1,517	-1.71%
2022/02/23	0	0.00	1	85.20	86.20	-1	1,480	-0.07%
2022/02/21	1	85.60	0	0.00	86.00	1	1,747	0.06%
2022/02/18	0.1	85.20	0	0.00	85.00	0.1	1,762	0.01%
2022/02/16	10	85.83	0	0.00	85.40	10	1,823	0.55%
2022/02/15	0	0.00	1	86.30	85.60	-1	1,846	-0.05%
2022/02/14	2	83.55	0	0.00	83.90	2	1,863	0.11%
2022/02/09	1	85.40	2	86.05	86.20	-1	1,897	-0.05%
2022/02/07	2.3	82.86	0	0.00	83.60	2.3	1,902	0.12%
2022/01/26	2	82.50	0	0.00	82.50	2	1,907	0.10%
2022/01/25	0	0.00	1	83.60	83.20	-1	1,932	-0.05%
2022/01/24	1.1	83.15	0	0.00	83.40	1.1	1,961	0.06%
2022/01/21	2	84.90	5	85.52	84.60	-3	1,967	-0.15%
2022/01/20	0	0.00	1	85.60	86.00	-1	1,975	-0.05%
2022/01/18	0	0.00	1	85.60	86.00	-1	2,033	-0.05%
2022/01/17	1	84.30	1	85.00	84.90	0	2,029	0.00%
2022/01/14	7.2	83.62	0	0.00	83.30	7.2	2,047	0.35%
2022/01/13	1	85.50	0.1	85.30	85.00	0.9	2,057	0.04%
2022/01/12	23.3	87.35	0	0.00	86.30	23.3	2,044	1.14%
2022/01/11	10.5	88.09	0	0.00	88.80	10.5	2,029	0.52%
2022/01/10	66.2	88.77	1	88.30	88.80	65.2	2,018	3.23%
2022/01/07	188.3	91.15	3	91.17	90.80	185.3	1,999	9.27%	大買/鉅額交易
2022/01/06	2	92.60	2	93.40	92.70	0	1,989	0.00%
2022/01/05	1	94.20	2	93.50	93.50	-1	2,014	-0.05%
2022/01/04	6	95.58	10.5	95.27	93.90	-4.5	2,014	-0.22%
2022/01/03	3.2	94.83	205	93.05	95.00	-201.8	1,926	-10.47%	大賣/鉅額交易
2021/12/29	0	0.00	4	91.68	92.00	-4	1,881	-0.21%
2021/12/27	0.5	91.57	10	91.70	91.50	-9.5	1,947	-0.49%
2021/12/23	4	91.83	2	92.00	91.60	2	1,994	0.10%
2021/12/22	2	91.70	9	92.43	91.30	-7	2,010	-0.35%
2021/12/21	0	0.00	1	91.10	91.20	-1	2,038	-0.05%
2021/12/20	10	90.40	0	0.00	90.30	10	2,067	0.48%
2021/12/16	0	0.00	6	91.68	91.60	-6	2,096	-0.29%
2021/12/15	0	0.00	2	90.80	90.60	-2	2,097	-0.10%
2021/12/14	30	90.40	4	90.40	90.00	26	2,103	1.24%
2021/12/10	2	90.30	0.8	90.00	91.20	1.3	2,110	0.06%
2021/12/09	38	90.27	2	90.30	90.40	36	2,114	1.70%
2021/12/08	154	91.63	6	92.03	91.60	148	2,125	6.96%	大買/鉅額交易
2021/12/07	2	93.20	0	0.00	93.60	2	2,093	0.10%
2021/12/06	0	0.00	2	95.10	94.70	-2	2,097	-0.10%
2021/12/03	4.8	95.85	2	95.65	95.80	2.8	2,136	0.13%
2021/12/02	5	96.38	4	95.43	94.60	1	2,197	0.05%
2021/12/01	1	94.60	218.1	93.42	96.50	-217.1	2,259	-9.61%	大賣/鉅額交易
2021/11/29	3.4	88.26	4	88.20	90.80	-0.6	2,328	-0.03%
2021/11/26	17.3	89.88	2	90.20	90.10	15.3	2,347	0.65%
2021/11/25	0.2	91.20	2	92.40	91.00	-1.8	2,364	-0.08%
2021/11/24	8	92.14	1	91.20	92.00	7	2,366	0.30%
2021/11/23	2.2	91.68	5	92.02	91.60	-2.8	2,375	-0.12%
2021/11/22	4	94.43	15	95.04	94.00	-11	2,378	-0.46%
2021/11/19	155	97.18	139	96.54	94.40	16	2,386	0.67%	大買/大賣/
2021/11/18	8	93.29	37	95.16	96.00	-29	2,243	-1.29%
2021/11/17	1	92.30	10	92.37	92.40	-9	2,192	-0.41%
2021/11/16	6	91.33	0.1	91.00	91.70	5.9	2,198	0.27%
2021/11/15	4	91.90	8.1	92.02	92.40	-4.1	2,206	-0.19%
2021/11/12	2	89.35	0	0.00	90.30	2	2,209	0.09%
2021/11/11	4.2	87.95	12	90.13	89.90	-7.8	2,216	-0.35%
2021/11/10	1	88.40	1	87.80	87.80	0	2,224	0.00%
2021/11/09	2	88.25	0	0.00	88.20	2	2,282	0.09%
2021/11/08	5	86.54	0	0.00	86.70	5	2,284	0.22%
2021/11/05	1	86.40	0	0.00	86.50	1	2,372	0.04%
2021/11/03	0	0.00	1	86.80	86.70	-1	2,543	-0.04%
2021/11/01	0	0.00	16	88.81	88.70	-16	2,715	-0.59%
2021/10/29	0	0.00	1	85.90	85.80	-1	2,724	-0.04%
2021/10/28	0	0.00	16	85.70	85.80	-16	2,748	-0.58%
2021/10/27	2	84.20	1	84.20	84.70	1	2,784	0.04%
2021/10/26	16	84.11	1	83.60	83.60	15	2,871	0.52%
2021/10/22	1	86.60	0	0.00	85.50	1	3,031	0.03%
2021/10/20	3	84.77	0	0.00	85.10	3	3,210	0.09%
2021/10/19	0	0.00	2	84.10	84.30	-2	3,512	-0.06%
2021/10/14	1	80.20	7	80.50	80.60	-6	4,800	-0.12%
2021/10/13	10	80.52	1	83.40	79.50	9	5,370	0.17%
2021/10/12	3	83.10	1	84.40	82.30	2	5,542	0.04%
2021/10/07	1	83.60	5	85.94	86.20	-4	5,604	-0.07%
2021/10/06	3	83.97	0	0.00	82.50	3	5,827	0.05%
2021/10/05	12	84.75	1	84.80	85.30	11	6,034	0.18%
2021/10/04	6	84.88	0	0.00	84.80	6	6,028	0.10%
2021/10/01	26	88.91	2	88.45	88.30	24	6,036	0.40%
2021/09/30	8	90.25	0	0.00	90.70	8	6,031	0.13%
2021/09/29	91	91.58	0	0.00	90.80	91	6,042	1.51%
2021/09/28	10	94.00	71	95.10	94.00	-61	6,068	-1.01%
2021/09/27	0	0.00	14	94.46	94.40	-14	6,044	-0.23%
2021/09/24	0	0.00	4	93.15	93.00	-4	6,036	-0.07%
2021/09/22	0	0.00	6	89.87	90.20	-6	6,038	-0.10%
2021/09/17	2	91.20	0	0.00	91.20	2	6,044	0.03%
2021/09/15	16	90.09	2	90.35	90.50	14	6,081	0.23%
2021/09/14	27	92.00	2	91.90	91.60	25	6,096	0.41%
2021/09/13	41	93.06	71	93.79	93.10	-30	6,119	-0.49%
2021/09/10	2	90.70	0	0.00	91.70	2	6,107	0.03%
2021/09/09	4	90.30	10	91.50	90.70	-6	6,135	-0.10%
2021/09/08	36	90.20	0	0.00	90.30	36	6,152	0.59%
2021/09/07	56	93.08	0	0.00	92.80	56	6,127	0.91%
2021/09/06	2	100.35	19.1	100.40	98.10	-17.1	6,064	-0.28%
2021/09/03	16.1	94.08	102	97.67	98.40	-85.9	5,965	-1.44%	大賣/
2021/09/02	13	94.03	31	95.30	93.70	-18	6,177	-0.29%
2021/09/01	2	92.60	6	92.58	93.50	-4	6,181	-0.06%
2021/08/31	4	90.03	4	89.85	90.50	0	6,160	0.00%
2021/08/30	1	91.60	1	91.60	91.30	0	6,173	0.00%
2021/08/27	2	91.40	0	0.00	91.50	2	6,181	0.03%
2021/08/26	1	91.10	1	91.20	91.40	0	6,204	0.00%
2021/08/25	2	92.30	2	92.70	92.70	0	6,207	0.00%
2021/08/24	2	90.50	2	92.00	90.10	0	6,201	0.00%
2021/08/23	4	89.53	0	0.00	90.70	4	6,186	0.06%
2021/08/20	4	87.43	0	0.00	87.40	4	6,218	0.06%
2021/08/19	4	88.75	10	89.00	86.50	-6	6,312	-0.10%
2021/08/18	10	87.13	9	85.10	89.90	1	6,326	0.02%
2021/08/17	0	0.00	1	86.60	86.60	-1	6,363	-0.02%
2021/08/16	3	88.83	3	88.93	89.50	0	6,377	0.00%
2021/08/13	25	92.68	4.1	91.28	90.20	20.9	6,372	0.33%
2021/08/12	4	95.55	0	0.00	95.20	4	6,355	0.06%
2021/08/11	21	97.36	3	97.13	95.00	18	6,423	0.28%
2021/08/10	2	106.00	8	106.06	106.00	-6	6,422	-0.09%
2021/08/09	8	110.06	1	109.00	108.50	7	6,404	0.11%
2021/08/06	12	111.54	4	111.75	111.50	8	6,413	0.12%
2021/08/05	2	108.50	4	110.00	110.50	-2	6,508	-0.03%
2021/08/04	2	106.75	0	0.00	106.50	2	6,567	0.03%
2021/08/03	2	109.00	6	109.00	108.50	-4	6,647	-0.06%
2021/08/02	3	108.67	1	108.50	108.00	2	6,699	0.03%
2021/07/30	0	0.00	4	107.88	107.50	-4	6,733	-0.06%
2021/07/29	5	102.50	2	104.75	105.00	3	6,679	0.04%
2021/07/28	9	100.29	6.1	100.14	103.00	3	6,679	0.04%
2021/07/27	3	105.67	9	105.83	104.50	-6	6,687	-0.09%
2021/07/26	7	109.71	12.1	108.71	108.50	-5.1	6,732	-0.08%
2021/07/23	26.1	110.32	23.3	110.54	108.00	2.8	6,695	0.04%
2021/07/22	24	115.21	15	113.83	113.00	9	6,483	0.14%
2021/07/21	54.8	114.02	52.2	114.42	112.50	2.6	6,273	0.04%
2021/07/20	45.2	109.71	26.1	109.92	109.00	19.1	5,889	0.32%
2021/07/19	19.7	108.83	169	108.23	113.00	-149.4	5,631	-2.65%	大賣/鉅額交易
2021/07/16	18.1	103.46	61.1	103.63	103.00	-43	5,231	-0.82%
2021/07/15	1	99.00	3	99.37	99.90	-2	5,071	-0.04%
2021/07/14	7	98.71	3	100.13	99.00	4	5,090	0.08%
2021/07/13	67	99.41	25	103.24	99.10	42	5,086	0.83%
2021/07/12	25.1	100.09	70	100.31	101.50	-44.9	4,974	-0.90%
2021/07/09	1	96.20	14	95.74	95.90	-13	4,852	-0.27%
2021/07/08	1	96.70	3	96.17	95.30	-2	4,959	-0.04%
2021/07/07	3	95.03	4	95.30	94.80	-1	5,000	-0.02%
2021/07/06	1	95.10	0	0.00	94.80	1	5,121	0.02%
2021/07/05	3	95.57	7	95.86	96.10	-4	5,245	-0.08%
2021/07/02	0	0.00	3	92.40	93.60	-3	5,388	-0.06%
2021/07/01	33	92.92	0	0.00	92.60	33	5,556	0.59%
2021/06/30	5	94.00	0	0.00	94.00	5	5,792	0.09%
2021/06/29	7	94.00	1	93.80	93.70	6	6,023	0.10%
2021/06/28	2	94.65	0	0.00	95.10	2	6,207	0.03%
2021/06/25	1	95.50	1	94.40	94.30	0	6,537	0.00%
2021/06/24	1	93.70	2	94.30	94.60	-1	6,769	-0.01%
2021/06/23	1	92.40	7	93.71	94.00	-6	6,868	-0.09%
2021/06/22	7	93.21	1	93.80	92.60	6	7,365	0.08%
2021/06/21	4	94.43	4	94.35	94.30	0	7,403	0.00%
2021/06/18	5	96.42	1.1	96.49	96.40	3.9	7,453	0.05%
2021/06/17	0	96.00	1	96.00	96.50	-1	7,514	-0.01%
2021/06/16	2	95.25	1	96.20	94.30	1	7,571	0.01%
2021/06/11	5	96.48	6	97.85	95.10	-1	8,301	-0.01%
2021/06/10	25	98.22	11	98.93	96.80	14	8,717	0.16%
2021/06/09	1	93.50	17	94.26	94.30	-16	8,500	-0.19%
2021/06/08	11	91.90	0	0.00	91.90	11	8,610	0.13%
2021/06/07	3	90.33	7	91.70	92.40	-4	8,792	-0.05%
2021/06/04	15	91.87	1	91.90	91.80	14	8,852	0.16%
2021/06/03	8	92.68	0	0.00	92.70	8	8,910	0.09%
2021/06/02	4	94.75	0	0.00	93.00	4	9,000	0.04%
2021/06/01	0	0.00	2	95.05	94.70	-2	9,040	-0.02%
2021/05/31	2	93.40	0	0.00	94.30	2	9,093	0.02%
2021/05/28	3	93.97	6	93.90	94.10	-3	9,206	-0.03%
2021/05/27	6	92.47	16	93.81	94.00	-10	9,409	-0.11%
2021/05/26	9	92.17	3	91.80	91.80	6	9,402	0.06%
2021/05/25	9	92.07	12	92.68	92.20	-3	9,629	-0.03%
2021/05/24	3	90.29	11	90.06	90.10	-8	9,887	-0.08%
2021/05/21	22	87.58	0	0.00	88.10	22	10,180	0.22%
2021/05/20	0	0.00	2	88.20	87.00	-2	10,707	-0.02%
2021/05/19	1	88.50	42	89.34	89.90	-41	11,189	-0.37%
2021/05/18	7	85.49	13	86.84	87.00	-6	11,725	-0.05%
2021/05/17	151.1	84.05	93	83.85	82.50	58.1	11,952	0.49%	大買/
2021/05/14	3	87.53	2	87.20	88.00	1	11,990	0.01%
2021/05/13	67	91.33	18	90.92	88.90	49	11,927	0.41%
2021/05/12	4	86.13	20	90.20	86.80	-16	11,768	-0.14%
2021/05/11	45	92.47	6	92.57	90.50	39	11,690	0.33%
2021/05/10	24	96.42	19	98.12	97.20	5	11,639	0.04%
2021/05/07	22.1	99.73	0	0.00	99.50	22.1	11,696	0.19%
2021/05/06	1	98.79	8	97.94	96.60	-7	11,821	-0.06%
2021/05/05	14	98.83	0	0.00	97.20	14	12,583	0.11%
2021/05/04	4	100.00	13	98.85	100.50	-9	13,173	-0.07%
2021/05/03	95	103.25	3.1	106.79	102.00	91.9	13,120	0.70%
2021/04/29	8	110.75	25	112.06	110.00	-17	13,021	-0.13%
2021/04/28	7.2	109.90	8	110.44	112.00	-0.8	12,981	-0.01%
2021/04/27	38	111.13	2	113.50	109.50	36	12,943	0.28%
2021/04/26	17	114.29	16.7	114.47	114.50	0.3	12,885	0.00%
2021/04/23	1	113.99	14.2	112.39	112.50	-13.2	12,828	-0.10%
2021/04/22	11.2	111.21	5.9	112.22	109.50	5.3	12,847	0.04%
2021/04/21	3	109.17	7	110.36	111.00	-4	12,799	-0.03%
2021/04/20	4	111.00	0	0.00	110.00	4	12,813	0.03%
2021/04/19	84	109.71	3	109.50	109.50	81	12,806	0.63%
2021/04/16	75	111.91	12	111.17	110.50	63	12,837	0.49%
2021/04/15	6	110.92	5	110.60	112.50	1	12,742	0.01%
2021/04/14	15.1	106.84	3.2	104.50	106.00	11.9	12,670	0.09%
2021/04/13	2	110.25	20.1	110.76	108.00	-18.1	12,569	-0.14%
2021/04/12	6	110.67	4	110.50	108.50	2	12,524	0.02%
2021/04/09	4.6	113.30	3	113.67	113.00	1.6	12,433	0.01%
2021/04/08	36	113.90	38	114.18	113.50	-2	12,344	-0.02%
2021/04/07	18	112.53	16	111.91	115.00	2	12,160	0.02%
2021/04/06	26	112.29	102	113.71	114.00	-76	12,000	-0.63%	大賣/
2021/04/01	53	106.67	18	105.00	105.50	35	11,755	0.30%
2021/03/31	51	102.15	14	102.93	102.00	37	11,534	0.32%
2021/03/30	17	102.41	41	102.56	103.00	-24	11,375	-0.21%
2021/03/29	25	100.44	12	100.69	99.40	13	11,059	0.12%
2021/03/26	6	97.62	11	97.36	98.00	-5	10,827	-0.05%
2021/03/25	36	97.93	47	98.42	96.70	-11	10,729	-0.10%
2021/03/24	1	94.80	1	94.90	94.80	0	10,232	0.00%
2021/03/23	0	0.00	4	94.08	93.60	-4	10,227	-0.04%
2021/03/22	7	94.09	2	93.65	93.50	5	10,174	0.05%
2021/03/19	8	92.30	2	92.20	92.80	6	10,113	0.06%
2021/03/18	10	95.07	7	94.96	94.10	3	10,049	0.03%
2021/03/17	64	95.59	26	95.40	94.50	38	9,947	0.38%
2021/03/16	10	94.21	54.5	96.42	98.70	-44.5	9,404	-0.47%
2021/03/15	16	89.42	4	89.58	89.80	12	8,980	0.13%
2021/03/12	14	89.06	18	89.94	88.40	-4	8,991	-0.04%
2021/03/11	2	88.85	3.9	88.38	88.20	-1.9	8,903	-0.02%
2021/03/10	1	85.00	6	85.95	86.30	-5	8,775	-0.06%
2021/03/09	1	83.20	16	83.48	85.30	-15	8,750	-0.17%
2021/03/08	3	86.20	16.1	84.41	84.50	-13.1	8,811	-0.15%
2021/03/05	6	85.08	4	85.45	85.80	2	8,735	0.02%
2021/03/04	5	84.84	5	85.34	84.70	0	8,712	0.00%
2021/03/03	14	85.07	3	85.07	84.90	11	8,709	0.13%
2021/03/02	7	86.72	11	87.26	85.70	-4	8,584	-0.05%
2021/02/26	16	84.53	5	84.82	84.60	11	8,371	0.13%
2021/02/25	23	87.18	10	87.05	86.50	13	8,356	0.16%
2021/02/24	23	85.23	23	85.73	84.10	0	8,261	0.00%
2021/02/23	28	83.95	30	84.51	84.00	-2	7,957	-0.03%
2021/02/22	82	89.26	26	90.10	87.60	56	7,648	0.73%
2021/02/19	47.5	84.79	61	84.68	87.80	-13.5	7,132	-0.19%
2021/02/18	55	79.39	39	79.27	79.90	16	6,636	0.24%
2021/02/17	10	74.74	557.2	75.53	76.30	-547.2	6,055	-9.04%	大賣/鉅額交易
2021/02/05	1	69.70	7	70.24	69.40	-6	5,783	-0.10%
2021/02/04	2	68.95	0	0.00	68.80	2	5,746	0.03%
2021/02/03	0	0.00	55	69.17	68.60	-55	5,769	-0.95%
2021/02/02	0	0.00	38	68.15	67.90	-38	5,945	-0.64%
2021/02/01	83	64.98	4	66.48	66.80	79	6,203	1.27%
2021/01/29	79	67.28	4	67.75	66.20	75	6,303	1.19%
2021/01/28	518	70.20	1	68.80	68.70	517	6,298	8.21%	大買/鉅額交易
2021/01/27	30	74.71	27.1	75.66	72.80	2.9	6,149	0.05%
2021/01/26	11.1	75.78	334	73.77	76.20	-322.9	5,438	-5.94%	大賣/鉅額交易
2021/01/25	0	0.00	14	69.41	69.30	-14	4,835	-0.29%
2021/01/22	3	66.67	9	67.11	67.60	-6	4,794	-0.13%
2021/01/21	2	64.75	0	0.00	64.60	2	4,809	0.04%
2021/01/20	6	65.93	5	66.00	65.30	1	4,819	0.02%
2021/01/19	17	68.53	1	68.10	67.50	16	4,842	0.33%
2021/01/18	8	69.89	9.2	70.41	69.00	-1.2	4,972	-0.02%
2021/01/15	10	69.60	110	71.54	69.50	-100	4,999	-2.00%	大賣/
2021/01/14	6	69.70	13	69.72	69.70	-7	4,984	-0.14%
2021/01/13	1.2	68.47	3	68.23	67.80	-1.8	4,922	-0.04%
2021/01/12	4	67.63	7	67.73	66.70	-3	4,993	-0.06%
2021/01/11	1	65.20	4	67.28	67.40	-3	5,037	-0.06%
2021/01/08	7	67.26	0	0.00	67.20	7	5,155	0.14%
2021/01/07	1	67.50	6.2	67.44	66.80	-5.2	5,201	-0.10%
2021/01/06	3	66.30	7	66.61	65.50	-4	5,280	-0.08%
2021/01/05	2	66.90	1	66.20	66.50	1	5,349	0.02%
2021/01/04	2	67.40	7	67.20	67.30	-5	5,502	-0.09%
2020/12/31	0	0.00	10	66.20	65.70	-10	6,172	-0.16%
2020/12/30	1	64.70	0	0.00	64.70	1	6,589	0.02%
2020/12/29	1	64.20	0	0.00	64.20	1	6,793	0.01%
2020/12/28	0	0.00	1	65.20	65.10	-1	6,926	-0.01%
2020/12/25	1	64.60	0	0.00	64.70	1	7,084	0.01%
2020/12/24	0	0.00	2	65.00	65.00	-2	7,243	-0.03%
2020/12/23	0	0.00	1	64.00	63.70	-1	7,464	-0.01%
2020/12/22	0	0.00	1	64.40	64.00	-1	7,877	-0.01%
2020/12/18	0	0.00	10	63.98	63.60	-10	8,471	-0.12%
2020/12/17	7	63.50	15	63.60	63.40	-8	8,854	-0.09%
2020/12/16	3	64.80	1	64.90	64.70	2	9,049	0.02%
2020/12/15	2	64.90	0	0.00	64.30	2	9,574	0.02%
2020/12/14	4	65.53	7	65.46	65.90	-3	10,057	-0.03%
2020/12/11	13	65.73	5	65.84	65.40	8	11,020	0.07%
2020/12/10	16	67.44	4	67.50	67.10	12	11,773	0.10%
2020/12/09	21	69.01	1	69.50	69.40	20	11,866	0.17%
2020/12/08	5	68.34	19	68.50	68.40	-14	11,815	-0.12%
2020/12/07	4	67.65	2	68.80	67.20	2	11,731	0.02%
2020/12/04	3	68.13	9	68.22	67.90	-6	11,694	-0.05%
2020/12/03	24	68.14	5	68.00	67.40	19	11,759	0.16%
2020/12/02	5	68.80	10	68.48	68.70	-5	11,711	-0.04%
2020/12/01	6	67.40	5	67.56	67.60	1	11,601	0.01%
2020/11/30	9	66.84	5	66.84	66.90	4	11,605	0.03%
2020/11/27	7	66.89	7	67.19	66.70	0	11,637	0.00%
2020/11/26	1	65.80	4	65.95	66.10	-3	11,562	-0.03%
2020/11/25	12	65.93	2	65.90	65.40	10	11,556	0.09%
2020/11/24	7	67.01	3	66.83	66.40	4	11,565	0.03%
2020/11/23	39	66.81	29	67.11	67.20	10	11,498	0.09%
2020/11/20	2	64.70	2	65.25	65.30	0	11,365	0.00%
2020/11/19	4	65.25	0	0.00	64.90	4	11,354	0.04%
2020/11/18	2	65.75	3	66.23	65.50	-1	11,345	-0.01%
2020/11/17	0	0.00	2	65.50	65.10	-2	11,325	-0.02%
2020/11/16	5	65.40	6	65.92	65.40	-1	11,380	-0.01%
2020/11/13	8	64.95	4	64.53	65.70	4	11,383	0.04%
2020/11/12	54	64.15	3	64.53	63.90	51	11,363	0.45%
2020/11/11	4	65.28	1	65.20	65.30	3	11,322	0.03%
2020/11/10	94	65.26	6.2	65.48	64.70	87.8	11,299	0.78%
2020/11/09	84.2	68.22	41	67.50	68.00	43.2	11,116	0.39%
2020/11/06	20	71.88	8	72.40	71.10	12	10,825	0.11%
2020/11/05	1	70.50	13	70.87	70.90	-12	10,723	-0.11%
2020/11/04	0	0.00	4	70.10	70.10	-4	10,662	-0.04%
2020/11/03	14	69.45	40	70.19	70.30	-26	10,795	-0.24%
2020/11/02	6	67.05	1	68.50	68.30	5	10,743	0.05%
2020/10/30	4	67.05	5	68.10	66.70	-1	10,713	-0.01%
2020/10/29	34	66.77	4	67.15	67.30	30	10,687	0.28%
2020/10/28	30	68.23	3	68.47	68.10	27	10,672	0.25%
2020/10/27	27	68.50	3	68.43	68.50	24	10,652	0.23%
2020/10/26	44	70.75	5	69.94	69.00	39	10,621	0.37%
2020/10/23	14	71.21	4	71.23	71.00	10	10,467	0.10%
2020/10/22	19	70.31	11	70.60	70.70	8	10,379	0.08%
2020/10/21	17	69.59	4	70.03	70.00	13	10,253	0.13%
2020/10/20	116	69.77	11	69.46	69.50	105	10,227	1.03%	大買/鉅額交易
2020/10/19	3	68.87	10	68.99	69.50	-7	10,126	-0.07%
2020/10/16	6	69.80	9	69.57	68.00	-3	10,087	-0.03%
2020/10/15	3	69.43	4	69.53	69.50	-1	9,935	-0.01%
2020/10/14	9	70.43	3	70.13	69.50	6	9,900	0.06%
2020/10/13	2	69.35	8	69.80	70.10	-6	9,877	-0.06%
2020/10/12	5	69.90	10	70.02	70.50	-5	9,844	-0.05%
2020/10/08	19	71.62	13	71.74	69.30	6	9,750	0.06%
2020/10/07	14	69.54	55	69.70	71.60	-41	9,124	-0.45%
2020/10/06	15	66.83	12	66.78	67.90	3	8,740	0.03%
2020/10/05	7	64.69	1	65.10	65.10	6	8,690	0.07%
2020/09/30	13	65.69	10	65.01	66.30	3	8,782	0.03%
2020/09/29	10	64.22	15	64.73	64.00	-5	8,741	-0.06%
2020/09/28	36	65.16	10	66.07	64.60	26	8,704	0.30%
2020/09/25	27	68.13	22	66.79	67.30	5	8,552	0.06%
2020/09/24	15	68.17	4	68.50	67.50	11	8,202	0.13%
2020/09/23	16	68.55	25	69.04	70.10	-9	7,934	-0.11%
2020/09/22	35	69.65	29	70.12	68.50	6	7,740	0.08%
2020/09/21	14	70.31	10	69.67	69.00	4	7,383	0.05%
2020/09/18	23	71.58	24.2	72.05	72.20	-1.2	7,242	-0.02%
2020/09/17	14.2	70.80	28	71.05	72.00	-13.8	6,767	-0.20%
2020/09/16	59	68.67	56	69.08	70.00	3	6,369	0.05%
2020/09/15	77	63.84	78	63.90	65.10	-1	5,609	-0.02%
2020/09/14	9	56.78	22	57.69	59.20	-13	4,909	-0.26%
2020/09/11	1	54.00	2	54.20	53.90	-1	4,784	-0.02%
2020/09/10	1	55.00	1	55.30	54.80	0	4,858	0.00%
2020/09/09	10	53.89	7	55.00	55.30	3	4,950	0.06%
2020/09/08	28	55.47	23.3	54.89	54.70	4.7	4,999	0.09%
2020/09/07	10.3	53.14	2	53.25	53.10	8.3	5,008	0.17%
2020/09/04	0	0.00	13	54.10	54.20	-13	5,133	-0.25%
2020/09/03	6	55.43	8	54.90	54.80	-2	5,220	-0.04%
2020/09/02	1	55.10	12	55.42	55.30	-11	5,323	-0.21%
2020/09/01	1	53.00	1	53.40	53.40	0	5,620	0.00%
2020/08/31	3	53.70	0	0.00	53.80	3	5,701	0.05%
2020/08/28	8	54.38	5	54.82	53.80	3	5,973	0.05%
2020/08/27	13	53.60	0	0.00	53.50	13	6,255	0.21%
2020/08/26	1	54.20	14	54.29	54.40	-13	6,355	-0.20%
2020/08/21	1	51.70	0	0.00	52.10	1	6,881	0.01%
2020/08/20	0	0.00	1	51.80	50.90	-1	7,135	-0.01%
2020/08/19	4	55.85	0	0.00	55.10	4	7,182	0.06%
2020/08/17	2	55.35	4	55.53	55.30	-2	7,487	-0.03%
2020/08/13	0	0.00	3	55.30	54.80	-3	7,687	-0.04%
2020/08/12	0	0.00	1	54.20	54.80	-1	8,026	-0.01%
2020/08/11	4	53.65	2	53.35	53.00	2	8,560	0.02%
2020/08/10	1	56.60	0	0.00	54.80	1	8,853	0.01%
2020/08/07	7	56.53	15	56.95	56.00	-8	9,415	-0.08%
2020/08/06	2	53.30	2	54.20	52.70	0	9,507	0.00%
2020/08/05	0	0.00	1	54.10	53.90	-1	9,997	-0.01%
2020/08/03	0	0.00	5	53.92	53.80	-5	11,261	-0.04%
2020/07/30	1	52.50	13	52.82	53.00	-12	12,488	-0.10%
2020/07/29	1	51.40	0	0.00	51.60	1	12,730	0.01%
2020/07/28	4	50.43	0	0.00	50.20	4	12,797	0.03%
2020/07/27	32	50.67	7	50.91	50.00	25	12,956	0.19%
2020/07/24	2	51.60	0	0.00	51.00	2	13,285	0.02%
2020/07/23	1	52.80	1	52.80	52.70	0	13,327	0.00%
2020/07/22	8	53.20	0	0.00	52.70	8	13,415	0.06%
2020/07/21	4	52.90	0	0.00	53.30	4	13,584	0.03%
2020/07/20	4	53.43	2	53.00	52.80	2	13,748	0.01%
2020/07/17	3	53.03	4	52.70	52.10	-1	13,921	-0.01%
2020/07/16	12	55.69	12	56.61	55.00	0	13,922	0.00%
2020/07/15	3	58.20	0	0.00	58.20	3	13,949	0.02%
2020/07/14	6	60.40	6	59.92	59.50	0	14,039	0.00%
2020/07/13	1	62.80	10	62.60	62.50	-9	14,127	-0.06%
2020/07/10	2	62.80	4	62.18	61.50	-2	14,144	-0.01%
2020/07/09	9	63.71	17	62.74	62.10	-8	14,181	-0.06%
2020/07/08	3	60.30	13	60.32	61.20	-10	14,222	-0.07%
2020/07/07	7	60.37	8	61.15	60.40	-1	14,351	-0.01%
2020/07/06	7	59.97	4	60.00	59.90	3	14,471	0.02%
2020/07/03	0	0.00	10	58.57	58.70	-10	14,561	-0.07%
2020/07/02	1	58.40	13	57.92	58.40	-12	14,934	-0.08%
2020/07/01	1	57.20	9	57.73	57.10	-8	15,227	-0.05%
2020/06/30	8	56.09	4	56.78	56.70	4	15,401	0.03%
2020/06/29	11	56.36	30	57.04	56.20	-19	15,402	-0.12%
2020/06/24	5	55.50	11	55.39	55.90	-6	15,345	-0.04%
2020/06/23	24	55.20	14	55.37	55.00	10	15,400	0.06%
2020/06/22	23	56.19	26	56.11	56.20	-3	15,324	-0.02%
2020/06/19	2	53.00	6	53.80	53.80	-4	15,159	-0.03%
2020/06/18	3	53.40	2	53.35	53.10	1	15,116	0.01%
2020/06/17	1	53.40	8	53.09	53.10	-7	15,086	-0.05%
2020/06/16	9	52.10	5	52.34	52.70	4	15,056	0.03%
2020/06/15	5	51.80	1	51.80	51.10	4	15,052	0.03%
2020/06/12	5	51.30	2	51.10	51.80	3	15,063	0.02%
2020/06/11	5	50.94	9	50.44	50.50	-4	15,064	-0.03%
2020/06/10	3	51.67	9	51.61	51.60	-6	15,146	-0.04%
2020/06/09	30	52.65	13	52.53	52.00	17	15,178	0.11%
2020/06/08	43	52.75	17	53.78	52.00	26	15,246	0.17%
2020/06/05	4	57.73	23	57.58	57.70	-19	15,141	-0.13%
2020/06/04	23	59.46	9	59.44	58.00	14	15,353	0.09%
2020/06/03	53	59.97	35	59.98	60.30	18	15,769	0.11%
2020/06/02	2	58.75	7	58.40	57.70	-5	15,984	-0.03%
2020/06/01	3	59.13	5	59.06	58.30	-2	16,421	-0.01%
2020/05/29	3	57.37	7	57.79	57.70	-4	16,642	-0.02%
2020/05/28	10	58.00	4	57.35	57.10	6	16,528	0.04%
2020/05/27	5	57.50	3	59.10	55.90	2	16,379	0.01%
2020/05/26	2	57.65	3	57.77	58.10	-1	16,134	-0.01%
2020/05/25	3	57.77	2	57.60	57.80	1	16,019	0.01%
2020/05/22	11	58.85	9	58.84	57.10	2	15,985	0.01%
2020/05/21	10	57.98	3	58.23	58.00	7	15,991	0.04%
2020/05/20	3	58.10	23	57.75	57.40	-20	15,879	-0.13%
2020/05/19	19	57.94	67	57.59	57.00	-48	15,747	-0.30%
2020/05/18	23	60.77	9	61.19	61.20	14	15,364	0.09%
2020/05/15	6	58.58	7	58.41	57.50	-1	14,791	-0.01%
2020/05/14	24	62.00	20	61.73	59.80	4	14,442	0.03%
2020/05/13	12	60.38	8	60.53	61.00	4	13,802	0.03%
2020/05/12	28	60.32	30	60.59	60.80	-2	13,520	-0.01%
2020/05/11	25	58.62	24	58.29	59.50	1	12,981	0.01%
2020/05/08	75	58.63	82.1	58.69	58.30	-7.1	12,517	-0.06%
2020/05/07	44.1	54.58	35	54.56	55.70	9.1	11,727	0.08%
2020/05/06	58	53.74	83	53.34	50.70	-25	11,237	-0.22%
2020/05/05	41	47.71	25	47.20	50.30	16	10,483	0.15%
2020/05/04	4	46.36	5	46.28	45.80	-1	10,202	-0.01%
2020/04/30	39	46.38	32	46.43	46.10	7	10,141	0.07%
2020/04/29	15	46.96	23	47.16	47.75	-8	9,941	-0.08%
2020/04/28	2	45.45	4	45.05	44.85	-2	9,568	-0.02%
2020/04/27	0	0.00	1	46.55	45.85	-1	9,479	-0.01%
2020/04/24	10	46.91	13	46.68	46.10	-3	9,357	-0.03%
2020/04/23	17	46.60	35	45.87	46.30	-18	9,122	-0.20%
2020/04/22	11	45.19	30	45.38	45.40	-19	8,898	-0.21%
2020/04/21	4	43.91	6	44.01	43.05	-2	8,656	-0.02%
2020/04/20	11	44.58	1	44.70	44.70	10	8,549	0.12%
2020/04/17	12	44.09	7	44.21	43.85	5	8,441	0.06%
2020/04/16	9	46.15	11	46.22	45.65	-2	8,248	-0.02%
2020/04/15	1	45.25	29	45.87	45.00	-28	8,048	-0.35%
2020/04/14	8	46.18	10	46.40	45.45	-2	7,936	-0.03%
2020/04/13	37	46.41	32	46.25	45.80	5	7,732	0.06%
2020/04/10	21	45.26	28	45.02	44.50	-7	7,445	-0.09%
2020/04/09	15	44.52	21	44.84	44.05	-6	7,180	-0.08%
2020/04/08	16	43.18	13	43.47	43.40	3	6,922	0.04%
2020/04/07	35	44.71	35	45.47	43.50	0	6,708	0.00%
2020/04/06	34	42.55	50	43.05	43.70	-16	6,238	-0.26%
2020/04/01	34	38.50	45	38.37	39.75	-11	5,855	-0.19%
2020/03/31	14	36.44	12	36.51	36.15	2	5,580	0.04%
2020/03/30	6	36.08	5	36.38	36.20	1	5,518	0.02%
2020/03/27	7	36.33	71	36.69	36.00	-64	5,446	-1.18%
2020/03/26	4	34.89	33	34.81	35.00	-29	5,314	-0.55%
2020/03/25	4	35.05	26	34.91	34.25	-22	5,254	-0.42%
2020/03/24	16	34.81	2	34.40	34.40	14	5,180	0.27%
2020/03/23	11	33.67	1	33.50	33.15	10	5,108	0.20%
2020/03/20	2	33.55	3	33.73	33.85	-1	5,069	-0.02%
2020/03/19	8	32.04	1	31.05	31.10	7	5,000	0.14%
2020/03/18	10	35.81	7	35.21	34.50	3	4,882	0.06%
2020/03/17	6	34.72	3	34.83	34.45	3	4,772	0.06%
2020/03/16	5	35.01	9	35.01	34.20	-4	4,627	-0.09%
2020/03/13	116	32.94	24	33.13	32.95	92	4,383	2.10%	大買/
2020/03/12	59	37.88	62	36.62	35.70	-3	4,232	-0.07%
2020/03/11	23	40.37	23	40.12	38.20	0	3,998	0.00%
2020/03/10	15	40.01	20	39.62	38.90	-5	3,708	-0.13%
2020/03/09	63	46.28	65	47.32	43.00	-2	3,398	-0.06%
2020/03/06	40	44.51	194	45.21	46.20	-154	2,687	-5.73%	大賣/鉅額交易
2020/03/05	76	41.36	41	41.54	42.00	35	2,126	1.65%
2020/03/04	27	37.49	35	38.58	39.15	-8	1,554	-0.51%
2020/03/03	2	35.53	1	35.40	35.60	1	1,144	0.09%
2020/03/02	17	35.38	10	35.69	35.10	7	1,075	0.65%
2020/02/27	1	34.90	1	34.10	34.10	0	970	0.00%
2020/02/26	0	0.00	2	34.70	34.50	-2	925	-0.22%
2020/02/25	8	36.39	13	36.37	35.00	-5	895	-0.56%
2020/02/24	23	37.32	12	36.85	36.65	11	808	1.36%
2020/02/21	0	0.00	14	34.60	34.65	-14	527	-2.65%
2020/02/18	20	34.00	4	34.15	33.90	16	490	3.26%
2020/02/17	3	34.25	6	34.08	34.10	-3	489	-0.61%
2020/02/13	32	33.85	0	0.00	33.75	32	470	6.80%
2020/02/12	3	33.65	0	0.00	33.70	3	465	0.64%
2020/02/11	5	33.55	0	0.00	33.75	5	462	1.08%
2020/02/10	6	35.68	3	34.70	33.85	3	454	0.66%
2020/02/07	3	34.65	13	35.15	34.40	-10	390	-2.56%
2020/02/06	0	0.00	2	34.10	33.70	-2	327	-0.61%
2020/02/05	0	0.00	2	33.95	34.10	-2	312	-0.64%
2020/02/04	77	34.00	5	33.89	33.60	72	297	24.24%
2020/02/03	4	31.33	1	32.15	32.40	3	245	1.22%
2020/01/31	2	31.25	0	0.00	31.30	2	227	0.88%
2020/01/30	6	31.65	1	31.65	31.40	5	225	2.22%
2020/01/20	2	33.05	1	33.10	33.15	1	219	0.46%
2020/01/16	3	32.68	0	0.00	32.75	3	228	1.31%
2020/01/15	29	32.73	0	0.00	32.75	29	230	12.60%
2020/01/08	0	0.00	1	32.40	32.30	-1	243	-0.41%
2020/01/02	0	0.00	1	33.50	33.50	-1	255	-0.39%
2019/12/17	5	33.15	0	0.00	32.90	5	289	1.72%
2019/12/13	0	0.00	5	32.30	32.35	-5	291	-1.71%
2019/11/05	0	0.00	1	33.15	33.35	-1	653	-0.15%
2019/11/04	0	0.00	3	33.13	33.10	-3	654	-0.46%
2019/10/28	1	33.70	0	0.00	34.05	1	653	0.15%
2019/10/25	3	33.82	0	0.00	33.70	3	650	0.46%
2019/10/15	1	32.20	0	0.00	31.95	1	637	0.16%
2019/09/23	0	0.00	2	34.65	35.00	-2	617	-0.32%
2019/09/20	0	0.00	2	34.05	34.55	-2	610	-0.33%
2019/09/19	0	0.00	4	33.94	33.90	-4	601	-0.66%
2019/09/17	3	33.30	10	33.56	34.10	-7	589	-1.19%
2019/09/16	0	0.00	1	33.65	33.50	-1	584	-0.17%
2019/09/12	2	33.90	0	0.00	33.90	2	577	0.35%
2019/09/11	0	0.00	2	33.90	33.90	-2	570	-0.35%
2019/09/09	1	33.95	1	34.00	34.00	0	558	0.00%
2019/09/06	1	34.80	5	34.85	34.60	-4	540	-0.74%
2019/09/05	8.6	35.85	4	35.70	34.90	4.6	524	0.88%
2019/09/04	3	35.10	0	0.00	35.30	3	493	0.61%
2019/09/03	5	35.12	1	35.00	34.90	4	478	0.84%
2019/08/30	8	35.06	0	0.00	34.70	8	446	1.79%
2019/08/28	8	34.21	0	0.00	33.90	8	385	2.07%
2019/08/27	1	34.90	2	34.60	34.00	-1	369	-0.27%
2019/08/22	5	34.40	0	0.00	34.25	5	297	1.68%
2019/08/20	2	34.85	5	34.94	34.50	-3	280	-1.07%
2019/08/15	3	33.70	3	32.95	33.10	0	233	0.00%
2019/07/25	0	0.00	2	31.20	31.60	-2	171	-1.17%
2019/07/24	2	31.00	0	0.00	31.20	2	170	1.17%
2019/07/19	0	0.00	3	30.65	30.80	-3	168	-1.78%
2019/07/10	0	0.00	1	30.60	30.55	-1	168	-0.59%
2019/07/09	2	32.13	4	32.20	32.20	-2	163	-1.23%
2019/07/08	1	32.15	0	0.00	32.20	1	155	0.64%
2019/07/05	1	32.15	0	0.00	32.10	1	153	0.65%
2019/07/04	1	32.10	0	0.00	32.10	1	154	0.65%
2019/06/27	1	31.35	0	0.00	31.35	1	170	0.59%
2019/06/25	1	31.30	0	0.00	31.35	1	173	0.58%
2019/05/22	1	30.35	0	0.00	30.25	1	230	0.43%
2019/05/15	1	30.80	0	0.00	30.75	1	230	0.43%
2019/05/13	0	0.00	1	30.60	30.40	-1	228	-0.44%
2019/05/06	1	31.80	0	0.00	31.70	1	223	0.45%
2019/04/25	0	0.00	1	32.15	32.15	-1	212	-0.47%
2019/04/24	0	0.00	2	32.25	32.10	-2	211	-0.95%
2019/04/23	0	0.00	7	32.24	32.30	-7	211	-3.32%
2019/04/22	0	0.00	1	32.20	32.15	-1	211	-0.47%
2019/04/18	0	0.00	1	32.00	32.10	-1	209	-0.48%
2019/04/11	0	0.00	1	32.40	32.20	-1	189	-0.53%
2019/04/08	1	32.00	0	0.00	31.95	1	179	0.56%
2019/03/28	1	30.90	0	0.00	30.95	1	155	0.64%
2019/03/27	1	31.20	0	0.00	31.20	1	153	0.65%
2019/03/25	1	30.35	0	0.00	30.65	1	140	0.71%
2019/03/21	0	0.00	5	30.50	30.80	-5	126	-3.95%
2019/03/19	1	30.25	0	0.00	30.15	1	114	0.87%
2019/03/11	1	29.00	0	0.00	29.10	1	106	0.94%
2019/03/07	1	29.50	0	0.00	29.20	1	105	0.95%
2019/03/04	1	29.60	0	0.00	29.45	1	103	0.96%
2019/02/26	4	29.70	0	0.00	29.50	4	101	3.94%
2019/02/22	0	0.00	1	29.45	29.45	-1	96	-1.04%
2019/02/20	3	29.12	1	29.10	29.15	2	91	2.20%
2019/02/19	1	29.15	0	0.00	29.10	1	90	1.11%
2019/01/30	0	0.00	2	28.65	28.55	-2	87	-2.29%
2019/01/14	2	28.00	1	28.05	28.05	1	97	1.02%
2018/12/28	0	0.00	2	29.15	29.75	-2	114	-1.75%
2018/12/26	0	0.00	1	28.95	28.65	-1	114	-0.87%
2018/11/14	6	28.70	0	0.00	28.85	6	126	4.76%
2018/11/09	1	28.30	0	0.00	28.35	1	137	0.73%
2018/11/02	1	26.95	0	0.00	27.10	1	164	0.61%
2018/10/25	1	27.50	0	0.00	27.40	1	169	0.59%
2018/10/11	0	0.00	5	28.50	28.90	-5	172	-2.90%
2018/09/12	1	29.55	0	0.00	29.65	1	231	0.43%
2018/09/03	1	30.85	0	0.00	30.95	1	249	0.40%
2018/08/13	0	0.00	2	30.40	30.50	-2	252	-0.79%
2018/08/10	4	30.50	0	0.00	30.40	4	245	1.63%
2018/08/08	0	0.00	1	30.50	30.45	-1	243	-0.41%
2018/08/07	1	29.40	3	29.97	29.95	-2	239	-0.84%
2018/08/06	2	29.25	0	0.00	29.20	2	241	0.83%
2018/08/03	1	29.05	0	0.00	29.15	1	243	0.41%
2018/07/20	1	29.75	0	0.00	29.55	1	273	0.37%
2018/07/17	0	0.00	1	29.40	29.40	-1	301	-0.33%
2018/07/16	1	30.50	0	0.00	30.50	1	303	0.33%
2018/07/11	2	29.95	0	0.00	29.90	2	314	0.64%
2018/07/02	0	0.00	1	31.50	31.10	-1	326	-0.31%
2018/06/28	1	30.30	0	0.00	30.35	1	329	0.30%
2018/06/27	3	30.12	20	30.13	30.25	-17	330	-5.14%
2018/06/26	2	30.40	0	0.00	30.20	2	328	0.61%
2018/06/25	0	0.00	1	31.00	30.90	-1	320	-0.31%
2018/06/22	2	30.98	0	0.00	31.30	2	323	0.62%
2018/06/21	0	0.00	1	31.45	31.40	-1	323	-0.31%
2018/06/11	3	32.27	0	0.00	32.50	3	417	0.72%
2018/06/08	0	0.00	21	32.50	32.50	-21	425	-4.94%
2018/06/07	3	32.78	0	0.00	32.65	3	431	0.69%
2018/06/06	1	32.70	1	32.95	32.70	0	445	0.00%
2018/06/05	1	32.30	1	32.45	32.35	0	454	0.00%
2018/06/04	0	0.00	2	32.10	32.05	-2	475	-0.42%
2018/05/30	1	31.95	0	0.00	31.75	1	501	0.20%
2018/05/29	23	32.41	0	0.00	32.25	23	507	4.53%
2018/05/18	0	0.00	1	31.80	31.80	-1	650	-0.15%
2018/05/14	1	32.20	0	0.00	32.20	1	712	0.14%
2018/05/09	1	32.00	0	0.00	31.60	1	747	0.13%
2018/04/25	1	32.80	0	0.00	33.00	1	798	0.13%
2018/04/24	3	32.90	1	33.40	33.10	2	805	0.25%
2018/04/23	1	34.25	0	0.00	34.05	1	794	0.13%
2018/04/17	3	34.45	0	0.00	34.60	3	800	0.37%
2018/04/16	5	35.05	0	0.00	34.90	5	809	0.62%
2018/03/23	2	35.75	0	0.00	36.40	2	929	0.22%
2018/03/22	0	0.00	1	37.00	36.60	-1	933	-0.11%
2018/03/21	0	0.00	2	38.15	37.90	-2	934	-0.21%
2018/03/20	0	0.00	1	37.60	38.00	-1	962	-0.10%
2018/03/19	0	0.00	1	38.00	38.05	-1	1,066	-0.09%
2018/03/16	1	38.45	0	0.00	37.80	1	1,143	0.09%
2018/03/15	1	38.25	0	0.00	38.25	1	1,163	0.09%
2018/03/14	0	0.00	0	37.65	37.65	0	1,204	0.00%
2018/03/13	0	0.00	5	37.46	37.40	-5	1,244	-0.40%
2018/03/09	1	37.30	0	0.00	37.10	1	1,244	0.08%
2018/03/08	2	37.40	2	37.90	37.90	0	1,253	0.00%
2018/03/06	1	37.20	0	0.00	37.20	1	1,268	0.08%
2018/03/05	0	0.00	1	36.90	37.20	-1	1,317	-0.08%
2018/02/26	0	0.00	11	37.56	37.35	-11	1,494	-0.74%
2018/02/23	4	37.10	4	37.00	37.05	0	1,473	0.00%
2018/02/12	1	34.05	0	0.00	34.50	1	1,440	0.07%
2018/02/07	0	0.00	14	34.05	34.60	-14	1,485	-0.94%
2018/02/05	0	0.00	2	34.60	34.95	-2	1,495	-0.13%
2018/01/26	4	34.75	0	0.00	35.35	4	1,722	0.23%
2018/01/24	2	34.50	0	0.00	35.25	2	1,849	0.11%
2018/01/18	1	35.15	0	0.00	35.25	1	2,066	0.05%
2018/01/16	1	34.95	0	0.00	35.30	1	2,059	0.05%
2018/01/15	8	34.57	0	0.00	34.90	8	2,070	0.39%
2018/01/12	0	0.00	3	35.13	35.00	-3	2,082	-0.14%
2018/01/10	0	0.00	10	35.35	35.00	-10	2,123	-0.47%
2018/01/09	5	35.84	3	35.65	35.70	2	2,107	0.09%
2018/01/08	1	36.85	1	36.55	36.45	0	2,092	0.00%
2018/01/05	0	0.00	3	37.50	37.55	-3	2,078	-0.14%
2018/01/04	1	37.50	0	0.00	37.30	1	2,058	0.05%
2018/01/03	1	37.10	0	0.00	37.35	1	2,049	0.05%
2018/01/02	0	0.00	2	36.75	37.00	-2	2,042	-0.10%