松翰 (5471)-富邦-仁愛券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
51.3
漲跌
▼0.4
漲幅
-0.77%
成交量
269張
產業
上市半導體類股
633人加入追蹤

立即追蹤
本地時間:13:30

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

松翰 (5471)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/18	1	51.50	1	51.00	51.30	0	568	0.00%
2024/04/17	1	51.40	0	0.00	51.70	1	568	0.18%
2024/04/16	3	50.97	0	0.00	51.20	3	569	0.53%
2024/04/15	0	0.00	3	52.40	52.40	-3	566	-0.53%
2024/04/12	0	0.00	1	53.80	53.90	-1	563	-0.18%
2024/04/11	1	54.20	0	53.80	53.50	1	563	0.17%
2024/04/10	1	55.10	2.5	54.62	55.10	-1.5	562	-0.27%
2024/04/09	1	53.50	0	0.00	53.80	1	554	0.18%
2024/04/08	1	53.80	0	0.00	53.30	1	557	0.18%
2024/04/03	1	54.20	0	0.00	54.60	1	559	0.18%
2024/04/02	1	55.20	0	0.00	54.20	1	593	0.17%
2024/04/01	3	54.70	1.5	54.92	54.90	1.5	583	0.26%
2024/03/29	0	0.00	3.1	52.93	52.80	-3.1	555	-0.55%
2024/03/28	10	54.02	5	53.88	53.70	5	547	0.91%
2024/03/27	5.5	53.26	6	53.83	54.10	-0.5	493	-0.10%
2024/03/20	0	0.00	1	48.80	48.80	-1	440	-0.23%
2024/03/19	3	48.32	0	0.00	48.25	3	449	0.67%
2024/03/18	1	48.70	0.1	49.95	48.70	0.9	453	0.21%
2024/03/15	0	0.00	1	49.50	48.60	-1	456	-0.22%
2024/03/14	2	49.33	0	0.00	49.65	2	460	0.43%
2024/03/13	0	0.00	6	49.73	49.65	-6	466	-1.29%
2024/03/11	0	0.00	2	50.80	50.90	-2	472	-0.42%
2024/03/08	1	50.90	0	0.00	50.20	1	486	0.21%
2024/03/07	4.2	50.93	0	0.00	51.00	4.2	497	0.84%
2024/03/05	0	0.00	0.1	52.00	52.30	-0.1	523	-0.02%
2024/03/04	0	0.00	1	52.60	51.90	-1	546	-0.18%
2024/03/01	2.1	52.79	0	0.00	52.50	2.1	583	0.36%
2024/02/29	3	53.40	11	53.50	53.70	-8	608	-1.32%
2024/02/27	1	53.90	0	0.00	54.10	1	630	0.16%
2024/02/26	0	0.00	3	53.13	53.60	-3	701	-0.43%
2024/02/23	1	53.10	0	0.00	53.00	1	843	0.12%
2024/02/22	2	53.20	2	53.40	53.40	0	898	0.00%
2024/02/21	0	0.00	3	53.60	53.70	-3	947	-0.32%
2024/02/16	0	0.00	1	52.20	52.60	-1	960	-0.10%
2024/02/15	5	51.52	0	0.00	51.50	5	966	0.52%
2024/02/05	5	51.90	0	0.00	51.70	5	966	0.52%
2024/02/02	3	52.43	0	0.00	52.40	3	969	0.31%
2024/02/01	3.1	52.71	0	0.00	52.80	3.1	973	0.32%
2024/01/30	4	52.83	0	0.00	52.70	4	983	0.41%
2024/01/29	1	53.80	0	0.00	53.80	1	986	0.10%
2024/01/25	0.1	55.10	0	0.00	54.70	0.1	989	0.01%
2024/01/24	0	0.00	4	55.50	55.20	-4	990	-0.40%
2024/01/23	1	53.90	2	54.10	54.10	-1	989	-0.10%
2024/01/19	1	53.00	0	0.00	52.90	1	992	0.10%
2024/01/17	2	52.20	0	0.00	52.10	2	1,005	0.20%
2024/01/16	4.1	53.00	0	0.00	52.90	4.1	1,009	0.41%
2024/01/15	0	0.00	1	54.70	54.70	-1	1,008	-0.10%
2024/01/09	1	55.00	3	54.47	54.40	-2	1,036	-0.19%
2024/01/08	1	54.80	0	0.00	54.20	1	1,033	0.10%
2024/01/04	0.2	56.80	0	0.00	55.20	0.2	1,034	0.02%
2024/01/03	1	56.50	1	56.70	56.70	0	1,032	0.00%
2023/12/29	9	57.00	6	57.25	57.40	3	1,023	0.29%
2023/12/28	1	57.70	7	58.17	57.80	-6	1,014	-0.59%
2023/12/27	0	0.00	2	56.40	55.90	-2	979	-0.20%
2023/12/26	3	55.50	3	55.50	55.60	0	976	0.00%
2023/12/22	0	0.00	1	55.10	55.00	-1	989	-0.10%
2023/12/21	0	0.00	1	54.30	54.30	-1	984	-0.10%
2023/12/20	2	54.85	0	0.00	54.70	2	979	0.20%
2023/12/19	2	54.80	3	54.60	55.20	-1	975	-0.10%
2023/12/18	6.1	56.00	0	0.00	55.80	6.1	968	0.63%
2023/12/15	0	0.00	3.1	57.16	57.00	-3.1	961	-0.32%
2023/12/14	3	56.77	4	56.70	56.80	-1	950	-0.11%
2023/12/13	2	57.10	5	57.02	57.20	-3	940	-0.32%
2023/12/12	0	0.00	26	56.75	56.90	-26	935	-2.78%
2023/12/11	7	56.70	0	56.80	56.70	7	929	0.75%
2023/12/08	4	56.20	0	0.00	56.70	4	920	0.43%
2023/12/07	2	55.40	0	0.00	55.40	2	908	0.22%
2023/12/06	0	0.00	28	56.27	56.20	-28	899	-3.11%
2023/12/05	3	55.93	0	0.00	55.90	3	891	0.34%
2023/12/04	1	57.50	20	57.95	57.00	-19	877	-2.16%
2023/12/01	2	57.40	1	57.50	57.70	1	862	0.12%
2023/11/30	10	57.28	5	57.00	56.90	5	844	0.59%
2023/11/29	3	58.03	1	57.40	58.00	2	824	0.24%
2023/11/28	20	57.78	23.1	58.02	58.50	-3.1	799	-0.39%
2023/11/27	1	57.00	11.1	56.70	56.50	-10.1	762	-1.33%
2023/11/24	10	58.70	15	57.07	56.50	-5	732	-0.69%
2023/11/22	43	57.37	34.1	57.72	57.80	8.9	624	1.43%
2023/11/21	20	54.05	6	54.30	55.00	14	478	2.93%
2023/11/20	18	54.09	21.4	54.37	53.90	-3.4	415	-0.82%
2023/11/17	0	0.00	1.7	50.34	50.60	-1.7	362	-0.46%
2023/11/16	0	0.00	0.2	50.10	49.85	-0.2	357	-0.05%
2023/11/15	0	0.00	0.8	50.10	50.30	-0.8	353	-0.24%
2023/11/14	0	0.00	3	49.72	49.90	-3	341	-0.88%
2023/11/10	3	48.45	0	0.00	48.00	3	336	0.89%
2023/11/09	0	0.00	20	49.55	49.10	-20	335	-5.95%
2023/11/06	0	0.00	3.2	48.69	49.65	-3.2	329	-0.98%
2023/11/03	0	0.00	1	48.70	48.45	-1	327	-0.31%
2023/11/01	1	49.00	1	49.65	48.75	0	324	0.00%
2023/10/31	1	49.90	1	49.50	49.40	0	321	0.00%
2023/10/30	0	0.00	3	49.17	49.35	-3	317	-0.94%
2023/10/27	0	0.00	1	48.90	48.10	-1	316	-0.32%
2023/10/25	0	0.00	5	49.15	49.15	-5	314	-1.59%
2023/10/24	0	0.00	2.1	48.20	47.95	-2.1	305	-0.67%
2023/10/23	0	0.00	2	48.03	48.25	-2	300	-0.67%
2023/10/19	2.7	47.73	0	0.00	47.65	2.7	306	0.87%
2023/10/18	2	47.38	0	0.00	47.85	2	311	0.64%
2023/10/16	1	46.80	0	0.00	46.75	1	296	0.34%
2023/10/13	3	47.05	0	0.00	46.95	3	309	0.97%
2023/10/11	1	46.35	0	0.00	45.80	1	314	0.32%
2023/09/28	4	46.35	0	0.00	46.60	4	316	1.26%
2023/09/27	4	46.79	1	47.40	46.35	3	314	0.95%
2023/09/26	7	44.49	0	0.00	44.35	7	299	2.34%
2023/09/19	1	46.70	0	0.00	46.30	1	303	0.33%
2023/09/18	0	0.00	1	47.20	47.00	-1	302	-0.33%
2023/09/14	1	46.60	2	46.60	46.55	-1	297	-0.34%
2023/09/12	0	0.00	0	45.60	45.70	0	300	0.00%
2023/09/11	1	45.70	0	0.00	45.50	1	301	0.33%
2023/09/07	0	0.00	7	46.00	45.70	-7	303	-2.31%
2023/09/05	1	45.80	3	46.15	46.25	-2	300	-0.67%
2023/09/04	0	0.00	1	45.50	45.70	-1	299	-0.33%
2023/09/01	1	45.50	1	45.30	45.40	0	304	0.00%
2023/08/30	1	44.70	0	0.00	45.00	1	296	0.34%
2023/08/22	0	43.70	1	43.10	43.00	-1	301	-0.33%
2023/08/18	1	43.50	0	0.00	43.55	1	305	0.33%
2023/08/16	2	42.50	1	42.60	42.55	1	304	0.33%
2023/08/14	1	43.60	0	0.00	43.40	1	299	0.33%
2023/08/10	0	44.80	0	0.00	44.25	0	295	0.00%
2023/08/09	4	45.11	1	45.60	45.10	3	291	1.03%
2023/08/07	1	45.60	0	0.00	45.75	1	289	0.35%
2023/08/02	1	45.85	0	0.00	46.00	1	287	0.35%
2023/07/31	3	46.13	10	46.05	46.15	-7	278	-2.51%
2023/07/28	1	46.25	1	46.60	46.40	0	275	0.00%
2023/07/27	0.1	46.15	0	0.00	46.20	0.1	272	0.02%
2023/07/26	3	45.57	0	0.00	45.60	3	269	1.11%
2023/07/25	0	0.00	2	45.10	45.75	-2	269	-0.74%
2023/07/24	3	45.98	4	45.98	45.55	-1	264	-0.38%
2023/07/21	0	47.95	0	0.00	47.10	0	256	0.00%
2023/07/20	2	48.18	0	0.00	48.10	2	256	0.78%
2023/07/19	4	48.69	0	0.00	48.55	4	249	1.60%
2023/07/18	0	0.00	10	51.60	51.00	-10	250	-3.98%
2023/07/17	0.1	51.00	1	50.90	51.00	-1	241	-0.39%
2023/07/13	3	49.63	0	0.00	49.65	3	241	1.24%
2023/07/11	20	50.10	2	50.05	50.00	18	241	7.45%
2023/07/10	2	49.65	2	49.70	49.70	0	242	0.00%
2023/07/07	1	49.90	0	0.00	50.10	1	242	0.41%
2023/07/06	10	50.37	1	50.50	50.30	9	243	3.69%
2023/07/03	0	0.00	2	50.60	50.70	-2	252	-0.79%
2023/06/28	1	49.90	0	0.00	49.85	1	252	0.40%
2023/06/27	11	49.98	0.5	50.10	49.85	10.5	254	4.13%
2023/06/16	0	0.00	2	51.60	51.40	-2	261	-0.77%
2023/06/13	0	0.00	2	51.80	51.80	-2	260	-0.77%
2023/06/12	0	0.00	1	51.20	51.40	-1	259	-0.39%
2023/06/07	1	51.90	2	52.00	51.80	-1	267	-0.37%
2023/06/05	2	51.40	0	0.00	51.30	2	266	0.75%
2023/05/29	0	0.00	0.1	51.00	51.10	-0.1	279	-0.03%
2023/05/25	0	0.00	1	51.00	50.70	-1	281	-0.36%
2023/05/22	0	0.00	1	50.60	50.30	-1	286	-0.35%
2023/05/17	0	0.00	1	50.19	50.10	-1	294	-0.35%
2023/05/11	1	49.30	2	49.23	49.20	-1	301	-0.33%
2023/05/03	0	0.00	1	50.10	50.20	-1	363	-0.28%
2023/05/02	0	0.00	2	50.05	50.20	-2	373	-0.53%
2023/04/28	1	49.55	0	0.00	49.70	1	379	0.26%
2023/04/27	0	49.80	0	0.00	49.75	0	375	0.00%
2023/04/25	1	49.15	0	0.00	49.15	1	376	0.27%
2023/04/21	3	50.50	0	0.00	50.50	3	372	0.81%
2023/04/19	2	53.75	0	0.00	53.20	2	365	0.55%
2023/04/18	2	54.45	0	0.00	54.20	2	363	0.55%
2023/04/17	1	54.90	0	0.00	55.00	1	367	0.27%
2023/04/14	1	53.90	0	0.00	54.00	1	364	0.27%
2023/04/11	0	0.00	3	54.00	54.50	-3	376	-0.80%
2023/04/10	2	54.10	0	0.00	53.90	2	380	0.53%
2023/04/07	1	54.50	0	0.00	54.50	1	377	0.26%
2023/03/24	1	54.30	0	0.00	54.60	1	802	0.12%
2023/03/23	1	53.00	0	0.00	54.10	1	804	0.12%
2023/03/21	0	53.90	0	0.00	53.30	0	804	0.00%
2023/03/16	3	53.20	1	53.40	52.90	2	810	0.25%
2023/03/14	1	53.50	0	0.00	53.50	1	823	0.12%
2023/03/13	1	52.90	0	0.00	53.40	1	832	0.12%
2023/03/10	2	54.05	0	0.00	53.90	2	861	0.23%
2023/03/08	0	0.00	1	55.10	55.10	-1	941	-0.11%
2023/03/06	2	55.60	0	0.00	55.60	2	960	0.21%
2023/03/03	0	0.00	6	54.40	55.10	-6	960	-0.62%
2023/03/02	1	54.10	0	0.00	54.20	1	966	0.10%
2023/03/01	0	54.80	0	0.00	54.30	0	965	0.00%
2023/02/24	0	0.00	1	54.70	54.80	-1	964	-0.10%
2023/02/23	0	55.60	0	0.00	55.40	0	965	0.00%
2023/02/22	1.3	54.60	1	54.50	54.50	0.3	966	0.03%
2023/02/21	1	55.50	1	55.50	55.50	0	966	0.00%
2023/02/17	0	0.00	1	54.70	54.80	-1	978	-0.10%
2023/02/16	1	54.60	3.2	54.52	54.70	-2.2	979	-0.22%
2023/02/14	0	0.00	1	53.70	53.90	-1	983	-0.10%
2023/02/13	1	52.70	0	0.00	53.20	1	986	0.10%
2023/02/07	1	53.20	3	53.53	53.90	-2	982	-0.20%
2023/02/02	0	0.00	6	54.20	54.10	-6	970	-0.62%
2023/02/01	2	53.70	3	53.83	53.60	-1	954	-0.10%
2023/01/31	0	0.00	1	51.70	51.90	-1	937	-0.11%
2023/01/30	1	50.80	1	50.60	50.60	0	928	0.00%
2023/01/13	1	49.85	0	0.00	49.85	1	923	0.11%
2023/01/12	1	50.70	1	50.30	50.20	0	922	0.00%
2023/01/11	0	51.45	0	0.00	51.10	0	921	0.00%
2023/01/09	0	0.00	2	51.60	51.40	-2	920	-0.22%
2023/01/06	0	0.00	7	51.43	51.40	-7	919	-0.76%
2023/01/05	0	0.00	2	51.40	51.00	-2	917	-0.22%
2023/01/04	1	51.00	0	0.00	50.50	1	911	0.11%
2023/01/03	0	0.00	2	50.55	50.50	-2	910	-0.22%
2022/12/30	2	50.15	1	50.90	50.10	1	911	0.11%
2022/12/29	5	50.80	2	50.35	50.80	3	903	0.33%
2022/12/28	8	49.27	1	49.35	49.20	7	897	0.78%
2022/12/26	1	50.50	0	0.00	50.40	1	886	0.11%
2022/12/23	1.3	51.34	0	52.20	51.10	1.2	877	0.14%
2022/12/22	23	52.12	1	52.50	52.00	22	875	2.51%
2022/12/21	16	56.45	61	56.16	53.40	-45	842	-5.34%
2022/12/20	75	52.13	35	54.26	55.10	40	535	7.47%
2022/12/19	3	49.85	5	50.00	50.10	-2	493	-0.41%
2022/12/16	3.3	49.27	0	0.00	48.80	3.3	490	0.66%
2022/12/15	1	50.10	1	51.20	50.80	0	483	0.00%
2022/12/14	0	0.00	5	50.24	50.40	-5	479	-1.04%
2022/12/13	0	50.00	2	49.25	49.65	-2	474	-0.42%
2022/12/12	5	48.92	1.2	49.45	49.00	3.9	473	0.81%
2022/12/09	0	0.00	8	49.89	49.70	-8	475	-1.68%
2022/12/08	4	49.19	0	0.00	49.15	4	471	0.85%
2022/12/07	3	49.92	0	0.00	49.95	3	466	0.64%
2022/12/06	4.3	51.08	0	0.00	51.10	4.3	458	0.93%
2022/12/05	5	52.70	1	52.60	52.20	4	451	0.89%
2022/12/02	4	53.35	7	53.43	53.20	-3	442	-0.68%
2022/12/01	5	51.92	18	51.08	52.60	-13	412	-3.15%
2022/11/30	2	48.65	8	48.69	48.65	-6	382	-1.57%
2022/11/29	4	46.90	1.5	47.32	47.25	2.6	327	0.78%
2022/11/28	3	47.95	0	0.00	48.10	3	309	0.97%
2022/11/24	0	0.00	4	48.75	49.05	-4	305	-1.31%
2022/11/23	2	47.80	0	0.00	47.60	2	296	0.68%
2022/11/22	2	47.58	0	0.00	47.60	2	296	0.67%
2022/11/21	4	48.79	0	0.00	48.30	4	294	1.36%
2022/11/18	3	49.23	0	0.00	49.25	3	293	1.02%
2022/11/16	0	0.00	2	49.95	50.30	-2	286	-0.70%
2022/11/15	0	0.00	8	49.41	49.45	-8	275	-2.90%
2022/11/14	0	0.00	1	48.80	48.75	-1	273	-0.37%
2022/11/11	2	49.18	5	49.20	49.00	-3	275	-1.09%
2022/11/10	1	48.70	0	0.00	48.90	1	269	0.37%
2022/11/09	1.1	48.82	1	49.00	49.15	0.1	268	0.04%
2022/11/08	1	48.00	1	49.15	48.20	0	271	0.00%
2022/11/04	0	0.00	2	47.48	47.80	-2	271	-0.74%
2022/11/02	0	0.00	1	47.50	47.35	-1	273	-0.37%
2022/10/31	1	45.90	0	0.00	45.95	1	272	0.37%
2022/10/28	0	0.00	1	45.65	45.45	-1	274	-0.36%
2022/10/27	0	0.00	2	45.85	45.95	-2	279	-0.72%
2022/10/25	0.1	45.60	0	0.00	44.85	0.1	282	0.04%
2022/10/21	2	45.45	0	0.00	45.15	2	287	0.70%
2022/10/19	1	46.80	0	0.00	46.55	1	303	0.33%
2022/10/18	0	0.00	1	46.50	46.85	-1	306	-0.33%
2022/10/17	1	44.50	2	45.40	46.60	-1	314	-0.32%
2022/10/14	0	0.00	2	46.00	46.30	-2	327	-0.61%
2022/10/13	2	45.00	1	44.20	44.00	1	348	0.29%
2022/10/12	0	0.00	1	46.40	46.70	-1	354	-0.28%
2022/10/11	2	46.35	0	0.00	46.55	2	363	0.55%
2022/10/07	0	49.00	4	48.93	48.65	-4	374	-1.07%
2022/10/05	2	50.15	2	50.10	49.80	0	384	0.00%
2022/10/04	1	49.60	0	0.00	49.65	1	387	0.26%
2022/09/30	0	0.00	1	48.80	48.65	-1	391	-0.26%
2022/09/29	1	49.20	5	48.97	49.20	-4	395	-1.01%
2022/09/28	2	47.50	0	0.00	46.50	2	388	0.51%
2022/09/27	1	48.80	0	0.00	49.50	1	387	0.26%
2022/09/26	2	49.85	3	49.17	49.35	-1	400	-0.25%
2022/09/22	1	54.30	0	0.00	54.10	1	434	0.23%
2022/09/21	1	55.00	2	55.20	55.00	-1	434	-0.23%
2022/09/20	1	55.40	0	0.00	55.50	1	435	0.23%
2022/09/16	1	56.20	0	0.00	55.80	1	444	0.22%
2022/09/15	1	57.50	0	0.00	56.90	1	448	0.22%
2022/09/14	0	0.00	1	57.20	57.00	-1	452	-0.22%
2022/09/12	1	57.30	0	0.00	57.30	1	466	0.21%
2022/09/08	0	0.00	2	56.50	57.20	-2	488	-0.41%
2022/09/07	1	55.30	0	0.00	55.50	1	489	0.20%
2022/09/06	1	56.50	0	0.00	55.90	1	493	0.20%
2022/09/02	1	58.10	1	58.20	58.00	0	509	0.00%
2022/09/01	3	58.77	1	58.50	58.40	2	512	0.39%
2022/08/31	0	0.00	2	59.60	59.40	-2	519	-0.38%
2022/08/30	1	58.70	0	0.00	58.90	1	523	0.19%
2022/08/29	0	0.00	1	58.70	58.70	-1	525	-0.19%
2022/08/25	0	0.00	1	59.40	58.90	-1	530	-0.19%
2022/08/24	1.3	58.24	0	0.00	58.20	1.3	535	0.23%
2022/08/22	1	59.10	0	0.00	59.20	1	551	0.18%
2022/08/18	0	0.00	2	58.95	59.20	-2	553	-0.36%
2022/08/17	3	59.20	0	0.00	58.80	3	550	0.55%
2022/08/16	1	59.50	1	60.00	59.40	0	552	0.00%
2022/08/15	1	59.00	20	59.31	59.70	-19	551	-3.45%
2022/08/12	0	0.00	14	58.15	58.60	-14	548	-2.55%
2022/08/11	1	56.70	0	0.00	57.00	1	544	0.18%
2022/08/10	1	55.50	2	55.65	56.00	-1	551	-0.18%
2022/08/09	1	55.30	0	0.00	55.70	1	565	0.18%
2022/08/04	1	55.10	1	55.90	55.90	0	571	0.00%
2022/08/03	2	56.80	6	56.90	56.60	-4	571	-0.70%
2022/08/02	3	57.03	2	57.25	57.30	1	580	0.17%
2022/08/01	0	0.00	1	58.20	58.10	-1	585	-0.17%
2022/07/29	0	0.00	4	58.18	57.80	-4	586	-0.68%
2022/07/28	9	57.71	1	59.10	57.30	8	590	1.35%
2022/07/27	8	58.51	0	0.00	58.30	8	589	1.36%
2022/07/26	8	59.65	0	0.00	58.90	8	588	1.36%
2022/07/25	6	60.68	1	60.80	60.60	5	585	0.85%
2022/07/22	0	0.00	6	61.77	61.20	-6	590	-1.02%
2022/07/21	5	61.44	5	61.88	62.00	0	605	0.00%
2022/07/20	7	68.11	15	68.04	68.00	-8	603	-1.32%
2022/07/19	5	66.88	6	66.87	67.00	-1	603	-0.17%
2022/07/18	3	66.40	0	0.00	66.70	3	601	0.50%
2022/07/15	3	64.33	2	64.15	65.40	1	597	0.17%
2022/07/14	0	0.00	1	62.80	63.20	-1	587	-0.17%
2022/07/13	0	0.00	30	61.50	61.60	-30	583	-5.14%
2022/07/12	1	60.30	0	0.00	60.20	1	585	0.17%
2022/07/11	0	0.00	1	61.80	61.70	-1	592	-0.17%
2022/07/08	1	62.30	0	0.00	62.50	1	599	0.17%
2022/07/07	0	0.00	1	61.60	61.50	-1	600	-0.17%
2022/07/05	2	61.50	6	61.35	61.40	-4	639	-0.63%
2022/07/04	1	60.10	5.5	60.46	60.40	-4.5	645	-0.70%
2022/07/01	37	62.33	33	62.95	60.50	4	661	0.61%
2022/06/30	1	66.90	1	66.80	67.00	0	638	0.00%
2022/06/28	1	70.10	3	69.73	69.50	-2	662	-0.30%
2022/06/27	0	0.00	0.4	70.40	70.90	-0.4	740	-0.05%
2022/06/23	2	68.00	0	0.00	68.00	2	839	0.24%
2022/06/21	0	0.00	3	68.27	69.20	-3	901	-0.33%
2022/06/20	6	68.33	3	68.47	67.30	3	968	0.31%
2022/06/17	4	69.90	3	70.03	69.90	1	963	0.10%
2022/06/16	2	72.00	0	0.00	71.30	2	957	0.21%
2022/06/13	1	73.10	0	0.00	72.60	1	981	0.10%
2022/06/10	2	75.20	0	0.00	75.10	2	981	0.20%
2022/06/09	6	75.80	5	76.10	75.90	1	983	0.10%
2022/06/07	1	76.90	0	0.00	77.00	1	994	0.10%
2022/06/06	1	77.10	0	0.00	77.00	1	1,004	0.10%
2022/05/31	4	77.28	14	77.25	77.20	-10	1,047	-0.95%
2022/05/30	2	76.30	3	76.23	76.20	-1	1,051	-0.10%
2022/05/26	4	74.03	0	0.00	73.50	4	1,066	0.38%
2022/05/25	2	74.20	1	74.40	74.30	1	1,111	0.09%
2022/05/24	1	74.30	0	0.00	74.00	1	1,185	0.08%
2022/05/23	1	75.50	1	75.20	75.30	0	1,189	0.00%
2022/05/20	0	0.00	1	75.80	75.40	-1	1,196	-0.08%
2022/05/19	0	0.00	2	75.35	75.50	-2	1,203	-0.17%
2022/05/18	24	76.73	1.2	76.67	76.50	22.9	1,202	1.90%
2022/05/17	0	76.70	3	75.53	77.20	-3	1,199	-0.25%
2022/05/16	1	74.10	1	75.80	74.10	0	1,192	0.00%
2022/05/13	4	74.60	0	0.00	74.30	4	1,212	0.33%
2022/05/12	1	73.90	5	74.82	74.00	-4	1,217	-0.33%
2022/05/10	2	74.40	0	0.00	75.60	2	1,226	0.16%
2022/05/09	1.9	74.75	0	0.00	74.20	1.9	1,221	0.15%
2022/05/06	1	75.70	3	76.40	76.70	-2	1,216	-0.16%
2022/05/05	2	78.05	1	77.60	77.50	1	1,217	0.08%
2022/05/04	0	0.00	2	77.10	77.20	-2	1,221	-0.16%
2022/04/28	1	74.60	9	74.92	75.60	-8	1,229	-0.65%
2022/04/27	12	73.17	1	71.80	73.80	11	1,223	0.90%
2022/04/26	6	76.87	0	0.00	76.10	6	1,208	0.50%
2022/04/25	9	77.39	3	77.87	77.00	6	1,208	0.50%
2022/04/22	5	80.66	0	0.00	80.60	5	1,195	0.42%
2022/04/19	0	0.00	1	81.50	81.50	-1	1,258	-0.08%
2022/04/18	0	0.00	8	80.80	80.70	-8	1,273	-0.63%
2022/04/13	1	83.00	1	83.50	83.70	0	1,328	0.00%
2022/04/12	0	0.00	1	82.30	82.20	-1	1,349	-0.07%
2022/04/11	8	83.33	0.1	83.40	83.10	7.9	1,446	0.55%
2022/04/08	5.1	85.68	0.1	86.00	86.10	5	1,534	0.33%
2022/04/07	4.3	86.70	8	86.91	85.90	-3.7	1,531	-0.24%
2022/04/06	6	87.97	2	88.00	87.90	4	1,512	0.26%
2022/04/01	4	89.50	2	89.50	89.80	2	1,504	0.13%
2022/03/31	2	90.15	4	90.13	90.00	-2	1,502	-0.13%
2022/03/30	15.1	92.28	13	92.28	91.00	2.1	1,485	0.14%
2022/03/29	16	91.73	27	91.65	91.40	-11	1,419	-0.77%
2022/03/28	8	89.26	1	89.00	89.30	7	1,335	0.52%
2022/03/25	5.1	91.03	4	90.43	90.40	1.1	1,331	0.08%
2022/03/24	7	90.39	11	90.86	90.90	-4	1,308	-0.31%
2022/03/23	11.2	90.28	12	90.16	90.40	-0.9	1,273	-0.07%
2022/03/22	0.2	87.80	1	87.40	87.80	-0.8	1,216	-0.07%
2022/03/21	1	87.50	0	0.00	87.40	1	1,215	0.08%
2022/03/18	1	85.40	3	85.60	87.20	-2	1,212	-0.16%
2022/03/17	1	84.30	1	84.90	85.30	0	1,209	0.00%
2022/03/16	0	0.00	2	83.90	83.60	-2	1,213	-0.16%
2022/03/14	2	86.55	3	86.13	86.10	-1	1,272	-0.08%
2022/03/11	2	86.40	0.1	87.40	86.40	1.9	1,288	0.15%
2022/03/10	0	0.00	1	86.60	87.00	-1	1,298	-0.08%
2022/03/09	1	84.90	3	84.97	85.50	-2	1,334	-0.15%
2022/03/08	4	84.88	3	85.90	84.00	1	1,446	0.07%
2022/03/07	4	87.25	1	87.20	86.60	3	1,505	0.20%
2022/03/04	1	89.00	6	88.95	89.10	-5	1,504	-0.33%
2022/03/03	2	89.45	2	88.95	89.00	0	1,511	0.00%
2022/03/02	3	88.07	1	88.19	88.70	2	1,517	0.13%
2022/03/01	0	0.00	2	88.10	88.20	-2	1,520	-0.13%
2022/02/25	10.1	88.31	29	88.01	87.60	-18.9	1,523	-1.24%
2022/02/24	35	87.26	20	87.28	87.30	15	1,517	0.99%
2022/02/23	0	0.00	8	86.14	86.20	-8	1,480	-0.54%
2022/02/22	8	84.59	2	85.20	84.30	6	1,672	0.36%
2022/02/18	6	84.88	0	0.00	85.00	6	1,762	0.34%
2022/02/16	11	85.51	0	0.00	85.40	11	1,823	0.60%
2022/02/15	1	86.30	2	85.90	85.60	-1	1,846	-0.05%
2022/02/14	0	0.00	3	84.00	83.90	-3	1,863	-0.16%
2022/02/11	3	85.03	1	84.50	85.00	2	1,873	0.11%
2022/02/10	0	0.00	2	85.20	85.10	-2	1,891	-0.11%
2022/02/09	3	85.87	4	85.28	86.20	-1	1,897	-0.05%
2022/02/08	0	0.00	1	84.40	84.50	-1	1,897	-0.05%
2022/02/07	2	83.70	2	83.30	83.60	0	1,902	0.00%
2022/01/26	4	82.70	1	82.50	82.50	3	1,907	0.16%
2022/01/24	5	83.16	7	82.91	83.40	-2	1,961	-0.10%
2022/01/21	9.2	85.31	1	85.50	84.60	8.2	1,967	0.42%
2022/01/20	1	85.70	3	85.87	86.00	-2	1,975	-0.10%
2022/01/19	0	0.00	3	85.70	86.00	-3	1,993	-0.15%
2022/01/18	8	86.18	5	86.06	86.00	3	2,033	0.15%
2022/01/17	3	84.10	1	84.00	84.90	2	2,029	0.10%
2022/01/14	4	83.48	0	0.00	83.30	4	2,047	0.20%
2022/01/13	6	85.08	11	85.01	85.00	-5	2,057	-0.24%
2022/01/12	29	86.68	15	86.83	86.30	14	2,044	0.68%
2022/01/11	2	88.70	42	88.58	88.80	-40	2,029	-1.97%
2022/01/10	17	88.93	15	88.99	88.80	2	2,018	0.10%
2022/01/07	8	91.63	22	91.30	90.80	-14	1,999	-0.70%
2022/01/06	4.1	92.65	3	92.63	92.70	1.1	1,989	0.06%
2022/01/05	10	93.63	4	94.35	93.50	6	2,014	0.30%
2022/01/04	117	95.74	26	94.53	93.90	91	2,014	4.52%	大買/
2022/01/03	14	95.07	41	94.72	95.00	-27	1,926	-1.40%
2021/12/30	5	92.14	0	0.00	92.00	5	1,848	0.27%
2021/12/29	2	91.65	1	92.30	92.00	1	1,881	0.05%
2021/12/28	7	91.53	0	0.00	91.40	7	1,914	0.37%
2021/12/27	2	91.90	4	91.60	91.50	-2	1,947	-0.10%
2021/12/24	0	0.00	1	91.30	91.10	-1	1,982	-0.05%
2021/12/23	3	92.43	0	0.00	91.60	3	1,994	0.15%
2021/12/22	3	91.40	1	91.30	91.30	2	2,010	0.10%
2021/12/21	0	0.00	3	91.27	91.20	-3	2,038	-0.15%
2021/12/17	0	0.00	1.1	90.73	91.00	-1.1	2,090	-0.05%
2021/12/16	1	91.60	7	91.84	91.60	-6	2,096	-0.29%
2021/12/15	6	90.50	4	90.68	90.60	2	2,097	0.10%
2021/12/14	2	90.15	6	90.38	90.00	-4	2,103	-0.19%
2021/12/13	3	90.90	1.4	90.88	90.60	1.6	2,101	0.08%
2021/12/10	3	91.00	6	90.72	91.20	-3	2,110	-0.14%
2021/12/09	2	90.30	9	90.38	90.40	-7	2,114	-0.33%
2021/12/08	14	91.57	15	91.96	91.60	-1	2,125	-0.05%
2021/12/07	4	94.40	7.2	93.85	93.60	-3.2	2,093	-0.15%
2021/12/06	5	94.94	2	95.30	94.70	3	2,097	0.14%
2021/12/03	7.1	95.88	10	96.30	95.80	-2.9	2,136	-0.14%
2021/12/02	25	96.26	45	96.19	94.60	-20	2,197	-0.91%
2021/12/01	9	94.56	13	95.38	96.50	-4	2,259	-0.18%
2021/11/30	5	91.84	4	92.00	92.50	1	2,285	0.04%
2021/11/29	7	90.06	5	90.44	90.80	2	2,328	0.09%
2021/11/26	3	89.93	14	90.00	90.10	-11	2,347	-0.47%
2021/11/25	4	91.43	2	92.15	91.00	2	2,364	0.08%
2021/11/24	3	92.07	2	91.50	92.00	1	2,366	0.04%
2021/11/23	14	92.52	16	92.27	91.60	-2	2,375	-0.08%
2021/11/22	18.1	94.33	14	93.95	94.00	4.1	2,378	0.17%
2021/11/19	75	97.40	44	96.60	94.40	31	2,386	1.30%
2021/11/18	20	95.42	37.1	94.76	96.00	-17.1	2,243	-0.76%
2021/11/17	25	92.40	3.1	92.17	92.40	21.9	2,192	1.00%
2021/11/16	8	91.43	0	0.00	91.70	8	2,198	0.36%
2021/11/15	15.1	91.91	1.2	92.20	92.40	13.9	2,206	0.63%
2021/11/12	12	91.19	1	89.70	90.30	11	2,209	0.50%
2021/11/11	3	89.60	1	89.80	89.90	2	2,216	0.09%
2021/11/10	2	87.95	11	88.61	87.80	-9	2,224	-0.40%
2021/11/09	2	87.90	11.2	87.98	88.20	-9.2	2,282	-0.40%
2021/11/08	14	86.65	2	86.60	86.70	12	2,284	0.53%
2021/11/05	1	86.00	4	86.23	86.50	-3	2,372	-0.13%
2021/11/04	3	87.07	5	87.22	86.30	-2	2,463	-0.08%
2021/11/03	3	86.83	2	86.85	86.70	1	2,543	0.04%
2021/11/02	16	86.16	9	87.61	85.70	7	2,653	0.26%
2021/11/01	18	88.47	8.4	88.69	88.70	9.6	2,715	0.35%
2021/10/29	0	0.00	7	85.96	85.80	-7	2,724	-0.26%
2021/10/28	16	85.74	4	85.18	85.80	12	2,748	0.44%
2021/10/27	0	0.00	8	84.50	84.70	-8	2,784	-0.29%
2021/10/26	13.1	83.87	5	84.00	83.60	8.1	2,871	0.28%
2021/10/25	3	86.53	0	0.00	86.40	3	2,896	0.10%
2021/10/22	4	85.63	6	85.95	85.50	-2	3,031	-0.07%
2021/10/21	6	86.07	9	85.78	86.30	-3	3,119	-0.10%
2021/10/20	0	0.00	2	84.70	85.10	-2	3,210	-0.06%
2021/10/19	2	84.15	18	84.03	84.30	-16	3,512	-0.46%
2021/10/18	14	82.23	7	82.77	82.50	7	3,833	0.18%
2021/10/15	10	82.58	14	82.39	82.50	-4	4,385	-0.09%
2021/10/14	5	79.10	12	80.04	80.60	-7	4,800	-0.15%
2021/10/13	23	80.37	11	80.58	79.50	12	5,370	0.22%
2021/10/12	7	83.19	3	83.77	82.30	4	5,542	0.07%
2021/10/08	11	85.42	1	87.40	85.10	10	5,564	0.18%
2021/10/07	2	84.50	29	84.86	86.20	-27	5,604	-0.48%
2021/10/06	13	83.92	8	85.20	82.50	5	5,827	0.09%
2021/10/05	9	81.94	3	83.63	85.30	6	6,034	0.10%
2021/10/04	7.1	85.85	9	86.83	84.80	-1.9	6,028	-0.03%
2021/10/01	11	88.42	0	0.00	88.30	11	6,036	0.18%
2021/09/30	5	90.36	4	91.15	90.70	1	6,031	0.02%
2021/09/29	10	91.62	0	0.00	90.80	10	6,042	0.17%
2021/09/28	7	94.47	23	94.94	94.00	-16	6,068	-0.26%
2021/09/27	11	94.74	15	94.37	94.40	-4	6,044	-0.07%
2021/09/24	4	93.23	12.1	93.04	93.00	-8.1	6,036	-0.13%
2021/09/23	3	91.33	17	91.24	91.80	-14	6,024	-0.23%
2021/09/22	13	89.77	3	90.20	90.20	10	6,038	0.17%
2021/09/17	1	90.60	2	91.40	91.20	-1	6,044	-0.02%
2021/09/16	2	90.75	16	91.09	90.80	-14	6,066	-0.23%
2021/09/15	25	90.47	4	90.53	90.50	21	6,081	0.35%
2021/09/14	17.1	92.13	1	92.40	91.60	16.1	6,096	0.26%
2021/09/13	13	93.82	19	93.41	93.10	-6	6,119	-0.10%
2021/09/10	1	90.90	4	91.10	91.70	-3	6,107	-0.05%
2021/09/09	13	90.39	8	90.69	90.70	5	6,135	0.08%
2021/09/08	12	90.34	8	90.24	90.30	4	6,152	0.07%
2021/09/07	50.5	95.71	20.1	94.15	92.80	30.4	6,127	0.50%
2021/09/06	28.4	99.82	20.5	99.90	98.10	7.9	6,064	0.13%
2021/09/03	17	97.04	36	96.06	98.40	-19	5,965	-0.32%
2021/09/02	19	94.23	7	94.63	93.70	12	6,177	0.19%
2021/09/01	3	92.47	5.1	92.07	93.50	-2.1	6,181	-0.03%
2021/08/31	1	89.90	4	90.98	90.50	-3	6,160	-0.05%
2021/08/30	5	91.20	6	91.37	91.30	-1	6,173	-0.02%
2021/08/27	6	90.88	3	91.50	91.50	3	6,181	0.05%
2021/08/26	12	92.03	8	91.54	91.40	4	6,204	0.06%
2021/08/25	10	91.90	17	92.34	92.70	-7	6,207	-0.11%
2021/08/24	21	90.99	24	91.83	90.10	-3	6,201	-0.05%
2021/08/23	7	89.94	5.1	90.23	90.70	1.9	6,186	0.03%
2021/08/20	12	87.18	11	87.95	87.40	1	6,218	0.02%
2021/08/19	17.1	87.18	7.2	87.49	86.50	9.9	6,312	0.16%
2021/08/18	22	86.16	37.1	88.22	89.90	-15.1	6,326	-0.24%
2021/08/17	16.2	87.88	34.1	87.80	86.60	-17.9	6,363	-0.28%
2021/08/16	22	88.45	34.1	89.17	89.50	-12.1	6,377	-0.19%
2021/08/13	39.5	91.29	45.2	91.94	90.20	-5.7	6,372	-0.09%
2021/08/12	3	95.63	3	95.77	95.20	0	6,355	0.00%
2021/08/11	34.2	97.56	19	96.07	95.00	15.2	6,423	0.24%
2021/08/10	11.4	106.31	44	106.55	106.00	-32.6	6,422	-0.51%
2021/08/09	39	110.47	33	109.17	108.50	6	6,404	0.09%
2021/08/06	15	112.03	22	111.91	111.50	-7	6,413	-0.11%
2021/08/05	7	109.29	39.1	109.04	110.50	-32.1	6,508	-0.49%
2021/08/04	23	107.93	25	108.06	106.50	-2	6,567	-0.03%
2021/08/03	1.2	109.33	16	108.84	108.50	-14.8	6,647	-0.22%
2021/08/02	12	108.33	16	108.53	108.00	-4	6,699	-0.06%
2021/07/30	47	106.77	44.1	106.60	107.50	2.9	6,733	0.04%
2021/07/29	54.1	103.85	37	102.28	105.00	17.1	6,679	0.26%
2021/07/28	39.1	101.20	50	101.26	103.00	-11	6,679	-0.16%
2021/07/27	62	105.68	50	106.49	104.50	12	6,687	0.18%
2021/07/26	33	108.91	23.3	109.09	108.50	9.8	6,732	0.14%
2021/07/23	123.2	111.72	70.7	110.30	108.00	52.5	6,695	0.78%	大買/
2021/07/22	84.4	114.74	43.2	114.27	113.00	41.2	6,483	0.64%
2021/07/21	197.4	114.78	189.1	115.98	112.50	8.3	6,273	0.13%	大買/大賣/
2021/07/20	70.3	110.06	80	109.88	109.00	-9.7	5,889	-0.17%
2021/07/19	130.1	107.62	176.3	108.95	113.00	-46.2	5,631	-0.82%	大買/大賣/
2021/07/16	98.2	103.02	95.4	104.10	103.00	2.8	5,231	0.05%
2021/07/15	39	99.31	31	99.91	99.90	8	5,071	0.16%
2021/07/14	39	98.86	34	99.42	99.00	5	5,090	0.10%
2021/07/13	133.6	102.89	116.5	103.45	99.10	17.1	5,086	0.34%	大買/大賣/
2021/07/12	60	99.30	26.2	99.44	101.50	33.9	4,974	0.68%
2021/07/09	4	94.95	18	96.09	95.90	-14	4,852	-0.29%
2021/07/08	9	96.12	20	95.97	95.30	-11	4,959	-0.22%
2021/07/07	17	94.88	15	95.59	94.80	2	5,000	0.04%
2021/07/06	16	94.74	3	94.90	94.80	13	5,121	0.25%
2021/07/05	7	95.33	54	95.74	96.10	-47	5,245	-0.90%
2021/07/02	2.1	92.77	17	93.44	93.60	-15	5,388	-0.28%
2021/07/01	42	93.04	3	93.37	92.60	39	5,556	0.70%
2021/06/30	0	0.00	7	93.83	94.00	-7	5,792	-0.12%
2021/06/29	12	94.02	0	0.00	93.70	12	6,023	0.20%
2021/06/28	8	93.86	18	94.61	95.10	-10	6,207	-0.16%
2021/06/25	19	94.79	11	95.45	94.30	8	6,537	0.12%
2021/06/24	13	94.26	7	94.81	94.60	6	6,769	0.09%
2021/06/23	3	93.73	11	94.45	94.00	-8	6,868	-0.12%
2021/06/22	10	93.28	5	92.60	92.60	5	7,365	0.07%
2021/06/21	13.4	94.51	6	94.45	94.30	7.4	7,403	0.10%
2021/06/18	16	95.70	7.1	95.70	96.40	8.9	7,453	0.12%
2021/06/17	0	0.00	24	95.30	96.50	-24	7,514	-0.32%
2021/06/16	25	95.71	7	94.59	94.30	18	7,571	0.24%
2021/06/15	12.2	95.39	4	95.28	96.20	8.2	7,698	0.11%
2021/06/11	17	96.22	31	96.26	95.10	-14	8,301	-0.17%
2021/06/10	109.1	98.45	126.4	97.82	96.80	-17.3	8,717	-0.20%	大買/大賣/
2021/06/09	17	93.69	56	93.89	94.30	-39	8,500	-0.46%
2021/06/08	10	92.03	2	92.10	91.90	8	8,610	0.09%
2021/06/07	44.3	90.42	58	91.56	92.40	-13.7	8,792	-0.16%
2021/06/04	20.3	91.78	8	91.90	91.80	12.3	8,852	0.14%
2021/06/03	27	92.40	6	93.13	92.70	21	8,910	0.24%
2021/06/02	36	93.54	14	93.83	93.00	22	9,000	0.24%
2021/06/01	10.1	95.23	17	95.15	94.70	-7	9,040	-0.08%
2021/05/31	29	94.01	7	94.43	94.30	22	9,093	0.24%
2021/05/28	38	94.08	9	94.04	94.10	29	9,206	0.31%
2021/05/27	8	92.34	15	94.15	94.00	-7	9,409	-0.07%
2021/05/26	7	91.67	6	92.00	91.80	1	9,402	0.01%
2021/05/25	10	92.15	14	92.79	92.20	-4	9,629	-0.04%
2021/05/24	11	89.89	6	89.85	90.10	5	9,887	0.05%
2021/05/20	2	89.10	2	89.00	87.00	0	10,707	0.00%
2021/05/19	6	89.90	9	89.10	89.90	-3	11,189	-0.03%
2021/05/18	8	87.49	2	86.80	87.00	6	11,725	0.05%
2021/05/17	5	84.38	3	84.03	82.50	2	11,952	0.02%
2021/05/14	4	88.75	2	87.85	88.00	2	11,990	0.02%
2021/05/13	22	90.34	16	91.41	88.90	6	11,927	0.05%
2021/05/12	3	87.77	5	86.74	86.80	-2	11,768	-0.02%
2021/05/11	3	91.63	9	92.47	90.50	-6	11,690	-0.05%
2021/05/10	3	97.03	1	96.90	97.20	2	11,639	0.02%
2021/05/07	2	99.35	13	98.06	99.50	-11	11,696	-0.09%
2021/05/06	7	97.06	6	97.75	96.60	1	11,821	0.01%
2021/05/05	11	99.09	2	100.60	97.20	9	12,583	0.07%
2021/05/04	8.1	99.85	24	98.35	100.50	-16	13,173	-0.12%
2021/05/03	9.3	104.80	6.2	104.68	102.00	3.1	13,120	0.02%
2021/04/29	9	111.39	1	111.50	110.00	8	13,021	0.06%
2021/04/28	10	110.65	51	110.17	112.00	-41	12,981	-0.32%
2021/04/27	16.1	110.76	62	112.90	109.50	-45.9	12,943	-0.35%
2021/04/26	79	114.32	13	115.23	114.50	66	12,885	0.51%
2021/04/23	10	112.40	8	113.06	112.50	2	12,828	0.02%
2021/04/22	14	111.39	7.1	113.28	109.50	6.9	12,847	0.05%
2021/04/21	1	108.50	1	111.00	111.00	0	12,799	0.00%
2021/04/20	2	112.48	5.1	111.20	110.00	-3.1	12,813	-0.02%
2021/04/19	4	108.88	3	110.50	109.50	1	12,806	0.01%
2021/04/16	8	112.00	13	111.92	110.50	-5	12,837	-0.04%
2021/04/15	10	110.30	16	109.38	112.50	-6	12,742	-0.05%
2021/04/14	18	104.17	13	105.77	106.00	5	12,670	0.04%
2021/04/13	9	109.22	6	110.00	108.00	3	12,569	0.02%
2021/04/12	34	113.15	4	109.38	108.50	30	12,524	0.24%
2021/04/09	41	115.30	15	113.90	113.00	26	12,433	0.21%
2021/04/08	25	114.52	42	114.31	113.50	-17	12,344	-0.14%
2021/04/07	35	112.10	18	112.14	115.00	17	12,160	0.14%
2021/04/06	29	111.84	42	110.77	114.00	-13	12,000	-0.11%
2021/04/01	9.1	104.62	19	105.55	105.50	-9.9	11,755	-0.08%
2021/03/31	42.1	101.92	6	102.92	102.00	36.1	11,534	0.31%
2021/03/30	40	103.89	64.1	102.99	103.00	-24.1	11,375	-0.21%
2021/03/29	35	100.15	24	100.54	99.40	11	11,059	0.10%
2021/03/26	19	98.25	18	97.74	98.00	1	10,827	0.01%
2021/03/25	38	98.69	49	97.98	96.70	-11	10,729	-0.10%
2021/03/24	8	94.89	3	94.73	94.80	5	10,232	0.05%
2021/03/23	2	93.99	4	93.90	93.60	-2	10,227	-0.02%
2021/03/22	14	93.96	10	93.55	93.50	4	10,174	0.04%
2021/03/19	14	92.56	17	92.75	92.80	-3	10,113	-0.03%
2021/03/18	1.1	93.76	9	95.19	94.10	-7.9	10,049	-0.08%
2021/03/17	79	95.33	43	95.30	94.50	36	9,947	0.36%
2021/03/16	27	95.10	61.1	97.69	98.70	-34.1	9,404	-0.36%
2021/03/15	7	89.14	3	89.60	89.80	4	8,980	0.04%
2021/03/12	2.2	89.11	17	89.13	88.40	-14.8	8,991	-0.16%
2021/03/11	5	87.70	42	88.03	88.20	-37	8,903	-0.42%
2021/03/10	4	85.63	10	85.95	86.30	-6	8,775	-0.07%
2021/03/09	5	83.12	2	84.55	85.30	3	8,750	0.03%
2021/03/08	7	85.17	2	84.10	84.50	5	8,811	0.06%
2021/03/05	4	84.90	20	85.20	85.80	-16	8,735	-0.18%
2021/03/04	12	85.11	10	84.37	84.70	2	8,712	0.02%
2021/03/03	23	85.65	20	84.78	84.90	3	8,709	0.03%
2021/03/02	21.1	87.55	7	87.56	85.70	14.1	8,584	0.16%
2021/02/26	10	84.51	10	84.66	84.60	0	8,371	0.00%
2021/02/25	41	86.94	31.1	87.25	86.50	9.9	8,356	0.12%
2021/02/24	16	85.81	5	85.58	84.10	11	8,261	0.13%
2021/02/23	30	84.81	29	85.04	84.00	1	7,957	0.01%
2021/02/22	41.1	88.60	41	88.68	87.60	0.1	7,648	0.00%
2021/02/19	72	83.01	64	82.67	87.80	8	7,132	0.11%
2021/02/18	59	79.69	73	79.85	79.90	-14	6,636	-0.21%
2021/02/17	24	75.70	29	75.69	76.30	-5	6,055	-0.08%
2021/02/05	9	69.83	4	70.18	69.40	5	5,783	0.09%
2021/02/04	1	68.60	1	69.00	68.80	0	5,746	0.00%
2021/02/03	3	68.60	8	68.99	68.60	-5	5,769	-0.09%
2021/02/02	9	67.39	6	68.20	67.90	3	5,945	0.05%
2021/02/01	11	65.67	16	66.34	66.80	-5	6,203	-0.08%
2021/01/29	13	68.89	26	68.53	66.20	-13	6,303	-0.21%
2021/01/28	15	69.81	16	69.39	68.70	-1	6,298	-0.02%
2021/01/27	107	75.24	73	73.55	72.80	34	6,149	0.55%	大買/
2021/01/26	30	74.91	87	75.49	76.20	-57	5,438	-1.05%
2021/01/25	1	69.30	22	69.36	69.30	-21	4,835	-0.43%
2021/01/22	1	66.30	8	66.66	67.60	-7	4,794	-0.15%
2021/01/21	12	64.49	0	0.00	64.60	12	4,809	0.25%
2021/01/20	6	66.00	5	66.92	65.30	1	4,819	0.02%
2021/01/19	5	67.86	2.1	68.13	67.50	2.9	4,842	0.06%
2021/01/18	28	71.11	30	69.35	69.00	-2	4,972	-0.04%
2021/01/15	55	71.15	48.1	70.46	69.50	6.9	4,999	0.14%
2021/01/14	13	69.42	28	69.72	69.70	-15	4,984	-0.30%
2021/01/13	5	68.04	6	68.62	67.80	-1	4,922	-0.02%
2021/01/12	4	67.65	2	68.25	66.70	2	4,993	0.04%
2021/01/11	2	67.10	4	66.80	67.40	-2	5,037	-0.04%
2021/01/08	3	67.17	6	67.42	67.20	-3	5,155	-0.06%
2021/01/07	2	67.20	0	0.00	66.80	2	5,201	0.04%
2021/01/06	6	65.92	0	0.00	65.50	6	5,280	0.11%
2021/01/05	2	66.95	0	0.00	66.50	2	5,349	0.04%
2021/01/04	1	66.70	11	66.72	67.30	-10	5,502	-0.18%
2020/12/31	10	66.00	16	66.01	65.70	-6	6,172	-0.10%
2020/12/30	1	64.20	4	64.65	64.70	-3	6,589	-0.05%
2020/12/29	1	64.60	1	64.30	64.20	0	6,793	0.00%
2020/12/28	1	65.00	1.1	65.09	65.10	-0.1	6,926	0.00%
2020/12/25	1	65.00	1	64.60	64.70	0	7,084	0.00%
2020/12/24	1	64.60	4	65.50	65.00	-3	7,243	-0.04%
2020/12/23	1	64.30	3	63.90	63.70	-2	7,464	-0.03%
2020/12/22	5	64.20	2	64.00	64.00	3	7,877	0.04%
2020/12/18	0	0.00	2.1	64.00	63.60	-2.1	8,471	-0.02%
2020/12/17	6	63.60	10	63.70	63.40	-4	8,854	-0.05%
2020/12/16	14	64.76	4	64.90	64.70	10	9,049	0.11%
2020/12/15	31	64.44	2	64.55	64.30	29	9,574	0.30%
2020/12/14	2	65.60	3	65.30	65.90	-1	10,057	-0.01%
2020/12/11	29	65.74	13	65.59	65.40	16	11,020	0.15%
2020/12/10	19	67.61	1	69.00	67.10	18	11,773	0.15%
2020/12/09	12	69.18	16	69.43	69.40	-4	11,866	-0.03%
2020/12/08	6	68.93	8	68.39	68.40	-2	11,815	-0.02%
2020/12/07	1	68.80	12	68.35	67.20	-11	11,731	-0.09%
2020/12/04	4	68.30	6	68.50	67.90	-2	11,694	-0.02%
2020/12/03	28	68.54	25	68.24	67.40	3	11,759	0.03%
2020/12/02	22	68.41	16	68.86	68.70	6	11,711	0.05%
2020/12/01	1	66.50	0	0.00	67.60	1	11,601	0.01%
2020/11/30	8	67.06	51	67.23	66.90	-43	11,605	-0.37%
2020/11/27	6.2	67.17	48	67.38	66.70	-41.8	11,637	-0.36%
2020/11/26	3	65.87	0	0.00	66.10	3	11,562	0.03%
2020/11/25	10	65.45	4	65.58	65.40	6	11,556	0.05%
2020/11/24	6	66.85	44	67.65	66.40	-38	11,565	-0.33%
2020/11/23	65	66.45	34	66.36	67.20	31	11,498	0.27%
2020/11/20	10	64.60	9	64.70	65.30	1	11,365	0.01%
2020/11/19	1	65.40	11	65.23	64.90	-10	11,354	-0.09%
2020/11/18	6	65.53	7	65.96	65.50	-1	11,345	-0.01%
2020/11/17	17	65.18	35	65.07	65.10	-18	11,325	-0.16%
2020/11/16	12	65.33	0	0.00	65.40	12	11,380	0.11%
2020/11/13	0	0.00	2	63.80	65.70	-2	11,383	-0.02%
2020/11/12	18	64.65	38	64.21	63.90	-20	11,363	-0.18%
2020/11/11	8	65.10	1	65.50	65.30	7	11,322	0.06%
2020/11/10	23	65.60	7	65.34	64.70	16	11,299	0.14%
2020/11/09	81	68.39	11	68.15	68.00	70	11,116	0.63%
2020/11/06	27	71.73	18	72.13	71.10	9	10,825	0.08%
2020/11/05	20	71.12	14	71.42	70.90	6	10,723	0.06%
2020/11/03	2	69.40	8	69.58	70.30	-6	10,795	-0.06%
2020/11/02	0	0.00	9	67.93	68.30	-9	10,743	-0.08%
2020/10/30	3	67.80	5	67.00	66.70	-2	10,713	-0.02%
2020/10/29	4	66.73	2	67.50	67.30	2	10,687	0.02%
2020/10/28	3	68.30	2	68.70	68.10	1	10,672	0.01%
2020/10/27	1	68.00	3	69.07	68.50	-2	10,652	-0.02%
2020/10/26	18	70.64	10	71.08	69.00	8	10,621	0.08%
2020/10/23	6	71.03	16	71.16	71.00	-10	10,467	-0.10%
2020/10/22	10	70.18	14	70.88	70.70	-4	10,379	-0.04%
2020/10/21	1	69.50	3	70.00	70.00	-2	10,253	-0.02%
2020/10/20	7	69.57	15	69.80	69.50	-8	10,227	-0.08%
2020/10/19	7	68.73	8	69.39	69.50	-1	10,126	-0.01%
2020/10/16	8	68.55	5	70.38	68.00	3	10,087	0.03%
2020/10/15	2	69.70	4	69.95	69.50	-2	9,935	-0.02%
2020/10/14	17	70.45	3	70.17	69.50	14	9,900	0.14%
2020/10/13	6	69.58	2	69.25	70.10	4	9,877	0.04%
2020/10/12	7	69.63	13	69.81	70.50	-6	9,844	-0.06%
2020/10/08	73	71.24	51.2	71.60	69.30	21.8	9,750	0.22%
2020/10/07	41	68.74	20	68.68	71.60	21	9,124	0.23%
2020/10/06	18	66.46	3	66.67	67.90	15	8,740	0.17%
2020/10/05	1	65.70	8	65.30	65.10	-7	8,690	-0.08%
2020/09/30	22	64.81	6	65.42	66.30	16	8,782	0.18%
2020/09/29	4.1	64.32	6	64.95	64.00	-1.9	8,741	-0.02%
2020/09/28	25	65.64	14	65.19	64.60	11	8,704	0.13%
2020/09/25	45.1	67.22	80	68.45	67.30	-35	8,552	-0.41%
2020/09/24	33	68.08	34	68.30	67.50	-1	8,202	-0.01%
2020/09/23	49	68.54	61	68.69	70.10	-12	7,934	-0.15%
2020/09/22	17	69.44	44	70.30	68.50	-27	7,740	-0.35%
2020/09/21	13	70.25	29	70.29	69.00	-16	7,383	-0.22%
2020/09/18	61.1	71.70	34	71.78	72.20	27.1	7,242	0.37%
2020/09/17	23	70.14	75	71.36	72.00	-52	6,767	-0.77%
2020/09/16	87	69.07	58	69.44	70.00	29	6,369	0.46%
2020/09/15	85	63.34	73	63.95	65.10	12	5,609	0.21%
2020/09/14	17	57.53	43	58.38	59.20	-26	4,909	-0.53%
2020/09/11	2	53.95	0	0.00	53.90	2	4,784	0.04%
2020/09/10	2	54.80	1	55.60	54.80	1	4,858	0.02%
2020/09/09	1	54.00	12	55.31	55.30	-11	4,950	-0.22%
2020/09/08	38	55.33	4	56.03	54.70	34	4,999	0.68%
2020/09/07	6	53.90	0	0.00	53.10	6	5,008	0.12%
2020/09/04	5	54.16	2	53.60	54.20	3	5,133	0.06%
2020/09/03	4	55.45	2	55.40	54.80	2	5,220	0.04%
2020/09/02	5	55.44	9	55.16	55.30	-4	5,323	-0.08%
2020/09/01	0	0.00	3	53.40	53.40	-3	5,620	-0.05%
2020/08/31	2	53.80	1	54.10	53.80	1	5,701	0.02%
2020/08/28	5	54.30	11	54.66	53.80	-6	5,973	-0.10%
2020/08/27	11	53.69	1	54.60	53.50	10	6,255	0.16%
2020/08/25	10	53.10	6	53.30	53.10	4	6,497	0.06%
2020/08/24	1	52.80	0	0.00	52.90	1	6,655	0.02%
2020/08/21	5	51.54	11	52.02	52.10	-6	6,881	-0.09%
2020/08/20	24	51.78	2	50.30	50.90	22	7,135	0.31%
2020/08/19	11	55.35	0	0.00	55.10	11	7,182	0.15%
2020/08/18	0	0.00	1	55.30	55.40	-1	7,250	-0.01%
2020/08/17	1	55.20	10	55.29	55.30	-9	7,487	-0.12%
2020/08/14	3	54.97	0	0.00	54.70	3	7,583	0.04%
2020/08/13	4	54.90	2	54.65	54.80	2	7,687	0.03%
2020/08/12	1	54.20	0	0.00	54.80	1	8,026	0.01%
2020/08/11	9	53.13	0	0.00	53.00	9	8,560	0.11%
2020/08/10	10	56.28	4	55.68	54.80	6	8,853	0.07%
2020/08/07	26	56.48	7	56.96	56.00	19	9,415	0.20%
2020/08/05	0	0.00	12	53.83	53.90	-12	9,997	-0.12%
2020/08/04	1	53.70	20	53.95	53.70	-19	10,440	-0.18%
2020/08/03	0	0.00	1	54.00	53.80	-1	11,261	-0.01%
2020/07/31	10	52.85	3	52.53	52.80	7	11,751	0.06%
2020/07/30	1	52.70	2	52.80	53.00	-1	12,488	-0.01%
2020/07/28	1	50.00	2	50.50	50.20	-1	12,797	-0.01%
2020/07/27	2	50.20	3	50.93	50.00	-1	12,956	-0.01%
2020/07/24	7	51.93	6	51.20	51.00	1	13,285	0.01%
2020/07/23	2	52.70	6	52.72	52.70	-4	13,327	-0.03%
2020/07/22	35	53.17	5	53.58	52.70	30	13,415	0.22%
2020/07/21	2	53.15	0	0.00	53.30	2	13,584	0.01%
2020/07/20	2	53.05	2	53.34	52.80	0	13,748	0.00%
2020/07/17	6	53.02	34	52.78	52.10	-28	13,921	-0.20%
2020/07/16	42	55.61	3	55.93	55.00	39	13,922	0.28%
2020/07/15	1	58.10	13	59.88	58.20	-12	13,949	-0.09%
2020/07/14	7	61.33	38	61.26	59.50	-31	14,039	-0.22%
2020/07/13	1	63.00	2	62.10	62.50	-1	14,127	-0.01%
2020/07/10	10	62.15	18	62.29	61.50	-8	14,144	-0.06%
2020/07/09	21	62.40	16	62.88	62.10	5	14,181	0.04%
2020/07/08	11	60.68	10	60.75	61.20	1	14,222	0.01%
2020/07/07	18	60.82	18	60.61	60.40	0	14,351	0.00%
2020/07/06	9	59.77	8	59.86	59.90	1	14,471	0.01%
2020/07/03	17	58.49	1	58.60	58.70	16	14,561	0.11%
2020/07/02	0	0.00	5	58.06	58.40	-5	14,934	-0.03%
2020/07/01	1	58.50	7	57.41	57.10	-6	15,227	-0.04%
2020/06/30	8	56.31	6	56.35	56.70	2	15,401	0.01%
2020/06/29	4	56.55	8	56.60	56.20	-4	15,402	-0.03%
2020/06/24	1	55.00	3	55.50	55.90	-2	15,345	-0.01%
2020/06/23	12	55.38	6	55.20	55.00	6	15,400	0.04%
2020/06/22	11	56.00	22	56.09	56.20	-11	15,324	-0.07%
2020/06/19	41	53.21	4	53.83	53.80	37	15,159	0.24%
2020/06/18	6	53.35	0	0.00	53.10	6	15,116	0.04%
2020/06/17	12	53.32	3	53.50	53.10	9	15,086	0.06%
2020/06/16	1	52.10	6	52.60	52.70	-5	15,056	-0.03%
2020/06/15	36	51.81	0	0.00	51.10	36	15,052	0.24%
2020/06/12	2	51.15	7	51.11	51.80	-5	15,063	-0.03%
2020/06/11	44	49.80	51	50.14	50.50	-7	15,064	-0.05%
2020/06/10	3	51.53	16	51.61	51.60	-13	15,146	-0.09%
2020/06/09	74	52.64	94	52.45	52.00	-20	15,178	-0.13%
2020/06/08	85	53.20	90	54.95	52.00	-5	15,246	-0.03%
2020/06/05	3	57.63	1	57.70	57.70	2	15,141	0.01%
2020/06/04	31	59.88	33	59.49	58.00	-2	15,353	-0.01%
2020/06/03	17	59.89	38	59.62	60.30	-21	15,769	-0.13%
2020/06/02	4	58.10	5	58.20	57.70	-1	15,984	-0.01%
2020/06/01	40	58.79	5	58.52	58.30	35	16,421	0.21%
2020/05/29	5	57.58	4	57.70	57.70	1	16,642	0.01%
2020/05/28	13	57.38	7	57.79	57.10	6	16,528	0.04%
2020/05/27	26	56.69	23	57.08	55.90	3	16,379	0.02%
2020/05/26	13	57.79	7	57.63	58.10	6	16,134	0.04%
2020/05/25	8	57.44	23	57.02	57.80	-15	16,019	-0.09%
2020/05/22	17	58.05	18	58.80	57.10	-1	15,985	-0.01%
2020/05/21	15	58.24	6	58.10	58.00	9	15,991	0.06%
2020/05/20	16	57.91	7	57.56	57.40	9	15,879	0.06%
2020/05/19	66	57.98	60	58.67	57.00	6	15,747	0.04%
2020/05/18	30	60.48	64	60.86	61.20	-34	15,364	-0.22%
2020/05/15	40	58.77	50	59.77	57.50	-10	14,791	-0.07%
2020/05/14	53	61.27	48	61.42	59.80	5	14,442	0.03%
2020/05/13	9	60.13	28	60.58	61.00	-19	13,802	-0.14%
2020/05/12	42	60.85	49	60.92	60.80	-7	13,520	-0.05%
2020/05/11	47	57.77	68	58.09	59.50	-21	12,981	-0.16%
2020/05/08	85	58.84	85	58.64	58.30	0	12,517	0.00%
2020/05/07	19	53.91	54	53.65	55.70	-35	11,727	-0.30%
2020/05/06	121	53.52	32	53.27	50.70	89	11,237	0.79%	大買/
2020/05/05	17	47.64	30	48.23	50.30	-13	10,483	-0.12%
2020/05/04	22	46.18	19	45.40	45.80	3	10,202	0.03%
2020/04/30	34	46.55	11	46.35	46.10	23	10,141	0.23%
2020/04/29	35	46.77	30	46.97	47.75	5	9,941	0.05%
2020/04/28	4	45.43	13	45.11	44.85	-9	9,568	-0.09%
2020/04/27	3	46.57	47	45.64	45.85	-44	9,479	-0.46%
2020/04/24	70	46.68	33	47.01	46.10	37	9,357	0.40%
2020/04/23	10	45.99	20.3	46.06	46.30	-10.3	9,122	-0.11%
2020/04/22	6	45.21	6.5	44.68	45.40	-0.5	8,898	-0.01%
2020/04/21	3	44.02	11	44.31	43.05	-8	8,656	-0.09%
2020/04/20	6	44.56	5.2	44.54	44.70	0.8	8,549	0.01%
2020/04/17	6	44.19	29	44.61	43.85	-23	8,441	-0.27%
2020/04/16	4	46.01	1	45.95	45.65	3	8,248	0.04%
2020/04/15	3	45.60	8	45.91	45.00	-5	8,048	-0.06%
2020/04/14	7	45.81	11	46.22	45.45	-4	7,936	-0.05%
2020/04/13	25	45.83	24	46.69	45.80	1	7,732	0.01%
2020/04/10	16	45.28	15	45.09	44.50	1	7,445	0.01%
2020/04/09	44	44.40	70	44.90	44.05	-26	7,180	-0.36%
2020/04/08	19	43.78	9	43.04	43.40	10	6,922	0.14%
2020/04/07	13	45.36	21	44.99	43.50	-8	6,708	-0.12%
2020/04/06	24	42.67	7	42.89	43.70	17	6,238	0.27%
2020/04/01	19	37.41	14.1	39.31	39.75	4.9	5,855	0.08%
2020/03/31	4	36.26	7	36.36	36.15	-3	5,580	-0.05%
2020/03/30	1	35.80	1	36.55	36.20	0	5,518	0.00%
2020/03/27	16	36.29	2	36.08	36.00	14	5,446	0.26%
2020/03/26	0	0.00	2	34.95	35.00	-2	5,314	-0.04%
2020/03/25	1	35.15	6	35.45	34.25	-5	5,254	-0.10%
2020/03/24	3.1	34.40	4	34.00	34.40	-0.9	5,180	-0.02%
2020/03/23	1	33.85	3	33.08	33.15	-2	5,108	-0.04%
2020/03/20	6	32.91	3	33.15	33.85	3	5,069	0.06%
2020/03/19	13	32.05	41	32.47	31.10	-28	5,000	-0.56%
2020/03/18	17	35.07	6	34.93	34.50	11	4,882	0.23%
2020/03/17	29	34.53	2	34.30	34.45	27	4,772	0.57%
2020/03/16	42	35.48	11	35.16	34.20	31	4,627	0.67%
2020/03/13	5	32.79	13	32.27	32.95	-8	4,383	-0.18%
2020/03/12	12	38.35	24	37.53	35.70	-12	4,232	-0.28%
2020/03/11	21	39.95	10	39.02	38.20	11	3,998	0.28%
2020/03/10	53	39.32	49	40.32	38.90	4	3,708	0.11%
2020/03/09	31	47.56	35	46.54	43.00	-4	3,398	-0.12%
2020/03/06	51	44.86	114	44.69	46.20	-63	2,687	-2.34%	大賣/
2020/03/05	185	41.65	170	41.38	42.00	15	2,126	0.71%	大買/大賣/
2020/03/04	49	37.42	40	38.29	39.15	9	1,554	0.58%
2020/03/03	0	0.00	5	35.22	35.60	-5	1,144	-0.44%
2020/03/02	7	35.74	3	35.42	35.10	4	1,075	0.37%
2020/02/27	1	34.60	0	0.00	34.10	1	970	0.10%
2020/02/26	3	34.92	0	0.00	34.50	3	925	0.32%
2020/02/25	7	35.58	0	0.00	35.00	7	895	0.78%
2020/02/24	28	36.18	68	37.52	36.65	-40	808	-4.95%
2020/02/21	5	34.70	3	34.73	34.65	2	527	0.38%
2020/02/20	0	0.00	1	34.10	34.05	-1	501	-0.20%
2020/02/19	4	33.85	0	0.00	33.95	4	496	0.81%
2020/02/18	0	0.00	2	34.25	33.90	-2	490	-0.41%
2020/02/13	0	0.00	3	33.70	33.75	-3	470	-0.64%
2020/02/10	4	34.73	5	34.84	33.85	-1	454	-0.22%
2020/02/07	8	34.41	2	35.25	34.40	6	390	1.54%
2020/02/06	3	34.20	3	33.70	33.70	0	327	0.00%
2020/02/05	12	34.06	1	34.05	34.10	11	312	3.52%
2020/02/04	25	33.76	21	34.20	33.60	4	297	1.35%
2020/02/03	1	30.70	1	31.75	32.40	0	245	0.00%
2020/01/30	0	0.00	2	31.65	31.40	-2	225	-0.89%
2020/01/20	3	33.08	0	0.00	33.15	3	219	1.37%
2020/01/07	0	0.00	6	32.45	32.60	-6	246	-2.43%
2020/01/03	2	33.45	0	0.00	33.20	2	246	0.81%
2019/12/17	6	33.15	0	0.00	32.90	6	289	2.07%
2019/12/16	0	0.00	0.1	32.90	32.90	-0.1	290	-0.02%
2019/11/15	0	0.00	5	32.45	32.50	-5	604	-0.83%
2019/11/08	0	0.00	1	33.50	33.50	-1	654	-0.15%
2019/11/06	0	0.00	0.1	33.35	33.35	-0.1	655	-0.01%
2019/11/05	0	0.00	20	33.13	33.35	-20	653	-3.06%
2019/10/29	0	0.00	10	34.00	33.95	-10	654	-1.53%
2019/10/28	0	0.00	20	33.60	34.05	-20	653	-3.06%
2019/10/24	20	33.73	0	0.00	33.80	20	654	3.06%
2019/10/21	10	32.90	0	0.00	33.15	10	645	1.55%
2019/10/08	0	0.00	1.3	32.71	32.15	-1.3	631	-0.21%
2019/10/03	0	0.00	20	33.38	33.30	-20	632	-3.16%
2019/10/01	0	0.00	20	33.75	33.80	-20	631	-3.17%
2019/09/27	0	0.00	1	33.65	33.60	-1	632	-0.16%
2019/09/23	30	34.67	0	0.00	35.00	30	617	4.86%
2019/09/20	0	0.00	15	33.80	34.55	-15	610	-2.46%
2019/09/19	0	0.00	5	34.00	33.90	-5	601	-0.83%
2019/09/18	0	0.00	50	33.99	33.85	-50	596	-8.38%
2019/09/17	20	33.50	20	33.98	34.10	0	589	0.00%
2019/09/10	0	0.00	3	34.00	33.85	-3	565	-0.53%
2019/09/09	40	34.12	7	34.19	34.00	33	558	5.91%
2019/09/06	35	34.70	0	0.00	34.60	35	540	6.48%
2019/09/04	0	0.00	2	35.10	35.30	-2	493	-0.41%
2019/09/03	30	35.12	0	0.00	34.90	30	478	6.27%
2019/09/02	15	34.33	8.1	35.05	35.10	6.9	466	1.48%
2019/08/30	53	34.89	2	34.70	34.70	51	446	11.42%
2019/08/27	7	35.17	23	34.19	34.00	-16	369	-4.33%
2019/08/23	0	0.00	2	34.35	34.40	-2	302	-0.66%
2019/08/22	0	0.00	50	34.48	34.25	-50	297	-16.78%
2019/08/21	2	34.25	1	34.25	34.25	1	288	0.35%
2019/08/20	39	34.16	9	34.83	34.50	30	280	10.68%
2019/08/19	5	33.40	5	33.30	33.30	0	249	0.00%
2019/08/16	70	33.38	0	0.00	33.20	70	242	28.82%
2019/08/15	2	33.35	1	33.20	33.10	1	233	0.43%
2019/08/14	0	0.00	3	33.05	33.20	-3	214	-1.40%
2019/07/26	0	0.00	1	31.85	31.85	-1	177	-0.56%
2019/07/22	1	30.70	0	0.00	30.70	1	170	0.59%
2019/07/19	1	30.70	0	0.00	30.80	1	168	0.59%
2019/07/17	0	0.00	4	30.50	30.55	-4	164	-2.43%
2019/07/15	0	0.00	11	31.00	31.05	-11	165	-6.64%
2019/07/08	4	32.14	0	0.00	32.20	4	155	2.58%
2019/07/03	2	31.95	0	0.00	32.10	2	158	1.26%
2019/07/02	2	31.95	0	0.00	32.10	2	162	1.23%
2019/06/27	3	31.37	0	0.00	31.35	3	170	1.76%
2019/06/24	1	31.20	0	0.00	31.50	1	180	0.56%
2019/06/21	5	31.55	0	0.00	31.35	5	186	2.68%
2019/06/20	5	31.20	0	0.00	31.25	5	189	2.64%
2019/06/12	0	0.00	1	30.95	31.10	-1	219	-0.46%
2019/06/06	1	30.85	0	0.00	30.70	1	226	0.44%
2019/05/07	0	0.00	2	31.75	31.75	-2	222	-0.90%
2019/05/02	0	0.00	10	31.40	31.55	-10	220	-4.53%
2019/04/29	15	32.06	0	0.00	31.95	15	217	6.90%
2019/04/18	0	0.00	4	32.13	32.10	-4	209	-1.91%
2019/04/11	0	0.00	3	32.15	32.20	-3	189	-1.58%
2019/04/08	2	32.10	2	32.05	31.95	0	179	0.00%
2019/03/21	0	0.00	1	30.40	30.80	-1	126	-0.79%
2019/03/20	2	29.90	0	0.00	30.20	2	115	1.73%
2019/03/13	1	29.15	1	29.05	29.10	0	110	0.00%
2019/03/07	0	29.30	0	0.00	29.20	0	105	0.00%
2019/03/04	0	29.45	0	0.00	29.45	0	103	0.00%
2019/02/26	0	29.60	0	0.00	29.50	0	101	0.00%
2019/02/25	0	0.00	10	29.60	29.70	-10	98	-10.11%
2018/12/21	4	29.40	0	0.00	29.40	4	115	3.47%
2018/12/14	0	0.00	2	29.38	29.15	-2	116	-1.71%
2018/12/13	1	29.55	0	0.00	29.55	1	116	0.86%
2018/12/11	1	29.50	1	30.25	29.95	0	116	0.00%
2018/12/07	1	29.50	0	0.00	29.00	1	111	0.90%
2018/10/26	0	0.00	6	26.62	27.00	-6	172	-3.48%
2018/10/25	0	0.00	3	27.80	27.40	-3	169	-1.77%
2018/10/11	0	0.00	6	28.43	28.90	-6	172	-3.48%
2018/09/18	0	0.00	15	29.68	30.10	-15	212	-7.05%
2018/09/05	4	30.90	0	0.00	30.85	4	243	1.64%
2018/08/28	2	31.50	2	31.05	31.50	0	259	0.00%
2018/08/13	0	0.00	2	30.25	30.50	-2	252	-0.79%
2018/08/08	0	0.00	1	30.25	30.45	-1	243	-0.41%
2018/08/03	1	29.10	0	0.00	29.15	1	243	0.41%
2018/07/27	0	0.00	1.4	29.31	29.50	-1.4	261	-0.54%
2018/07/26	1	29.05	1	29.15	29.05	0	263	0.00%
2018/07/19	3	29.90	0	0.00	29.80	3	278	1.08%
2018/07/18	1	29.80	1	29.55	29.65	0	296	0.00%
2018/07/12	1	30.00	0	0.00	30.25	1	306	0.33%
2018/07/04	0	0.00	2	30.15	30.30	-2	334	-0.60%
2018/06/29	0	0.00	2	30.50	31.10	-2	330	-0.60%
2018/06/28	1	30.20	0	0.00	30.35	1	329	0.30%
2018/06/25	0	0.00	8	30.98	30.90	-8	320	-2.50%
2018/06/13	0	0.00	4	32.28	32.25	-4	361	-1.11%
2018/06/08	0	0.00	2	32.80	32.50	-2	425	-0.47%
2018/06/07	2	32.80	0	0.00	32.65	2	431	0.46%
2018/05/29	5	32.45	0	0.00	32.25	5	507	0.98%
2018/04/23	0	0.00	15	34.35	34.05	-15	794	-1.89%
2018/04/18	0	0.00	15	34.48	35.55	-15	797	-1.88%
2018/04/17	0	0.00	33	34.36	34.60	-33	800	-4.12%
2018/04/16	1	35.05	0	0.00	34.90	1	809	0.12%
2018/04/11	0	0.00	2	36.60	36.75	-2	851	-0.23%
2018/04/09	0	0.00	3	37.00	37.15	-3	863	-0.35%
2018/04/03	1	37.00	0	0.00	37.30	1	867	0.12%
2018/04/02	5	36.94	2	37.18	37.35	3	876	0.34%
2018/03/28	1	36.60	1	36.80	36.75	0	911	0.00%
2018/03/21	0	0.00	2	38.30	37.90	-2	934	-0.21%
2018/03/15	1	38.20	0	0.00	38.25	1	1,163	0.09%
2018/03/14	0	0.00	17	37.49	37.65	-17	1,204	-1.41%
2018/03/13	20	37.34	0	0.00	37.40	20	1,244	1.61%
2018/03/12	10	36.90	10	37.00	37.50	0	1,245	0.00%
2018/03/09	15	37.63	0	0.00	37.10	15	1,244	1.21%
2018/03/08	20	37.85	1	37.20	37.90	19	1,253	1.52%
2018/03/07	0	0.00	10	36.85	37.00	-10	1,244	-0.80%
2018/03/05	0	0.00	20	37.03	37.20	-20	1,317	-1.52%
2018/02/26	30	37.53	0	0.00	37.35	30	1,494	2.01%
2018/02/23	1	37.00	3	37.00	37.05	-2	1,473	-0.14%
2018/02/21	0	0.00	1	35.40	35.10	-1	1,443	-0.07%
2018/02/08	0	0.00	1	34.00	34.70	-1	1,478	-0.07%
2018/02/07	0	0.00	5	34.35	34.60	-5	1,485	-0.34%
2018/02/06	1	33.30	18	33.12	34.60	-17	1,492	-1.14%
2018/02/05	0	0.00	9	34.10	34.95	-9	1,495	-0.60%
2018/02/02	1	34.00	11	34.30	34.90	-10	1,509	-0.66%
2018/01/23	0	0.00	1	34.40	34.40	-1	1,985	-0.05%
2018/01/22	0	0.00	1	34.40	34.35	-1	2,070	-0.05%
2018/01/19	0	0.00	4	34.60	34.60	-4	2,076	-0.19%
2018/01/10	1	35.00	0	0.00	35.00	1	2,123	0.05%
2018/01/09	5	35.80	20	35.93	35.70	-15	2,107	-0.71%
2018/01/08	5	37.00	5	37.34	36.45	0	2,092	0.00%
2018/01/05	12	37.59	5	37.93	37.55	7	2,078	0.34%
2018/01/02	0	0.00	2	37.05	37.00	-2	2,042	-0.10%