松翰 (5471)-日盛-八德券商分點個股進出

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
▼0.5
漲幅
-0.97%
成交量
209張
產業
上市半導體類股
633人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

松翰 (5471)籌碼相關－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/03/16	0	0.00	1	53.40	52.90	-1	810	-0.12%
2023/03/07	0	0.00	3	55.23	55.20	-3	958	-0.31%
2023/02/14	0	0.00	1	53.80	53.90	-1	983	-0.10%
2023/02/09	1	54.70	0	0.00	54.60	1	992	0.10%
2023/02/08	0	0.00	1	54.70	54.70	-1	990	-0.10%
2023/02/03	20	54.40	1	54.00	54.30	19	978	1.94%
2023/02/02	0	0.00	1	54.20	54.10	-1	970	-0.10%
2023/02/01	0	0.00	1	53.40	53.60	-1	954	-0.10%
2023/01/31	1	51.90	0	0.00	51.90	1	937	0.11%
2023/01/16	3	50.02	0	0.00	49.85	3	924	0.32%
2023/01/11	0	0.00	1	51.40	51.10	-1	921	-0.11%
2022/12/30	0	0.00	2	50.70	50.10	-2	911	-0.22%
2022/12/22	4	52.03	54	52.02	52.00	-50	875	-5.71%
2022/12/21	56	57.28	2	57.10	53.40	54	842	6.41%
2022/12/20	0	0.00	2	55.10	55.10	-2	535	-0.37%
2022/12/13	0	0.00	1	49.40	49.65	-1	474	-0.21%
2022/12/12	1	48.95	0	0.00	49.00	1	473	0.21%
2022/12/09	0	0.00	1	50.00	49.70	-1	475	-0.21%
2022/12/05	2	52.70	0	0.00	52.20	2	451	0.44%
2022/12/02	1	53.00	0.1	53.70	53.20	0.9	442	0.20%
2022/12/01	1	51.60	1	52.00	52.60	0	412	0.00%
2022/11/30	0	0.00	1	48.95	48.65	-1	382	-0.26%
2022/11/17	2	49.75	0	0.00	49.90	2	290	0.69%
2022/11/16	0	0.00	1.3	50.34	50.30	-1.3	286	-0.45%
2022/11/15	0	0.00	1	49.75	49.45	-1	275	-0.36%
2022/11/14	0	0.00	5	48.72	48.75	-5	273	-1.83%
2022/11/10	1	48.55	0	0.00	48.90	1	269	0.37%
2022/11/09	0	0.00	1.2	49.14	49.15	-1.2	268	-0.43%
2022/11/08	2	48.70	1	49.30	48.20	1	271	0.37%
2022/11/07	0	0.00	1.2	48.10	47.75	-1.2	270	-0.45%
2022/10/31	0.1	46.50	1	46.10	45.95	-0.9	272	-0.33%
2022/10/25	2	44.93	0	0.00	44.85	2	282	0.71%
2022/10/20	0.1	45.95	0	0.00	45.45	0.1	294	0.03%
2022/10/18	0	0.00	1	47.30	46.85	-1	306	-0.33%
2022/10/14	0	0.00	3	46.28	46.30	-3	327	-0.91%
2022/10/13	2	44.35	0	0.00	44.00	2	348	0.57%
2022/10/05	0	0.00	1	50.80	49.80	-1	384	-0.26%
2022/09/28	1	47.05	0	0.00	46.50	1	388	0.26%
2022/09/26	1	50.80	11	49.60	49.35	-10	400	-2.50%
2022/09/23	1	53.70	0	0.00	53.20	1	429	0.23%
2022/09/22	1	54.30	0	0.00	54.10	1	434	0.23%
2022/09/20	1	55.40	0	0.00	55.50	1	435	0.23%
2022/09/08	0	0.00	1	57.10	57.20	-1	488	-0.20%
2022/09/05	3	57.30	0	0.00	57.00	3	499	0.60%
2022/09/02	3	58.07	0	0.00	58.00	3	509	0.59%
2022/08/31	6	59.60	2	59.60	59.40	4	519	0.77%
2022/08/25	1	58.70	0	0.00	58.90	1	530	0.19%
2022/08/19	0	0.00	1	59.50	59.50	-1	552	-0.18%
2022/08/18	2.1	57.81	0	0.00	59.20	2.1	553	0.38%
2022/08/17	0	0.00	0.1	59.50	58.80	-0.1	550	-0.01%
2022/08/16	0	0.00	0.1	59.80	59.40	-0.1	552	-0.01%
2022/08/15	0	0.00	23	59.47	59.70	-23	551	-4.17%
2022/08/12	0	0.00	5.2	58.65	58.60	-5.2	548	-0.94%
2022/08/10	5	56.10	0	0.00	56.00	5	551	0.91%
2022/08/08	2	55.80	0	0.00	55.80	2	567	0.35%
2022/08/03	2	57.10	0	0.00	56.60	2	571	0.35%
2022/07/29	3	58.03	0	0.00	57.80	3	586	0.51%
2022/07/28	1	58.10	0	0.00	57.30	1	590	0.17%
2022/07/27	3	58.27	2	57.70	58.30	1	589	0.17%
2022/07/26	1	59.70	0	0.00	58.90	1	588	0.17%
2022/07/25	2	60.80	2	60.60	60.60	0	585	0.00%
2022/07/22	1	61.40	1	62.40	61.20	0	590	0.00%
2022/07/21	4	61.50	0.9	61.16	62.00	3.1	605	0.52%
2022/07/20	1	68.10	6	68.05	68.00	-5	603	-0.83%
2022/07/19	1	66.80	0	0.00	67.00	1	603	0.17%
2022/07/08	0	0.00	0.2	62.00	62.50	-0.2	599	-0.03%
2022/07/07	0.1	60.50	0	0.00	61.50	0.1	600	0.02%
2022/07/06	2	61.00	0	0.00	60.10	2	612	0.33%
2022/07/01	2	62.75	0	0.00	60.50	2	661	0.30%
2022/06/30	1.1	66.57	0	0.00	67.00	1.1	638	0.17%
2022/06/28	0	0.00	0.1	74.90	69.50	-0.1	662	-0.01%
2022/06/27	0	0.00	1	70.80	70.90	-1	740	-0.14%
2022/06/20	1	68.10	2	68.30	67.30	-1	968	-0.10%
2022/06/17	1	70.00	0	0.00	69.90	1	963	0.10%
2022/06/16	1	71.50	1	71.10	71.30	0	957	0.00%
2022/06/14	1	71.70	0	0.00	72.00	1	974	0.10%
2022/06/13	1	73.20	0	0.00	72.60	1	981	0.10%
2022/06/02	0.1	77.55	0	0.00	77.40	0.1	1,027	0.01%
2022/06/01	2.1	77.52	1	77.80	77.70	1.1	1,041	0.11%
2022/05/31	1.1	76.94	3	77.27	77.20	-2	1,047	-0.19%
2022/05/30	0	0.00	7	75.91	76.20	-7	1,051	-0.67%
2022/05/26	0	0.00	2	74.00	73.50	-2	1,066	-0.19%
2022/05/25	0	0.00	0.1	74.30	74.30	-0.1	1,111	-0.01%
2022/05/24	7	74.81	0	0.00	74.00	7	1,185	0.59%
2022/05/20	0	0.00	5	75.40	75.40	-5	1,196	-0.42%
2022/05/19	0.2	75.50	0	0.00	75.50	0.2	1,203	0.01%
2022/05/18	6.1	76.69	6.2	77.19	76.50	-0.1	1,202	0.00%
2022/05/17	1	76.30	2	77.30	77.20	-1	1,199	-0.08%
2022/05/16	10	74.35	1	75.50	74.10	9	1,192	0.75%
2022/05/13	1	74.40	0	0.00	74.30	1	1,212	0.08%
2022/05/12	0.1	74.50	0	0.00	74.00	0.1	1,217	0.00%
2022/05/10	0.1	73.80	0	0.00	75.60	0.1	1,226	0.00%
2022/05/09	0	74.70	0	0.00	74.20	0	1,221	0.00%
2022/05/06	0.1	76.50	4	76.45	76.70	-4	1,216	-0.32%
2022/05/05	0	0.00	1	77.60	77.50	-1	1,217	-0.08%
2022/05/04	3	77.07	0	0.00	77.20	3	1,221	0.25%
2022/04/27	1	73.40	6	73.40	73.80	-5	1,223	-0.41%
2022/04/26	0.2	76.90	0	0.00	76.10	0.2	1,208	0.01%
2022/04/25	1	77.20	0	0.00	77.00	1	1,208	0.08%
2022/04/22	2.1	80.81	1	80.70	80.60	1.1	1,195	0.09%
2022/04/19	1	81.20	0	0.00	81.50	1	1,258	0.08%
2022/04/15	0.2	81.80	5	81.70	81.70	-4.8	1,299	-0.37%
2022/04/14	1	82.70	0	0.00	82.90	1	1,320	0.08%
2022/04/12	0.1	82.60	0	0.00	82.20	0.1	1,349	0.00%
2022/04/11	2.6	83.47	10	83.30	83.10	-7.5	1,446	-0.52%
2022/04/08	0.1	86.40	0	0.00	86.10	0.1	1,534	0.01%
2022/04/07	0.2	86.02	0	0.00	85.90	0.2	1,531	0.01%
2022/04/06	1.1	87.91	0.1	88.30	87.90	1	1,512	0.06%
2022/03/30	17	93.02	4	91.58	91.00	13	1,485	0.88%
2022/03/29	4	91.85	3.5	91.81	91.40	0.5	1,419	0.03%
2022/03/28	0.1	89.25	0	0.00	89.30	0.1	1,335	0.01%
2022/03/25	1	91.10	0	0.00	90.40	1	1,331	0.08%
2022/03/24	3	90.57	0	0.00	90.90	3	1,308	0.23%
2022/03/23	27.1	89.38	26	89.88	90.40	1.1	1,273	0.09%
2022/03/21	0	0.00	11	87.76	87.40	-11	1,215	-0.91%
2022/03/16	1	84.60	1	83.50	83.60	0	1,213	0.00%
2022/03/15	0.2	84.55	7	84.71	84.20	-6.8	1,230	-0.55%
2022/03/11	1	86.60	2	86.20	86.40	-1	1,288	-0.08%
2022/03/10	1	86.50	0	0.00	87.00	1	1,298	0.08%
2022/03/09	0	87.90	0	0.00	85.50	0	1,334	0.00%
2022/03/08	0	86.60	0	0.00	84.00	0	1,446	0.00%
2022/03/07	0	88.70	1	86.60	86.60	-1	1,505	-0.07%
2022/03/04	1	89.10	3	89.10	89.10	-2	1,504	-0.13%
2022/03/03	2	89.10	0	0.00	89.00	2	1,511	0.13%
2022/03/02	1	87.70	0	0.00	88.70	1	1,517	0.07%
2022/03/01	2	88.40	1.1	88.01	88.20	0.9	1,520	0.06%
2022/02/25	1	88.40	20.1	88.51	87.60	-19.1	1,523	-1.25%
2022/02/24	5	87.02	14	87.99	87.30	-9	1,517	-0.59%
2022/02/21	0.2	85.85	10	85.90	86.00	-9.8	1,747	-0.56%
2022/02/18	3	84.60	0	0.00	85.00	3	1,762	0.17%
2022/02/16	0	0.00	1	85.40	85.40	-1	1,823	-0.05%
2022/02/15	13	85.87	0	0.00	85.60	13	1,846	0.70%
2022/02/14	0	0.00	1	84.00	83.90	-1	1,863	-0.05%
2022/02/11	1	85.40	0	0.00	85.00	1	1,873	0.05%
2022/02/10	1	85.50	2	85.10	85.10	-1	1,891	-0.05%
2022/02/09	0	0.00	1	86.00	86.20	-1	1,897	-0.05%
2022/02/07	1	83.00	3	83.90	83.60	-2	1,902	-0.11%
2022/01/26	10	82.50	0	0.00	82.50	10	1,907	0.52%
2022/01/21	0.1	85.60	0	0.00	84.60	0.1	1,967	0.00%
2022/01/20	0	0.00	0.1	85.30	86.00	-0.1	1,975	0.00%
2022/01/19	0	0.00	2	85.15	86.00	-2	1,993	-0.10%
2022/01/17	1	84.70	0	0.00	84.90	1	2,029	0.05%
2022/01/14	0.2	83.52	0	0.00	83.30	0.2	2,047	0.01%
2022/01/13	2	84.90	3	84.93	85.00	-1	2,057	-0.05%
2022/01/12	1	86.40	1	86.60	86.30	0	2,044	0.00%
2022/01/11	10	88.10	1	88.00	88.80	9	2,029	0.44%
2022/01/10	13	88.82	1	88.80	88.80	12	2,018	0.59%
2022/01/07	3	91.37	3	91.23	90.80	0	1,999	0.00%
2022/01/06	2	92.70	0	0.00	92.70	2	1,989	0.10%
2022/01/05	0	0.00	1	93.40	93.50	-1	2,014	-0.05%
2022/01/04	8	94.79	1	95.30	93.90	7	2,014	0.35%
2022/01/03	1.2	94.93	26.4	95.02	95.00	-25.3	1,926	-1.31%
2021/12/30	15	91.70	0	0.00	92.00	15	1,848	0.81%
2021/12/29	0	0.00	2	91.80	92.00	-2	1,881	-0.11%
2021/12/27	0	0.00	1	91.10	91.50	-1	1,947	-0.05%
2021/12/24	0	0.00	4	91.60	91.10	-4	1,982	-0.20%
2021/12/23	0	0.00	2	91.65	91.60	-2	1,994	-0.10%
2021/12/22	0	0.00	1	91.90	91.30	-1	2,010	-0.05%
2021/12/17	1	90.80	2	90.90	91.00	-1	2,090	-0.05%
2021/12/16	1	91.70	0	0.00	91.60	1	2,096	0.05%
2021/12/15	0	0.00	2	91.00	90.60	-2	2,097	-0.10%
2021/12/13	1	90.60	0	0.00	90.60	1	2,101	0.05%
2021/12/09	1.1	90.24	2	90.50	90.40	-0.9	2,114	-0.04%
2021/12/08	4.2	91.79	9	91.33	91.60	-4.9	2,125	-0.23%
2021/12/07	0	0.00	10	93.75	93.60	-10	2,093	-0.48%
2021/12/06	1	94.90	4	94.85	94.70	-3	2,097	-0.14%
2021/12/03	1	96.20	1	95.70	95.80	0	2,136	0.00%
2021/12/02	22	95.54	11	95.96	94.60	11	2,197	0.50%
2021/12/01	11.1	95.05	15.5	95.59	96.50	-4.4	2,259	-0.19%
2021/11/30	0	0.00	1	91.60	92.50	-1	2,285	-0.04%
2021/11/29	1	90.30	0	0.00	90.80	1	2,328	0.04%
2021/11/26	3	89.90	2	90.30	90.10	1	2,347	0.04%
2021/11/25	1.1	91.67	0	0.00	91.00	1.1	2,364	0.05%
2021/11/24	0	0.00	6	91.45	92.00	-6	2,366	-0.25%
2021/11/23	15	92.22	1	92.50	91.60	14	2,375	0.59%
2021/11/22	7.1	95.36	2	94.00	94.00	5.1	2,378	0.21%
2021/11/19	16	96.86	6	96.23	94.40	10	2,386	0.42%
2021/11/18	1.1	96.61	2	94.35	96.00	-0.9	2,243	-0.04%
2021/11/17	2	92.20	1	93.10	92.40	1	2,192	0.05%
2021/11/16	2	90.95	0	0.00	91.70	2	2,198	0.09%
2021/11/15	1.1	92.40	0	0.00	92.40	1.1	2,206	0.05%
2021/11/12	0	0.00	2	89.65	90.30	-2	2,209	-0.09%
2021/11/11	4	89.65	1	90.40	89.90	3	2,216	0.14%
2021/11/10	0	0.00	1	88.00	87.80	-1	2,224	-0.04%
2021/11/08	0	0.00	3	86.50	86.70	-3	2,284	-0.13%
2021/11/05	2	86.40	2	86.50	86.50	0	2,372	0.00%
2021/11/04	2	87.10	0	0.00	86.30	2	2,463	0.08%
2021/11/02	1	86.20	0	0.00	85.70	1	2,653	0.04%
2021/11/01	7	88.89	14	88.31	88.70	-7	2,715	-0.26%
2021/10/29	10.1	85.80	0.1	85.90	85.80	10	2,724	0.37%
2021/10/28	3	85.67	1	85.60	85.80	2	2,748	0.07%
2021/10/27	0.1	84.00	6	83.80	84.70	-5.9	2,784	-0.21%
2021/10/26	0	0.00	1	84.50	83.60	-1	2,871	-0.03%
2021/10/22	1	86.60	3	86.57	85.50	-2	3,031	-0.07%
2021/10/21	0	0.00	1	86.30	86.30	-1	3,119	-0.03%
2021/10/20	2	84.90	0	0.00	85.10	2	3,210	0.06%
2021/10/19	2	83.80	4	84.65	84.30	-2	3,512	-0.06%
2021/10/18	0	0.00	2	82.50	82.50	-2	3,833	-0.05%
2021/10/14	1	79.30	0	0.00	80.60	1	4,800	0.02%
2021/10/13	4	80.05	1	80.70	79.50	3	5,370	0.06%
2021/10/12	4	83.63	0	0.00	82.30	4	5,542	0.07%
2021/10/08	0	0.00	2.2	86.72	85.10	-2.2	5,564	-0.04%
2021/10/06	2	83.85	0	0.00	82.50	2	5,827	0.03%
2021/10/05	2	81.65	1	84.70	85.30	1	6,034	0.02%
2021/10/04	2.3	86.33	3	85.03	84.80	-0.7	6,028	-0.01%
2021/10/01	1.1	89.11	0	0.00	88.30	1.1	6,036	0.02%
2021/09/29	1	90.90	0	0.00	90.80	1	6,042	0.02%
2021/09/28	1	93.70	0	0.00	94.00	1	6,068	0.02%
2021/09/27	1	94.01	7.1	94.82	94.40	-6.1	6,044	-0.10%
2021/09/24	1	92.70	2	92.85	93.00	-1	6,036	-0.02%
2021/09/23	2	91.20	4	91.33	91.80	-2	6,024	-0.03%
2021/09/22	0	0.00	2.1	89.52	90.20	-2.1	6,038	-0.03%
2021/09/15	3	90.67	3	90.50	90.50	0	6,081	0.00%
2021/09/14	2	92.25	1	91.60	91.60	1	6,096	0.02%
2021/09/13	2	93.15	3	93.43	93.10	-1	6,119	-0.02%
2021/09/09	1	90.40	0	0.00	90.70	1	6,135	0.02%
2021/09/08	2.1	90.07	7	90.30	90.30	-4.9	6,152	-0.08%
2021/09/07	2	93.15	2	95.20	92.80	0	6,127	0.00%
2021/09/06	8	99.23	1	99.80	98.10	7	6,064	0.12%
2021/09/03	11	95.67	1	98.40	98.40	10	5,965	0.17%
2021/09/02	0	93.80	4	95.05	93.70	-4	6,177	-0.06%
2021/09/01	0	93.50	12	92.05	93.50	-12	6,181	-0.19%
2021/08/31	21	90.60	0	0.00	90.50	21	6,160	0.34%
2021/08/27	1	90.10	0	0.00	91.50	1	6,181	0.02%
2021/08/26	1	91.60	1	91.10	91.40	0	6,204	0.00%
2021/08/25	1	93.20	2	93.40	92.70	-1	6,207	-0.02%
2021/08/24	3	92.10	1	92.80	90.10	2	6,201	0.03%
2021/08/23	1	89.20	1	90.40	90.70	0	6,186	0.00%
2021/08/20	2	87.70	0	0.00	87.40	2	6,218	0.03%
2021/08/19	0	0.00	2	87.30	86.50	-2	6,312	-0.03%
2021/08/18	5	89.20	2	88.45	89.90	3	6,326	0.05%
2021/08/17	1	87.09	4	89.33	86.60	-3	6,363	-0.05%
2021/08/16	0	0.00	5	89.52	89.50	-5	6,377	-0.08%
2021/08/13	4.2	91.53	1	95.10	90.20	3.2	6,372	0.05%
2021/08/12	5	95.46	1	96.10	95.20	4	6,355	0.06%
2021/08/11	33	97.60	26	95.02	95.00	7	6,423	0.11%
2021/08/10	11	106.27	7	107.43	106.00	4	6,422	0.06%
2021/08/09	19.1	111.06	16	109.22	108.50	3.1	6,404	0.05%
2021/08/06	11.1	111.42	9.1	112.44	111.50	2.1	6,413	0.03%
2021/08/05	3.1	109.01	5	110.10	110.50	-2	6,508	-0.03%
2021/08/04	0.2	107.76	2	107.50	106.50	-1.9	6,567	-0.03%
2021/08/03	0	0.00	0.4	109.00	108.50	-0.4	6,647	-0.01%
2021/08/02	2	108.75	8	108.38	108.00	-6	6,699	-0.09%
2021/07/30	1	106.50	4	106.50	107.50	-3	6,733	-0.04%
2021/07/29	1	103.00	0	0.00	105.00	1	6,679	0.01%
2021/07/28	5	101.44	3	103.50	103.00	2	6,679	0.03%
2021/07/27	6.4	106.58	4	106.38	104.50	2.4	6,687	0.04%
2021/07/26	6	109.42	4	108.38	108.50	2	6,732	0.03%
2021/07/23	10	113.80	15	110.20	108.00	-5	6,695	-0.07%
2021/07/22	22	113.91	12	114.17	113.00	10	6,483	0.15%
2021/07/21	28	114.29	25	116.32	112.50	3	6,273	0.05%
2021/07/20	23	109.89	23	109.74	109.00	0	5,889	0.00%
2021/07/19	39	107.31	30	110.08	113.00	9	5,631	0.16%
2021/07/16	9	102.93	10.2	104.55	103.00	-1.2	5,231	-0.02%
2021/07/15	0.2	99.00	2	100.00	99.90	-1.8	5,071	-0.04%
2021/07/14	2	99.65	2	98.20	99.00	0	5,090	0.00%
2021/07/13	8	103.18	10	102.50	99.10	-2	5,086	-0.04%
2021/07/12	14	100.00	9	98.39	101.50	5	4,974	0.10%
2021/07/09	1	96.10	2	96.20	95.90	-1	4,852	-0.02%
2021/07/08	2	95.60	3	95.90	95.30	-1	4,959	-0.02%
2021/07/07	4	95.55	4	95.43	94.80	0	5,000	0.00%
2021/07/06	1	94.70	0	0.00	94.80	1	5,121	0.02%
2021/07/05	0	0.00	3	95.67	96.10	-3	5,245	-0.06%
2021/07/02	0	0.00	2	93.70	93.60	-2	5,388	-0.04%
2021/07/01	2	93.35	0	0.00	92.60	2	5,556	0.04%
2021/06/29	6	93.98	0	0.00	93.70	6	6,023	0.10%
2021/06/28	2	94.55	2	94.75	95.10	0	6,207	0.00%
2021/06/25	4	95.20	0	0.00	94.30	4	6,537	0.06%
2021/06/24	2	94.10	22	94.60	94.60	-20	6,769	-0.30%
2021/06/23	12	93.73	2	94.30	94.00	10	6,868	0.15%
2021/06/22	1	93.10	2	92.85	92.60	-1	7,365	-0.01%
2021/06/21	1	94.10	2	94.40	94.30	-1	7,403	-0.01%
2021/06/18	2	96.45	1	96.40	96.40	1	7,453	0.01%
2021/06/17	1	93.10	15	95.99	96.50	-14	7,514	-0.19%
2021/06/16	2	94.30	0	0.00	94.30	2	7,571	0.03%
2021/06/15	1	95.90	0	0.00	96.20	1	7,698	0.01%
2021/06/11	11	95.75	3	96.37	95.10	8	8,301	0.10%
2021/06/10	29	99.14	24	98.29	96.80	5	8,717	0.06%
2021/06/09	2	94.60	2	94.30	94.30	0	8,500	0.00%
2021/06/08	0	0.00	1	92.00	91.90	-1	8,610	-0.01%
2021/06/07	0	0.00	8	91.38	92.40	-8	8,792	-0.09%
2021/06/04	2	91.55	0	0.00	91.80	2	8,852	0.02%
2021/06/03	2	92.90	0	0.00	92.70	2	8,910	0.02%
2021/06/02	5	94.98	7	93.71	93.00	-2	9,000	-0.02%
2021/06/01	18	94.94	7	94.97	94.70	11	9,040	0.12%
2021/05/31	5	93.74	1	93.50	94.30	4	9,093	0.04%
2021/05/28	5	94.00	2	94.15	94.10	3	9,206	0.03%
2021/05/27	9	93.76	6	93.38	94.00	3	9,409	0.03%
2021/05/26	2	91.80	1	92.30	91.80	1	9,402	0.01%
2021/05/25	4	92.05	5	92.46	92.20	-1	9,629	-0.01%
2021/05/24	1	89.50	0	0.00	90.10	1	9,887	0.01%
2021/05/21	2	87.80	0	0.00	88.10	2	10,180	0.02%
2021/05/20	3	88.23	0	0.00	87.00	3	10,707	0.03%
2021/05/19	0	0.00	2	89.15	89.90	-2	11,189	-0.02%
2021/05/18	2	86.90	6	86.62	87.00	-4	11,725	-0.03%
2021/05/17	1	83.40	4	82.58	82.50	-3	11,952	-0.03%
2021/05/14	3	88.90	1	90.70	88.00	2	11,990	0.02%
2021/05/13	10	91.43	12	90.89	88.90	-2	11,927	-0.02%
2021/05/12	1	81.60	1	84.10	86.80	0	11,768	0.00%
2021/05/11	3	92.47	3	91.90	90.50	0	11,690	0.00%
2021/05/10	2	96.95	12	96.42	97.20	-10	11,639	-0.09%
2021/05/07	8	99.68	3	98.10	99.50	5	11,696	0.04%
2021/05/05	2	99.40	10.1	100.16	97.20	-8.1	12,583	-0.06%
2021/05/04	4	98.38	9	97.33	100.50	-5	13,173	-0.04%
2021/05/03	4	103.63	1	107.00	102.00	3	13,120	0.02%
2021/04/29	4	111.00	2	111.75	110.00	2	13,021	0.02%
2021/04/28	2	111.00	3	109.67	112.00	-1	12,981	-0.01%
2021/04/27	2	110.00	1	110.00	109.50	1	12,943	0.01%
2021/04/26	6	114.42	5	115.70	114.50	1	12,885	0.01%
2021/04/23	5	112.40	1	114.00	112.50	4	12,828	0.03%
2021/04/22	5	111.90	3	114.33	109.50	2	12,847	0.02%
2021/04/21	19	110.16	0	0.00	111.00	19	12,799	0.15%
2021/04/20	3	109.67	5	110.80	110.00	-2	12,813	-0.02%
2021/04/19	0	0.00	12	109.42	109.50	-12	12,806	-0.09%
2021/04/16	15	111.93	10	112.85	110.50	5	12,837	0.04%
2021/04/15	6	110.83	0	0.00	112.50	6	12,742	0.05%
2021/04/14	1	102.50	7	105.50	106.00	-6	12,670	-0.05%
2021/04/13	4	109.13	0	0.00	108.00	4	12,569	0.03%
2021/04/12	3	110.50	3	111.33	108.50	0	12,524	0.00%
2021/04/09	6	114.25	8	113.81	113.00	-2	12,433	-0.02%
2021/04/08	13	115.00	11	114.27	113.50	2	12,344	0.02%
2021/04/07	13	111.85	9	111.83	115.00	4	12,160	0.03%
2021/04/06	7	109.86	7	111.36	114.00	0	12,000	0.00%
2021/04/01	14	105.14	10	105.45	105.50	4	11,755	0.03%
2021/03/31	3	102.17	4	103.38	102.00	-1	11,534	-0.01%
2021/03/30	14	102.25	28	102.91	103.00	-14	11,375	-0.12%
2021/03/29	11	100.37	13	100.47	99.40	-2	11,059	-0.02%
2021/03/26	15.1	97.61	13	97.55	98.00	2.1	10,827	0.02%
2021/03/25	21	97.99	10	98.98	96.70	11	10,729	0.10%
2021/03/24	1	94.70	3	94.77	94.80	-2	10,232	-0.02%
2021/03/23	0	0.00	1	93.60	93.60	-1	10,227	-0.01%
2021/03/22	0	0.00	3	93.90	93.50	-3	10,174	-0.03%
2021/03/19	5	92.60	13	92.68	92.80	-8	10,113	-0.08%
2021/03/18	4	94.50	2	94.80	94.10	2	10,049	0.02%
2021/03/17	35	98.90	21	94.50	94.50	14	9,947	0.14%
2021/03/16	18	94.51	20	96.22	98.70	-2	9,404	-0.02%
2021/03/15	0	0.00	5	89.34	89.80	-5	8,980	-0.06%
2021/03/12	5	88.70	0	0.00	88.40	5	8,991	0.06%
2021/03/11	3	88.23	4	88.35	88.20	-1	8,903	-0.01%
2021/03/10	4	86.00	8	86.06	86.30	-4	8,775	-0.05%
2021/03/09	3	83.40	5	85.08	85.30	-2	8,750	-0.02%
2021/03/08	3	85.30	1	84.20	84.50	2	8,811	0.02%
2021/03/05	1	85.40	3	85.53	85.80	-2	8,735	-0.02%
2021/03/04	4	85.08	4	84.90	84.70	0	8,712	0.00%
2021/03/03	3	85.00	4	84.73	84.90	-1	8,709	-0.01%
2021/03/02	10	87.97	13.1	87.72	85.70	-3.1	8,584	-0.04%
2021/02/26	6	84.63	1.1	84.72	84.60	4.9	8,371	0.06%
2021/02/25	11	87.40	16	86.87	86.50	-5	8,356	-0.06%
2021/02/24	14	85.82	18	86.16	84.10	-4	8,261	-0.05%
2021/02/23	10.2	84.65	11	84.38	84.00	-0.8	7,957	-0.01%
2021/02/22	25	88.50	4	89.15	87.60	21	7,648	0.27%
2021/02/19	61	82.53	67.1	83.80	87.80	-6.1	7,132	-0.09%
2021/02/18	25.1	79.52	29.4	79.28	79.90	-4.3	6,636	-0.06%
2021/02/17	8	75.28	22.2	75.71	76.30	-14.2	6,055	-0.23%
2021/02/05	1	69.40	10	70.12	69.40	-9	5,783	-0.16%
2021/02/04	2	68.80	3	68.90	68.80	-1	5,746	-0.02%
2021/02/03	0	0.00	13	68.92	68.60	-13	5,769	-0.23%
2021/02/02	2	68.20	5	67.58	67.90	-3	5,945	-0.05%
2021/02/01	5	65.44	3	65.57	66.80	2	6,203	0.03%
2021/01/29	10	67.39	3	68.37	66.20	7	6,303	0.11%
2021/01/28	7.1	70.34	5	70.02	68.70	2.1	6,298	0.03%
2021/01/27	68.1	74.71	36	75.17	72.80	32.1	6,149	0.52%
2021/01/26	42.4	75.15	29.2	75.60	76.20	13.2	5,438	0.24%
2021/01/25	1	69.50	4	69.48	69.30	-3	4,835	-0.06%
2021/01/22	2	66.70	2	65.95	67.60	0	4,794	0.00%
2021/01/21	1	65.00	20	66.10	64.60	-19	4,809	-0.40%
2021/01/19	2	68.60	11	68.14	67.50	-9	4,842	-0.19%
2021/01/18	4	70.15	9	70.73	69.00	-5	4,972	-0.10%
2021/01/15	22	70.76	8	70.36	69.50	14	4,999	0.28%
2021/01/14	5	70.22	15	69.60	69.70	-10	4,984	-0.20%
2021/01/13	10	67.90	11	68.74	67.80	-1	4,922	-0.02%
2021/01/12	4	67.65	1	66.70	66.70	3	4,993	0.06%
2021/01/11	32	66.04	41	66.02	67.40	-9	5,037	-0.18%
2021/01/08	1	67.40	0	0.00	67.20	1	5,155	0.02%
2021/01/07	0.2	66.70	12	67.13	66.80	-11.8	5,201	-0.23%
2021/01/06	10	66.40	0	0.00	65.50	10	5,280	0.19%
2021/01/05	5	66.50	15.2	67.03	66.50	-10.2	5,349	-0.19%
2021/01/04	0	0.00	10	67.07	67.30	-10	5,502	-0.18%
2020/12/31	10	66.40	7	66.34	65.70	3	6,172	0.05%
2020/12/30	1	64.80	0	0.00	64.70	1	6,589	0.02%
2020/12/28	1	65.10	0	0.00	65.10	1	6,926	0.01%
2020/12/25	5	64.70	0	0.00	64.70	5	7,084	0.07%
2020/12/24	0	0.00	6	65.25	65.00	-6	7,243	-0.08%
2020/12/23	1	63.80	0	0.00	63.70	1	7,464	0.01%
2020/12/21	1	63.40	0	0.00	63.50	1	8,202	0.01%
2020/12/18	0	0.00	7	64.06	63.60	-7	8,471	-0.08%
2020/12/17	13	63.21	1	63.70	63.40	12	8,854	0.14%
2020/12/16	0	0.00	51	64.73	64.70	-51	9,049	-0.56%
2020/12/15	7	64.31	0	0.00	64.30	7	9,574	0.07%
2020/12/14	2	65.85	0	0.00	65.90	2	10,057	0.02%
2020/12/11	12	65.68	0	0.00	65.40	12	11,020	0.11%
2020/12/10	18.2	67.44	10	67.20	67.10	8.2	11,773	0.07%
2020/12/09	2	69.45	8	69.13	69.40	-6	11,866	-0.05%
2020/12/08	13	68.58	15	68.93	68.40	-2	11,815	-0.02%
2020/12/07	1	67.60	17	68.62	67.20	-16	11,731	-0.14%
2020/12/04	9	68.08	7	68.30	67.90	2	11,694	0.02%
2020/12/03	7	67.60	1	68.50	67.40	6	11,759	0.05%
2020/12/02	41	68.68	12	68.78	68.70	29	11,711	0.25%
2020/12/01	0	0.00	14	67.50	67.60	-14	11,601	-0.12%
2020/11/30	20	67.10	14	67.07	66.90	6	11,605	0.05%
2020/11/27	3	67.00	6	67.07	66.70	-3	11,637	-0.03%
2020/11/26	3	66.30	0	0.00	66.10	3	11,562	0.03%
2020/11/25	12	65.82	1	66.30	65.40	11	11,556	0.10%
2020/11/24	33	67.42	0	0.00	66.40	33	11,565	0.29%
2020/11/23	14	66.59	28	67.10	67.20	-14	11,498	-0.12%
2020/11/20	3	64.83	4	64.88	65.30	-1	11,365	-0.01%
2020/11/19	1	65.00	0	0.00	64.90	1	11,354	0.01%
2020/11/18	2	65.65	8	66.13	65.50	-6	11,345	-0.05%
2020/11/17	3	65.33	13	65.59	65.10	-10	11,325	-0.09%
2020/11/16	3	65.30	4	65.30	65.40	-1	11,380	-0.01%
2020/11/13	0	0.00	5	65.60	65.70	-5	11,383	-0.04%
2020/11/12	6	64.33	1	64.10	63.90	5	11,363	0.04%
2020/11/11	2	65.25	0	0.00	65.30	2	11,322	0.02%
2020/11/10	30	65.79	23	65.84	64.70	7	11,299	0.06%
2020/11/09	46	68.75	9	67.84	68.00	37	11,116	0.33%
2020/11/06	7	71.36	14	72.30	71.10	-7	10,825	-0.06%
2020/11/05	1	71.70	1	70.90	70.90	0	10,723	0.00%
2020/11/04	2	70.65	1	70.30	70.10	1	10,662	0.01%
2020/11/03	6	68.80	5	69.50	70.30	1	10,795	0.01%
2020/11/02	0	0.00	1	67.50	68.30	-1	10,743	-0.01%
2020/10/30	1	66.70	1	66.90	66.70	0	10,713	0.00%
2020/10/29	14	66.71	2	67.40	67.30	12	10,687	0.11%
2020/10/28	1	68.50	1	69.30	68.10	0	10,672	0.00%
2020/10/27	2	68.60	1	69.60	68.50	1	10,652	0.01%
2020/10/26	22	71.54	10	71.60	69.00	12	10,621	0.11%
2020/10/23	0	0.00	1	71.60	71.00	-1	10,467	-0.01%
2020/10/22	20	70.43	29	70.66	70.70	-9	10,379	-0.09%
2020/10/21	5	70.00	11	70.21	70.00	-6	10,253	-0.06%
2020/10/20	5	69.46	5.2	69.60	69.50	-0.2	10,227	0.00%
2020/10/19	12	69.05	2	69.05	69.50	10	10,126	0.10%
2020/10/16	12	70.48	36	69.76	68.00	-24	10,087	-0.24%
2020/10/15	11	69.55	22	70.02	69.50	-11	9,935	-0.11%
2020/10/14	8	70.15	5	70.28	69.50	3	9,900	0.03%
2020/10/13	11	70.14	0	0.00	70.10	11	9,877	0.11%
2020/10/12	33	69.96	9	69.79	70.50	24	9,844	0.24%
2020/10/08	35	71.16	65	70.78	69.30	-30	9,750	-0.31%
2020/10/07	15	68.31	18	68.99	71.60	-3	9,124	-0.03%
2020/10/06	8	66.26	24	66.23	67.90	-16	8,740	-0.18%
2020/10/05	14	65.01	0	0.00	65.10	14	8,690	0.16%
2020/09/30	19	64.53	21	65.31	66.30	-2	8,782	-0.02%
2020/09/29	10	65.20	11	64.10	64.00	-1	8,741	-0.01%
2020/09/28	43	66.39	10	65.27	64.60	33	8,704	0.38%
2020/09/25	31	68.70	48	65.92	67.30	-17	8,552	-0.20%
2020/09/24	54	68.25	29	68.42	67.50	25	8,202	0.30%
2020/09/23	3	68.20	15	68.53	70.10	-12	7,934	-0.15%
2020/09/22	3	70.03	16	70.19	68.50	-13	7,740	-0.17%
2020/09/21	7	69.99	3	69.40	69.00	4	7,383	0.05%
2020/09/18	32	72.53	27	71.54	72.20	5	7,242	0.07%
2020/09/17	12	69.94	46	70.19	72.00	-34	6,767	-0.50%
2020/09/16	77	70.05	99	69.77	70.00	-22	6,369	-0.35%
2020/09/15	134	63.94	149	63.76	65.10	-15	5,609	-0.27%	大買/大賣/
2020/09/14	25	58.01	61	57.24	59.20	-36	4,909	-0.73%
2020/09/11	23	54.05	1	54.70	53.90	22	4,784	0.46%
2020/09/10	0	0.00	1	55.10	54.80	-1	4,858	-0.02%
2020/09/09	22	53.93	25	55.05	55.30	-3	4,950	-0.06%
2020/09/08	28	55.87	46	55.47	54.70	-18	4,999	-0.36%
2020/09/07	20	53.80	0	0.00	53.10	20	5,008	0.40%
2020/09/04	0	0.00	1	53.70	54.20	-1	5,133	-0.02%
2020/09/03	13	54.83	0	0.00	54.80	13	5,220	0.25%
2020/09/02	10	55.30	21	55.18	55.30	-11	5,323	-0.21%
2020/09/01	32	53.27	0	0.00	53.40	32	5,620	0.57%
2020/08/31	13	53.58	0	0.00	53.80	13	5,701	0.23%
2020/08/28	1	53.80	2	54.75	53.80	-1	5,973	-0.02%
2020/08/27	1	53.50	9	53.50	53.50	-8	6,255	-0.13%
2020/08/26	9	54.90	0	0.00	54.40	9	6,355	0.14%
2020/08/25	1	53.00	3	53.10	53.10	-2	6,497	-0.03%
2020/08/24	1	52.80	3	52.77	52.90	-2	6,655	-0.03%
2020/08/21	0	0.00	4	52.00	52.10	-4	6,881	-0.06%
2020/08/20	10	50.94	1	51.90	50.90	9	7,135	0.13%
2020/08/19	1	55.60	11	55.79	55.10	-10	7,182	-0.14%
2020/08/18	1	55.40	0	0.00	55.40	1	7,250	0.01%
2020/08/17	0	0.00	2	55.50	55.30	-2	7,487	-0.03%
2020/08/14	0	0.00	1	55.10	54.70	-1	7,583	-0.01%
2020/08/13	1	54.60	0	0.00	54.80	1	7,687	0.01%
2020/08/12	0	0.00	5	53.94	54.80	-5	8,026	-0.06%
2020/08/11	9	53.66	3	52.90	53.00	6	8,560	0.07%
2020/08/10	14	56.04	6	55.53	54.80	8	8,853	0.09%
2020/08/07	12	56.15	35	56.61	56.00	-23	9,415	-0.24%
2020/08/06	12	54.34	4	52.70	52.70	8	9,507	0.08%
2020/08/05	2	53.70	2	53.90	53.90	0	9,997	0.00%
2020/08/04	14	53.71	8	53.60	53.70	6	10,440	0.06%
2020/08/03	2	53.70	8	54.18	53.80	-6	11,261	-0.05%
2020/07/31	1	52.50	3	52.40	52.80	-2	11,751	-0.02%
2020/07/30	10	52.62	3	52.83	53.00	7	12,488	0.06%
2020/07/29	10	51.30	1	50.80	51.60	9	12,730	0.07%
2020/07/28	0	0.00	6	50.43	50.20	-6	12,797	-0.05%
2020/07/24	4	52.10	3	51.47	51.00	1	13,285	0.01%
2020/07/23	7	52.40	3	52.67	52.70	4	13,327	0.03%
2020/07/22	7	53.43	10	52.80	52.70	-3	13,415	-0.02%
2020/07/21	1	52.60	0	0.00	53.30	1	13,584	0.01%
2020/07/17	3	52.83	8	52.25	52.10	-5	13,921	-0.04%
2020/07/16	2	55.90	11	55.31	55.00	-9	13,922	-0.06%
2020/07/15	4	58.40	1	60.60	58.20	3	13,949	0.02%
2020/07/14	4	60.30	9	62.00	59.50	-5	14,039	-0.04%
2020/07/13	18	62.72	2	62.50	62.50	16	14,127	0.11%
2020/07/10	14	62.93	6	61.87	61.50	8	14,144	0.06%
2020/07/09	12	62.46	6	62.45	62.10	6	14,181	0.04%
2020/07/08	1	59.80	36	59.89	61.20	-35	14,222	-0.25%
2020/07/07	5	60.26	3	60.77	60.40	2	14,351	0.01%
2020/07/06	2	60.35	15	59.88	59.90	-13	14,471	-0.09%
2020/07/03	20	58.97	4	59.13	58.70	16	14,561	0.11%
2020/07/02	0	0.00	31	57.83	58.40	-31	14,934	-0.21%
2020/07/01	12	58.58	14	57.83	57.10	-2	15,227	-0.01%
2020/06/30	3	56.27	8	56.40	56.70	-5	15,401	-0.03%
2020/06/29	22	56.75	6	57.08	56.20	16	15,402	0.10%
2020/06/24	9	55.78	15	55.64	55.90	-6	15,345	-0.04%
2020/06/23	11	55.42	26	55.44	55.00	-15	15,400	-0.10%
2020/06/22	32	55.33	28	55.63	56.20	4	15,324	0.03%
2020/06/19	15	53.73	14	53.18	53.80	1	15,159	0.01%
2020/06/18	26	53.23	19	53.36	53.10	7	15,116	0.05%
2020/06/17	17	53.32	5	53.34	53.10	12	15,086	0.08%
2020/06/16	16	52.53	9	52.11	52.70	7	15,056	0.05%
2020/06/15	2	51.50	2	51.65	51.10	0	15,052	0.00%
2020/06/12	15	51.40	6	51.50	51.80	9	15,063	0.06%
2020/06/11	2	50.00	3	49.98	50.50	-1	15,064	-0.01%
2020/06/10	3	51.50	8	51.78	51.60	-5	15,146	-0.03%
2020/06/09	10	52.33	6	52.37	52.00	4	15,178	0.03%
2020/06/08	19	53.39	154	52.80	52.00	-135	15,246	-0.89%	大賣/鉅額交易
2020/06/05	2	57.80	27	57.56	57.70	-25	15,141	-0.17%
2020/06/04	19	58.72	4	59.18	58.00	15	15,353	0.10%
2020/06/03	23	60.01	16	59.64	60.30	7	15,769	0.04%
2020/06/02	2	58.20	0	0.00	57.70	2	15,984	0.01%
2020/06/01	1	58.50	1	59.00	58.30	0	16,421	0.00%
2020/05/29	8	57.18	9	57.52	57.70	-1	16,642	-0.01%
2020/05/28	6	56.85	11	57.69	57.10	-5	16,528	-0.03%
2020/05/27	19	56.78	14	57.14	55.90	5	16,379	0.03%
2020/05/26	2	58.25	20	57.95	58.10	-18	16,134	-0.11%
2020/05/25	2	57.15	9	56.91	57.80	-7	16,019	-0.04%
2020/05/22	7	58.76	4	59.18	57.10	3	15,985	0.02%
2020/05/21	1	57.90	28	58.51	58.00	-27	15,991	-0.17%
2020/05/20	2	57.50	3	57.43	57.40	-1	15,879	-0.01%
2020/05/19	60	57.80	22	58.21	57.00	38	15,747	0.24%
2020/05/18	167	61.37	39	61.13	61.20	128	15,364	0.83%	大買/鉅額交易
2020/05/15	23	58.28	16	58.43	57.50	7	14,791	0.05%
2020/05/14	14	61.63	50	61.36	59.80	-36	14,442	-0.25%
2020/05/13	14	59.93	13	60.33	61.00	1	13,802	0.01%
2020/05/12	44	61.13	39	61.42	60.80	5	13,520	0.04%
2020/05/11	21	58.03	8	58.26	59.50	13	12,981	0.10%
2020/05/08	74	59.50	38	58.73	58.30	36	12,517	0.29%
2020/05/07	26	53.74	23	53.94	55.70	3	11,727	0.03%
2020/05/06	36	53.73	18	53.31	50.70	18	11,237	0.16%
2020/05/05	5	49.02	11	47.74	50.30	-6	10,483	-0.06%
2020/05/04	3	46.07	20	46.10	45.80	-17	10,202	-0.17%
2020/04/30	8	46.56	14	46.65	46.10	-6	10,141	-0.06%
2020/04/29	28	46.54	11	47.25	47.75	17	9,941	0.17%
2020/04/28	2	45.33	11	45.97	44.85	-9	9,568	-0.09%
2020/04/27	4	46.03	0	0.00	45.85	4	9,479	0.04%
2020/04/24	28	46.43	10	46.51	46.10	18	9,357	0.19%
2020/04/23	10	46.30	7	46.21	46.30	3	9,122	0.03%
2020/04/22	9	45.53	4	44.88	45.40	5	8,898	0.06%
2020/04/21	1	44.45	5	44.13	43.05	-4	8,656	-0.05%
2020/04/20	1	44.65	2	44.60	44.70	-1	8,549	-0.01%
2020/04/17	11	44.88	21	45.11	43.85	-10	8,441	-0.12%
2020/04/16	17	45.82	6	45.74	45.65	11	8,248	0.13%
2020/04/15	4	45.53	5	45.72	45.00	-1	8,048	-0.01%
2020/04/14	3	46.45	14	46.16	45.45	-11	7,936	-0.14%
2020/04/13	13	46.90	13	46.50	45.80	0	7,732	0.00%
2020/04/10	17	44.93	4	45.15	44.50	13	7,445	0.17%
2020/04/09	11	44.98	16	44.38	44.05	-5	7,180	-0.07%
2020/04/08	11	43.13	16	43.42	43.40	-5	6,922	-0.07%
2020/04/07	17	44.56	30	44.89	43.50	-13	6,708	-0.19%
2020/04/06	56	42.61	38	42.50	43.70	18	6,238	0.29%
2020/04/01	6	38.75	30	39.33	39.75	-24	5,855	-0.41%
2020/03/31	3	36.27	7	36.61	36.15	-4	5,580	-0.07%
2020/03/30	22	36.39	11	36.05	36.20	11	5,518	0.20%
2020/03/27	11	36.70	3	36.40	36.00	8	5,446	0.15%
2020/03/26	3	34.92	0	0.00	35.00	3	5,314	0.06%
2020/03/25	0	0.00	3	34.87	34.25	-3	5,254	-0.06%
2020/03/24	2	34.25	9	34.57	34.40	-7	5,180	-0.14%
2020/03/20	2	33.70	0	0.00	33.85	2	5,069	0.04%
2020/03/19	2	31.10	7	31.89	31.10	-5	5,000	-0.10%
2020/03/18	3	35.32	2	34.90	34.50	1	4,882	0.02%
2020/03/17	6	34.62	3	34.47	34.45	3	4,772	0.06%
2020/03/16	14	35.04	6	34.92	34.20	8	4,627	0.17%
2020/03/12	4	37.79	8	35.64	35.70	-4	4,232	-0.09%
2020/03/11	6	39.24	7	39.50	38.20	-1	3,998	-0.03%
2020/03/10	1	41.90	4	39.03	38.90	-3	3,708	-0.08%
2020/03/09	39	47.11	42	45.70	43.00	-3	3,398	-0.09%
2020/03/06	41	44.94	44	44.89	46.20	-3	2,687	-0.11%
2020/03/05	67	41.28	39	41.63	42.00	28	2,126	1.32%
2020/03/04	9	36.78	13	36.93	39.15	-4	1,554	-0.26%
2020/03/03	7	35.84	12	35.38	35.60	-5	1,144	-0.44%
2020/03/02	15	35.26	35	35.76	35.10	-20	1,075	-1.86%
2020/02/27	5	34.57	5	35.20	34.10	0	970	0.00%
2020/02/26	10	35.00	0	0.00	34.50	10	925	1.08%
2020/02/25	12	35.41	2	35.15	35.00	10	895	1.12%
2020/02/24	46	36.73	29	37.12	36.65	17	808	2.10%
2020/02/21	12	34.70	22	34.78	34.65	-10	527	-1.90%
2020/02/20	2	34.10	0	0.00	34.05	2	501	0.40%
2020/02/19	2	33.98	0	0.00	33.95	2	496	0.40%
2020/02/18	8	34.14	1	33.90	33.90	7	490	1.43%
2020/02/17	10	34.39	0	0.00	34.10	10	489	2.04%
2020/02/11	0	0.00	1	33.90	33.75	-1	462	-0.22%
2020/02/10	1	35.75	1	34.60	33.85	0	454	0.00%
2020/02/07	0	0.00	30	34.80	34.40	-30	390	-7.68%
2020/02/04	2	33.65	0	0.00	33.60	2	297	0.67%
2020/01/13	10	32.68	0	0.00	32.70	10	232	4.30%
2019/12/24	0	0.00	1	32.70	32.70	-1	261	-0.38%
2019/12/23	0	0.00	1	32.65	32.70	-1	265	-0.38%
2019/11/18	5	32.65	0	0.00	32.65	5	572	0.87%
2019/11/06	10	33.35	0	0.00	33.35	10	655	1.53%
2019/10/28	10	33.90	0	0.00	34.05	10	653	1.53%
2019/10/14	30	32.35	0	0.00	32.25	30	633	4.74%
2019/09/09	0	0.00	3	33.95	34.00	-3	558	-0.54%
2019/09/05	1	35.65	0	0.00	34.90	1	524	0.19%
2019/09/03	0	0.00	12	35.30	34.90	-12	478	-2.51%
2019/08/27	2	34.20	0	0.00	34.00	2	369	0.54%
2019/08/23	0	0.00	1	34.35	34.40	-1	302	-0.33%
2019/08/16	0	0.00	1	33.20	33.20	-1	242	-0.41%
2019/08/15	1	33.60	1	32.70	33.10	0	233	0.00%
2019/08/14	1	32.30	0	0.00	33.20	1	214	0.47%
2019/08/12	0	0.00	1	32.00	31.75	-1	189	-0.53%
2019/07/31	0	0.00	6	31.05	31.15	-6	179	-3.34%
2019/07/19	0	0.00	10	30.70	30.80	-10	168	-5.92%
2019/07/01	6	31.75	0	0.00	31.95	6	162	3.69%
2019/06/20	0	0.00	1	31.30	31.25	-1	189	-0.53%
2019/06/19	0	0.00	5	31.03	31.00	-5	198	-2.51%
2019/06/12	1	31.15	1	31.20	31.10	0	219	0.00%
2019/06/03	1	30.60	0	0.00	30.55	1	227	0.44%
2019/05/27	0	0.00	1	30.40	30.40	-1	229	-0.44%
2019/05/23	0	0.00	3	30.00	30.00	-3	229	-1.31%
2019/05/02	0	0.00	0.1	31.55	31.55	-0.1	220	-0.05%
2019/04/23	0	0.00	1	32.10	32.30	-1	211	-0.47%
2019/04/15	0	0.00	2	32.15	32.20	-2	195	-1.02%
2019/04/09	0	0.00	3	32.25	32.15	-3	185	-1.61%
2019/04/08	0	0.00	2	32.00	31.95	-2	179	-1.11%
2019/04/02	0	0.00	4	31.70	31.55	-4	169	-2.35%
2019/03/27	10	31.10	1	31.25	31.20	9	153	5.86%
2019/03/26	1	30.95	0	0.00	30.95	1	147	0.68%
2019/03/21	0	0.00	15	30.40	30.80	-15	126	-11.85%
2019/03/20	0	0.00	1	30.20	30.20	-1	115	-0.87%
2019/03/19	0	0.00	2	30.15	30.15	-2	114	-1.75%
2019/03/18	1	29.45	0	0.00	29.75	1	118	0.85%
2019/03/14	1	29.00	0	0.00	29.10	1	112	0.89%
2019/03/11	5	28.90	0	0.00	29.10	5	106	4.69%
2019/02/25	5	29.50	0	0.00	29.70	5	98	5.06%
2019/02/18	5	29.10	0	0.00	29.15	5	90	5.54%
2018/12/04	0	0.00	5	29.25	29.50	-5	114	-4.36%
2018/12/03	5	29.25	0	0.00	29.40	5	116	4.29%
2018/11/21	0	0.00	1	28.60	28.95	-1	121	-0.82%
2018/10/16	1	28.90	0	0.00	29.00	1	174	0.57%
2018/10/11	0	0.00	2	29.05	28.90	-2	172	-1.16%
2018/08/14	1	30.80	0	0.00	31.45	1	257	0.39%
2018/08/08	0	0.00	2	30.20	30.45	-2	243	-0.82%
2018/08/07	0	0.00	0.3	29.80	29.95	-0.3	239	-0.11%
2018/07/31	0	0.00	25	29.05	29.05	-25	263	-9.48%
2018/07/17	2	29.30	0	0.00	29.40	2	301	0.66%
2018/07/13	2	30.28	0	0.00	30.30	2	303	0.66%
2018/07/03	0	0.00	3	30.85	30.85	-3	325	-0.92%
2018/07/02	0	0.00	2	31.35	31.10	-2	326	-0.61%
2018/05/25	2	31.63	0	0.00	31.65	2	532	0.38%
2018/05/11	1	32.20	0	0.00	32.45	1	720	0.14%
2018/04/13	0	0.00	3	35.80	35.85	-3	823	-0.36%
2018/03/20	0	0.00	2	38.00	38.00	-2	962	-0.21%
2018/03/13	5	37.40	0	0.00	37.40	5	1,244	0.40%
2018/03/08	0	0.00	1	37.85	37.90	-1	1,253	-0.08%
2018/03/06	0	0.00	1	37.30	37.20	-1	1,268	-0.08%
2018/02/27	0	0.00	1	37.60	37.40	-1	1,490	-0.07%
2018/02/26	0	0.00	3	37.62	37.35	-3	1,494	-0.20%
2018/02/23	0	0.00	1	37.25	37.05	-1	1,473	-0.07%
2018/02/22	0	0.00	2	36.05	36.50	-2	1,453	-0.14%
2018/02/21	0	0.00	1	35.35	35.10	-1	1,443	-0.07%
2018/02/09	3	33.70	9	34.00	34.10	-6	1,475	-0.41%
2018/02/08	0	0.00	0.3	34.65	34.70	-0.3	1,478	-0.02%
2018/02/06	4	33.48	1	34.45	34.60	3	1,492	0.20%
2018/02/05	1	34.00	0	0.00	34.95	1	1,495	0.07%
2018/02/02	1	34.25	10	35.00	34.90	-9	1,509	-0.60%
2018/01/30	0	0.00	1	35.20	35.35	-1	1,638	-0.06%
2018/01/29	1	35.20	10	35.25	35.65	-9	1,662	-0.54%
2018/01/26	10	35.00	0	0.00	35.35	10	1,722	0.58%
2018/01/25	1	35.25	0	0.00	35.00	1	1,790	0.06%
2018/01/19	1	35.00	7	35.05	34.60	-6	2,076	-0.29%
2018/01/18	1	35.15	1	35.15	35.25	0	2,066	0.00%
2018/01/17	2	35.05	0	0.00	35.05	2	2,059	0.10%
2018/01/15	1	34.80	6	34.78	34.90	-5	2,070	-0.24%
2018/01/12	1	35.10	6	35.03	35.00	-5	2,082	-0.24%
2018/01/10	3	35.17	0	0.00	35.00	3	2,123	0.14%
2018/01/09	4	35.90	10	35.95	35.70	-6	2,107	-0.28%
2018/01/08	4	36.58	0	0.00	36.45	4	2,092	0.19%
2018/01/05	5	37.52	2	37.78	37.55	3	2,078	0.14%
2018/01/04	11	37.27	0	0.00	37.30	11	2,058	0.53%
2018/01/02	1	37.00	0	0.00	37.00	1	2,042	0.05%