松翰 (5471)-元富-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
43.80
漲跌
▼0.05
漲幅
-0.11%
成交量
215張
產業
上市半導體類股
638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－元富-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

元富-桃園券商分點個股進出
元富-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
2024/11/21	0	0.00	1	43.80	43.80	-1	394	-0.25%
2024/11/20	4	44.55	0	0.00	43.85	4	393	1.02%
2024/11/19	1	45.05	1	45.65	45.00	0	387	0.00%
2024/11/18	1	45.35	1	45.45	45.45	0	384	0.00%
2024/11/15	1	45.15	2	45.38	45.15	-1	380	-0.26%
2024/11/14	3	44.82	3	44.93	45.05	0	381	0.00%
2024/11/13	3	45.30	3	45.65	45.30	0	377	0.00%
2024/11/12	5	45.92	4	45.69	45.25	1	374	0.27%
2024/11/11	0	0.00	2	47.60	47.35	-2	366	-0.55%
2024/11/08	3	48.27	0	0.00	47.70	3	363	0.83%
2024/11/07	0	0.00	4	47.36	47.50	-4	353	-1.13%
2024/11/06	2	46.60	1	46.80	46.90	1	347	0.29%
2024/11/05	2	46.75	0	0.00	46.50	2	346	0.58%
2024/11/04	1	46.75	0	0.00	46.50	1	348	0.29%
2024/10/30	0	0.00	2	47.30	46.85	-2	348	-0.57%
2024/10/23	2	44.93	0	0.00	44.70	2	305	0.65%
2024/10/14	0	0.00	2	43.40	43.90	-2	331	-0.60%
2024/10/11	0	0.00	1	43.75	43.90	-1	333	-0.30%
2024/10/07	0	0.00	0	45.30	45.30	0	353	0.00%
2024/10/01	0	0.00	1	45.80	46.45	-1	426	-0.23%
2024/09/26	1	47.20	0	0.00	46.50	1	423	0.24%
2024/09/19	0	0.00	0	43.90	43.35	0	411	0.00%
2024/09/18	0	0.00	0	44.00	43.35	0	414	0.00%
2024/09/12	0	0.00	1	42.90	42.85	-1	432	-0.23%
2024/09/09	1	43.05	1	43.40	43.05	0	434	0.00%
2024/09/05	1	43.15	1	43.45	42.65	0	432	0.00%
2024/09/04	1.1	42.82	0	0.00	43.15	1.1	430	0.26%
2024/09/03	1	45.70	0	0.00	45.60	1	418	0.24%
2024/09/02	1	45.85	0	45.95	45.75	1	421	0.23%
2024/08/30	0	46.32	0	0.00	46.05	0	422	0.00%
2024/08/29	0	45.70	0	0.00	45.65	0	424	0.00%
2024/08/28	0	45.55	0	0.00	45.65	0	425	0.00%
2024/08/26	1	45.80	0	0.00	45.60	1	430	0.23%
2024/08/20	0	0.00	6	44.85	44.65	-6	448	-1.34%
2024/08/19	1	44.65	6	44.83	44.50	-5	452	-1.11%
2024/08/16	0	0.00	6	44.87	44.45	-6	462	-1.30%
2024/08/15	0	0.00	1	44.45	44.30	-1	462	-0.22%
2024/08/14	0	0.00	14	44.68	44.45	-14	464	-3.02%
2024/08/13	0	0.00	13	44.21	44.05	-13	464	-2.80%
2024/08/12	0	0.00	11	44.36	44.05	-11	468	-2.35%
2024/08/09	0	0.00	0	43.60	43.50	0	468	-0.01%
2024/08/07	0	0.00	0	42.75	43.95	0	465	0.00%
2024/08/06	12	40.88	0	41.95	42.05	12	462	2.59%
2024/08/05	0.1	43.93	0	0.00	42.50	0.1	456	0.02%
2024/08/02	10.1	47.31	0	0.00	47.20	10.1	444	2.28%
2024/08/01	1	48.40	4	48.65	48.50	-3	441	-0.68%
2024/07/31	0.1	48.58	1	48.15	48.10	-0.9	441	-0.21%
2024/07/30	15.1	47.00	0	0.00	48.00	15.1	442	3.41%
2024/07/29	15.2	48.02	0	0.00	47.70	15.2	439	3.46%
2024/07/26	10	48.28	0	0.00	48.70	10	433	2.31%
2024/07/19	1	51.00	1	50.70	50.50	0	420	0.00%
2024/07/15	1	52.80	0	0.00	52.70	1	408	0.24%
2024/07/12	1	53.20	0	0.00	53.40	1	402	0.25%
2024/07/08	3	55.60	0	0.00	54.80	3	386	0.78%
2024/07/01	1	51.20	0	0.00	51.60	1	334	0.30%
2024/06/21	1	52.60	0	0.00	52.90	1	512	0.20%
2024/06/20	1	53.10	0	0.00	53.10	1	509	0.20%
2024/06/19	0	0.00	2	51.70	51.70	-2	501	-0.40%
2024/05/29	2	54.60	0	0.00	54.50	2	549	0.36%
2024/05/28	0	0.00	2	54.20	54.10	-2	549	-0.36%
2024/05/17	2	51.30	2	51.60	51.40	0	543	0.00%
2024/05/16	0.2	51.60	3	51.27	51.40	-2.8	544	-0.52%
2024/04/22	0.2	49.19	1	49.25	48.95	-0.8	574	-0.14%
2024/04/19	0.2	49.70	0	0.00	49.75	0.2	570	0.04%
2024/04/10	0	54.70	0	0.00	55.10	0	562	0.00%
2024/04/09	0	53.40	0	0.00	53.80	0	554	0.00%
2024/04/08	2	54.20	0	0.00	53.30	2	557	0.36%
2024/04/01	2	53.30	0	0.00	54.90	2	583	0.34%
2024/03/29	0	0.00	11	53.02	52.80	-11	555	-1.98%
2024/03/27	1	53.70	3	52.60	54.10	-2	493	-0.41%
2024/03/26	2	49.83	1	50.30	49.20	1	422	0.24%
2024/03/25	0	0.00	1	49.75	49.85	-1	421	-0.24%
2024/03/21	11.1	49.61	1	50.40	49.75	10.1	435	2.32%
2024/03/20	0	0.00	1	48.60	48.80	-1	440	-0.23%
2024/03/19	1	48.25	0	0.00	48.25	1	449	0.22%
2024/03/18	0	0.00	1	48.60	48.70	-1	453	-0.22%
2024/03/15	1.1	49.03	1	49.65	48.60	0.1	456	0.02%
2024/03/14	1	49.70	1	50.20	49.65	0	460	0.00%
2024/03/13	1	50.60	0	0.00	49.65	1	466	0.21%
2024/03/12	1	50.70	0	0.00	50.90	1	467	0.21%
2024/03/11	1	50.20	2	50.80	50.90	-1	472	-0.21%
2024/03/08	1	50.10	0	0.00	50.20	1	486	0.21%
2024/03/07	1	52.20	0	0.00	51.00	1	497	0.20%
2024/03/06	0	0.00	1	52.30	52.40	-1	503	-0.20%
2024/03/05	1	51.90	1	52.40	52.30	0	523	0.00%
2024/03/04	1	52.50	0	0.00	51.90	1	546	0.18%
2024/03/01	2	53.15	0	0.00	52.50	2	583	0.34%
2024/02/29	1	53.30	1	53.80	53.70	0	608	0.00%
2024/02/27	1	53.80	3	54.07	54.10	-2	630	-0.32%
2024/02/26	1	53.00	2	53.55	53.60	-1	701	-0.14%
2024/02/23	2	53.25	1	53.80	53.00	1	843	0.12%
2024/02/22	2	53.35	1	53.90	53.40	1	898	0.11%
2024/02/21	0	0.00	1	53.40	53.70	-1	947	-0.11%
2024/02/19	0	0.00	3	53.10	53.30	-3	951	-0.32%
2024/02/16	0	0.00	1	51.80	52.60	-1	960	-0.10%
2024/02/15	3	51.47	0	0.00	51.50	3	966	0.31%
2024/02/05	1	51.80	0	0.00	51.70	1	966	0.10%
2024/02/02	1	52.40	0	0.00	52.40	1	969	0.10%
2024/02/01	1	52.70	1	53.20	52.80	0	973	0.00%
2024/01/31	1	52.50	1	53.40	53.20	0	980	0.00%
2024/01/30	1	53.80	0	0.00	52.70	1	983	0.10%
2024/01/17	0	0.00	0.1	52.80	52.10	-0.1	1,005	0.00%
2024/01/16	0	0.00	1	53.30	52.90	-1	1,009	-0.10%
2024/01/09	0.1	54.50	0	0.00	54.40	0.1	1,036	0.00%
2024/01/03	0	0.00	5	56.70	56.70	-5	1,032	-0.48%
2023/12/28	0	0.00	0.1	57.80	57.80	-0.1	1,014	0.00%
2023/12/27	0	0.00	1.1	55.99	55.90	-1.1	979	-0.11%
2023/12/26	0	0.00	1.1	55.50	55.60	-1.1	976	-0.11%
2023/12/25	0	0.00	0.1	55.00	54.90	-0.1	977	-0.01%
2023/12/22	0	0.00	1	54.60	55.00	-1	989	-0.10%
2023/12/21	1	54.20	1	54.60	54.30	0	984	0.00%
2023/12/20	1	54.80	0	0.00	54.70	1	979	0.10%
2023/12/19	1	55.00	1.1	55.66	55.20	-0.1	975	-0.01%
2023/12/18	1	56.40	0	0.00	55.80	1	968	0.10%
2023/12/15	1	56.80	1	57.30	57.00	0	961	0.00%
2023/12/14	2	56.85	2	57.35	56.80	0	950	0.00%
2023/12/12	1	56.70	1	57.40	56.90	0	935	0.00%
2023/12/11	2	57.00	1.1	57.28	56.70	1	929	0.10%
2023/12/08	2	56.15	2	56.35	56.70	0	920	0.00%
2023/12/07	1	56.00	0	0.00	55.40	1	908	0.11%
2023/12/05	1	55.80	20	56.20	55.90	-19	891	-2.13%
2023/12/04	2	57.45	0.1	57.30	57.00	1.9	877	0.22%
2023/12/01	0.1	57.50	0	0.00	57.70	0.1	862	0.01%
2023/11/30	0	0.00	5	57.70	56.90	-5	844	-0.59%
2023/11/29	1	58.60	0	0.00	58.00	1	824	0.12%
2023/11/28	8.1	57.90	0	0.00	58.50	8.1	799	1.01%
2023/11/27	0	0.00	4	56.30	56.50	-4	762	-0.52%
2023/11/24	1	56.60	0	0.00	56.50	1	732	0.14%
2023/11/22	15.2	56.70	6	57.43	57.80	9.2	624	1.47%
2023/11/21	4	54.18	13.1	54.25	55.00	-9.1	478	-1.89%
2023/11/20	0	0.00	2.1	53.84	53.90	-2.1	415	-0.50%
2023/11/17	0.1	50.10	0	0.00	50.60	0.1	362	0.01%
2023/11/16	0	0.00	0.1	50.40	49.85	-0.1	357	-0.01%
2023/11/15	2	50.90	0	0.00	50.30	2	353	0.57%
2023/11/14	0	0.00	1.1	49.18	49.90	-1.1	341	-0.31%
2023/11/13	0	0.00	2	48.25	48.85	-2	335	-0.60%
2023/11/10	0	0.00	2	48.40	48.00	-2	336	-0.59%
2023/11/08	0.1	50.20	1	50.00	50.00	-0.9	335	-0.27%
2023/11/07	0	0.00	2	49.68	49.40	-2	329	-0.61%
2023/11/06	0	0.00	1.1	49.00	49.65	-1.1	329	-0.33%
2023/11/03	1	48.55	0	0.00	48.45	1	327	0.31%
2023/11/02	0	49.45	0	0.00	49.00	0	325	0.01%
2023/11/01	0.1	49.45	0	0.00	48.75	0.1	324	0.03%
2023/10/30	2	49.35	0	0.00	49.35	2	317	0.63%
2023/10/25	0	0.00	3	49.40	49.15	-3	314	-0.95%
2023/10/24	1	48.50	0	0.00	47.95	1	305	0.33%
2023/10/20	0	47.80	0	0.00	47.10	0	297	0.01%
2023/10/19	3	47.70	0.1	47.70	47.65	3	306	0.96%
2023/10/18	0	0.00	0.1	47.65	47.85	-0.1	311	-0.02%
2023/10/16	0	0.00	0.1	46.60	46.75	-0.1	296	-0.02%
2023/10/06	0	0.00	1	46.90	46.60	-1	315	-0.32%
2023/10/03	0	0.00	3	46.92	46.90	-3	319	-0.94%
2023/09/27	1	45.75	4.1	46.60	46.35	-3.1	314	-0.99%
2023/09/21	0	0.00	3	45.03	44.90	-3	302	-0.99%
2023/09/20	0	0.00	3	46.22	45.55	-3	302	-0.99%
2023/09/19	0	0.00	3	46.70	46.30	-3	303	-0.99%
2023/08/17	1	43.95	1	44.15	43.85	0	307	0.00%
2023/08/16	0	0.00	8	42.42	42.55	-8	304	-2.63%
2023/08/14	0	0.00	2	43.75	43.40	-2	299	-0.67%
2023/08/10	0.1	44.80	0	0.00	44.25	0.1	295	0.02%
2023/08/09	0	45.50	0	0.00	45.10	0	291	0.00%
2023/08/08	0.1	46.15	0	0.00	45.60	0.1	289	0.03%
2023/08/04	1.1	45.81	0	0.00	45.80	1.1	288	0.38%
2023/08/02	2	46.50	0	0.00	46.00	2	287	0.70%
2023/07/27	0.1	45.95	0	0.00	46.20	0.1	272	0.04%
2023/07/25	0	0.00	3	45.87	45.75	-3	269	-1.11%
2023/07/24	0	0.00	14	45.73	45.55	-14	264	-5.29%
2023/07/21	0	0.00	3	47.75	47.10	-3	256	-1.17%
2023/07/19	1	48.55	0	0.00	48.55	1	249	0.40%
2023/07/17	0	0.00	1	50.90	51.00	-1	241	-0.41%
2023/07/14	0	0.00	8	49.90	49.95	-8	241	-3.32%
2023/07/13	0.4	49.85	9	49.70	49.65	-8.6	241	-3.56%
2023/07/12	0	0.00	8	49.70	49.75	-8	241	-3.32%
2023/07/06	2	50.20	0	0.00	50.30	2	243	0.82%
2023/07/05	10	50.70	0	0.00	50.80	10	251	3.98%
2023/06/26	1	50.40	4	50.78	50.50	-3	253	-1.18%
2023/06/21	1	51.00	1	51.00	51.10	0	255	0.00%
2023/06/09	0	0.00	5	51.50	51.40	-5	261	-1.91%
2023/06/07	0	0.00	1	51.80	51.80	-1	267	-0.37%
2023/06/01	0	0.00	3	51.10	51.20	-3	270	-1.11%
2023/05/19	0	0.00	1	50.20	50.00	-1	288	-0.35%
2023/05/18	1	49.90	2	50.50	50.00	-1	291	-0.34%
2023/05/15	0.1	49.30	4	48.85	48.85	-3.9	295	-1.30%
2023/05/03	0	0.00	1	50.10	50.20	-1	363	-0.28%
2023/04/28	1	49.60	0	0.00	49.70	1	379	0.26%
2023/04/25	6	49.33	0	0.00	49.15	6	376	1.59%
2023/04/24	1	50.40	0	0.00	50.30	1	371	0.27%
2023/04/21	11.2	50.95	0	0.00	50.50	11.2	372	3.00%
2023/04/20	7.1	52.62	3	52.30	52.30	4.1	364	1.12%
2023/04/19	0.1	53.80	0	0.00	53.20	0.1	365	0.03%
2023/04/14	1	54.00	0	0.00	54.00	1	364	0.27%
2023/04/12	0	0.00	2	54.60	54.80	-2	369	-0.54%
2023/04/10	35.1	53.93	0	0.00	53.90	35.1	380	9.22%
2023/03/24	0	0.00	3	54.70	54.60	-3	802	-0.37%
2023/03/22	0	0.00	2	53.60	53.50	-2	804	-0.25%
2023/03/21	10	53.60	0	0.00	53.30	10	804	1.24%
2023/03/16	0	0.00	1	53.80	52.90	-1	810	-0.12%
2023/03/15	0	0.00	2	54.00	53.60	-2	817	-0.24%
2023/03/14	0	0.00	15	53.41	53.50	-15	823	-1.82%
2023/03/13	0	0.00	16	53.16	53.40	-16	832	-1.92%
2023/03/09	0	0.00	1	55.30	55.30	-1	887	-0.11%
2023/03/07	0	55.50	0	0.00	55.20	0	958	0.00%
2023/03/03	0	0.00	8	54.90	55.10	-8	960	-0.83%
2023/03/02	0	0.00	6	54.23	54.20	-6	966	-0.62%
2023/03/01	0	0.00	5	54.30	54.30	-5	965	-0.52%
2023/02/24	10	54.70	0	0.00	54.80	10	964	1.04%
2023/02/23	0	0.00	9	55.24	55.40	-9	965	-0.93%
2023/02/15	0	0.00	3	54.60	54.00	-3	985	-0.30%
2023/02/14	0	0.00	3	53.90	53.90	-3	983	-0.31%
2023/02/09	0	0.00	11	54.23	54.60	-11	992	-1.11%
2023/02/08	0	0.00	3	54.60	54.70	-3	990	-0.30%
2023/02/07	0	0.00	3	54.10	53.90	-3	982	-0.31%
2023/02/06	0	53.60	0	0.00	53.60	0	983	0.00%
2023/02/03	0	0.00	2	54.55	54.30	-2	978	-0.20%
2023/02/02	0	0.00	10	54.00	54.10	-10	970	-1.03%
2023/02/01	0	0.00	1	52.80	53.60	-1	954	-0.10%
2023/01/31	0	0.00	1	51.80	51.90	-1	937	-0.11%
2023/01/13	5	50.10	0	0.00	49.85	5	923	0.54%
2023/01/10	15	51.10	0	0.00	51.20	15	920	1.63%
2023/01/09	5	51.30	2	51.35	51.40	3	920	0.33%
2023/01/06	0	0.00	1	51.60	51.40	-1	919	-0.11%
2023/01/04	1	50.70	0	0.00	50.50	1	911	0.11%
2022/12/28	5	49.55	0	0.00	49.20	5	897	0.56%
2022/12/26	5	50.30	0	0.00	50.40	5	886	0.56%
2022/12/22	9	52.56	13	52.00	52.00	-4	875	-0.46%
2022/12/21	23	55.74	4	53.65	53.40	19	842	2.25%
2022/12/20	0	0.00	35	52.88	55.10	-35	535	-6.54%
2022/12/19	1	50.00	8	49.50	50.10	-7	493	-1.42%
2022/12/16	5	49.25	8	49.70	48.80	-3	490	-0.61%
2022/12/15	0	0.00	8	50.80	50.80	-8	483	-1.66%
2022/12/13	0	0.00	8	49.41	49.65	-8	474	-1.69%
2022/12/12	0	0.00	2	49.00	49.00	-2	473	-0.42%
2022/12/09	2	50.00	2	49.83	49.70	0	475	0.00%
2022/12/07	1	50.40	0	0.00	49.95	1	466	0.21%
2022/12/06	1	51.70	0	0.00	51.10	1	458	0.22%
2022/12/05	1	52.50	0	0.00	52.20	1	451	0.22%
2022/12/01	1	52.20	0	0.00	52.60	1	412	0.24%
2022/11/30	0	0.00	20	48.65	48.65	-20	382	-5.23%
2022/11/23	0	0.00	2	47.70	47.60	-2	296	-0.68%
2022/11/21	0	0.00	10	48.30	48.30	-10	294	-3.40%
2022/11/17	0	0.00	2	49.80	49.90	-2	290	-0.69%
2022/11/16	0	0.00	11	49.12	50.30	-11	286	-3.84%
2022/11/15	0	0.00	2	49.50	49.45	-2	275	-0.72%
2022/11/10	0	0.00	2	48.75	48.90	-2	269	-0.74%
2022/11/07	2	47.93	1	48.00	47.75	1	270	0.37%
2022/11/04	0	0.00	1	47.40	47.80	-1	271	-0.37%
2022/11/02	0	0.00	1	47.40	47.35	-1	273	-0.37%
2022/10/28	1	45.40	0	0.00	45.45	1	274	0.36%
2022/10/26	1	44.80	0	0.00	44.80	1	280	0.36%
2022/10/20	3	45.52	0	0.00	45.45	3	294	1.02%
2022/10/12	0	0.00	2	46.43	46.70	-2	354	-0.56%
2022/10/05	0	50.00	0	0.00	49.80	0	384	0.00%
2022/09/29	0	0.00	11	49.14	49.20	-11	395	-2.78%
2022/09/28	13	47.99	0	0.00	46.50	13	388	3.34%
2022/09/26	21	49.79	0	0.00	49.35	21	400	5.25%
2022/09/23	4	53.50	0	0.00	53.20	4	429	0.93%
2022/09/14	0	0.00	15	57.10	57.00	-15	452	-3.32%
2022/09/13	0	0.00	1	57.60	57.50	-1	454	-0.22%
2022/09/12	3	57.30	1	57.30	57.30	2	466	0.43%
2022/09/08	0	0.00	1	56.10	57.20	-1	488	-0.20%
2022/09/07	1	55.30	1	55.70	55.50	0	489	0.00%
2022/09/05	1	57.80	0	0.00	57.00	1	499	0.20%
2022/09/02	1	58.10	0	0.00	58.00	1	509	0.20%
2022/09/01	1	59.00	0	0.00	58.40	1	512	0.19%
2022/08/30	0	0.00	6	58.90	58.90	-6	523	-1.15%
2022/08/25	0	0.00	3	59.30	58.90	-3	530	-0.57%
2022/08/23	0	0.00	6	58.50	58.50	-6	544	-1.10%
2022/08/05	0	0.00	0.1	57.10	56.80	-0.1	566	-0.02%
2022/08/04	9	55.83	0	0.00	55.90	9	571	1.57%
2022/08/01	0	0.00	3	58.40	58.10	-3	585	-0.51%
2022/07/27	4	57.50	0	0.00	58.30	4	589	0.68%
2022/07/26	2.2	59.98	0	0.00	58.90	2.2	588	0.37%
2022/07/25	0	0.00	1.1	60.81	60.60	-1.1	585	-0.19%
2022/07/21	0	0.00	3	61.43	62.00	-3	605	-0.50%
2022/07/20	0.1	68.30	0	0.00	68.00	0.1	603	0.02%
2022/07/18	1	66.50	3	66.70	66.70	-2	601	-0.33%
2022/07/13	0	0.00	1	61.60	61.60	-1	583	-0.17%
2022/07/12	25	60.26	0	0.00	60.20	25	585	4.27%
2022/07/08	4	62.45	0	0.00	62.50	4	599	0.67%
2022/07/07	0	0.00	1	61.50	61.50	-1	600	-0.17%
2022/07/04	0.6	61.20	0	0.00	60.40	0.6	645	0.09%
2022/07/01	34	60.77	9	60.69	60.50	25	661	3.78%
2022/06/30	15	66.96	0	0.00	67.00	15	638	2.35%
2022/06/29	1	68.80	1	69.00	68.70	0	639	0.00%
2022/06/28	0	0.00	1	70.20	69.50	-1	662	-0.15%
2022/06/27	0	0.00	1	69.50	70.90	-1	740	-0.14%
2022/06/24	0	0.00	1	69.00	68.70	-1	831	-0.12%
2022/06/23	11	67.95	1	68.60	68.00	10	839	1.19%
2022/06/22	11	68.58	0	0.00	68.50	11	862	1.28%
2022/06/21	0	0.00	1	68.00	69.20	-1	901	-0.11%
2022/06/20	3	67.70	0	0.00	67.30	3	968	0.31%
2022/06/17	3	70.10	0	0.00	69.90	3	963	0.31%
2022/06/16	2	71.75	1	72.60	71.30	1	957	0.10%
2022/06/15	1	72.00	1	72.50	71.80	0	966	0.00%
2022/06/13	2	73.30	0	0.00	72.60	2	981	0.20%
2022/06/10	5	75.28	0	0.00	75.10	5	981	0.51%
2022/06/09	5	76.12	0	0.00	75.90	5	983	0.51%
2022/06/08	1	77.10	1	77.70	77.10	0	988	0.00%
2022/06/07	1	77.10	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%
2022/06/02	0	0.00	1	77.20	77.40	-1	1,027	-0.10%
2022/05/31	1	76.80	1	76.30	77.20	0	1,047	0.00%
2022/05/30	1	76.00	1	75.80	76.20	0	1,051	0.00%
2022/05/27	0	0.00	1	74.40	74.30	-1	1,054	-0.09%
2022/05/26	2	74.10	1	74.80	73.50	1	1,066	0.09%
2022/05/25	0	74.50	1	74.30	74.30	-1	1,111	-0.09%
2022/05/24	1	74.80	1	75.60	74.00	0	1,185	0.00%
2022/05/19	1	74.80	13	75.03	75.50	-12	1,203	-1.00%
2022/05/18	1	76.60	0	0.00	76.50	1	1,202	0.08%
2022/05/16	2	75.60	0	0.00	74.10	2	1,192	0.17%
2022/05/12	1	75.40	1	74.20	74.00	0	1,217	0.00%
2022/05/06	0	0.00	1	75.90	76.70	-1	1,216	-0.08%
2022/05/05	1	77.60	1	78.40	77.50	0	1,217	0.00%
2022/05/04	0	0.00	1	76.70	77.20	-1	1,221	-0.08%
2022/05/03	2	75.15	1	76.00	76.40	1	1,224	0.08%
2022/04/29	1	75.60	1	76.30	75.70	0	1,227	0.00%
2022/04/28	1	73.80	4	74.85	75.60	-3	1,229	-0.24%
2022/04/27	12	72.37	2	73.70	73.80	10	1,223	0.82%
2022/04/26	0	0.00	1	77.00	76.10	-1	1,208	-0.08%
2022/04/25	17	77.31	3	77.17	77.00	14	1,208	1.16%
2022/04/22	1	80.80	0	0.00	80.60	1	1,195	0.08%
2022/04/20	3	81.80	1	81.90	81.80	2	1,227	0.16%
2022/04/19	0	0.00	1	81.40	81.50	-1	1,258	-0.08%
2022/04/18	3	80.80	0	0.00	80.70	3	1,273	0.24%
2022/04/15	5	81.76	2	81.80	81.70	3	1,299	0.23%
2022/04/14	5	82.74	1	82.80	82.90	4	1,320	0.30%
2022/04/13	1	83.60	4	83.38	83.70	-3	1,328	-0.23%
2022/04/12	2	82.20	1	82.70	82.20	1	1,349	0.07%
2022/04/11	5	83.68	1	83.80	83.10	4	1,446	0.28%
2022/04/08	3	85.87	3	86.07	86.10	0	1,534	0.00%
2022/04/07	9	86.37	3.2	86.45	85.90	5.8	1,531	0.38%
2022/04/06	1	88.40	1.1	87.84	87.90	-0.1	1,512	-0.01%
2022/04/01	0	0.00	1	89.60	89.80	-1	1,504	-0.07%
2022/03/31	6	89.93	0	0.00	90.00	6	1,502	0.40%
2022/03/30	7	91.84	3	92.67	91.00	4	1,485	0.27%
2022/03/29	4.3	91.27	8	91.46	91.40	-3.7	1,419	-0.26%
2022/03/28	1	89.00	0.1	89.30	89.30	0.9	1,335	0.07%
2022/03/25	3	90.57	1	91.80	90.40	2	1,331	0.15%
2022/03/24	4.1	90.24	2	90.40	90.90	2.1	1,308	0.16%
2022/03/23	1	90.00	2	88.70	90.40	-1	1,273	-0.08%
2022/03/22	1	87.30	3	87.80	87.80	-2	1,216	-0.16%
2022/03/21	3	87.50	1	87.70	87.40	2	1,215	0.16%
2022/03/18	1	86.30	0	0.00	87.20	1	1,212	0.08%
2022/03/17	0	0.00	1	85.20	85.30	-1	1,209	-0.08%
2022/03/16	1.2	83.97	0	0.00	83.60	1.2	1,213	0.10%
2022/03/15	3	85.20	20	84.50	84.20	-17	1,230	-1.38%
2022/03/14	3	86.30	2	86.30	86.10	1	1,272	0.08%
2022/03/10	0	0.00	1	86.40	87.00	-1	1,298	-0.08%
2022/03/09	0.1	85.20	0	0.00	85.50	0.1	1,334	0.01%
2022/03/08	0	0.00	5	85.60	84.00	-5	1,446	-0.35%
2022/03/07	1	86.50	0	0.00	86.60	1	1,505	0.07%
2022/03/04	0	0.00	2	88.70	89.10	-2	1,504	-0.13%
2022/03/03	5	89.10	0	0.00	89.00	5	1,511	0.33%
2022/02/25	19	88.15	0.1	88.30	87.60	19	1,523	1.25%
2022/02/24	3	87.17	11	87.73	87.30	-8	1,517	-0.53%
2022/02/23	5	85.10	0	0.00	86.20	5	1,480	0.34%
2022/02/22	6	85.25	0	0.00	84.30	6	1,672	0.36%
2022/02/21	0	86.00	0	0.00	86.00	0	1,747	0.00%
2022/02/15	0	85.60	0	0.00	85.60	0	1,846	0.00%
2022/02/14	0	0.00	1	84.10	83.90	-1	1,863	-0.05%
2022/02/11	3	85.00	2	85.20	85.00	1	1,873	0.05%
2022/02/09	0	0.00	10	86.20	86.20	-10	1,897	-0.53%
2022/02/08	0	84.50	0	0.00	84.50	0	1,897	0.00%
2022/02/07	1	82.70	0	0.00	83.60	1	1,902	0.05%
2022/01/25	0	0.00	1	83.40	83.20	-1	1,932	-0.05%
2022/01/24	4	83.20	4	83.70	83.40	0	1,961	0.00%
2022/01/21	1	85.20	7	84.99	84.60	-6	1,967	-0.30%
2022/01/20	0	0.00	1	85.10	86.00	-1	1,975	-0.05%
2022/01/17	11	83.40	0	0.00	84.90	11	2,029	0.54%
2022/01/14	0.1	83.70	0	0.00	83.30	0.1	2,047	0.00%
2022/01/12	0	0.00	1	86.90	86.30	-1	2,044	-0.05%
2022/01/07	1	91.50	1	91.80	90.80	0	1,999	0.00%
2022/01/06	2	92.60	2	93.00	92.70	0	1,989	0.00%
2022/01/05	1	94.40	0	0.00	93.50	1	2,014	0.05%
2022/01/04	2	94.90	0	0.00	93.90	2	2,014	0.10%
2022/01/03	0	0.00	3	93.97	95.00	-3	1,926	-0.16%
2021/12/29	0	0.00	0.1	92.00	92.00	-0.1	1,881	-0.01%
2021/12/27	0	0.00	2	91.80	91.50	-2	1,947	-0.10%
2021/12/22	0	91.00	0	0.00	91.30	0	2,010	0.00%
2021/12/21	0	0.00	0.1	91.20	91.20	-0.1	2,038	0.00%
2021/12/20	0	0.00	5	90.56	90.30	-5	2,067	-0.24%
2021/12/17	0	0.00	0.1	91.00	91.00	-0.1	2,090	0.00%
2021/12/16	0	0.00	0.1	91.50	91.60	-0.1	2,096	-0.01%
2021/12/13	1	90.80	0	0.00	90.60	1	2,101	0.05%
2021/12/09	1	90.70	0	0.00	90.40	1	2,114	0.05%
2021/12/08	7	91.70	0	0.00	91.60	7	2,125	0.33%
2021/12/07	1	93.70	0	0.00	93.60	1	2,093	0.05%
2021/12/06	2	95.00	0.2	95.00	94.70	1.8	2,097	0.09%
2021/12/03	2	96.00	0	0.00	95.80	2	2,136	0.09%
2021/12/02	7	96.74	1	96.00	94.60	6	2,197	0.27%
2021/11/30	1	91.50	0	0.00	92.50	1	2,285	0.04%
2021/11/29	0	0.00	1	88.30	90.80	-1	2,328	-0.04%
2021/11/24	0	0.00	2	92.20	92.00	-2	2,366	-0.08%
2021/11/22	2	93.70	3	94.10	94.00	-1	2,378	-0.04%
2021/11/19	1	94.70	0	0.00	94.40	1	2,386	0.04%
2021/11/18	4	93.68	20	93.14	96.00	-16	2,243	-0.71%
2021/11/16	4	91.18	5	92.12	91.70	-1	2,198	-0.05%
2021/11/15	0	0.00	1	91.80	92.40	-1	2,206	-0.05%
2021/11/12	0	0.00	12	90.10	90.30	-12	2,209	-0.54%
2021/11/02	0.4	86.80	0	0.00	85.70	0.4	2,653	0.01%
2021/11/01	0	0.00	2	88.00	88.70	-2	2,715	-0.07%
2021/10/26	4	84.40	1	83.90	83.60	3	2,871	0.10%
2021/10/25	0	86.60	0	0.00	86.40	0	2,896	0.00%
2021/10/22	1	86.60	1	86.70	85.50	0	3,031	0.00%
2021/10/19	0	0.00	1	84.70	84.30	-1	3,512	-0.03%
2021/10/13	4	80.25	3	80.97	79.50	1	5,370	0.02%
2021/10/12	1	82.50	0	0.00	82.30	1	5,542	0.02%
2021/10/08	4	85.83	3	85.60	85.10	1	5,564	0.02%
2021/10/07	0	0.00	1.1	86.45	86.20	-1.1	5,604	-0.02%
2021/10/05	1	85.30	1.2	84.37	85.30	-0.2	6,034	0.00%
2021/10/04	4	85.20	0	0.00	84.80	4	6,028	0.07%
2021/10/01	0	0.00	1	87.60	88.30	-1	6,036	-0.02%
2021/09/29	0.2	91.03	0	0.00	90.80	0.2	6,042	0.00%
2021/09/28	0	0.00	1	94.40	94.00	-1	6,068	-0.02%
2021/09/27	0	0.00	1	94.00	94.40	-1	6,044	-0.02%
2021/09/24	1	93.00	1	92.40	93.00	0	6,036	0.00%
2021/09/22	0	90.20	2	88.60	90.20	-2	6,038	-0.03%
2021/09/16	0.2	90.90	0	0.00	90.80	0.2	6,066	0.00%
2021/09/15	1	90.10	0	0.00	90.50	1	6,081	0.02%
2021/09/13	3.1	93.62	1	93.80	93.10	2.1	6,119	0.03%
2021/09/10	1	91.60	0	0.00	91.70	1	6,107	0.02%
2021/09/09	1	90.80	1	91.20	90.70	0	6,135	0.00%
2021/09/08	6	90.15	0	0.00	90.30	6	6,152	0.10%
2021/09/07	4.1	95.40	0	0.00	92.80	4.1	6,127	0.07%
2021/09/06	3.1	99.76	4	98.93	98.10	-0.9	6,064	-0.01%
2021/09/03	2	97.88	1	95.30	98.40	1	5,965	0.02%
2021/09/02	0.1	94.00	0	0.00	93.70	0.1	6,177	0.00%
2021/09/01	0	0.00	5	93.32	93.50	-5	6,181	-0.08%
2021/08/31	3	89.93	0	0.00	90.50	3	6,160	0.05%
2021/08/30	0	0.00	1	91.60	91.30	-1	6,173	-0.02%
2021/08/27	3	90.40	0	0.00	91.50	3	6,181	0.05%
2021/08/26	1	91.20	0	0.00	91.40	1	6,204	0.02%
2021/08/25	0	0.00	3	91.53	92.70	-3	6,207	-0.05%
2021/08/24	8	90.50	3	91.07	90.10	5	6,201	0.08%
2021/08/23	0	0.00	3	89.70	90.70	-3	6,186	-0.05%
2021/08/20	3	87.67	12	87.33	87.40	-9	6,218	-0.14%
2021/08/19	4	88.03	1	89.50	86.50	3	6,312	0.05%
2021/08/18	6	85.38	1	86.00	89.90	5	6,326	0.08%
2021/08/17	1	89.20	1	90.30	86.60	0	6,363	0.00%
2021/08/16	2	88.40	1	89.00	89.50	1	6,377	0.02%
2021/08/13	2	92.40	3	92.00	90.20	-1	6,372	-0.02%
2021/08/12	2	95.40	0	0.00	95.20	2	6,355	0.03%
2021/08/11	8.1	98.02	9	97.94	95.00	-0.9	6,423	-0.01%
2021/08/10	2	107.00	15	105.53	106.00	-13	6,422	-0.20%
2021/08/09	2.1	110.19	16	108.81	108.50	-13.9	6,404	-0.22%
2021/08/06	5	112.30	0	0.00	111.50	5	6,413	0.08%
2021/08/05	8	109.00	10	109.35	110.50	-2	6,508	-0.03%
2021/08/04	2	107.75	0	0.00	106.50	2	6,567	0.03%
2021/08/03	2	109.50	0	0.00	108.50	2	6,647	0.03%
2021/08/02	1	108.00	0	0.00	108.00	1	6,699	0.01%
2021/07/30	3	105.33	8	107.31	107.50	-5	6,733	-0.07%
2021/07/29	4	101.75	5	102.10	105.00	-1	6,679	-0.01%
2021/07/28	23	103.01	13	101.76	103.00	10	6,679	0.15%
2021/07/27	8	105.63	0	0.00	104.50	8	6,687	0.12%
2021/07/26	4	108.88	2	109.75	108.50	2	6,732	0.03%
2021/07/23	28	112.39	13	113.46	108.00	15	6,695	0.22%
2021/07/22	18	112.64	8	114.69	113.00	10	6,483	0.15%
2021/07/21	31.1	114.55	27	114.43	112.50	4.1	6,273	0.07%
2021/07/20	14	109.71	9	110.50	109.00	5	5,889	0.08%
2021/07/19	11	108.95	12	108.67	113.00	-1	5,631	-0.02%
2021/07/16	6	103.22	15	103.37	103.00	-9	5,231	-0.17%
2021/07/15	3	99.40	3	99.87	99.90	0	5,071	0.00%
2021/07/14	6	99.22	8	98.28	99.00	-2	5,090	-0.04%
2021/07/13	19	102.09	8	102.81	99.10	11	5,086	0.22%
2021/07/12	4	98.55	3	99.30	101.50	1	4,974	0.02%
2021/07/09	0	0.00	1	96.00	95.90	-1	4,852	-0.02%
2021/07/08	0	0.00	2	96.20	95.30	-2	4,959	-0.04%
2021/07/07	3	95.37	0	0.00	94.80	3	5,000	0.06%
2021/07/06	1	96.50	0	0.00	94.80	1	5,121	0.02%
2021/07/05	6	96.00	7	96.24	96.10	-1	5,245	-0.02%
2021/07/02	1	92.50	0	0.00	93.60	1	5,388	0.02%
2021/06/30	0	0.00	1	93.80	94.00	-1	5,792	-0.02%
2021/06/29	2	93.95	1	93.80	93.70	1	6,023	0.02%
2021/06/25	0	0.00	2	95.55	94.30	-2	6,537	-0.03%
2021/06/23	30	94.20	0	0.00	94.00	30	6,868	0.44%
2021/06/22	1	92.80	0.2	93.10	92.60	0.8	7,365	0.01%
2021/06/21	1	94.40	0	0.00	94.30	1	7,403	0.01%
2021/06/18	2	95.80	0.8	96.00	96.40	1.2	7,453	0.02%
2021/06/17	0	0.00	2	96.00	96.50	-2	7,514	-0.03%
2021/06/11	0	0.00	1	95.10	95.10	-1	8,301	-0.01%
2021/06/10	6	98.25	5	97.54	96.80	1	8,717	0.01%
2021/06/09	2	94.20	1	94.90	94.30	1	8,500	0.01%
2021/06/08	3	91.87	0	0.00	91.90	3	8,610	0.03%
2021/06/07	1	90.20	1.1	92.04	92.40	-0.1	8,792	0.00%
2021/06/04	2	91.80	0	0.00	91.80	2	8,852	0.02%
2021/06/01	1	94.80	0	0.00	94.70	1	9,040	0.01%
2021/05/28	3	94.10	4	94.48	94.10	-1	9,206	-0.01%
2021/05/26	0	92.00	9	91.72	91.80	-9	9,402	-0.10%
2021/05/25	0	0.00	1.3	91.62	92.20	-1.3	9,629	-0.01%
2021/05/24	3	87.30	3	88.20	90.10	0	9,887	0.00%
2021/05/21	1	87.60	0	0.00	88.10	1	10,180	0.01%
2021/05/20	7	88.87	0	0.00	87.00	7	10,707	0.07%
2021/05/19	3	88.10	8	88.50	89.90	-5	11,189	-0.04%
2021/05/18	5.1	86.30	2	87.40	87.00	3.1	11,725	0.03%
2021/05/17	7.1	85.44	3	86.20	82.50	4.1	11,952	0.03%
2021/05/14	4	89.33	0	0.00	88.00	4	11,990	0.03%
2021/05/13	10.3	91.56	7	90.11	88.90	3.3	11,927	0.03%
2021/05/12	4.1	88.05	0	0.00	86.80	4.1	11,768	0.03%
2021/05/11	1.5	93.33	0	0.00	90.50	1.5	11,690	0.01%
2021/05/10	1	96.00	0	0.00	97.20	1	11,639	0.01%
2021/05/07	2	99.45	0	0.00	99.50	2	11,696	0.02%
2021/05/06	1	98.50	1	98.20	96.60	0	11,821	0.00%
2021/05/05	0	0.00	2	98.90	97.20	-2	12,583	-0.02%
2021/05/04	2	99.90	1	96.50	100.50	1	13,173	0.01%
2021/05/03	7	103.36	9	106.50	102.00	-2	13,120	-0.02%
2021/04/29	4	110.50	4	113.00	110.00	0	13,021	0.00%
2021/04/28	4	110.00	1	110.00	112.00	3	12,981	0.02%
2021/04/27	5	111.80	1	109.50	109.50	4	12,943	0.03%
2021/04/26	3	115.00	2	115.25	114.50	1	12,885	0.01%
2021/04/23	1	113.50	4	111.88	112.50	-3	12,828	-0.02%
2021/04/22	6	113.58	7	112.29	109.50	-1	12,847	-0.01%
2021/04/21	1	111.00	1	111.00	111.00	0	12,799	0.00%
2021/04/20	3	110.83	1	112.00	110.00	2	12,813	0.02%
2021/04/19	2	109.25	0	111.50	109.50	2	12,806	0.02%
2021/04/16	0	0.00	6	112.58	110.50	-6	12,837	-0.05%
2021/04/15	2	111.25	2	111.75	112.50	0	12,742	0.00%
2021/04/14	0	0.00	1	102.00	106.00	-1	12,670	-0.01%
2021/04/13	10	110.20	0	0.00	108.00	10	12,569	0.08%
2021/04/12	3	111.50	2	109.00	108.50	1	12,524	0.01%
2021/04/09	3	114.33	2	115.25	113.00	1	12,433	0.01%
2021/04/08	3	113.33	2	115.00	113.50	1	12,344	0.01%
2021/04/07	1	112.00	0	0.00	115.00	1	12,160	0.01%
2021/04/06	10	113.46	13	113.12	114.00	-3	12,000	-0.02%
2021/04/01	0	0.00	2	103.50	105.50	-2	11,755	-0.02%
2021/03/31	5.2	102.71	0	0.00	102.00	5.2	11,534	0.05%
2021/03/30	11	103.00	13	104.19	103.00	-2	11,375	-0.02%
2021/03/29	3	99.40	6	99.57	99.40	-3	11,059	-0.03%
2021/03/26	0	0.00	1	98.40	98.00	-1	10,827	-0.01%
2021/03/25	43	99.36	49	98.04	96.70	-6	10,729	-0.06%
2021/03/24	8	94.46	8	94.81	94.80	0	10,232	0.00%
2021/03/23	4	94.07	5	94.76	93.60	-1	10,227	-0.01%
2021/03/22	7	93.99	4	94.10	93.50	3	10,174	0.03%
2021/03/19	6	92.40	7	92.93	92.80	-1	10,113	-0.01%
2021/03/18	11	94.83	11	95.53	94.10	0	10,049	0.00%
2021/03/17	52	98.06	50	96.41	94.50	2	9,947	0.02%
2021/03/16	33	96.15	37	95.85	98.70	-4	9,404	-0.04%
2021/03/15	6	88.42	0	0.00	89.80	6	8,980	0.07%
2021/03/12	1	88.20	1	89.40	88.40	0	8,991	0.00%
2021/03/11	1	88.40	3	88.27	88.20	-2	8,903	-0.02%
2021/03/10	2	86.15	1	86.10	86.30	1	8,775	0.01%
2021/03/09	0	0.00	5	83.96	85.30	-5	8,750	-0.06%
2021/03/08	1	86.10	2.2	84.97	84.50	-1.2	8,811	-0.01%
2021/03/05	3	85.33	1	85.80	85.80	2	8,735	0.02%
2021/03/04	1.2	84.92	1.1	85.49	84.70	0.1	8,712	0.00%
2021/03/03	0.1	85.10	1	85.10	84.90	-0.9	8,709	-0.01%
2021/03/02	2	88.00	7	87.53	85.70	-5	8,584	-0.06%
2021/02/26	1	84.60	0	0.00	84.60	1	8,371	0.01%
2021/02/25	22	87.55	23	87.33	86.50	-1	8,356	-0.01%
2021/02/24	7	85.66	8	86.08	84.10	-1	8,261	-0.01%
2021/02/23	16	84.13	7	84.63	84.00	9	7,957	0.11%
2021/02/22	13	89.24	16	89.69	87.60	-3	7,648	-0.04%
2021/02/19	33	83.53	61	85.31	87.80	-28	7,132	-0.39%
2021/02/18	70	81.25	83	80.66	79.90	-13	6,636	-0.20%
2021/02/17	1	76.00	8	75.73	76.30	-7	6,055	-0.12%
2021/02/05	0	0.00	2.1	70.29	69.40	-2.1	5,783	-0.04%
2021/02/02	1	67.90	1	67.90	67.90	0	5,945	0.00%
2021/02/01	3	65.20	1	65.90	66.80	2	6,203	0.03%
2021/01/29	16	68.60	1	66.70	66.20	15	6,303	0.24%
2021/01/28	14	69.86	9	69.76	68.70	5	6,298	0.08%
2021/01/27	42	75.20	38	76.00	72.80	4	6,149	0.07%
2021/01/26	14	75.83	43	75.69	76.20	-29	5,438	-0.53%
2021/01/25	5	70.00	0	0.00	69.30	5	4,835	0.10%
2021/01/21	0	0.00	1	64.50	64.60	-1	4,809	-0.02%
2021/01/20	2	65.20	0	0.00	65.30	2	4,819	0.04%
2021/01/19	12	67.87	1	67.60	67.50	11	4,842	0.23%
2021/01/18	15	69.13	4	71.10	69.00	11	4,972	0.22%
2021/01/15	10	70.34	15	71.15	69.50	-5	4,999	-0.10%
2021/01/14	1	70.09	3	69.37	69.70	-2	4,984	-0.04%
2021/01/13	3	68.43	4	68.08	67.80	-1	4,922	-0.02%
2021/01/12	3	67.87	11	67.47	66.70	-8	4,993	-0.16%
2021/01/11	5	65.98	6	67.57	67.40	-1	5,037	-0.02%
2021/01/08	0	0.00	4	67.85	67.20	-4	5,155	-0.08%
2021/01/07	0	0.00	3	66.07	66.80	-3	5,201	-0.06%
2021/01/05	1	66.50	0	0.00	66.50	1	5,349	0.02%
2021/01/04	3	67.07	6	66.80	67.30	-3	5,502	-0.05%
2020/12/31	0	0.00	3	66.07	65.70	-3	6,172	-0.05%
2020/12/24	0	0.00	1	64.00	65.00	-1	7,243	-0.01%
2020/12/23	0	0.00	1	63.70	63.70	-1	7,464	-0.01%
2020/12/22	2	64.10	2	63.80	64.00	0	7,877	0.00%
2020/12/21	2	63.00	0	0.00	63.50	2	8,202	0.02%
2020/12/17	3	63.37	2	63.80	63.40	1	8,854	0.01%
2020/12/16	2	65.00	3	64.83	64.70	-1	9,049	-0.01%
2020/12/15	4	64.50	2	64.25	64.30	2	9,574	0.02%
2020/12/14	2	65.50	1	66.00	65.90	1	10,057	0.01%
2020/12/11	9	65.71	4	65.40	65.40	5	11,020	0.05%
2020/12/10	2	67.30	1	67.60	67.10	1	11,773	0.01%
2020/12/09	1	69.40	1	69.30	69.40	0	11,866	0.00%
2020/12/08	3	68.93	7	68.86	68.40	-4	11,815	-0.03%
2020/12/07	0	0.00	4	68.10	67.20	-4	11,731	-0.03%
2020/12/04	7	67.90	1	68.00	67.90	6	11,694	0.05%
2020/12/03	5	67.50	3	67.43	67.40	2	11,759	0.02%
2020/12/02	2	68.85	3	68.53	68.70	-1	11,711	-0.01%
2020/12/01	4	67.30	0	0.00	67.60	4	11,601	0.03%
2020/11/30	1	67.00	1	66.60	66.90	0	11,605	0.00%
2020/11/27	5	67.40	1	66.70	66.70	4	11,637	0.03%
2020/11/26	0	0.00	3	66.17	66.10	-3	11,562	-0.03%
2020/11/25	0	0.00	6	65.90	65.40	-6	11,556	-0.05%
2020/11/24	0	0.00	2	66.60	66.40	-2	11,565	-0.02%
2020/11/23	2	65.15	11	65.68	67.20	-9	11,498	-0.08%
2020/11/20	7	64.84	4	65.05	65.30	3	11,365	0.03%
2020/11/19	1	65.00	5	65.14	64.90	-4	11,354	-0.04%
2020/11/18	1	66.10	5	65.70	65.50	-4	11,345	-0.04%
2020/11/17	2	65.30	2	65.15	65.10	0	11,325	0.00%
2020/11/16	2	65.30	1	65.40	65.40	1	11,380	0.01%
2020/11/13	4	64.83	2	64.90	65.70	2	11,383	0.02%
2020/11/12	8	64.41	5	63.98	63.90	3	11,363	0.03%
2020/11/11	14	65.09	2	65.25	65.30	12	11,322	0.11%
2020/11/10	25	65.36	6	64.98	64.70	19	11,299	0.17%
2020/11/09	6	68.12	11	68.36	68.00	-5	11,116	-0.04%
2020/11/06	34	71.26	28	72.05	71.10	6	10,825	0.06%
2020/11/05	2	70.80	1	71.80	70.90	1	10,723	0.01%
2020/11/04	0	0.00	1	70.00	70.10	-1	10,662	-0.01%
2020/11/03	1	68.80	2	70.30	70.30	-1	10,795	-0.01%
2020/11/02	0	0.00	2	67.30	68.30	-2	10,743	-0.02%
2020/10/30	1	68.20	18	66.77	66.70	-17	10,713	-0.16%
2020/10/29	9	67.13	4	67.50	67.30	5	10,687	0.05%
2020/10/28	1	68.90	2	68.10	68.10	-1	10,672	-0.01%
2020/10/27	14	69.66	6	68.52	68.50	8	10,652	0.08%
2020/10/26	34	69.30	25	71.30	69.00	9	10,621	0.08%
2020/10/23	23	71.00	25	71.12	71.00	-2	10,467	-0.02%
2020/10/22	6	70.28	9	70.90	70.70	-3	10,379	-0.03%
2020/10/21	4	70.10	4	69.80	70.00	0	10,253	0.00%
2020/10/20	4	69.93	9	70.30	69.50	-5	10,227	-0.05%
2020/10/19	0	69.80	0	0.00	69.50	0	10,126	0.00%
2020/10/16	26	70.03	25	69.56	68.00	1	10,087	0.01%
2020/10/15	9	69.97	11	69.25	69.50	-2	9,935	-0.02%
2020/10/14	4	69.90	1	69.50	69.50	3	9,900	0.03%
2020/10/13	10	70.10	10	70.40	70.10	0	9,877	0.00%
2020/10/12	4	69.55	2	70.40	70.50	2	9,844	0.02%
2020/10/08	60	70.26	40	71.93	69.30	20	9,750	0.21%
2020/10/07	28	71.33	44	68.90	71.60	-16	9,124	-0.18%
2020/10/06	26	67.84	30	65.89	67.90	-4	8,740	-0.05%
2020/10/05	33	65.10	28	66.05	65.10	5	8,690	0.06%
2020/09/30	1	64.30	10	64.66	66.30	-9	8,782	-0.10%
2020/09/29	8	65.08	7	64.87	64.00	1	8,741	0.01%
2020/09/28	13	66.66	10	66.44	64.60	3	8,704	0.03%
2020/09/25	11	67.98	10	69.09	67.30	1	8,552	0.01%
2020/09/24	17	67.42	10	69.10	67.50	7	8,202	0.09%
2020/09/23	2	68.05	2	70.10	70.10	0	7,934	0.00%
2020/09/22	38	70.62	7	69.46	68.50	31	7,740	0.40%
2020/09/21	11	69.96	24	69.75	69.00	-13	7,383	-0.18%
2020/09/18	46	71.71	61	72.20	72.20	-15	7,242	-0.21%
2020/09/17	46	70.91	27	70.03	72.00	19	6,767	0.28%
2020/09/16	65	69.79	68	68.73	70.00	-3	6,369	-0.05%
2020/09/15	50	63.99	75	63.77	65.10	-25	5,609	-0.45%
2020/09/14	2	57.10	21	58.49	59.20	-19	4,909	-0.39%
2020/09/10	1	55.60	2	54.80	54.80	-1	4,858	-0.02%
2020/09/09	6	53.75	3	53.90	55.30	3	4,950	0.06%
2020/09/08	5	55.54	3	56.20	54.70	2	4,999	0.04%
2020/09/07	0	0.00	5	53.30	53.10	-5	5,008	-0.10%
2020/09/04	0	0.00	2	53.70	54.20	-2	5,133	-0.04%
2020/09/03	4	55.55	1	55.30	54.80	3	5,220	0.06%
2020/09/02	1	55.70	0	0.00	55.30	1	5,323	0.02%
2020/08/27	0	0.00	1	53.50	53.50	-1	6,255	-0.02%
2020/08/26	0	0.00	4	54.30	54.40	-4	6,355	-0.06%
2020/08/25	1	53.00	0	0.00	53.10	1	6,497	0.02%
2020/08/21	4	51.65	0	0.00	52.10	4	6,881	0.06%
2020/08/20	7	52.16	8	51.31	50.90	-1	7,135	-0.01%
2020/08/19	4	55.95	0	0.00	55.10	4	7,182	0.06%
2020/08/14	0	54.80	0	0.00	54.70	0	7,583	0.00%
2020/08/13	1	54.80	5	54.94	54.80	-4	7,687	-0.05%
2020/08/12	0	0.00	2	54.40	54.80	-2	8,026	-0.02%
2020/08/11	6	53.00	5	53.22	53.00	1	8,560	0.01%
2020/08/10	6	55.75	1	57.00	54.80	5	8,853	0.06%
2020/08/07	3	56.37	12	56.20	56.00	-9	9,415	-0.10%
2020/08/06	11	54.15	6	53.03	52.70	5	9,507	0.05%
2020/08/05	3	54.10	5	53.98	53.90	-2	9,997	-0.02%
2020/08/04	2	53.65	0	0.00	53.70	2	10,440	0.02%
2020/08/03	3	53.80	1	54.10	53.80	2	11,261	0.02%
2020/07/31	4	52.85	0	0.00	52.80	4	11,751	0.03%
2020/07/28	17	50.71	4	50.60	50.20	13	12,797	0.10%
2020/07/27	0	0.00	9	50.70	50.00	-9	12,956	-0.07%
2020/07/24	5	52.28	6	52.20	51.00	-1	13,285	-0.01%
2020/07/22	10	53.24	5	53.50	52.70	5	13,415	0.04%
2020/07/21	1	52.60	0	0.00	53.30	1	13,584	0.01%
2020/07/20	9	52.90	0	0.00	52.80	9	13,748	0.07%
2020/07/17	5	53.06	0	0.00	52.10	5	13,921	0.04%
2020/07/16	7	56.39	5	55.00	55.00	2	13,922	0.01%
2020/07/15	4	59.10	3	58.57	58.20	1	13,949	0.01%
2020/07/14	2	60.69	0	0.00	59.50	2	14,039	0.01%
2020/07/13	1	62.50	0	0.00	62.50	1	14,127	0.01%
2020/07/10	2	62.45	1	62.70	61.50	1	14,144	0.01%
2020/07/09	10	62.28	13	62.65	62.10	-3	14,181	-0.02%
2020/07/08	0	0.00	2	59.70	61.20	-2	14,222	-0.01%
2020/07/07	10	60.37	11	60.96	60.40	-1	14,351	-0.01%
2020/07/06	11	59.90	65	59.98	59.90	-54	14,471	-0.37%
2020/07/03	10	58.70	11	59.15	58.70	-1	14,561	-0.01%
2020/07/02	0	0.00	12	58.00	58.40	-12	14,934	-0.08%
2020/07/01	9	57.47	55	57.48	57.10	-46	15,227	-0.30%
2020/06/30	8	56.25	5	56.70	56.70	3	15,401	0.02%
2020/06/29	8	56.83	2	56.65	56.20	6	15,402	0.04%
2020/06/24	0	0.00	4	55.85	55.90	-4	15,345	-0.03%
2020/06/23	2	55.85	12	55.19	55.00	-10	15,400	-0.06%
2020/06/22	10	54.90	1	56.40	56.20	9	15,324	0.06%
2020/06/19	0	0.00	20	53.60	53.80	-20	15,159	-0.13%
2020/06/18	5	53.00	5	53.84	53.10	0	15,116	0.00%
2020/06/17	5	53.00	37	53.38	53.10	-32	15,086	-0.21%
2020/06/16	41	52.20	7	52.60	52.70	34	15,056	0.23%
2020/06/15	54	51.44	1	51.80	51.10	53	15,052	0.35%
2020/06/12	3	51.13	0	0.00	51.80	3	15,063	0.02%
2020/06/11	0	0.00	56	51.01	50.50	-56	15,064	-0.37%
2020/06/10	3	51.47	1	51.40	51.60	2	15,146	0.01%
2020/06/09	2	52.40	16	52.85	52.00	-14	15,178	-0.09%
2020/06/08	39	52.32	10	53.38	52.00	29	15,246	0.19%
2020/06/05	18	58.10	2	57.65	57.70	16	15,141	0.11%
2020/06/04	28	58.04	29	60.73	58.00	-1	15,353	-0.01%
2020/06/03	7	59.53	8	59.90	60.30	-1	15,769	-0.01%
2020/06/01	12	58.33	14	58.41	58.30	-2	16,421	-0.01%
2020/05/29	2	57.75	2	57.50	57.70	0	16,642	0.00%
2020/05/28	2	57.90	9	57.51	57.10	-7	16,528	-0.04%
2020/05/27	4	57.80	19	56.11	55.90	-15	16,379	-0.09%
2020/05/25	1	57.60	1	56.80	57.80	0	16,019	0.00%
2020/05/22	102	58.49	1	59.70	57.10	101	15,985	0.63%	大買/鉅額交易
2020/05/20	1	57.30	3	57.10	57.40	-2	15,879	-0.01%
2020/05/19	8	58.41	19	57.55	57.00	-11	15,747	-0.07%
2020/05/18	9	61.14	23	61.00	61.20	-14	15,364	-0.09%
2020/05/15	12	58.82	33	59.47	57.50	-21	14,791	-0.14%
2020/05/14	58	61.29	26	61.94	59.80	32	14,442	0.22%
2020/05/13	24	60.47	35	59.80	61.00	-11	13,802	-0.08%
2020/05/12	12	60.83	15	60.49	60.80	-3	13,520	-0.02%
2020/05/11	4	57.83	10	58.45	59.50	-6	12,981	-0.05%
2020/05/08	17	57.96	6	59.07	58.30	11	12,517	0.09%
2020/05/07	5	53.68	28	55.40	55.70	-23	11,727	-0.20%
2020/05/06	18	52.93	9	53.47	50.70	9	11,237	0.08%
2020/05/05	1	48.20	10	46.45	50.30	-9	10,483	-0.09%
2020/05/04	1	45.40	0	0.00	45.80	1	10,202	0.01%
2020/04/30	13	46.28	10	46.59	46.10	3	10,141	0.03%
2020/04/29	18	47.36	14	47.64	47.75	4	9,941	0.04%
2020/04/28	30	45.10	4	44.93	44.85	26	9,568	0.27%
2020/04/27	0	0.00	12	46.03	45.85	-12	9,479	-0.13%
2020/04/24	8	46.90	4	46.78	46.10	4	9,357	0.04%
2020/04/23	61	45.94	38	46.51	46.30	23	9,122	0.25%
2020/04/22	16	45.08	2.1	45.20	45.40	13.9	8,898	0.16%
2020/04/21	0	0.00	4	43.44	43.05	-4	8,656	-0.05%
2020/04/20	2	44.58	1	44.40	44.70	1	8,549	0.01%
2020/04/17	4	44.96	6	44.81	43.85	-2	8,441	-0.02%
2020/04/16	7	45.89	5	45.89	45.65	2	8,248	0.02%
2020/04/15	7	46.09	0	0.00	45.00	7	8,048	0.09%
2020/04/14	2	46.24	1	46.80	45.45	1	7,936	0.01%
2020/04/13	6	46.18	4	46.06	45.80	2	7,732	0.03%
2020/04/10	7	45.19	7	44.94	44.50	0	7,445	0.00%
2020/04/09	3	44.25	5	44.61	44.05	-2	7,180	-0.03%
2020/04/08	2	42.65	5	43.32	43.40	-3	6,922	-0.04%
2020/04/07	11	44.31	6	44.41	43.50	5	6,708	0.07%
2020/04/06	6	43.29	4	43.61	43.70	2	6,238	0.03%
2020/04/01	6	37.62	9	38.83	39.75	-3	5,855	-0.05%
2020/03/31	1	36.60	5	36.22	36.15	-4	5,580	-0.07%
2020/03/27	1	36.10	5	36.58	36.00	-4	5,446	-0.07%
2020/03/26	1	35.05	1	34.85	35.00	0	5,314	0.00%
2020/03/25	3	34.67	4	34.75	34.25	-1	5,254	-0.02%
2020/03/24	3	34.33	3	34.38	34.40	0	5,180	0.00%
2020/03/23	1	32.95	0	0.00	33.15	1	5,108	0.02%
2020/03/19	2	33.50	20	33.30	31.10	-18	5,000	-0.36%
2020/03/18	13	34.85	1	34.75	34.50	12	4,882	0.25%
2020/03/17	10	34.50	1	34.40	34.45	9	4,772	0.19%
2020/03/16	5	35.45	7	35.02	34.20	-2	4,627	-0.04%
2020/03/13	0	0.00	4	32.29	32.95	-4	4,383	-0.09%
2020/03/12	15	36.27	11	36.07	35.70	4	4,232	0.09%
2020/03/11	10	40.13	3	38.83	38.20	7	3,998	0.18%
2020/03/10	3	40.15	3	40.08	38.90	0	3,708	0.00%
2020/03/09	11	44.77	2	46.03	43.00	9	3,398	0.26%
2020/03/06	38	44.92	28	43.75	46.20	10	2,687	0.37%
2020/03/05	13	40.40	9	41.11	42.00	4	2,126	0.19%
2020/03/04	21	37.41	12	37.23	39.15	9	1,554	0.58%
2020/03/03	0	0.00	2	35.13	35.60	-2	1,144	-0.17%
2020/03/02	1	35.35	1	35.70	35.10	0	1,075	0.00%
2020/02/27	0	0.00	1	35.25	34.10	-1	970	-0.10%
2020/02/25	1	35.20	1	36.90	35.00	0	895	0.00%
2020/02/24	7	36.99	5	36.56	36.65	2	808	0.25%
2020/02/17	0	0.00	1	34.45	34.10	-1	489	-0.20%
2020/02/13	0	0.00	1	34.05	33.75	-1	470	-0.21%
2020/02/10	2	34.63	1	35.95	33.85	1	454	0.22%
2020/02/07	0	0.00	1	35.50	34.40	-1	390	-0.26%
2020/02/06	1	33.90	0	0.00	33.70	1	327	0.31%
2020/02/04	0	0.00	1	34.10	33.60	-1	297	-0.34%
2020/02/03	0	0.00	60	31.95	32.40	-60	245	-24.49%
2020/01/30	0	0.00	4	32.16	31.40	-4	225	-1.77%
2020/01/17	0	0.00	1	32.90	32.85	-1	218	-0.46%
2020/01/16	0	0.00	1	32.75	32.75	-1	228	-0.44%
2020/01/14	4	32.55	0	0.00	32.75	4	231	1.72%
2020/01/08	6	32.43	0	0.00	32.30	6	243	2.47%
2020/01/07	6	32.46	5	32.55	32.60	1	246	0.41%
2020/01/06	4	32.81	0	0.00	32.65	4	248	1.61%
2020/01/03	5	33.00	0	0.00	33.20	5	246	2.03%
2020/01/02	0	0.00	10	33.45	33.50	-10	255	-3.91%
2019/12/31	0	0.00	2	32.85	32.75	-2	249	-0.80%
2019/12/27	0	0.00	1	32.70	32.65	-1	256	-0.39%
2019/12/24	2	32.55	0	0.00	32.70	2	261	0.77%
2019/12/23	30	32.70	0	0.00	32.70	30	265	11.31%
2019/12/20	5	32.81	0	0.00	32.75	5	266	1.87%
2019/12/19	5	32.90	0	0.00	32.90	5	275	1.81%
2019/12/17	0	0.00	10	33.12	32.90	-10	289	-3.45%
2019/12/16	0	0.00	3	32.90	32.90	-3	290	-1.03%
2019/12/13	0	0.00	4	32.41	32.35	-4	291	-1.37%
2019/12/12	2	32.15	0	0.00	32.20	2	295	0.68%
2019/12/10	5	32.05	0	0.00	32.10	5	303	1.65%
2019/12/09	0	0.00	18	32.17	32.15	-18	307	-5.85%
2019/12/06	2	32.00	0	0.00	32.05	2	313	0.64%
2019/12/04	0	0.00	13	32.35	32.25	-13	342	-3.79%
2019/12/03	0	0.00	3	32.32	32.20	-3	372	-0.80%
2019/12/02	6	31.95	0	0.00	32.30	6	386	1.55%
2019/11/29	8	32.03	0	0.00	32.00	8	397	2.01%
2019/11/27	8	32.18	0	0.00	32.15	8	446	1.79%
2019/11/26	1	32.45	0	0.00	32.35	1	473	0.21%
2019/11/25	0	0.00	2	32.50	32.35	-2	488	-0.41%
2019/11/22	10	32.04	0	0.00	32.15	10	538	1.86%
2019/11/20	15	32.27	0	0.00	32.35	15	557	2.69%
2019/11/14	10	32.30	0	0.00	32.30	10	611	1.64%
2019/11/11	0	0.00	5	33.00	32.95	-5	651	-0.77%
2019/10/30	2	33.85	0	0.00	33.75	2	656	0.30%
2019/10/24	0	0.00	1	33.60	33.80	-1	654	-0.15%
2019/10/21	0	0.00	1	33.25	33.15	-1	645	-0.15%
2019/10/16	1	31.95	0	0.00	31.80	1	642	0.16%
2019/09/23	0	0.00	2	34.75	35.00	-2	617	-0.32%
2019/09/09	2	34.00	0	0.00	34.00	2	558	0.36%
2019/08/29	1	34.80	1	34.65	34.95	0	415	0.00%
2019/08/20	7	34.69	7	34.36	34.50	0	280	0.00%
2019/08/15	1	33.10	4	32.95	33.10	-3	233	-1.28%
2019/08/12	0	0.00	12	31.65	31.75	-12	189	-6.34%
2019/08/08	6	31.05	8	31.05	31.05	-2	181	-1.10%
2019/08/06	0	0.00	2	29.85	30.30	-2	182	-1.10%
2019/08/05	0	0.00	31	30.59	30.60	-31	182	-17.02%
2019/08/02	0	0.00	2	30.70	30.50	-2	181	-1.10%
2019/07/30	10	31.27	0	0.00	31.25	10	179	5.57%
2019/07/29	2	31.55	0	0.00	31.75	2	179	1.12%
2019/07/17	4	30.40	0	0.00	30.55	4	164	2.43%
2019/06/27	4	31.30	0	0.00	31.35	4	170	2.35%
2019/06/14	7	30.74	0	0.00	30.80	7	214	3.26%
2019/05/28	2	30.05	0	0.00	30.30	2	227	0.88%
2019/05/24	3	29.60	0	0.00	29.90	3	230	1.30%
2019/05/22	1	30.35	0	0.00	30.25	1	230	0.43%
2019/05/21	10	29.84	0	0.00	30.20	10	231	4.32%
2019/05/20	7	29.94	0	0.00	29.95	7	231	3.03%
2019/04/16	2	32.20	0	0.00	32.30	2	200	1.00%
2019/04/09	0	0.00	8	32.15	32.15	-8	185	-4.30%
2019/04/08	2	32.15	2	32.00	31.95	0	179	0.00%
2019/04/03	2	31.70	0	0.00	31.85	2	173	1.15%
2019/04/02	0	0.00	5	31.60	31.55	-5	169	-2.94%
2019/03/26	1	31.00	0	0.00	30.95	1	147	0.68%
2019/03/25	1	30.65	0	0.00	30.65	1	140	0.71%
2019/03/18	0	0.00	5	29.71	29.75	-5	118	-4.23%
2019/03/11	5	28.89	0	0.00	29.10	5	106	4.69%
2019/01/17	1	28.20	0	0.00	28.15	1	96	1.04%
2018/10/11	0	0.00	5	28.35	28.90	-5	172	-2.90%
2018/07/11	0	0.00	1	30.00	29.90	-1	314	-0.32%
2018/07/02	8	31.65	0	0.00	31.10	8	326	2.45%
2018/06/15	6	32.18	0	0.00	32.00	6	346	1.73%
2018/06/14	9	32.25	0	0.00	32.30	9	355	2.53%
2018/05/14	1	32.15	0	0.00	32.20	1	712	0.14%
2018/05/11	0	0.00	0.7	32.45	32.45	-0.7	720	-0.10%
2018/05/08	1	32.00	0	0.00	32.00	1	751	0.13%
2018/05/03	0	0.00	1	32.30	32.70	-1	764	-0.13%
2018/04/26	2	32.65	0	0.00	32.90	2	790	0.25%
2018/04/18	2	34.68	0	0.00	35.55	2	797	0.25%
2018/04/16	0	0.00	8	35.20	34.90	-8	809	-0.99%
2018/03/22	0	0.00	1	37.30	36.60	-1	933	-0.11%
2018/03/20	0	0.00	16	37.71	38.00	-16	962	-1.66%
2018/03/15	16	38.58	0	0.00	38.25	16	1,163	1.37%
2018/02/26	2	37.25	2	37.35	37.35	0	1,494	0.00%
2018/02/23	0	0.00	5	37.19	37.05	-5	1,473	-0.34%
2018/02/06	0	0.00	2	34.43	34.60	-2	1,492	-0.13%
2018/01/19	3	34.63	0	0.00	34.60	3	2,076	0.14%
2018/01/09	2	35.60	0	0.00	35.70	2	2,107	0.09%
2018/01/02	2	36.80	0	0.00	37.00	2	2,042	0.10%