松翰 (5471)-台新-建北券商分點個股進出

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
49.8
漲跌
▼0.4
漲幅
-0.70%
成交量
134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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/04/24	0	0.00	1	49.55	50.10	-1	561	-0.18%
2024/04/22	1	48.80	0	0.00	48.95	1	574	0.17%
2024/04/17	1	51.70	0	0.00	51.70	1	568	0.18%
2024/04/16	2	51.50	2	51.20	51.20	0	569	0.00%
2024/04/15	2	53.00	2	52.40	52.40	0	566	0.00%
2024/04/11	2	54.00	0	0.00	53.50	2	563	0.36%
2024/04/09	0	0.00	1	53.60	53.80	-1	554	-0.18%
2024/04/08	0	53.70	0	0.00	53.30	0	557	0.00%
2024/04/03	0	0.00	1	53.80	54.60	-1	559	-0.18%
2024/04/02	0	0.00	3	54.70	54.20	-3	593	-0.51%
2024/04/01	9	54.83	1	53.50	54.90	8	583	1.37%
2024/03/29	2	53.20	2	52.80	52.80	0	555	0.00%
2024/03/28	6	54.20	6	53.02	53.70	0	547	0.00%
2024/03/27	6	53.03	6	53.82	54.10	0	493	0.00%
2024/03/22	0	49.28	0	0.00	49.30	0	429	0.00%
2024/03/14	2	49.00	2	49.75	49.65	0	460	0.00%
2024/03/13	2	49.75	0	0.00	49.65	2	466	0.43%
2024/03/06	0	52.60	0	0.00	52.40	0	503	0.00%
2024/03/05	2	51.95	0	0.00	52.30	2	523	0.38%
2024/02/27	0	0.00	0.5	53.80	54.10	-0.5	630	-0.07%
2024/02/26	0	53.30	0	0.00	53.60	0	701	0.00%
2024/02/22	2	53.50	0	0.00	53.40	2	898	0.22%
2024/02/19	0	0.00	1	52.70	53.30	-1	951	-0.11%
2024/01/31	0.3	53.40	0	0.00	53.20	0.3	980	0.03%
2024/01/30	3	52.70	0	0.00	52.70	3	983	0.30%
2024/01/29	2	53.80	0	0.00	53.80	2	986	0.20%
2024/01/26	1	54.60	0	0.00	54.50	1	988	0.10%
2024/01/22	0	0.00	1	53.10	53.80	-1	993	-0.10%
2024/01/17	0	52.30	1	52.40	52.10	-1	1,005	-0.10%
2024/01/09	5	54.50	6	54.37	54.40	-1	1,036	-0.10%
2024/01/04	0	0.00	35	55.47	55.20	-35	1,034	-3.38%
2024/01/03	13	56.47	0.1	56.76	56.70	12.9	1,032	1.25%
2024/01/02	1	56.40	1	56.50	56.40	0	1,029	0.00%
2023/12/29	6	57.15	1	57.50	57.40	5	1,023	0.49%
2023/12/28	4	57.83	10	57.97	57.80	-6	1,014	-0.59%
2023/12/27	2	55.85	0	0.00	55.90	2	979	0.20%
2023/12/26	0.3	55.60	1	55.70	55.60	-0.8	976	-0.08%
2023/12/20	0	54.87	0	0.00	54.70	0	979	0.00%
2023/12/18	1.1	55.65	0	0.00	55.80	1.1	968	0.12%
2023/12/15	1	56.80	0	0.00	57.00	1	961	0.10%
2023/12/14	1	56.60	0	0.00	56.80	1	950	0.11%
2023/12/11	0.4	57.00	1	57.50	56.70	-0.6	929	-0.06%
2023/12/06	1	56.30	1	56.20	56.20	0	899	0.00%
2023/12/04	3	57.57	0	0.00	57.00	3	877	0.34%
2023/12/01	0	0.00	1	57.30	57.70	-1	862	-0.12%
2023/11/30	0	0.00	6	57.10	56.90	-6	844	-0.71%
2023/11/29	2	58.40	0	0.00	58.00	2	824	0.24%
2023/11/28	3	57.60	3	58.10	58.50	0	799	0.00%
2023/11/27	1	57.20	5	56.52	56.50	-4	762	-0.52%
2023/11/22	22.5	57.77	14.3	58.14	57.80	8.2	624	1.31%
2023/11/21	4	54.58	4	54.43	55.00	0	478	0.00%
2023/11/20	6	53.40	5	53.70	53.90	1	415	0.23%
2023/11/17	8	50.45	0	0.00	50.60	8	362	2.21%
2023/11/16	1	49.80	0	0.00	49.85	1	357	0.28%
2023/11/15	4	50.73	0	0.00	50.30	4	353	1.13%
2023/11/06	16	49.25	0	0.00	49.65	16	329	4.86%
2023/10/24	0	0.00	1	49.20	47.95	-1	305	-0.33%
2023/10/23	0	0.00	1	48.25	48.25	-1	300	-0.33%
2023/10/19	0	0.00	1	47.95	47.65	-1	306	-0.33%
2023/10/18	0	0.00	2	48.20	47.85	-2	311	-0.64%
2023/10/17	0	0.00	1	47.70	47.65	-1	294	-0.34%
2023/10/13	0	0.00	3	47.17	46.95	-3	309	-0.97%
2023/10/06	0	0.00	1	46.70	46.60	-1	315	-0.32%
2023/08/18	1	43.50	0	0.00	43.55	1	305	0.33%
2023/08/02	0	0.00	1	46.00	46.00	-1	287	-0.35%
2023/07/28	0	0.00	1	46.30	46.40	-1	275	-0.36%
2023/07/27	0	0.00	1	45.75	46.20	-1	272	-0.37%
2023/07/26	0	0.00	1	45.75	45.60	-1	269	-0.37%
2023/07/24	2	46.40	0	0.00	45.55	2	264	0.76%
2023/07/21	1	47.50	0	0.00	47.10	1	256	0.39%
2023/07/19	1	48.70	0	0.00	48.55	1	249	0.40%
2023/07/18	1	50.90	4	51.00	51.00	-3	250	-1.20%
2023/07/13	1	49.50	0	0.00	49.65	1	241	0.41%
2023/06/07	0	0.00	2	51.80	51.80	-2	267	-0.75%
2023/05/09	0.1	50.48	0	0.00	49.95	0.1	313	0.03%
2023/04/28	1	50.00	0	0.00	49.70	1	379	0.26%
2023/04/21	3	51.80	0	0.00	50.50	3	372	0.81%
2023/04/20	2	52.55	0	0.00	52.30	2	364	0.55%
2023/04/19	2	53.50	0	0.00	53.20	2	365	0.55%
2023/04/18	1	54.70	0	0.00	54.20	1	363	0.27%
2023/04/14	1	54.00	0	0.00	54.00	1	364	0.27%
2023/03/23	10	53.76	0	0.00	54.10	10	804	1.24%
2023/03/16	1	53.00	1	53.20	52.90	0	810	0.00%
2023/03/15	0	0.00	1	54.00	53.60	-1	817	-0.12%
2023/03/10	0	0.00	1	54.60	53.90	-1	861	-0.12%
2023/03/08	1	54.90	0	0.00	55.10	1	941	0.11%
2023/03/02	0	0.00	1	54.01	54.20	-1	966	-0.11%
2023/03/01	1	54.50	1	54.80	54.30	0	965	0.00%
2023/02/24	0	55.00	0	0.00	54.80	0	964	0.00%
2023/02/21	0	0.00	2	55.45	55.50	-2	966	-0.21%
2023/02/20	1	55.30	2	55.25	55.10	-1	975	-0.10%
2023/02/17	1	54.80	0	0.00	54.80	1	978	0.10%
2023/02/16	2	54.40	0	0.00	54.70	2	979	0.20%
2023/02/13	0	0.00	3	53.07	53.20	-3	986	-0.30%
2023/02/06	6	53.52	0	0.00	53.60	6	983	0.61%
2023/02/03	0	0.00	1	53.60	54.30	-1	978	-0.10%
2023/02/02	1	54.30	0	0.00	54.10	1	970	0.10%
2023/02/01	2.2	53.26	2	53.65	53.60	0.2	954	0.02%
2023/01/12	0	0.00	2	50.75	50.20	-2	922	-0.22%
2023/01/10	2	51.60	0	0.00	51.20	2	920	0.22%
2022/12/26	10	51.00	10	50.52	50.40	0	886	0.00%
2022/12/23	6	51.23	6	51.30	51.10	0	877	0.00%
2022/12/22	0	0.00	4	52.05	52.00	-4	875	-0.46%
2022/12/21	53	56.64	47	56.28	53.40	6	842	0.71%
2022/12/20	0	0.00	3	55.10	55.10	-3	535	-0.56%
2022/12/15	1	50.20	0	0.00	50.80	1	483	0.21%
2022/12/09	0	0.00	2	49.50	49.70	-2	475	-0.42%
2022/12/08	2	49.15	0	0.00	49.15	2	471	0.42%
2022/12/07	1	50.60	1	50.40	49.95	0	466	0.00%
2022/12/02	0	0.00	5	53.20	53.20	-5	442	-1.13%
2022/12/01	0	0.00	8	50.73	52.60	-8	412	-1.94%
2022/11/30	3	48.85	0	0.00	48.65	3	382	0.78%
2022/11/14	0	0.00	1	49.00	48.75	-1	273	-0.37%
2022/11/02	0	0.00	1	46.50	47.35	-1	273	-0.37%
2022/10/27	0	0.00	3	45.90	45.95	-3	279	-1.07%
2022/10/26	3	45.05	0	0.00	44.80	3	280	1.07%
2022/10/24	0	0.00	2	46.55	45.85	-2	283	-0.70%
2022/10/21	2	45.50	0	0.00	45.15	2	287	0.70%
2022/10/20	0	0.00	1	45.65	45.45	-1	294	-0.34%
2022/10/18	0	0.00	2	47.00	46.85	-2	306	-0.65%
2022/10/17	2	45.30	0	0.00	46.60	2	314	0.64%
2022/10/13	1	44.00	0	0.00	44.00	1	348	0.29%
2022/10/04	0	0.00	3	49.50	49.65	-3	387	-0.77%
2022/09/30	6	48.53	5	48.25	48.65	1	391	0.26%
2022/09/29	2	47.60	0	0.00	49.20	2	395	0.51%
2022/09/27	0	0.00	1	49.40	49.50	-1	387	-0.26%
2022/09/21	1	55.00	0	0.00	55.00	1	434	0.23%
2022/09/07	1	55.50	0	0.00	55.50	1	489	0.20%
2022/08/22	0	0.00	1	59.40	59.20	-1	551	-0.18%
2022/08/19	2	59.40	0	0.00	59.50	2	552	0.36%
2022/08/15	1	59.50	0	0.00	59.70	1	551	0.18%
2022/07/26	1	58.90	0	0.00	58.90	1	588	0.17%
2022/07/21	5	61.00	0	0.00	62.00	5	605	0.83%
2022/07/19	0	0.00	5	67.00	67.00	-5	603	-0.83%
2022/07/18	1	66.70	1	66.40	66.70	0	601	0.00%
2022/07/15	2	64.10	0	0.00	65.40	2	597	0.33%
2022/07/08	1	62.90	1	62.10	62.50	0	599	0.00%
2022/07/04	1	61.30	1	60.10	60.40	0	645	0.00%
2022/06/22	2	68.30	0	0.00	68.50	2	862	0.23%
2022/06/20	0	68.50	0	0.00	67.30	0	968	0.00%
2022/06/14	1	71.90	0.2	71.70	72.00	0.8	974	0.08%
2022/06/13	2	73.30	0	0.00	72.60	2	981	0.20%
2022/05/18	0.3	76.90	0	0.00	76.50	0.3	1,202	0.02%
2022/04/26	1	76.50	1	77.20	76.10	0	1,208	0.00%
2022/04/25	3	77.33	0	0.00	77.00	3	1,208	0.25%
2022/04/22	1	80.90	0	0.00	80.60	1	1,195	0.08%
2022/04/18	0.2	81.80	0	0.00	80.70	0.2	1,273	0.02%
2022/04/15	2	81.50	0	0.00	81.70	2	1,299	0.15%
2022/04/11	0.2	83.90	0	0.00	83.10	0.2	1,446	0.01%
2022/04/07	1	86.70	1	86.00	85.90	0	1,531	0.00%
2022/03/31	1	89.80	1	89.80	90.00	0	1,502	0.00%
2022/03/30	3	92.73	6	93.60	91.00	-3	1,485	-0.20%
2022/03/29	5	91.92	5	92.18	91.40	0	1,419	0.00%
2022/03/25	5	90.50	0	0.00	90.40	5	1,331	0.38%
2022/03/24	6	90.45	7	91.06	90.90	-1	1,308	-0.07%
2022/03/23	3	90.33	2	90.20	90.40	1	1,273	0.08%
2022/03/22	0	0.00	0	87.60	87.80	0	1,216	0.00%
2022/03/17	3.2	84.52	0	0.00	85.30	3.2	1,209	0.26%
2022/03/15	0	0.00	3	84.80	84.20	-3	1,230	-0.24%
2022/03/14	2	86.25	0	0.00	86.10	2	1,272	0.16%
2022/03/10	0	0.00	2	86.90	87.00	-2	1,298	-0.15%
2022/03/08	2	85.20	0	0.00	84.00	2	1,446	0.14%
2022/03/04	3	89.20	0	0.00	89.10	3	1,504	0.20%
2022/03/03	1	89.40	1	89.00	89.00	0	1,511	0.00%
2022/02/25	1	87.80	0	0.00	87.60	1	1,523	0.07%
2022/02/24	1	87.60	1	87.60	87.30	0	1,517	0.00%
2022/02/23	0	0.00	2	85.80	86.20	-2	1,480	-0.14%
2022/02/18	0	0.00	2	84.80	85.00	-2	1,762	-0.11%
2022/02/15	3	85.80	3	86.33	85.60	0	1,846	0.00%
2022/02/10	1	85.50	0	0.00	85.10	1	1,891	0.05%
2022/01/12	1	87.00	0	0.00	86.30	1	2,044	0.05%
2022/01/10	1	88.90	0	0.00	88.80	1	2,018	0.05%
2022/01/07	5	91.12	0	0.00	90.80	5	1,999	0.25%
2022/01/04	0	0.00	8	96.03	93.90	-8	2,014	-0.40%
2022/01/03	32	93.66	27	94.55	95.00	5	1,926	0.26%
2021/12/29	1	92.00	0	0.00	92.00	1	1,881	0.05%
2021/12/23	5	92.60	0	0.00	91.60	5	1,994	0.25%
2021/12/22	0	0.00	1	92.00	91.30	-1	2,010	-0.05%
2021/12/21	0	0.00	2	91.50	91.20	-2	2,038	-0.10%
2021/12/17	0	0.00	1	90.50	91.00	-1	2,090	-0.05%
2021/12/16	1	92.30	0	0.00	91.60	1	2,096	0.05%
2021/12/09	4	90.33	2	90.57	90.40	2	2,114	0.09%
2021/12/08	6	91.53	3	92.70	91.60	3	2,125	0.14%
2021/12/07	6	94.10	4	93.45	93.60	2	2,093	0.10%
2021/12/03	0	0.00	5	96.16	95.80	-5	2,136	-0.23%
2021/12/02	0.3	96.80	1	97.20	94.60	-0.7	2,197	-0.03%
2021/12/01	1	95.80	4	95.23	96.50	-3	2,259	-0.13%
2021/11/30	0	0.00	1	92.00	92.50	-1	2,285	-0.04%
2021/11/29	1	88.40	0	0.00	90.80	1	2,328	0.04%
2021/11/26	0	0.00	2	90.40	90.10	-2	2,347	-0.09%
2021/11/25	2	91.00	0	0.00	91.00	2	2,364	0.08%
2021/11/23	1	92.10	0	0.00	91.60	1	2,375	0.04%
2021/11/22	1	93.50	1	93.90	94.00	0	2,378	0.00%
2021/11/19	34	98.26	37.2	96.97	94.40	-3.2	2,386	-0.13%
2021/11/18	16	96.29	6	96.23	96.00	10	2,243	0.45%
2021/11/17	0	0.00	7	93.00	92.40	-7	2,192	-0.32%
2021/11/12	0	0.00	1	90.70	90.30	-1	2,209	-0.05%
2021/11/11	1	89.90	0	0.00	89.90	1	2,216	0.05%
2021/11/08	0	0.00	1	86.00	86.70	-1	2,284	-0.04%
2021/11/05	0	0.00	1	86.20	86.50	-1	2,372	-0.04%
2021/10/26	1	83.70	2	83.50	83.60	-1	2,871	-0.03%
2021/10/25	1	85.60	0	0.00	86.40	1	2,896	0.03%
2021/10/21	1	86.80	2	86.35	86.30	-1	3,119	-0.03%
2021/10/19	1	84.70	0	0.00	84.30	1	3,512	0.03%
2021/10/14	1	79.00	0	0.00	80.60	1	4,800	0.02%
2021/10/13	1	82.00	1	82.80	79.50	0	5,370	0.00%
2021/10/12	1	84.40	0	0.00	82.30	1	5,542	0.02%
2021/10/06	1	82.40	1	82.60	82.50	0	5,827	0.00%
2021/10/01	1	87.80	0	0.00	88.30	1	6,036	0.02%
2021/09/29	2	91.05	0	0.00	90.80	2	6,042	0.03%
2021/09/27	17	94.50	4	94.30	94.40	13	6,044	0.22%
2021/09/24	0	0.00	2	93.15	93.00	-2	6,036	-0.03%
2021/09/23	0	0.00	3	91.47	91.80	-3	6,024	-0.05%
2021/09/22	2	88.40	1	89.60	90.20	1	6,038	0.02%
2021/09/17	0	0.00	5	91.60	91.20	-5	6,044	-0.08%
2021/09/15	1	90.50	12	90.00	90.50	-11	6,081	-0.18%
2021/09/14	1	92.30	0	0.00	91.60	1	6,096	0.02%
2021/09/13	0	0.00	1	92.50	93.10	-1	6,119	-0.02%
2021/09/10	1	90.40	0	0.00	91.70	1	6,107	0.02%
2021/09/09	1	90.20	0	0.00	90.70	1	6,135	0.02%
2021/09/08	6	90.57	2	90.30	90.30	4	6,152	0.07%
2021/09/07	3	95.00	12	95.97	92.80	-9	6,127	-0.15%
2021/09/06	4	100.45	11	99.54	98.10	-7	6,064	-0.12%
2021/09/03	13	97.29	4	95.20	98.40	9	5,965	0.15%
2021/09/02	0	0.00	2	94.70	93.70	-2	6,177	-0.03%
2021/09/01	2.2	93.43	4	93.03	93.50	-1.8	6,181	-0.03%
2021/08/31	1	90.20	0	0.00	90.50	1	6,160	0.02%
2021/08/30	1	91.00	1	91.60	91.30	0	6,173	0.00%
2021/08/27	3	90.93	1	90.50	91.50	2	6,181	0.03%
2021/08/26	7	92.64	8	91.34	91.40	-1	6,204	-0.02%
2021/08/25	0.3	93.57	1	93.80	92.70	-0.7	6,207	-0.01%
2021/08/24	11.2	90.25	2	91.65	90.10	9.2	6,201	0.15%
2021/08/23	2	89.20	1	89.70	90.70	1	6,186	0.02%
2021/08/20	1	85.00	2	87.25	87.40	-1	6,218	-0.02%
2021/08/18	5	85.00	7	86.21	89.90	-2	6,326	-0.03%
2021/08/17	5	88.56	1	87.20	86.60	4	6,363	0.06%
2021/08/16	0	0.00	2	88.35	89.50	-2	6,377	-0.03%
2021/08/13	4	93.20	1	90.20	90.20	3	6,372	0.05%
2021/08/12	0	0.00	1	95.60	95.20	-1	6,355	-0.02%
2021/08/11	12	97.63	8	97.20	95.00	4	6,423	0.06%
2021/08/10	7	106.57	5	106.90	106.00	2	6,422	0.03%
2021/08/09	1	108.50	6	112.08	108.50	-5	6,404	-0.08%
2021/08/06	6	112.17	1	111.50	111.50	5	6,413	0.08%
2021/08/05	3	109.67	0	0.00	110.50	3	6,508	0.05%
2021/08/04	0	0.00	2	106.50	106.50	-2	6,567	-0.03%
2021/08/03	3	109.00	2	108.50	108.50	1	6,647	0.02%
2021/08/02	1	108.50	0	0.00	108.00	1	6,699	0.01%
2021/07/30	1	107.50	0	0.00	107.50	1	6,733	0.01%
2021/07/29	4.1	103.50	10	102.40	105.00	-5.9	6,679	-0.09%
2021/07/28	6.1	99.48	159.5	104.23	103.00	-153.4	6,679	-2.30%	大賣/鉅額交易
2021/07/27	3	109.67	5	104.50	104.50	-2	6,687	-0.03%
2021/07/23	13	111.69	14	109.25	108.00	-1	6,695	-0.01%
2021/07/22	20	114.53	24.5	114.29	113.00	-4.5	6,483	-0.07%
2021/07/21	25.3	115.87	24.3	114.40	112.50	1	6,273	0.02%
2021/07/20	192	110.14	189.7	108.66	109.00	2.3	5,889	0.04%	大買/大賣/
2021/07/19	172.1	107.75	19.3	110.92	113.00	152.8	5,631	2.71%	大買/鉅額交易
2021/07/16	20.1	103.20	23	102.91	103.00	-2.9	5,231	-0.06%
2021/07/15	4	99.63	2	99.90	99.90	2	5,071	0.04%
2021/07/14	1	100.50	0	0.00	99.00	1	5,090	0.02%
2021/07/13	15.5	103.55	18	102.00	99.10	-2.5	5,086	-0.05%
2021/07/12	25	100.23	28	99.88	101.50	-3	4,974	-0.06%
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	1	95.40	0	0.00	94.80	1	5,000	0.02%
2021/07/05	4	95.85	3	96.10	96.10	1	5,245	0.02%
2021/07/01	2	92.80	0	0.00	92.60	2	5,556	0.04%
2021/06/30	0	0.00	1	94.00	94.00	-1	5,792	-0.02%
2021/06/29	0	0.00	1	95.30	93.70	-1	6,023	-0.02%
2021/06/25	3	95.43	0	0.00	94.30	3	6,537	0.05%
2021/06/24	1	94.20	0	0.00	94.60	1	6,769	0.01%
2021/06/23	0	0.00	1	94.40	94.00	-1	6,868	-0.01%
2021/06/22	3	93.23	0	0.00	92.60	3	7,365	0.04%
2021/06/21	4	94.38	2	95.30	94.30	2	7,403	0.03%
2021/06/18	0	0.00	6	96.07	96.40	-6	7,453	-0.08%
2021/06/17	1	95.50	10	96.40	96.50	-9	7,514	-0.12%
2021/06/16	6	95.20	0.4	95.81	94.30	5.6	7,571	0.07%
2021/06/11	4.2	96.57	4	95.20	95.10	0.2	8,301	0.00%
2021/06/10	25	99.15	10.2	97.87	96.80	14.8	8,717	0.17%
2021/06/09	0	0.00	6	94.07	94.30	-6	8,500	-0.07%
2021/06/04	2	91.75	2	91.75	91.80	0	8,852	0.00%
2021/06/03	4	92.55	1	92.10	92.70	3	8,910	0.03%
2021/06/01	1	94.80	0.3	95.15	94.70	0.7	9,040	0.01%
2021/05/28	1	93.80	7	94.11	94.10	-6	9,206	-0.07%
2021/05/27	0	0.00	8	93.55	94.00	-8	9,409	-0.09%
2021/05/26	0.2	91.77	0.5	92.20	91.80	-0.3	9,402	0.00%
2021/05/25	11	92.29	3	92.67	92.20	8	9,629	0.08%
2021/05/24	0.5	88.60	0	0.00	90.10	0.5	9,887	0.01%
2021/05/20	7	88.17	22	87.25	87.00	-15	10,707	-0.14%
2021/05/18	22	86.41	4	87.30	87.00	18	11,725	0.15%
2021/05/17	2	82.95	0	0.00	82.50	2	11,952	0.02%
2021/05/14	4	88.75	3	88.70	88.00	1	11,990	0.01%
2021/05/13	28	92.14	25	92.40	88.90	3	11,927	0.03%
2021/05/12	4	88.50	0	0.00	86.80	4	11,768	0.03%
2021/05/11	3	91.43	9	90.41	90.50	-6	11,690	-0.05%
2021/05/07	1	99.10	1	99.20	99.50	0	11,696	0.00%
2021/05/06	0	0.00	1	98.10	96.60	-1	11,821	-0.01%
2021/05/05	0	0.00	1	97.40	97.20	-1	12,583	-0.01%
2021/05/04	3	97.07	5	97.14	100.50	-2	13,173	-0.02%
2021/05/03	6	103.75	10	105.75	102.00	-4	13,120	-0.03%
2021/04/29	14	111.71	7	110.36	110.00	7	13,021	0.05%
2021/04/28	6	110.75	2	110.75	112.00	4	12,981	0.03%
2021/04/27	0	0.00	1	109.50	109.50	-1	12,943	-0.01%
2021/04/26	3	114.50	1	116.50	114.50	2	12,885	0.02%
2021/04/23	5	113.40	4	112.38	112.50	1	12,828	0.01%
2021/04/22	3	113.33	23	111.76	109.50	-20	12,847	-0.16%
2021/04/20	0	0.00	2	109.75	110.00	-2	12,813	-0.02%
2021/04/19	5	109.30	1.1	109.00	109.50	3.9	12,806	0.03%
2021/04/16	15	112.63	11	112.32	110.50	4	12,837	0.03%
2021/04/15	3	111.00	2	108.50	112.50	1	12,742	0.01%
2021/04/14	0	0.00	2	105.75	106.00	-2	12,670	-0.02%
2021/04/13	2.5	110.92	2	110.25	108.00	0.5	12,569	0.00%
2021/04/12	0	0.00	2	111.21	108.50	-2	12,524	-0.02%
2021/04/09	21	114.95	22.2	113.71	113.00	-1.2	12,433	-0.01%
2021/04/08	58.2	114.56	56.5	114.61	113.50	1.7	12,344	0.01%
2021/04/07	11.5	112.17	10	111.75	115.00	1.5	12,160	0.01%
2021/04/06	8	111.81	3	113.67	114.00	5	12,000	0.04%
2021/04/01	7	105.14	15	105.43	105.50	-8	11,755	-0.07%
2021/03/31	10	102.55	9	102.78	102.00	1	11,534	0.01%
2021/03/30	63	102.66	54.3	103.07	103.00	8.7	11,375	0.08%
2021/03/29	25	101.38	21	99.66	99.40	4	11,059	0.04%
2021/03/26	11	97.82	24.2	97.50	98.00	-13.2	10,827	-0.12%
2021/03/25	50	98.96	52	98.66	96.70	-2	10,729	-0.02%
2021/03/24	6	95.02	6.7	94.74	94.80	-0.7	10,232	-0.01%
2021/03/23	7	94.87	6	93.92	93.60	1	10,227	0.01%
2021/03/22	7	93.83	3	93.47	93.50	4	10,174	0.04%
2021/03/19	3.2	92.48	1	92.80	92.80	2.2	10,113	0.02%
2021/03/18	14.2	95.10	7	94.39	94.10	7.2	10,049	0.07%
2021/03/17	77.2	97.06	72	95.43	94.50	5.2	9,947	0.05%
2021/03/16	30.1	94.72	27	96.34	98.70	3.1	9,404	0.03%
2021/03/15	1	88.90	3	89.20	89.80	-2	8,980	-0.02%
2021/03/12	5	89.20	10	88.34	88.40	-5	8,991	-0.06%
2021/03/11	11	87.39	12	87.63	88.20	-1	8,903	-0.01%
2021/03/10	2	85.45	4	86.03	86.30	-2	8,775	-0.02%
2021/03/09	2	84.40	2	84.20	85.30	0	8,750	0.00%
2021/03/08	8	85.30	0	0.00	84.50	8	8,811	0.09%
2021/03/04	3	85.17	0	0.00	84.70	3	8,712	0.03%
2021/03/03	2	84.90	8	85.69	84.90	-6	8,709	-0.07%
2021/03/02	14	86.82	17	87.92	85.70	-3	8,584	-0.03%
2021/02/26	7	84.50	1	84.50	84.60	6	8,371	0.07%
2021/02/25	25	87.32	29	86.99	86.50	-4	8,356	-0.05%
2021/02/24	15	86.47	17	86.36	84.10	-2	8,261	-0.02%
2021/02/23	14.2	84.89	3	86.27	84.00	11.2	7,957	0.14%
2021/02/22	24	89.72	29.1	89.51	87.60	-5.1	7,648	-0.07%
2021/02/19	14	82.40	36	83.58	87.80	-22	7,132	-0.31%
2021/02/18	80	78.40	76	79.16	79.90	4	6,636	0.06%
2021/02/17	8	76.13	20	73.77	76.30	-12	6,055	-0.20%
2021/02/05	8	70.20	8	70.46	69.40	0	5,783	0.00%
2021/02/04	5	69.00	1	69.00	68.80	4	5,746	0.07%
2021/02/03	3	68.90	13	68.57	68.60	-10	5,769	-0.17%
2021/02/02	5	67.98	7	68.16	67.90	-2	5,945	-0.03%
2021/02/01	11	65.77	8	65.38	66.80	3	6,203	0.05%
2021/01/29	19	68.28	12	67.71	66.20	7	6,303	0.11%
2021/01/28	32.3	69.80	5	70.62	68.70	27.3	6,298	0.43%
2021/01/27	55	74.23	50	73.92	72.80	5	6,149	0.08%
2021/01/26	27	73.36	29.3	74.81	76.20	-2.3	5,438	-0.04%
2021/01/25	0	0.00	0.2	69.30	69.30	-0.2	4,835	0.00%
2021/01/22	0	0.00	5	66.18	67.60	-5	4,794	-0.10%
2021/01/21	5.1	66.08	0	0.00	64.60	5.1	4,809	0.11%
2021/01/20	0	0.00	20	65.30	65.30	-20	4,819	-0.42%
2021/01/19	0	0.00	9	68.20	67.50	-9	4,842	-0.19%
2021/01/18	7	70.29	7.2	70.20	69.00	-0.2	4,972	0.00%
2021/01/15	1	71.40	4	70.75	69.50	-3	4,999	-0.06%
2021/01/14	4	70.33	18	70.18	69.70	-14	4,984	-0.28%
2021/01/13	15	67.70	0	0.00	67.80	15	4,922	0.30%
2021/01/11	0.1	65.50	11	67.59	67.40	-10.9	5,037	-0.22%
2021/01/08	9	67.50	7	67.44	67.20	2	5,155	0.04%
2021/01/07	1	66.80	1	67.00	66.80	0	5,201	0.00%
2021/01/06	3	66.33	8	66.43	65.50	-5	5,280	-0.09%
2021/01/05	10	67.10	0	0.00	66.50	10	5,349	0.19%
2021/01/04	0.2	66.90	0	0.00	67.30	0.2	5,502	0.00%
2020/12/31	2	66.00	0	0.00	65.70	2	6,172	0.03%
2020/12/22	0	0.00	5	64.10	64.00	-5	7,877	-0.06%
2020/12/17	0.1	63.70	0	0.00	63.40	0.1	8,854	0.00%
2020/12/16	0	0.00	1	64.50	64.70	-1	9,049	-0.01%
2020/12/15	0.1	64.70	1	64.50	64.30	-0.9	9,574	-0.01%
2020/12/11	2	66.00	0	0.00	65.40	2	11,020	0.02%
2020/12/10	5	67.52	3	67.40	67.10	2	11,773	0.02%
2020/12/09	4	69.15	4	69.43	69.40	0	11,866	0.00%
2020/12/08	7	69.06	6	68.50	68.40	1	11,815	0.01%
2020/12/07	0	0.00	1	67.50	67.20	-1	11,731	-0.01%
2020/12/04	1	68.10	12	67.94	67.90	-11	11,694	-0.09%
2020/12/03	3	68.43	7	67.70	67.40	-4	11,759	-0.03%
2020/12/02	7	68.84	4	68.40	68.70	3	11,711	0.03%
2020/12/01	0	0.00	3	67.60	67.60	-3	11,601	-0.03%
2020/11/30	2	66.80	3	67.50	66.90	-1	11,605	-0.01%
2020/11/27	0	0.00	1	66.80	66.70	-1	11,637	-0.01%
2020/11/24	10	67.02	31	67.48	66.40	-21	11,565	-0.18%
2020/11/23	34	66.72	3	67.17	67.20	31	11,498	0.27%
2020/11/20	1	64.60	1	64.80	65.30	0	11,365	0.00%
2020/11/19	1	65.20	3	65.10	64.90	-2	11,354	-0.02%
2020/11/18	0	0.00	3	65.93	65.50	-3	11,345	-0.03%
2020/11/16	1	65.40	0	0.00	65.40	1	11,380	0.01%
2020/11/13	0	0.00	4	64.43	65.70	-4	11,383	-0.04%
2020/11/12	12	64.12	11	64.12	63.90	1	11,363	0.01%
2020/11/11	0	0.00	12	65.35	65.30	-12	11,322	-0.11%
2020/11/10	3	65.43	30	65.96	64.70	-27	11,299	-0.24%
2020/11/09	24	68.23	34.3	68.83	68.00	-10.3	11,116	-0.09%
2020/11/06	17	71.98	9	71.66	71.10	8	10,825	0.07%
2020/11/05	8	71.48	9	71.74	70.90	-1	10,723	-0.01%
2020/11/04	0	0.00	2	70.15	70.10	-2	10,662	-0.02%
2020/11/03	14	69.26	7	69.50	70.30	7	10,795	0.06%
2020/11/02	3	67.33	3	67.90	68.30	0	10,743	0.00%
2020/10/30	3	67.07	6	67.75	66.70	-3	10,713	-0.03%
2020/10/29	5	67.04	6	67.37	67.30	-1	10,687	-0.01%
2020/10/28	0	0.00	3	68.63	68.10	-3	10,672	-0.03%
2020/10/27	3	68.97	11	68.43	68.50	-8	10,652	-0.08%
2020/10/26	24	71.25	20	69.47	69.00	4	10,621	0.04%
2020/10/23	18	71.16	15	70.99	71.00	3	10,467	0.03%
2020/10/22	32	70.51	21	70.09	70.70	11	10,379	0.11%
2020/10/21	3	70.07	10	70.25	70.00	-7	10,253	-0.07%
2020/10/20	8	69.83	7	69.44	69.50	1	10,227	0.01%
2020/10/19	1	68.50	2	69.30	69.50	-1	10,126	-0.01%
2020/10/16	8	70.15	10	69.81	68.00	-2	10,087	-0.02%
2020/10/15	6	69.77	1	69.40	69.50	5	9,935	0.05%
2020/10/14	1	69.70	1	70.50	69.50	0	9,900	0.00%
2020/10/13	6.3	69.87	0	0.00	70.10	6.3	9,877	0.06%
2020/10/12	42	69.84	30	70.21	70.50	12	9,844	0.12%
2020/10/08	186	70.87	162	71.04	69.30	24	9,750	0.25%	大買/大賣/
2020/10/07	47	68.47	59	69.46	71.60	-12	9,124	-0.13%
2020/10/06	9	66.64	6	66.87	67.90	3	8,740	0.03%
2020/10/05	11	64.74	6	64.93	65.10	5	8,690	0.06%
2020/09/30	29	64.91	28	65.09	66.30	1	8,782	0.01%
2020/09/29	5	64.44	8	64.93	64.00	-3	8,741	-0.03%
2020/09/28	51	65.94	49	65.46	64.60	2	8,704	0.02%
2020/09/25	45	66.89	45	68.05	67.30	0	8,552	0.00%
2020/09/24	32	68.01	25	68.50	67.50	7	8,202	0.09%
2020/09/23	3	68.50	5	69.40	70.10	-2	7,934	-0.03%
2020/09/22	7	69.86	11.1	69.47	68.50	-4.1	7,740	-0.05%
2020/09/21	21	69.70	21	69.78	69.00	0	7,383	0.00%
2020/09/18	65	72.00	51	71.05	72.20	14	7,242	0.19%
2020/09/17	65	71.21	52	71.01	72.00	13	6,767	0.19%
2020/09/16	145	69.64	148	69.38	70.00	-3	6,369	-0.05%	大買/大賣/
2020/09/15	107	64.03	103	63.55	65.10	4	5,609	0.07%	大買/大賣/
2020/09/14	7	56.24	3	58.67	59.20	4	4,909	0.08%
2020/09/10	0	0.00	20	55.40	54.80	-20	4,858	-0.41%
2020/09/08	40	55.01	22	54.76	54.70	18	4,999	0.36%
2020/09/04	30	53.60	30	54.00	54.20	0	5,133	0.00%
2020/09/02	3	55.40	51	55.50	55.30	-48	5,323	-0.90%
2020/08/31	2	54.10	0	0.00	53.80	2	5,701	0.04%
2020/08/28	0	0.00	2	54.30	53.80	-2	5,973	-0.03%
2020/08/27	3	53.97	0	0.00	53.50	3	6,255	0.05%
2020/08/26	0	0.00	13	54.52	54.40	-13	6,355	-0.20%
2020/08/25	0	0.00	1	53.20	53.10	-1	6,497	-0.02%
2020/08/24	0	0.00	1	52.90	52.90	-1	6,655	-0.02%
2020/08/21	1	51.40	0	0.00	52.10	1	6,881	0.01%
2020/08/20	4	51.08	35	53.81	50.90	-31	7,135	-0.43%
2020/08/19	0	0.00	11	55.17	55.10	-11	7,182	-0.15%
2020/08/18	12	55.60	0	0.00	55.40	12	7,250	0.17%
2020/08/17	10.1	55.56	1	55.30	55.30	9.1	7,487	0.12%
2020/08/14	1	55.10	0	0.00	54.70	1	7,583	0.01%
2020/08/13	24	55.09	0	0.00	54.80	24	7,687	0.31%
2020/08/12	2	52.95	1	54.00	54.80	1	8,026	0.01%
2020/08/11	3	53.73	0	0.00	53.00	3	8,560	0.04%
2020/08/10	3	55.37	0	0.00	54.80	3	8,853	0.03%
2020/08/07	5	56.60	26	57.05	56.00	-21	9,415	-0.22%
2020/08/06	17	54.49	16	52.96	52.70	1	9,507	0.01%
2020/08/05	2	54.20	1	53.90	53.90	1	9,997	0.01%
2020/08/04	0	0.00	5	54.00	53.70	-5	10,440	-0.05%
2020/08/03	2	53.95	0	0.00	53.80	2	11,261	0.02%
2020/07/31	3	52.50	4	52.55	52.80	-1	11,751	-0.01%
2020/07/30	2	51.80	0	0.00	53.00	2	12,488	0.02%
2020/07/29	0	0.00	2	51.20	51.60	-2	12,730	-0.02%
2020/07/28	7	50.76	7	51.54	50.20	0	12,797	0.00%
2020/07/24	5	51.20	5	51.20	51.00	0	13,285	0.00%
2020/07/23	0	0.00	5	52.70	52.70	-5	13,327	-0.04%
2020/07/22	0	0.00	30	52.80	52.70	-30	13,415	-0.22%
2020/07/21	30	53.20	0	0.00	53.30	30	13,584	0.22%
2020/07/20	7	52.84	7	53.17	52.80	0	13,748	0.00%
2020/07/17	11	53.37	23	53.59	52.10	-12	13,921	-0.09%
2020/07/16	5	55.30	3	55.13	55.00	2	13,922	0.01%
2020/07/15	1	58.40	4	58.93	58.20	-3	13,949	-0.02%
2020/07/14	20	60.60	15	60.55	59.50	5	14,039	0.04%
2020/07/13	9	62.53	3.2	62.19	62.50	5.8	14,127	0.04%
2020/07/10	59	62.32	7	62.33	61.50	52	14,144	0.37%
2020/07/09	13	63.07	5	63.12	62.10	8	14,181	0.06%
2020/07/08	3	60.13	2	60.30	61.20	1	14,222	0.01%
2020/07/07	1	60.90	54	60.93	60.40	-53	14,351	-0.37%
2020/07/06	0	0.00	1	59.80	59.90	-1	14,471	-0.01%
2020/07/02	1	58.00	3	58.40	58.40	-2	14,934	-0.01%
2020/07/01	2	57.80	4	57.55	57.10	-2	15,227	-0.01%
2020/06/29	33	56.74	33	56.98	56.20	0	15,402	0.00%
2020/06/24	2	55.45	1	55.90	55.90	1	15,345	0.01%
2020/06/23	1	55.40	1	55.30	55.00	0	15,400	0.00%
2020/06/22	10	55.65	10	55.42	56.20	0	15,324	0.00%
2020/06/19	1	52.80	1	53.90	53.80	0	15,159	0.00%
2020/06/18	2	53.60	9	53.13	53.10	-7	15,116	-0.05%
2020/06/17	2	53.40	7	53.39	53.10	-5	15,086	-0.03%
2020/06/16	14.2	52.29	12	52.55	52.70	2.2	15,056	0.01%
2020/06/15	26	51.72	25	51.24	51.10	1	15,052	0.01%
2020/06/12	4	51.05	8	50.86	51.80	-4	15,063	-0.03%
2020/06/11	3	51.23	2	50.45	50.50	1	15,064	0.01%
2020/06/10	5	51.44	3	51.83	51.60	2	15,146	0.01%
2020/06/09	4	52.38	7	52.57	52.00	-3	15,178	-0.02%
2020/06/08	9	53.37	15	54.16	52.00	-6	15,246	-0.04%
2020/06/05	2	57.45	4	58.00	57.70	-2	15,141	-0.01%
2020/06/04	7	58.83	38	58.31	58.00	-31	15,353	-0.20%
2020/06/03	101	60.18	19	59.82	60.30	82	15,769	0.52%	大買/
2020/06/02	5	58.30	14	57.97	57.70	-9	15,984	-0.06%
2020/06/01	16	58.99	6	58.47	58.30	10	16,421	0.06%
2020/05/29	42	57.60	44	57.40	57.70	-2	16,642	-0.01%
2020/05/28	34	57.83	25	57.03	57.10	9	16,528	0.05%
2020/05/27	1	56.00	4	58.50	55.90	-3	16,379	-0.02%
2020/05/26	18	58.13	19	57.64	58.10	-1	16,134	-0.01%
2020/05/25	4	57.60	3	56.90	57.80	1	16,019	0.01%
2020/05/22	2	59.35	9	57.83	57.10	-7	15,985	-0.04%
2020/05/21	12	58.60	6	58.27	58.00	6	15,991	0.04%
2020/05/20	7	57.83	6	57.50	57.40	1	15,879	0.01%
2020/05/19	11	58.30	29	58.92	57.00	-18	15,747	-0.11%
2020/05/18	78	61.17	78.3	61.27	61.20	-0.3	15,364	0.00%
2020/05/15	17	59.15	18	58.73	57.50	-1	14,791	-0.01%
2020/05/14	87	62.17	86	62.14	59.80	1	14,442	0.01%
2020/05/13	49	60.40	215	60.72	61.00	-166	13,802	-1.20%	大賣/鉅額交易
2020/05/12	177	60.89	153	60.88	60.80	24	13,520	0.18%	大買/大賣/
2020/05/11	27	58.66	21	58.53	59.50	6	12,981	0.05%
2020/05/08	234	60.35	63.4	58.25	58.30	170.6	12,517	1.36%	大買/鉅額交易
2020/05/07	47	54.02	57	53.51	55.70	-10	11,727	-0.09%
2020/05/06	86	53.49	72	53.07	50.70	14	11,237	0.12%
2020/05/05	25	47.64	11	47.30	50.30	14	10,483	0.13%
2020/05/04	5	46.50	3.2	46.02	45.80	1.8	10,202	0.02%
2020/04/30	10	46.65	33	46.66	46.10	-23	10,141	-0.23%
2020/04/29	40	47.13	30	47.70	47.75	10	9,941	0.10%
2020/04/28	0	0.00	1	45.70	44.85	-1	9,568	-0.01%
2020/04/27	11	45.90	10	46.12	45.85	1	9,479	0.01%
2020/04/24	13	46.91	11	46.70	46.10	2	9,357	0.02%
2020/04/23	7	46.11	16	46.07	46.30	-9	9,122	-0.10%
2020/04/22	26	44.97	13	45.76	45.40	13	8,898	0.15%
2020/04/21	28	44.29	28	43.54	43.05	0	8,656	0.00%
2020/04/20	5	44.35	5	44.62	44.70	0	8,549	0.00%
2020/04/17	4	45.50	11	45.04	43.85	-7	8,441	-0.08%
2020/04/16	18	46.16	11	45.73	45.65	7	8,248	0.08%
2020/04/15	42	45.64	12	45.07	45.00	30	8,048	0.37%
2020/04/14	15	46.54	24	45.91	45.45	-9	7,936	-0.11%
2020/04/13	58	46.03	74	46.09	45.80	-16	7,732	-0.21%
2020/04/10	22	44.96	36	44.53	44.50	-14	7,445	-0.19%
2020/04/09	25	44.68	33	44.61	44.05	-8	7,180	-0.11%
2020/04/08	64	43.49	21	43.18	43.40	43	6,922	0.62%
2020/04/07	18	44.95	12	44.20	43.50	6	6,708	0.09%
2020/04/06	24	42.28	53	42.47	43.70	-29	6,238	-0.46%
2020/04/01	46	38.74	31	39.10	39.75	15	5,855	0.26%
2020/03/31	6	36.53	7	36.37	36.15	-1	5,580	-0.02%
2020/03/30	10	36.26	33	36.35	36.20	-23	5,518	-0.42%
2020/03/27	26	36.32	2	36.30	36.00	24	5,446	0.44%
2020/03/26	6	35.17	8	34.84	35.00	-2	5,314	-0.04%
2020/03/25	1	35.40	1	34.55	34.25	0	5,254	0.00%
2020/03/24	3	34.20	5	34.39	34.40	-2	5,180	-0.04%
2020/03/23	0	0.00	1	32.65	33.15	-1	5,108	-0.02%
2020/03/20	1	33.55	0	0.00	33.85	1	5,069	0.02%
2020/03/19	7	31.53	4	31.69	31.10	3	5,000	0.06%
2020/03/18	7	35.18	3	35.32	34.50	4	4,882	0.08%
2020/03/17	6	34.73	7	34.92	34.45	-1	4,772	-0.02%
2020/03/16	5	34.44	6	35.53	34.20	-1	4,627	-0.02%
2020/03/13	5	32.20	1	33.25	32.95	4	4,383	0.09%
2020/03/12	7	38.18	9	36.02	35.70	-2	4,232	-0.05%
2020/03/11	5	41.05	5	38.20	38.20	0	3,998	0.00%
2020/03/10	12	40.50	11	39.29	38.90	1	3,708	0.03%
2020/03/09	30	44.97	21	46.18	43.00	9	3,398	0.26%
2020/03/06	15	44.40	45	43.95	46.20	-30	2,687	-1.12%
2020/03/05	63	41.53	30.4	41.54	42.00	32.6	2,126	1.53%
2020/03/04	0	0.00	2	39.15	39.15	-2	1,554	-0.13%
2020/03/03	0	0.00	3	35.70	35.60	-3	1,144	-0.26%
2020/03/02	3	35.70	1	36.10	35.10	2	1,075	0.19%
2020/02/27	2	34.50	0	0.00	34.10	2	970	0.21%
2020/02/26	0	0.00	2	34.55	34.50	-2	925	-0.22%
2020/02/25	2	36.00	0	0.00	35.00	2	895	0.22%
2020/02/24	11	37.17	3	37.20	36.65	8	808	0.99%
2020/02/11	0	0.00	1	33.70	33.75	-1	462	-0.22%
2020/02/07	5	35.21	5	34.81	34.40	0	390	0.00%
2019/11/05	0	0.00	1	33.15	33.35	-1	653	-0.15%
2019/10/28	1	33.95	1	33.70	34.05	0	653	0.00%
2019/10/24	1	33.80	0	0.00	33.80	1	654	0.15%
2019/10/21	0	0.00	1	33.15	33.15	-1	645	-0.15%
2019/10/15	1	32.15	0	0.00	31.95	1	637	0.16%
2019/09/23	0	0.00	1	34.45	35.00	-1	617	-0.16%
2019/09/09	0	0.00	1	34.50	34.00	-1	558	-0.18%
2019/09/05	1	35.00	2	35.75	34.90	-1	524	-0.19%
2019/09/02	1	35.10	0	0.00	35.10	1	466	0.21%
2019/08/27	1	34.50	2	35.65	34.00	-1	369	-0.27%
2019/08/26	1	33.00	0	0.00	33.10	1	318	0.31%
2019/08/20	1	35.10	23	34.63	34.50	-22	280	-7.83%
2019/08/19	0	0.00	10	33.30	33.30	-10	249	-4.01%
2019/08/16	1	33.05	0	0.00	33.20	1	242	0.41%
2019/08/15	0	0.00	1	32.95	33.10	-1	233	-0.43%
2019/08/14	1	33.05	2	32.73	33.20	-1	214	-0.47%
2019/08/05	1	30.55	0	0.00	30.60	1	182	0.55%
2019/07/10	0	0.00	1	30.55	30.55	-1	168	-0.59%
2019/07/04	1	32.05	0	0.00	32.10	1	154	0.65%
2019/06/06	0	0.00	1	30.90	30.70	-1	226	-0.44%
2019/06/04	0	0.00	1	30.65	30.65	-1	227	-0.44%
2019/05/23	5	29.95	0	0.00	30.00	5	229	2.18%
2019/05/20	0.2	30.05	0	0.00	29.95	0.2	231	0.09%
2019/05/09	0.1	31.35	0	0.00	31.20	0.1	225	0.04%
2019/05/02	1	31.35	0	0.00	31.55	1	220	0.45%
2019/04/30	1	31.30	0	0.00	31.40	1	220	0.45%
2019/04/25	0	0.00	1	32.15	32.15	-1	212	-0.47%
2019/04/12	1	31.90	0	0.00	32.00	1	193	0.52%
2019/04/10	2	32.05	0	0.00	32.05	2	187	1.07%
2019/04/09	0	0.00	5	32.25	32.15	-5	185	-2.69%
2019/03/29	0	0.00	5	30.90	30.95	-5	157	-3.17%
2019/03/26	0	0.00	5	31.05	30.95	-5	147	-3.39%
2019/03/15	0.3	29.10	0	0.00	29.10	0.3	114	0.22%
2019/03/08	1	29.00	0	0.00	29.10	1	105	0.95%
2019/03/07	1	29.30	0	0.00	29.20	1	105	0.95%
2019/03/05	1	29.45	0	0.00	29.35	1	104	0.95%
2019/02/13	0	0.00	2	28.55	28.90	-2	87	-2.29%
2019/01/04	3	28.83	0	0.00	28.75	3	105	2.85%
2018/12/14	2	29.30	0	0.00	29.15	2	116	1.71%
2018/11/08	2	27.70	0	0.00	27.90	2	144	1.38%
2018/11/07	2	27.43	0	0.00	27.50	2	151	1.32%
2018/10/29	2	26.25	0	0.00	26.30	2	174	1.15%
2018/10/23	3	28.85	0	0.00	28.45	3	171	1.75%
2018/10/04	0	0.00	1	30.15	30.25	-1	178	-0.56%
2018/09/11	0	0.00	1	29.70	29.90	-1	234	-0.43%
2018/09/10	1	29.60	0	0.00	29.45	1	242	0.41%
2018/08/20	0	0.00	3	31.25	31.75	-3	269	-1.11%
2018/08/08	2	30.00	0	0.00	30.45	2	243	0.82%
2018/08/03	1	29.20	0	0.00	29.15	1	243	0.41%
2018/08/02	1	29.05	5.1	29.21	29.15	-4.1	254	-1.63%
2018/08/01	1	29.10	0	0.00	29.20	1	258	0.39%
2018/07/30	2	29.03	0	0.00	29.00	2	264	0.76%
2018/07/26	3	29.25	0	0.00	29.05	3	263	1.14%
2018/07/18	2	29.83	0	0.00	29.65	2	296	0.67%
2018/07/17	0	0.00	1	29.45	29.40	-1	301	-0.33%
2018/07/13	3	30.45	0	0.00	30.30	3	303	0.99%
2018/07/09	1	30.00	0	0.00	30.00	1	323	0.31%
2018/06/27	2	30.00	0	0.00	30.25	2	330	0.60%
2018/06/15	10	32.10	0	0.00	32.00	10	346	2.88%
2018/03/16	0	0.00	1	38.45	37.80	-1	1,143	-0.09%
2018/02/23	0	0.00	1	36.90	37.05	-1	1,473	-0.07%
2018/02/07	1	34.35	0	0.00	34.60	1	1,485	0.07%
2018/01/29	0	0.00	2	35.30	35.65	-2	1,662	-0.12%