松翰 (5471)-台新-新營券商分點個股進出

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
51.4
漲跌
--
漲幅
0.00%
成交量
244張
產業
上市半導體類股
636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-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營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
2024/05/16	1.2	51.50	0	0.00	51.40	1.2	544	0.21%
2024/05/15	0.1	51.10	0	0.00	50.90	0.1	542	0.01%
2024/05/08	0.1	51.90	1	51.80	51.80	-0.9	545	-0.17%
2024/05/06	0.1	51.00	0	0.00	51.00	0.1	544	0.01%
2024/04/30	0	0.00	0.1	50.90	50.90	-0.1	555	-0.02%
2024/04/22	1	48.80	0	0.00	48.95	1	574	0.17%
2024/04/19	2	49.73	1	49.10	49.75	1	570	0.18%
2024/04/16	0	0.00	2	51.30	51.20	-2	569	-0.35%
2024/04/11	5.1	53.91	0	0.00	53.50	5.1	563	0.90%
2024/04/03	5	53.80	0	0.00	54.60	5	559	0.89%
2024/04/02	2	55.40	2	55.00	54.20	0	593	0.00%
2024/04/01	2	54.55	2	55.20	54.90	0	583	0.00%
2024/03/29	0	0.00	2	53.15	52.80	-2	555	-0.36%
2024/03/28	8	54.33	13	54.25	53.70	-5	547	-0.91%
2024/03/27	12	54.08	1	54.00	54.10	11	493	2.23%
2024/03/13	1	49.95	0	0.00	49.65	1	466	0.21%
2024/03/07	0	0.00	0.2	51.20	51.00	-0.2	497	-0.04%
2024/03/06	0	0.00	0.2	52.40	52.40	-0.2	503	-0.04%
2024/03/05	0	0.00	0.1	52.10	52.30	-0.1	523	-0.02%
2024/03/04	0	0.00	0.2	52.50	51.90	-0.2	546	-0.03%
2024/02/29	0.1	53.60	0	0.00	53.70	0.1	608	0.01%
2024/02/27	1	54.00	0	0.00	54.10	1	630	0.16%
2024/02/26	0.1	53.80	0.1	53.60	53.60	0	701	0.00%
2024/02/23	0	53.30	0	0.00	53.00	0	843	0.00%
2024/02/22	0	0.00	1	53.30	53.40	-1	898	-0.11%
2024/02/21	0.1	53.70	0	0.00	53.70	0.1	947	0.01%
2024/02/20	0	0.00	0.1	53.50	53.20	-0.1	950	-0.01%
2024/02/16	1	52.70	0	0.00	52.60	1	960	0.10%
2024/02/15	0	0.00	0.1	51.60	51.50	-0.1	966	-0.01%
2024/02/02	1	52.80	0.2	52.40	52.40	0.8	969	0.08%
2024/01/31	0	0.00	0	53.70	53.20	0	980	0.00%
2024/01/30	0.1	53.10	0	0.00	52.70	0.1	983	0.01%
2024/01/29	0.1	54.10	0	0.00	53.80	0.1	986	0.01%
2024/01/25	0	0.00	1	55.30	54.70	-1	989	-0.10%
2024/01/24	0	0.00	0	55.60	55.20	0	990	0.00%
2024/01/23	0	54.00	0	0.00	54.10	0	989	0.00%
2024/01/16	1	53.50	0	0.00	52.90	1	1,009	0.10%
2024/01/15	1	54.70	0	0.00	54.70	1	1,008	0.10%
2024/01/03	0	0.00	0	56.50	56.70	0	1,032	0.00%
2023/12/29	0	0.00	0	57.20	57.40	0	1,023	0.00%
2023/12/28	4.1	58.14	17	57.51	57.80	-12.9	1,014	-1.27%
2023/12/27	3	56.23	4	56.35	55.90	-1	979	-0.10%
2023/12/26	0	0.00	2.2	55.57	55.60	-2.2	976	-0.23%
2023/12/21	1	54.10	4	54.30	54.30	-3	984	-0.30%
2023/12/19	5	54.50	0	0.00	55.20	5	975	0.51%
2023/12/18	2	55.90	15	56.00	55.80	-13	968	-1.34%
2023/12/14	3	56.90	0	0.00	56.80	3	950	0.32%
2023/12/13	2	57.20	0	0.00	57.20	2	940	0.21%
2023/12/12	1	56.70	0	0.00	56.90	1	935	0.11%
2023/12/11	0.1	57.00	2	57.70	56.70	-1.9	929	-0.21%
2023/12/08	0	0.00	2	56.80	56.70	-2	920	-0.22%
2023/12/07	7	55.60	0	0.00	55.40	7	908	0.77%
2023/12/06	2.1	55.72	0	0.00	56.20	2.1	899	0.23%
2023/12/05	13	56.40	13	57.00	55.90	0	891	0.00%
2023/12/04	1	57.50	0	0.00	57.00	1	877	0.11%
2023/12/01	2	56.90	1	57.50	57.70	1	862	0.12%
2023/11/30	2	57.60	0	0.00	56.90	2	844	0.24%
2023/11/29	4	58.00	0	0.00	58.00	4	824	0.49%
2023/11/28	0.2	58.02	1	58.30	58.50	-0.8	799	-0.10%
2023/11/27	1.1	56.43	0	56.60	56.50	1	762	0.14%
2023/11/24	2	57.40	1	56.70	56.50	1	732	0.14%
2023/11/22	3.2	57.58	3.2	57.77	57.80	0	624	0.00%
2023/11/21	5.3	54.67	10.2	54.53	55.00	-4.9	478	-1.02%
2023/11/20	2.3	54.22	3.2	51.71	53.90	-0.9	415	-0.21%
2023/11/17	2	50.50	21	50.40	50.60	-19	362	-5.25%
2023/11/15	0.2	50.70	0.2	50.70	50.30	0	353	0.00%
2023/11/14	0	0.00	1	49.75	49.90	-1	341	-0.29%
2023/11/07	0.2	50.00	0.2	50.00	49.40	0	329	0.00%
2023/10/31	0.2	49.45	0.2	49.45	49.40	0	321	0.00%
2023/10/30	1	49.30	0	0.00	49.35	1	317	0.31%
2023/10/25	0.3	49.12	0	0.00	49.15	0.3	314	0.08%
2023/10/24	0.2	48.70	0.2	48.70	47.95	0	305	0.00%
2023/10/23	0	0.00	1	48.20	48.25	-1	300	-0.33%
2023/10/18	1	47.00	0	0.00	47.85	1	311	0.32%
2023/10/17	0.2	48.00	0.2	48.00	47.65	0	294	0.00%
2023/09/20	1	45.50	0	0.00	45.55	1	302	0.33%
2023/09/19	0	47.10	0	0.00	46.30	0	303	0.00%
2023/09/18	0.2	47.30	0.2	47.30	47.00	0	302	0.00%
2023/09/14	0	0.00	0.1	46.55	46.55	-0.1	297	-0.03%
2023/09/13	0	0.00	2	46.20	46.20	-2	297	-0.67%
2023/09/06	0.2	46.50	0.2	46.50	46.35	0	301	0.00%
2023/09/01	0.3	45.52	0.2	45.55	45.40	0.1	304	0.03%
2023/08/31	1	45.00	0	0.00	44.20	1	301	0.33%
2023/08/30	0.2	44.75	0.2	44.75	45.00	0	296	0.00%
2023/08/24	0.2	44.00	0	0.00	43.75	0.2	296	0.07%
2023/08/07	1	45.55	1	45.85	45.75	0	289	0.00%
2023/07/31	0.5	46.15	0	0.00	46.15	0.5	278	0.18%
2023/07/27	1	46.00	0	0.00	46.20	1	272	0.37%
2023/07/24	1	46.05	0	0.00	45.55	1	264	0.38%
2023/07/21	2	47.20	0	0.00	47.10	2	256	0.78%
2023/07/20	2	48.10	1	48.35	48.10	1	256	0.39%
2023/07/10	0	50.80	1	50.00	49.70	-1	242	-0.41%
2023/06/29	1	50.00	0	0.00	50.00	1	250	0.40%
2023/06/28	1	50.00	0	0.00	49.85	1	252	0.40%
2023/06/19	0.1	51.60	0	0.00	51.40	0.1	259	0.02%
2023/06/15	0.1	52.00	0	0.00	51.90	0.1	257	0.03%
2023/06/12	0	0.00	3	51.40	51.40	-3	259	-1.16%
2023/06/07	0	52.30	2	52.10	51.80	-2	267	-0.73%
2023/06/02	0	0.00	2	51.10	51.10	-2	267	-0.75%
2023/06/01	2	51.00	0	0.00	51.20	2	270	0.74%
2023/05/31	3	51.10	0	0.00	51.00	3	274	1.09%
2023/05/29	0	51.20	0	0.00	51.10	0	279	0.00%
2023/05/25	2	50.70	0	0.00	50.70	2	281	0.71%
2023/05/19	2	50.30	0	0.00	50.00	2	288	0.69%
2023/05/17	0	0.00	1	49.75	50.10	-1	294	-0.34%
2023/05/16	1	49.15	0	0.00	49.15	1	292	0.34%
2023/05/09	0	0.00	1	50.00	49.95	-1	313	-0.32%
2023/05/03	1	50.10	0	0.00	50.20	1	363	0.28%
2023/04/25	20	49.50	0	0.00	49.15	20	376	5.31%
2023/04/20	1	52.60	0	0.00	52.30	1	364	0.27%
2023/04/13	1	54.30	0	0.00	54.30	1	363	0.27%
2023/04/11	4	53.90	1	54.00	54.50	3	376	0.80%
2023/03/24	7	54.50	0	0.00	54.60	7	802	0.87%
2023/03/22	1	53.60	0	0.00	53.50	1	804	0.12%
2023/03/16	1	53.00	0.1	53.20	52.90	0.9	810	0.11%
2023/03/15	2	53.85	0	0.00	53.60	2	817	0.24%
2023/03/14	0	0.00	2.2	53.33	53.50	-2.2	823	-0.27%
2023/03/13	0	53.60	0.3	53.50	53.40	-0.3	832	-0.04%
2023/03/10	1	54.00	0.6	54.26	53.90	0.4	861	0.05%
2023/03/09	0	55.60	0	0.00	55.30	0	887	0.00%
2023/03/08	0	55.60	0	0.00	55.10	0	941	0.00%
2023/03/07	0	55.70	0	0.00	55.20	0	958	0.00%
2023/03/06	0	55.58	0	0.00	55.60	0	960	0.00%
2023/03/03	0	54.90	0	0.00	55.10	0	960	0.00%
2023/03/02	0	54.50	0	0.00	54.20	0	966	0.00%
2023/03/01	0	54.70	0	0.00	54.30	0	965	0.00%
2023/02/24	0	55.60	0	0.00	54.80	0	964	0.00%
2023/02/23	1	55.50	3	55.10	55.40	-2	965	-0.21%
2023/02/22	0	0.00	1	54.70	54.50	-1	966	-0.10%
2023/02/20	2	55.30	1	55.30	55.10	1	975	0.10%
2023/02/17	0	54.90	1	54.80	54.80	-1	978	-0.10%
2023/02/16	1	54.50	0	0.00	54.70	1	979	0.10%
2023/02/15	0	0.00	1	54.20	54.00	-1	985	-0.10%
2023/02/14	0	53.80	0	0.00	53.90	0	983	0.00%
2023/02/13	0	53.60	0	0.00	53.20	0	986	0.00%
2023/02/10	1	54.00	0	0.00	53.70	1	993	0.10%
2023/02/09	0	54.40	0	0.00	54.60	0	992	0.00%
2023/02/08	0.1	54.80	0	0.00	54.70	0.1	990	0.01%
2023/02/07	0	53.30	2.3	53.30	53.90	-2.3	982	-0.23%
2023/02/06	0	53.60	0	0.00	53.60	0	983	0.00%
2023/02/03	0	54.40	1	54.30	54.30	-1	978	-0.10%
2023/02/02	2.1	54.29	0	0.00	54.10	2.1	970	0.21%
2023/02/01	0	53.20	0	0.00	53.60	0	954	0.00%
2023/01/31	0.1	51.80	1	51.70	51.90	-0.9	937	-0.10%
2023/01/30	1	50.50	0	0.00	50.60	1	928	0.11%
2023/01/17	0	50.50	0	0.00	49.95	0	922	0.00%
2023/01/16	0	50.20	1	50.20	49.85	-1	924	-0.11%
2023/01/13	1	49.95	0	0.00	49.85	1	923	0.11%
2023/01/12	0	50.70	1	50.70	50.20	-1	922	-0.11%
2023/01/11	0	0.00	2	51.15	51.10	-2	921	-0.22%
2023/01/09	1	51.60	0	0.00	51.40	1	920	0.11%
2023/01/06	1	50.80	1	51.40	51.40	0	919	0.00%
2023/01/05	0	0.00	1	51.00	51.00	-1	917	-0.11%
2022/12/30	1	50.60	1	50.90	50.10	0	911	0.00%
2022/12/29	2	50.10	0	0.00	50.80	2	903	0.22%
2022/12/27	0	50.90	0	0.00	50.50	0	890	0.00%
2022/12/23	0	0.00	5	51.36	51.10	-5	877	-0.57%
2022/12/22	2	52.05	0	0.00	52.00	2	875	0.23%
2022/12/21	16	56.04	11	56.88	53.40	5	842	0.59%
2022/12/20	0	0.00	2.1	54.34	55.10	-2.1	535	-0.39%
2022/12/16	0	49.75	2	49.25	48.80	-2	490	-0.41%
2022/12/15	1	50.10	0	0.00	50.80	1	483	0.21%
2022/12/13	0	49.60	0	0.00	49.65	0	474	0.00%
2022/12/12	0	49.50	0.2	50.67	49.00	-0.2	473	-0.04%
2022/12/09	2	49.88	0	0.00	49.70	2	475	0.42%
2022/12/08	1	49.50	3	49.70	49.15	-2	471	-0.42%
2022/12/07	0	0.00	0.2	50.30	49.95	-0.2	466	-0.04%
2022/12/06	0	0.00	1	51.80	51.10	-1	458	-0.22%
2022/12/05	2	52.75	0	0.00	52.20	2	451	0.44%
2022/12/02	2.1	52.64	0.1	53.60	53.20	2	442	0.45%
2022/12/01	4.9	50.82	4.1	49.98	52.60	0.8	412	0.19%
2022/11/30	1	48.85	1	49.10	48.65	0	382	0.00%
2022/11/29	0	47.35	0	0.00	47.25	0	327	0.00%
2022/11/28	1	48.50	1	48.20	48.10	0	309	0.00%
2022/11/25	1	49.60	0	0.00	48.55	1	307	0.33%
2022/11/24	4	48.83	0	0.00	49.05	4	305	1.31%
2022/11/23	0	47.95	0	0.00	47.60	0	296	0.00%
2022/11/22	0	47.90	1	48.00	47.60	-1	296	-0.34%
2022/11/21	0	48.70	0	0.00	48.30	0	294	0.00%
2022/11/18	0	49.90	0	0.00	49.25	0	293	0.00%
2022/11/17	0	49.88	0	0.00	49.90	0	290	0.00%
2022/11/16	3.1	49.13	0	0.00	50.30	3.1	286	1.08%
2022/11/15	0.1	49.60	0	0.00	49.45	0.1	275	0.04%
2022/11/11	0.2	49.43	0.2	49.25	49.00	0	275	0.01%
2022/11/10	0.2	48.70	0	0.00	48.90	0.2	269	0.07%
2022/11/08	0.1	48.75	10	48.70	48.20	-9.9	271	-3.64%
2022/11/07	0.3	48.00	0	0.00	47.75	0.3	270	0.09%
2022/11/04	0	47.35	0	0.00	47.80	0	271	0.00%
2022/10/20	0	0.00	0.3	45.75	45.45	-0.3	294	-0.10%
2022/10/13	0	45.50	18.1	44.25	44.00	-18.1	348	-5.20%
2022/10/12	0	0.00	0.4	46.80	46.70	-0.4	354	-0.11%
2022/10/11	0	46.75	1	47.00	46.55	-1	363	-0.27%
2022/10/07	0	48.95	0.1	49.00	48.65	-0.1	374	-0.03%
2022/10/06	0	49.90	0	0.00	49.65	0	380	0.00%
2022/10/04	0	49.75	0	0.00	49.65	0	387	0.00%
2022/10/03	0	48.95	0	0.00	49.05	0	386	0.00%
2022/09/29	0	0.00	1	47.85	49.20	-1	395	-0.25%
2022/09/27	3	49.50	0	0.00	49.50	3	387	0.77%
2022/09/26	1	50.50	16	49.91	49.35	-15	400	-3.75%
2022/09/23	0	0.00	1	53.20	53.20	-1	429	-0.23%
2022/09/20	1	55.40	0	0.00	55.50	1	435	0.23%
2022/09/13	0	57.50	0	0.00	57.50	0	454	0.00%
2022/09/12	0	57.70	0	0.00	57.30	0	466	0.00%
2022/09/07	0	55.80	0	0.00	55.50	0	489	0.00%
2022/09/06	0	56.30	0	0.00	55.90	0	493	0.00%
2022/09/02	0	58.30	5	58.00	58.00	-5	509	-0.98%
2022/09/01	0	58.90	0	0.00	58.40	0	512	0.00%
2022/08/31	0.1	59.50	0	0.00	59.40	0.1	519	0.02%
2022/08/23	5	58.50	0	0.00	58.50	5	544	0.92%
2022/08/19	0.2	59.56	0	0.00	59.50	0.2	552	0.03%
2022/08/18	0	59.00	1	58.20	59.20	-1	553	-0.18%
2022/08/15	0	59.80	1	59.30	59.70	-1	551	-0.18%
2022/08/12	1.2	57.79	0	0.00	58.60	1.2	548	0.22%
2022/08/11	6.1	56.90	1	57.00	57.00	5.1	544	0.93%
2022/08/10	0	55.80	0	0.00	56.00	0	551	0.00%
2022/08/09	1	55.70	0	0.00	55.70	1	565	0.18%
2022/08/08	0	55.80	0	0.00	55.80	0	567	0.00%
2022/08/04	0	0.00	0.3	55.77	55.90	-0.3	571	-0.05%
2022/08/03	0	0.00	0.2	57.20	56.60	-0.2	571	-0.04%
2022/08/02	0	57.30	0	58.00	57.30	0	580	0.00%
2022/08/01	0	58.60	0	0.00	58.10	0	585	0.00%
2022/07/29	0	0.00	1	58.00	57.80	-1	586	-0.17%
2022/07/28	0	0.00	0.2	57.90	57.30	-0.2	590	-0.03%
2022/07/27	0	0.00	0.2	58.50	58.30	-0.2	589	-0.03%
2022/07/26	0	0.00	1	59.30	58.90	-1	588	-0.17%
2022/07/19	1	67.10	1	66.50	67.00	0	603	0.00%
2022/07/18	0	0.00	1	67.00	66.70	-1	601	-0.17%
2022/07/14	0	0.00	1	63.00	63.20	-1	587	-0.17%
2022/07/12	1	60.10	0	0.00	60.20	1	585	0.17%
2022/07/11	0	61.90	1	61.30	61.70	-1	592	-0.17%
2022/07/08	1	62.50	1	62.80	62.50	0	599	0.00%
2022/07/07	0	61.90	0	0.00	61.50	0	600	0.00%
2022/07/06	1	60.20	18	60.32	60.10	-17	612	-2.77%
2022/07/05	0.1	61.20	1	61.40	61.40	-0.9	639	-0.15%
2022/07/04	0	60.60	11	60.12	60.40	-11	645	-1.71%
2022/07/01	3	63.97	36	61.32	60.50	-33	661	-4.99%
2022/06/30	1	67.50	0.2	67.20	67.00	0.8	638	0.13%
2022/06/29	0	0.00	0	69.40	68.70	0	639	0.00%
2022/06/27	0.1	70.70	1	70.60	70.90	-0.9	740	-0.13%
2022/06/22	1	68.50	1	68.90	68.50	0	862	0.00%
2022/06/21	1	67.70	0	0.00	69.20	1	901	0.11%
2022/06/20	0	0.00	5	67.70	67.30	-5	968	-0.52%
2022/06/17	0	0.00	1	70.30	69.90	-1	963	-0.10%
2022/06/16	0	0.00	3	71.53	71.30	-3	957	-0.31%
2022/06/15	2	71.80	0	0.00	71.80	2	966	0.21%
2022/06/14	1	71.60	0	0.00	72.00	1	974	0.10%
2022/06/13	1	73.20	0	0.00	72.60	1	981	0.10%
2022/06/10	0	75.90	0	0.00	75.10	0	981	0.00%
2022/06/09	0	76.45	0	0.00	75.90	0	983	0.00%
2022/06/08	1	77.40	0	0.00	77.10	1	988	0.10%
2022/06/07	0	77.60	0	0.00	77.00	0	994	0.00%
2022/06/06	0	77.30	1	76.70	77.00	-1	1,004	-0.10%
2022/06/02	0	77.70	0	0.00	77.40	0	1,027	0.00%
2022/06/01	2	78.00	0	0.00	77.70	2	1,041	0.19%
2022/05/31	2.1	76.80	0	0.00	77.20	2.1	1,047	0.20%
2022/05/30	0.1	76.00	2	76.20	76.20	-1.9	1,051	-0.18%
2022/05/27	2	74.20	0	0.00	74.30	2	1,054	0.19%
2022/05/26	2	73.50	0	0.00	73.50	2	1,066	0.19%
2022/05/24	2	75.15	1	74.20	74.00	1	1,185	0.08%
2022/05/23	1	75.12	0	0.00	75.30	1	1,189	0.09%
2022/05/19	2	75.00	0	0.00	75.50	2	1,203	0.17%
2022/05/18	4	77.27	2	76.75	76.50	2	1,202	0.17%
2022/05/17	0	0.00	3	75.97	77.20	-3	1,199	-0.25%
2022/05/13	1	74.70	0	0.00	74.30	1	1,212	0.08%
2022/05/12	0	75.70	1	75.20	74.00	-1	1,217	-0.08%
2022/05/11	1	75.30	0	0.00	75.60	1	1,217	0.08%
2022/05/10	1	75.70	0	0.00	75.60	1	1,226	0.08%
2022/05/06	1	76.30	1	76.10	76.70	0	1,216	0.00%
2022/05/05	1	78.40	0	0.00	77.50	1	1,217	0.08%
2022/04/28	1	75.60	3	74.77	75.60	-2	1,229	-0.16%
2022/04/27	3	73.40	3	73.60	73.80	0	1,223	0.00%
2022/04/26	4	76.58	2	76.40	76.10	2	1,208	0.17%
2022/04/25	4.6	77.79	0	0.00	77.00	4.6	1,208	0.38%
2022/04/22	0.3	81.22	0	0.00	80.60	0.3	1,195	0.02%
2022/04/21	1	81.80	0	0.00	81.60	1	1,211	0.08%
2022/04/20	1	81.81	1.3	82.15	81.80	-0.3	1,227	-0.03%
2022/04/18	1	81.10	0	0.00	80.70	1	1,273	0.08%
2022/04/15	4.2	81.82	1	82.00	81.70	3.2	1,299	0.25%
2022/04/14	0.2	83.10	0.2	83.60	82.90	0	1,320	0.00%
2022/04/12	5	81.96	0	0.00	82.20	5	1,349	0.37%
2022/04/11	3.2	83.86	0.2	83.40	83.10	3	1,446	0.21%
2022/04/08	0	86.20	0	0.00	86.10	0	1,534	0.00%
2022/04/07	3.2	86.60	7.2	86.14	85.90	-4	1,531	-0.26%
2022/04/06	2.2	87.91	0.3	88.34	87.90	1.9	1,512	0.13%
2022/04/01	0.1	89.90	1.1	89.81	89.80	-1	1,504	-0.07%
2022/03/31	2.1	89.97	0.2	90.20	90.00	1.9	1,502	0.12%
2022/03/30	6.1	91.70	5.3	93.15	91.00	0.8	1,485	0.05%
2022/03/29	4	91.80	4.1	92.38	91.40	-0.1	1,419	-0.01%
2022/03/28	1	89.10	0	0.00	89.30	1	1,335	0.07%
2022/03/25	4	90.83	0	90.50	90.40	4	1,331	0.30%
2022/03/24	0.1	90.59	1	89.92	90.90	-0.9	1,308	-0.07%
2022/03/23	0	90.50	2.2	89.95	90.40	-2.2	1,273	-0.17%
2022/03/21	1.2	87.35	2	87.40	87.40	-0.8	1,215	-0.07%
2022/03/18	0	0.00	1	86.00	87.20	-1	1,212	-0.08%
2022/03/17	0	0.00	1	85.00	85.30	-1	1,209	-0.08%
2022/03/16	1	83.20	0	0.00	83.60	1	1,213	0.08%
2022/03/15	2.1	84.37	0	0.00	84.20	2.1	1,230	0.17%
2022/03/10	0	0.00	1	87.02	87.00	-1	1,298	-0.08%
2022/03/09	0.1	85.53	1	85.00	85.50	-0.9	1,334	-0.07%
2022/03/08	1.1	85.05	0	0.00	84.00	1.1	1,446	0.08%
2022/03/07	1.1	87.16	0	0.00	86.60	1.1	1,505	0.07%
2022/03/04	1.1	89.10	0	0.00	89.10	1.1	1,504	0.07%
2022/03/03	0	0.00	1	89.10	89.00	-1	1,511	-0.07%
2022/03/01	0	88.40	1	88.12	88.20	-1	1,520	-0.07%
2022/02/25	5.1	88.63	1	88.40	87.60	4.1	1,523	0.27%
2022/02/24	3.1	87.78	3	87.57	87.30	0.1	1,517	0.01%
2022/02/23	0.1	85.37	1	85.90	86.20	-0.9	1,480	-0.06%
2022/02/22	2	84.30	0	0.00	84.30	2	1,672	0.12%
2022/02/21	0.1	86.00	0.2	86.01	86.00	-0.2	1,747	-0.01%
2022/02/18	0.2	85.00	0.1	87.20	85.00	0.1	1,762	0.00%
2022/02/16	1	85.99	0	87.30	85.40	1	1,823	0.06%
2022/02/15	0.2	86.26	0	0.00	85.60	0.2	1,846	0.01%
2022/02/11	0.1	85.60	0	0.00	85.00	0.1	1,873	0.00%
2022/02/10	1	85.10	0	0.00	85.10	1	1,891	0.05%
2022/02/09	0	0.00	3	85.90	86.20	-3	1,897	-0.16%
2022/02/08	0.1	84.50	1	84.40	84.50	-1	1,897	-0.05%
2022/01/26	3	82.87	0	0.00	82.50	3	1,907	0.16%
2022/01/25	0	0.00	1	83.60	83.20	-1	1,932	-0.05%
2022/01/24	3	83.13	0	0.00	83.40	3	1,961	0.15%
2022/01/21	2.1	85.31	2	85.25	84.60	0.1	1,967	0.00%
2022/01/20	2	85.90	2	85.70	86.00	0	1,975	0.00%
2022/01/19	1.1	85.88	1	85.80	86.00	0.1	1,993	0.00%
2022/01/18	1	86.29	1	85.54	86.00	0	2,033	0.00%
2022/01/17	0	0.00	1	85.10	84.90	-1	2,029	-0.05%
2022/01/14	1	83.60	0	0.00	83.30	1	2,047	0.05%
2022/01/13	4	84.98	1	85.20	85.00	3	2,057	0.15%
2022/01/12	4.1	87.29	0	0.00	86.30	4.1	2,044	0.20%
2022/01/11	2	88.20	1	88.30	88.80	1	2,029	0.05%
2022/01/10	1	89.10	0	0.00	88.80	1	2,018	0.05%
2022/01/07	1	91.40	0.1	91.40	90.80	0.9	1,999	0.05%
2022/01/06	1	91.83	1	93.50	92.70	0	1,989	0.00%
2022/01/05	1	94.09	3	93.83	93.50	-2	2,014	-0.10%
2022/01/04	4	94.77	1	95.30	93.90	3	2,014	0.15%
2022/01/03	0	0.00	8	94.41	95.00	-8	1,926	-0.42%
2021/12/30	1	91.80	0	0.00	92.00	1	1,848	0.05%
2021/12/29	5	91.50	5	91.34	92.00	0	1,881	0.00%
2021/12/27	0	0.00	2	91.80	91.50	-2	1,947	-0.10%
2021/12/20	0	0.00	1	91.00	90.30	-1	2,067	-0.05%
2021/12/17	2	91.00	0	0.00	91.00	2	2,090	0.10%
2021/12/14	1	90.20	0	0.00	90.00	1	2,103	0.05%
2021/12/13	2	90.80	0	0.00	90.60	2	2,101	0.10%
2021/12/09	2	90.75	72	90.48	90.40	-70	2,114	-3.31%
2021/12/08	3.1	91.53	0	0.00	91.60	3.1	2,125	0.14%
2021/12/07	2	94.85	0	0.00	93.60	2	2,093	0.10%
2021/12/06	2	95.15	0	0.00	94.70	2	2,097	0.10%
2021/12/03	3	96.30	3.3	95.79	95.80	-0.3	2,136	-0.01%
2021/12/02	3	96.43	2	97.05	94.60	1	2,197	0.05%
2021/12/01	0.3	92.20	2.7	94.77	96.50	-2.4	2,259	-0.11%
2021/11/30	0	92.50	0.1	92.00	92.50	-0.1	2,285	0.00%
2021/11/29	0.1	88.80	0.1	90.61	90.80	0	2,328	0.00%
2021/11/26	2	90.15	0.2	90.10	90.10	1.8	2,347	0.08%
2021/11/25	0	0.00	3	91.40	91.00	-3	2,364	-0.13%
2021/11/23	1.1	91.62	0	0.00	91.60	1.1	2,375	0.05%
2021/11/22	0.1	93.50	1	94.10	94.00	-0.9	2,378	-0.04%
2021/11/19	0.1	95.50	7	96.69	94.40	-6.9	2,386	-0.29%
2021/11/18	4	92.20	6.1	96.13	96.00	-2.1	2,243	-0.09%
2021/11/16	1	91.00	0	0.00	91.70	1	2,198	0.05%
2021/11/15	4	91.93	6	92.27	92.40	-2	2,206	-0.09%
2021/11/12	2	90.85	1	89.70	90.30	1	2,209	0.05%
2021/11/11	0	0.00	0.4	89.21	89.90	-0.4	2,216	-0.02%
2021/11/10	0.4	88.60	0	0.00	87.80	0.4	2,224	0.02%
2021/11/05	0	0.00	0	86.70	86.50	0	2,372	0.00%
2021/11/03	0	0.00	1	86.70	86.70	-1	2,543	-0.04%
2021/11/02	0	0.00	1	85.70	85.70	-1	2,653	-0.04%
2021/11/01	0	0.00	8.1	87.99	88.70	-8.1	2,715	-0.30%
2021/10/28	0	0.00	4	85.43	85.80	-4	2,748	-0.15%
2021/10/26	4.1	83.79	0	0.00	83.60	4.1	2,871	0.14%
2021/10/25	2	86.40	0	0.00	86.40	2	2,896	0.07%
2021/10/22	7	85.89	0	0.00	85.50	7	3,031	0.23%
2021/10/21	0	0.00	2	85.55	86.30	-2	3,119	-0.06%
2021/10/20	0.2	85.00	1	84.80	85.10	-0.8	3,210	-0.02%
2021/10/19	2	84.85	1	84.00	84.30	1	3,512	0.03%
2021/10/18	1	82.70	0	0.00	82.50	1	3,833	0.03%
2021/10/15	0	0.00	1	82.50	82.50	-1	4,385	-0.02%
2021/10/14	2	79.05	2	78.40	80.60	0	4,800	0.00%
2021/10/13	2	80.95	1	83.00	79.50	1	5,370	0.02%
2021/10/08	0.4	86.33	0	0.00	85.10	0.4	5,564	0.01%
2021/10/07	0.1	86.70	0	0.00	86.20	0.1	5,604	0.00%
2021/10/06	1	82.70	0	0.00	82.50	1	5,827	0.02%
2021/10/05	3	82.17	2	85.30	85.30	1	6,034	0.02%
2021/10/04	1	85.20	0	0.00	84.80	1	6,028	0.02%
2021/10/01	2	87.50	0	0.00	88.30	2	6,036	0.03%
2021/09/29	3	91.90	1	92.50	90.80	2	6,042	0.03%
2021/09/28	2	95.15	2	94.55	94.00	0	6,068	0.00%
2021/09/27	5	93.86	1	95.00	94.40	4	6,044	0.07%
2021/09/24	1	93.50	0	0.00	93.00	1	6,036	0.02%
2021/09/23	0	91.00	0	0.00	91.80	0	6,024	0.00%
2021/09/22	1	90.10	1	90.10	90.20	0	6,038	0.00%
2021/09/14	0	0.00	3	92.00	91.60	-3	6,096	-0.05%
2021/09/13	4	93.05	1	93.70	93.10	3	6,119	0.05%
2021/09/10	0	0.00	1	91.41	91.70	-1	6,107	-0.02%
2021/09/09	3	90.50	1	90.50	90.70	2	6,135	0.03%
2021/09/08	1	89.90	1	89.97	90.30	0	6,152	0.00%
2021/09/07	2.2	92.92	1	94.50	92.80	1.2	6,127	0.02%
2021/09/06	73	100.12	1	98.80	98.10	72	6,064	1.19%
2021/09/03	3	96.90	3	96.07	98.40	0	5,965	0.00%
2021/09/02	0.1	94.30	1	94.40	93.70	-1	6,177	-0.02%
2021/08/31	1	89.70	2	89.95	90.50	-1	6,160	-0.02%
2021/08/26	0	0.00	1	93.00	91.40	-1	6,204	-0.02%
2021/08/25	1	92.92	0	0.00	92.70	1	6,207	0.02%
2021/08/24	2	91.20	2	92.25	90.10	0	6,201	0.00%
2021/08/23	1	89.50	1	89.60	90.70	0	6,186	0.00%
2021/08/20	0	0.00	2	87.40	87.40	-2	6,218	-0.03%
2021/08/19	1.1	86.66	2	88.05	86.50	-0.9	6,312	-0.01%
2021/08/18	1	87.40	1	89.50	89.90	0	6,326	0.00%
2021/08/17	3.1	87.85	1	87.80	86.60	2.1	6,363	0.03%
2021/08/16	0	0.00	1	89.10	89.50	-1	6,377	-0.02%
2021/08/13	2.2	90.89	0	0.00	90.20	2.2	6,372	0.03%
2021/08/12	1	95.20	0	0.00	95.20	1	6,355	0.02%
2021/08/11	2.2	95.36	6	95.18	95.00	-3.8	6,423	-0.06%
2021/08/10	5	107.30	1	105.50	106.00	4	6,422	0.06%
2021/08/09	1	112.00	2	110.00	108.50	-1	6,404	-0.02%
2021/08/06	2	111.25	3	112.67	111.50	-1	6,413	-0.02%
2021/08/05	4	108.88	5	109.20	110.50	-1	6,508	-0.02%
2021/08/04	4	108.25	0	0.00	106.50	4	6,567	0.06%
2021/08/03	4	108.25	4	108.75	108.50	0	6,647	0.00%
2021/08/02	0	0.00	1	109.00	108.00	-1	6,699	-0.01%
2021/07/30	0	0.00	1	107.00	107.50	-1	6,733	-0.01%
2021/07/29	1	102.00	0	0.00	105.00	1	6,679	0.01%
2021/07/28	2	101.50	6.4	101.38	103.00	-4.4	6,679	-0.07%
2021/07/27	7.1	106.11	12	108.38	104.50	-4.9	6,687	-0.07%
2021/07/26	24	109.81	16	108.41	108.50	8	6,732	0.12%
2021/07/23	13.2	110.62	7.3	110.54	108.00	5.9	6,695	0.09%
2021/07/22	30.5	115.54	75	114.07	113.00	-44.5	6,483	-0.69%
2021/07/21	52.1	114.18	21.1	116.65	112.50	31	6,273	0.49%
2021/07/20	32	110.30	6.1	109.49	109.00	25.9	5,889	0.44%
2021/07/19	17.2	108.76	44	110.50	113.00	-26.8	5,631	-0.48%
2021/07/16	11.2	103.40	8	103.63	103.00	3.2	5,231	0.06%
2021/07/15	2.1	100.21	1	100.48	99.90	1.1	5,071	0.02%
2021/07/14	0.1	98.73	4	99.95	99.00	-3.9	5,090	-0.08%
2021/07/13	10.2	102.82	18.3	102.05	99.10	-8.1	5,086	-0.16%
2021/07/12	8.4	99.91	10.3	99.74	101.50	-1.9	4,974	-0.04%
2021/07/09	1	95.60	1	95.90	95.90	0	4,852	0.00%
2021/07/08	4	96.25	12	95.43	95.30	-8	4,959	-0.16%
2021/07/07	4	95.20	2	94.80	94.80	2	5,000	0.04%
2021/07/06	3	95.47	0	0.00	94.80	3	5,121	0.06%
2021/07/05	1.1	96.10	0	0.00	96.10	1.1	5,245	0.02%
2021/07/02	0	0.00	1	92.40	93.60	-1	5,388	-0.02%
2021/07/01	2	93.20	3	92.93	92.60	-1	5,556	-0.02%
2021/06/30	1	93.90	0	0.00	94.00	1	5,792	0.02%
2021/06/29	2	93.95	0	0.00	93.70	2	6,023	0.03%
2021/06/28	0.1	94.20	1	93.90	95.10	-0.9	6,207	-0.02%
2021/06/25	1	94.40	0	0.00	94.30	1	6,537	0.02%
2021/06/24	0.3	94.19	0	0.00	94.60	0.3	6,769	0.00%
2021/06/22	2	92.65	2	92.95	92.60	0	7,365	0.00%
2021/06/21	2	94.30	1	94.20	94.30	1	7,403	0.01%
2021/06/18	3	96.27	1	95.50	96.40	2	7,453	0.03%
2021/06/17	0	0.00	2	95.60	96.50	-2	7,514	-0.03%
2021/06/16	3	94.70	1	94.60	94.30	2	7,571	0.03%
2021/06/15	4	95.55	1	95.60	96.20	3	7,698	0.04%
2021/06/11	5	96.08	0	0.00	95.10	5	8,301	0.06%
2021/06/10	20	97.82	22	97.60	96.80	-2	8,717	-0.02%
2021/06/09	6	93.63	10	94.13	94.30	-4	8,500	-0.05%
2021/06/08	0	0.00	2.2	92.32	91.90	-2.2	8,610	-0.03%
2021/06/07	2.2	90.95	5.1	91.80	92.40	-2.9	8,792	-0.03%
2021/06/04	2	91.80	14	92.06	91.80	-12	8,852	-0.14%
2021/06/03	1	92.40	3	92.77	92.70	-2	8,910	-0.02%
2021/06/02	6.1	94.46	1.1	93.31	93.00	5	9,000	0.06%
2021/06/01	0.1	95.20	2	95.30	94.70	-1.9	9,040	-0.02%
2021/05/31	0	93.80	0	0.00	94.30	0	9,093	0.00%
2021/05/27	0	94.20	0	0.00	94.00	0	9,409	0.00%
2021/05/26	2	91.95	0	0.00	91.80	2	9,402	0.02%
2021/05/25	2	92.50	2	92.25	92.20	0	9,629	0.00%
2021/05/24	0	0.00	1	88.00	90.10	-1	9,887	-0.01%
2021/05/20	13	87.18	1	89.10	87.00	12	10,707	0.11%
2021/05/19	2	89.90	5	88.42	89.90	-3	11,189	-0.03%
2021/05/18	32	87.67	28	86.94	87.00	4	11,725	0.03%
2021/05/14	2	87.95	0	0.00	88.00	2	11,990	0.02%
2021/05/13	11	90.32	10	91.07	88.90	1	11,927	0.01%
2021/05/12	2	86.20	60	81.90	86.80	-58	11,768	-0.49%
2021/05/11	3	91.47	5	92.90	90.50	-2	11,690	-0.02%
2021/05/10	0	0.00	1	95.50	97.20	-1	11,639	-0.01%
2021/05/07	1	97.50	0	0.00	99.50	1	11,696	0.01%
2021/05/06	3	97.30	2	97.10	96.60	1	11,821	0.01%
2021/05/05	1	100.50	0	0.00	97.20	1	12,583	0.01%
2021/05/04	2	98.40	2	98.95	100.50	0	13,173	0.00%
2021/05/03	36	103.44	4	104.13	102.00	32	13,120	0.24%
2021/04/29	15	110.90	3	113.00	110.00	12	13,021	0.09%
2021/04/28	4	110.13	4	111.75	112.00	0	12,981	0.00%
2021/04/27	29	110.22	5	111.60	109.50	24	12,943	0.19%
2021/04/26	17	113.88	9	115.78	114.50	8	12,885	0.06%
2021/04/23	3	112.67	2	113.00	112.50	1	12,828	0.01%
2021/04/22	22	110.59	5	112.10	109.50	17	12,847	0.13%
2021/04/21	2	108.75	1	109.00	111.00	1	12,799	0.01%
2021/04/20	3	111.50	3	110.83	110.00	0	12,813	0.00%
2021/04/19	31	109.48	4	109.00	109.50	27	12,806	0.21%
2021/04/16	6	112.00	13	112.73	110.50	-7	12,837	-0.05%
2021/04/15	4	108.50	3	109.51	112.50	1	12,742	0.01%
2021/04/14	15	106.43	5	107.60	106.00	10	12,670	0.08%
2021/04/13	3	110.50	3.1	110.54	108.00	-0.1	12,569	0.00%
2021/04/12	48	109.84	2	109.50	108.50	46	12,524	0.37%
2021/04/09	3	114.84	2	113.50	113.00	1	12,433	0.01%
2021/04/08	17.2	113.26	5	114.70	113.50	12.2	12,344	0.10%
2021/04/07	15	110.67	9	113.06	115.00	6	12,160	0.05%
2021/04/06	10	113.55	4	110.01	114.00	6	12,000	0.05%
2021/04/01	7	105.43	4	106.50	105.50	3	11,755	0.03%
2021/03/31	7	101.86	5	102.90	102.00	2	11,534	0.02%
2021/03/30	6	102.32	8.5	102.50	103.00	-2.5	11,375	-0.02%
2021/03/29	21.5	99.75	4	99.88	99.40	17.5	11,059	0.16%
2021/03/26	2	98.25	1	98.00	98.00	1	10,827	0.01%
2021/03/25	65	98.82	68.2	98.32	96.70	-3.2	10,729	-0.03%
2021/03/24	0	0.00	1	95.50	94.80	-1	10,232	-0.01%
2021/03/23	2	93.55	6	94.75	93.60	-4	10,227	-0.04%
2021/03/22	2	92.40	13	94.35	93.50	-11	10,174	-0.11%
2021/03/19	14	92.60	8	92.36	92.80	6	10,113	0.06%
2021/03/18	16	95.11	94	94.05	94.10	-78	10,049	-0.78%
2021/03/17	82.2	96.48	98	94.93	94.50	-15.8	9,947	-0.16%
2021/03/16	50	94.15	49	95.23	98.70	1	9,404	0.01%
2021/03/15	4	88.95	4	89.23	89.80	0	8,980	0.00%
2021/03/12	9	88.90	5	88.82	88.40	4	8,991	0.04%
2021/03/11	9	88.14	10	88.55	88.20	-1	8,903	-0.01%
2021/03/10	4	86.20	2	85.80	86.30	2	8,775	0.02%
2021/03/09	1	84.00	1	83.30	85.30	0	8,750	0.00%
2021/03/08	11	85.43	8	85.25	84.50	3	8,811	0.03%
2021/03/05	2	85.25	2	85.50	85.80	0	8,735	0.00%
2021/03/04	3	85.03	0	0.00	84.70	3	8,712	0.03%
2021/03/03	3	85.00	0	0.00	84.90	3	8,709	0.03%
2021/03/02	29	88.61	33	88.78	85.70	-4	8,584	-0.05%
2021/02/26	3	84.63	23	84.89	84.60	-20	8,371	-0.24%
2021/02/25	47	87.36	13	86.60	86.50	34	8,356	0.41%
2021/02/24	12	85.67	11	85.45	84.10	1	8,261	0.01%
2021/02/23	27	84.74	14	85.29	84.00	13	7,957	0.16%
2021/02/22	99	88.60	23	88.60	87.60	76	7,648	0.99%
2021/02/19	25	85.08	36	81.98	87.80	-11	7,132	-0.15%
2021/02/18	12	78.74	10	79.84	79.90	2	6,636	0.03%
2021/02/17	2	76.30	3	76.03	76.30	-1	6,055	-0.02%
2021/02/01	1	66.50	0	0.00	66.80	1	6,203	0.02%
2021/01/29	6	67.48	0	0.00	66.20	6	6,303	0.10%
2021/01/28	0	0.00	4	70.80	68.70	-4	6,298	-0.06%
2021/01/27	68	75.49	56	75.16	72.80	12	6,149	0.20%
2021/01/26	8	76.16	13	75.53	76.20	-5	5,438	-0.09%
2021/01/25	5	69.50	5	68.70	69.30	0	4,835	0.00%
2021/01/20	10	66.50	2	65.90	65.30	8	4,819	0.17%
2021/01/19	2	68.00	0	0.00	67.50	2	4,842	0.04%
2021/01/18	30	71.20	46	70.32	69.00	-16	4,972	-0.32%
2021/01/15	19	70.95	22	69.88	69.50	-3	4,999	-0.06%
2021/01/14	5	70.10	5	69.58	69.70	0	4,984	0.00%
2021/01/13	3	67.90	0	0.00	67.80	3	4,922	0.06%
2021/01/12	8	68.19	12	67.91	66.70	-4	4,993	-0.08%
2021/01/11	0	0.00	1	67.80	67.40	-1	5,037	-0.02%
2021/01/08	2	67.30	4	67.35	67.20	-2	5,155	-0.04%
2021/01/06	3	66.70	0	0.00	65.50	3	5,280	0.06%
2021/01/05	1	66.50	2	67.20	66.50	-1	5,349	-0.02%
2021/01/04	1	67.20	3	67.13	67.30	-2	5,502	-0.04%
2020/12/29	0	0.00	2	64.30	64.20	-2	6,793	-0.03%
2020/12/28	0	0.00	4	65.20	65.10	-4	6,926	-0.06%
2020/12/25	2	65.10	0	0.00	64.70	2	7,084	0.03%
2020/12/24	1	65.00	4	64.45	65.00	-3	7,243	-0.04%
2020/12/23	1	63.70	1	64.10	63.70	0	7,464	0.00%
2020/12/18	3	63.70	5	63.94	63.60	-2	8,471	-0.02%
2020/12/17	1	63.40	8	63.31	63.40	-7	8,854	-0.08%
2020/12/16	0	0.00	3	64.87	64.70	-3	9,049	-0.03%
2020/12/15	2	64.25	4	64.33	64.30	-2	9,574	-0.02%
2020/12/14	1	65.60	0	0.00	65.90	1	10,057	0.01%
2020/12/11	3	65.30	2	66.45	65.40	1	11,020	0.01%
2020/12/10	0	0.00	2	67.15	67.10	-2	11,773	-0.02%
2020/12/09	1	69.20	6	69.43	69.40	-5	11,866	-0.04%
2020/12/08	7	68.83	7	68.84	68.40	0	11,815	0.00%
2020/12/07	4	68.50	6	68.55	67.20	-2	11,731	-0.02%
2020/12/04	6	68.32	3	67.83	67.90	3	11,694	0.03%
2020/12/03	3	67.27	2	67.90	67.40	1	11,759	0.01%
2020/12/02	11	68.35	13	67.98	68.70	-2	11,711	-0.02%
2020/12/01	16	67.47	2	67.05	67.60	14	11,601	0.12%
2020/11/30	4	67.00	0	0.00	66.90	4	11,605	0.03%
2020/11/27	4	67.10	1	67.30	66.70	3	11,637	0.03%
2020/11/26	1	65.60	2	66.25	66.10	-1	11,562	-0.01%
2020/11/25	5	65.96	1	66.60	65.40	4	11,556	0.03%
2020/11/24	3	67.40	4	67.40	66.40	-1	11,565	-0.01%
2020/11/23	19	67.53	17	67.59	67.20	2	11,498	0.02%
2020/11/20	3	64.83	1	65.30	65.30	2	11,365	0.02%
2020/11/19	2	65.05	1	64.90	64.90	1	11,354	0.01%
2020/11/18	2	65.55	3	66.17	65.50	-1	11,345	-0.01%
2020/11/17	2	65.10	0	0.00	65.10	2	11,325	0.02%
2020/11/13	1	64.50	1	65.30	65.70	0	11,383	0.00%
2020/11/11	1	65.00	0	0.00	65.30	1	11,322	0.01%
2020/11/10	4	65.25	2	64.75	64.70	2	11,299	0.02%
2020/11/09	20	67.90	41	67.76	68.00	-21	11,116	-0.19%
2020/11/06	1	72.00	10	71.60	71.10	-9	10,825	-0.08%
2020/11/05	31	70.78	31	71.38	70.90	0	10,723	0.00%
2020/11/03	61	70.37	44	68.90	70.30	17	10,795	0.16%
2020/11/02	8	67.86	25	67.30	68.30	-17	10,743	-0.16%
2020/10/30	1	67.10	1	67.60	66.70	0	10,713	0.00%
2020/10/28	20	68.10	21	68.40	68.10	-1	10,672	-0.01%
2020/10/27	0	0.00	1	69.10	68.50	-1	10,652	-0.01%
2020/10/26	10	71.20	0	0.00	69.00	10	10,621	0.09%
2020/10/23	47	70.93	27	71.09	71.00	20	10,467	0.19%
2020/10/22	5	70.70	6	70.25	70.70	-1	10,379	-0.01%
2020/10/21	4	69.60	16	70.03	70.00	-12	10,253	-0.12%
2020/10/20	22	69.53	10	69.83	69.50	12	10,227	0.12%
2020/10/19	27	68.73	25	69.17	69.50	2	10,126	0.02%
2020/10/16	21	69.60	102	68.26	68.00	-81	10,087	-0.80%	大賣/
2020/10/15	10	69.85	0	0.00	69.50	10	9,935	0.10%
2020/10/14	36	70.34	0	0.00	69.50	36	9,900	0.36%
2020/10/13	30	69.97	0	0.00	70.10	30	9,877	0.30%
2020/10/12	18	70.21	18	70.28	70.50	0	9,844	0.00%
2020/10/08	111	71.26	141	70.90	69.30	-30	9,750	-0.31%	大買/大賣/
2020/10/07	39	68.96	22	68.47	71.60	17	9,124	0.19%
2020/10/06	43	66.26	37	66.11	67.90	6	8,740	0.07%
2020/10/05	16	64.78	13	65.08	65.10	3	8,690	0.03%
2020/09/30	7	65.54	5	66.30	66.30	2	8,782	0.02%
2020/09/29	12	64.39	12	64.10	64.00	0	8,741	0.00%
2020/09/28	24	66.90	14	65.07	64.60	10	8,704	0.11%
2020/09/25	10	69.84	24	68.61	67.30	-14	8,552	-0.16%
2020/09/24	64	68.32	83	67.83	67.50	-19	8,202	-0.23%
2020/09/23	85	69.28	64	69.15	70.10	21	7,934	0.26%
2020/09/22	29	69.32	24	69.46	68.50	5	7,740	0.06%
2020/09/21	1	70.10	7	70.56	69.00	-6	7,383	-0.08%
2020/09/18	58	72.29	69	72.40	72.20	-11	7,242	-0.15%
2020/09/17	36	70.82	36	70.51	72.00	0	6,767	0.00%
2020/09/16	198	69.55	230	69.28	70.00	-32	6,369	-0.50%	大買/大賣/
2020/09/15	81	64.24	89	63.38	65.10	-8	5,609	-0.14%
2020/09/14	1	54.90	1	57.50	59.20	0	4,909	0.00%
2020/09/10	3	55.00	0	0.00	54.80	3	4,858	0.06%
2020/09/09	0	0.00	1	53.90	55.30	-1	4,950	-0.02%
2020/09/08	46	55.22	11	55.64	54.70	35	4,999	0.70%
2020/09/07	0	0.00	0.1	53.40	53.10	-0.1	5,008	0.00%
2020/09/04	0	0.00	2	54.25	54.20	-2	5,133	-0.04%
2020/09/03	3	55.60	1	55.00	54.80	2	5,220	0.04%
2020/09/02	0	0.00	4	55.23	55.30	-4	5,323	-0.08%
2020/08/27	0	0.00	4	54.75	53.50	-4	6,255	-0.06%
2020/08/26	9	54.68	0	0.00	54.40	9	6,355	0.14%
2020/08/20	1	50.80	0	0.00	50.90	1	7,135	0.01%
2020/08/17	5	55.20	1	55.20	55.30	4	7,487	0.05%
2020/08/14	1	55.20	1	54.70	54.70	0	7,583	0.00%
2020/08/11	0	0.00	5	53.80	53.00	-5	8,560	-0.06%
2020/08/10	11	56.93	20	55.88	54.80	-9	8,853	-0.10%
2020/08/07	19	56.65	7	56.64	56.00	12	9,415	0.13%
2020/08/03	0	0.00	1	54.30	53.80	-1	11,261	-0.01%
2020/07/28	3	51.27	1	51.30	50.20	2	12,797	0.02%
2020/07/24	4	52.20	0	0.00	51.00	4	13,285	0.03%
2020/07/23	1	52.80	2	52.30	52.70	-1	13,327	-0.01%
2020/07/22	7	52.94	2	53.40	52.70	5	13,415	0.04%
2020/07/21	7	52.94	2	52.60	53.30	5	13,584	0.04%
2020/07/20	2	52.80	0	0.00	52.80	2	13,748	0.01%
2020/07/17	0	0.00	1	53.10	52.10	-1	13,921	-0.01%
2020/07/15	1	59.10	1	58.30	58.20	0	13,949	0.00%
2020/07/14	3	61.30	4	59.83	59.50	-1	14,039	-0.01%
2020/07/13	3	62.73	11	62.59	62.50	-8	14,127	-0.06%
2020/07/10	3	61.97	6	62.07	61.50	-3	14,144	-0.02%
2020/07/09	8	63.06	7	62.56	62.10	1	14,181	0.01%
2020/07/08	2	59.90	13	59.90	61.20	-11	14,222	-0.08%
2020/07/07	7	61.16	11	60.54	60.40	-4	14,351	-0.03%
2020/07/06	6	60.32	1	60.20	59.90	5	14,471	0.03%
2020/07/03	0	0.00	2	58.40	58.70	-2	14,561	-0.01%
2020/07/02	0	0.00	12	57.77	58.40	-12	14,934	-0.08%
2020/07/01	16	58.22	0	0.00	57.10	16	15,227	0.11%
2020/06/30	3	56.80	1	56.10	56.70	2	15,401	0.01%
2020/06/29	2	57.50	0	0.00	56.20	2	15,402	0.01%
2020/06/24	5	55.08	8	55.60	55.90	-3	15,345	-0.02%
2020/06/23	5	55.88	0	0.00	55.00	5	15,400	0.03%
2020/06/22	8	56.36	8	55.28	56.20	0	15,324	0.00%
2020/06/19	1	53.90	5	53.12	53.80	-4	15,159	-0.03%
2020/06/18	1	53.30	1	53.40	53.10	0	15,116	0.00%
2020/06/17	15	53.00	2	53.10	53.10	13	15,086	0.09%
2020/06/16	3	52.07	5	52.66	52.70	-2	15,056	-0.01%
2020/06/15	32	51.83	18	51.62	51.10	14	15,052	0.09%
2020/06/12	3	51.07	2	51.10	51.80	1	15,063	0.01%
2020/06/11	2	51.00	1	49.60	50.50	1	15,064	0.01%
2020/06/10	5	51.96	8	51.71	51.60	-3	15,146	-0.02%
2020/06/09	20	52.49	30	52.51	52.00	-10	15,178	-0.07%
2020/06/08	13	53.53	1,133	52.10	52.00	-1,120	15,246	-7.35%	大賣/鉅額交易
2020/06/04	69	59.07	46	59.30	58.00	23	15,353	0.15%
2020/06/03	42	59.53	6	59.40	60.30	36	15,769	0.23%
2020/06/02	9	58.47	0	0.00	57.70	9	15,984	0.06%
2020/06/01	3	58.30	14	58.87	58.30	-11	16,421	-0.07%
2020/05/29	13	57.73	4	57.83	57.70	9	16,642	0.05%
2020/05/27	11	56.41	10	56.62	55.90	1	16,379	0.01%
2020/05/25	1	56.60	0	0.00	57.80	1	16,019	0.01%
2020/05/22	10	59.47	9	58.66	57.10	1	15,985	0.01%
2020/05/21	23	58.88	17	59.06	58.00	6	15,991	0.04%
2020/05/19	0	0.00	21	60.06	57.00	-21	15,747	-0.13%
2020/05/18	37	61.28	21	61.36	61.20	16	15,364	0.10%
2020/05/15	3	59.17	1	60.10	57.50	2	14,791	0.01%
2020/05/14	14	61.81	9	61.36	59.80	5	14,442	0.03%
2020/05/13	1	61.50	9	60.26	61.00	-8	13,802	-0.06%
2020/05/12	65	61.84	57	61.76	60.80	8	13,520	0.06%
2020/05/11	51	58.04	0	0.00	59.50	51	12,981	0.39%
2020/05/08	44	59.25	48	58.60	58.30	-4	12,517	-0.03%
2020/05/07	15	53.52	19	53.57	55.70	-4	11,727	-0.03%
2020/05/06	52	53.95	32	54.44	50.70	20	11,237	0.18%
2020/05/05	4	48.80	1	45.75	50.30	3	10,483	0.03%
2020/05/04	0	0.00	1	46.30	45.80	-1	10,202	-0.01%
2020/04/30	0	0.00	1	47.30	46.10	-1	10,141	-0.01%
2020/04/29	9	46.47	20	46.59	47.75	-11	9,941	-0.11%
2020/04/28	11	45.23	0	0.00	44.85	11	9,568	0.11%
2020/04/24	42	46.57	21	46.09	46.10	21	9,357	0.22%
2020/04/23	131	46.27	8	46.60	46.30	123	9,122	1.35%	大買/鉅額交易
2020/04/22	189	44.79	2	44.70	45.40	187	8,898	2.10%	大買/鉅額交易
2020/04/21	0	0.00	20	44.71	43.05	-20	8,656	-0.23%
2020/04/20	20	44.73	0	0.00	44.70	20	8,549	0.23%
2020/04/17	21	46.25	21	43.86	43.85	0	8,441	0.00%
2020/04/16	35	46.06	10	45.95	45.65	25	8,248	0.30%
2020/04/15	4	46.33	1	45.50	45.00	3	8,048	0.04%
2020/04/14	2	46.95	2	45.45	45.45	0	7,936	0.00%
2020/04/13	241	46.34	31	45.95	45.80	210	7,732	2.72%	大買/鉅額交易
2020/04/10	169	45.36	29	44.92	44.50	140	7,445	1.88%	大買/鉅額交易
2020/04/09	192	45.38	17	44.63	44.05	175	7,180	2.44%	大買/鉅額交易
2020/04/08	4	43.85	15	43.32	43.40	-11	6,922	-0.16%
2020/04/07	129	43.97	17	44.05	43.50	112	6,708	1.67%	大買/鉅額交易
2020/04/06	8	42.55	38	43.19	43.70	-30	6,238	-0.48%
2020/04/01	37	39.51	2	37.85	39.75	35	5,855	0.60%
2020/03/31	9	36.49	2	36.60	36.15	7	5,580	0.13%
2020/03/27	1	36.70	6	36.23	36.00	-5	5,446	-0.09%
2020/03/26	5	34.70	0	0.00	35.00	5	5,314	0.09%
2020/03/25	0	0.00	1	35.30	34.25	-1	5,254	-0.02%
2020/03/24	2	34.08	1	34.15	34.40	1	5,180	0.02%
2020/03/23	11	32.23	0	0.00	33.15	11	5,108	0.22%
2020/03/20	5	33.05	27	33.36	33.85	-22	5,069	-0.43%
2020/03/19	34	32.44	18	32.03	31.10	16	5,000	0.32%
2020/03/18	10	35.90	1	34.70	34.50	9	4,882	0.18%
2020/03/17	8	34.78	19	34.31	34.45	-11	4,772	-0.23%
2020/03/16	6	35.04	27	35.55	34.20	-21	4,627	-0.45%
2020/03/13	3	32.20	1	32.15	32.95	2	4,383	0.05%
2020/03/12	4	38.60	5	38.43	35.70	-1	4,232	-0.02%
2020/03/11	48	40.13	45	40.44	38.20	3	3,998	0.08%
2020/03/10	36	41.79	38	41.69	38.90	-2	3,708	-0.05%
2020/03/09	87	47.37	82	47.56	43.00	5	3,398	0.15%
2020/03/06	79	43.76	90	43.74	46.20	-11	2,687	-0.41%
2020/03/05	82	41.38	69	41.41	42.00	13	2,126	0.61%
2020/03/04	13	37.53	13	37.94	39.15	0	1,554	0.00%
2020/03/03	1	35.10	1	35.70	35.60	0	1,144	0.00%
2020/03/02	1	35.60	0	0.00	35.10	1	1,075	0.09%
2020/02/27	0	0.00	1	34.85	34.10	-1	970	-0.10%
2020/02/24	11	37.30	17	37.00	36.65	-6	808	-0.74%
2020/02/21	1	34.65	10	34.70	34.65	-9	527	-1.71%
2020/02/17	2	34.20	0	0.00	34.10	2	489	0.41%
2020/02/13	3	34.10	0	0.00	33.75	3	470	0.64%
2020/02/12	2	33.90	0	0.00	33.70	2	465	0.43%
2020/02/10	7	35.46	0	0.00	33.85	7	454	1.54%
2020/02/07	0	0.00	13	35.07	34.40	-13	390	-3.33%
2020/02/04	13	34.04	0	0.00	33.60	13	297	4.38%
2020/02/03	13	31.93	13	32.21	32.40	0	245	0.00%
2020/01/03	0	0.00	1	33.50	33.20	-1	246	-0.41%
2019/12/17	1	33.00	0	0.00	32.90	1	289	0.34%
2019/12/10	0	0.00	1	32.05	32.10	-1	303	-0.33%
2019/11/11	0	0.00	1	32.95	32.95	-1	651	-0.15%
2019/11/07	0	0.00	4	32.91	32.95	-4	657	-0.61%
2019/11/06	0	0.00	1	33.30	33.35	-1	655	-0.15%
2019/11/05	1	33.15	0	0.00	33.35	1	653	0.15%
2019/10/30	0	0.00	1	33.90	33.75	-1	656	-0.15%
2019/10/24	0	0.00	1	33.60	33.80	-1	654	-0.15%
2019/10/16	1	32.15	1	31.90	31.80	0	642	0.00%
2019/10/08	1	32.80	0	0.00	32.15	1	631	0.16%
2019/10/04	0	0.00	2	33.50	33.50	-2	625	-0.32%
2019/10/03	0	0.00	1	33.40	33.30	-1	632	-0.16%
2019/09/20	0	0.00	1	34.50	34.55	-1	610	-0.16%
2019/09/19	1	34.00	0	0.00	33.90	1	601	0.17%
2019/09/11	1	34.00	0.5	33.85	33.90	0.5	570	0.08%
2019/09/09	1	34.30	0	0.00	34.00	1	558	0.18%
2019/09/05	0	0.00	2	35.60	34.90	-2	524	-0.38%
2019/09/02	5	35.35	0	0.00	35.10	5	466	1.07%
2019/08/30	4	35.08	0	0.00	34.70	4	446	0.90%
2019/08/29	3	34.93	0	0.00	34.95	3	415	0.72%
2019/08/28	1	34.15	0	0.00	33.90	1	385	0.26%
2019/08/22	1	34.10	0	0.00	34.25	1	297	0.34%
2019/08/12	0	0.00	1	31.60	31.75	-1	189	-0.53%
2019/07/16	1	31.00	0	0.00	30.85	1	164	0.61%
2019/07/10	0	0.00	1	30.50	30.55	-1	168	-0.59%
2019/07/08	1	32.20	0	0.00	32.20	1	155	0.64%
2019/05/27	0	0.00	1	30.30	30.40	-1	229	-0.44%
2019/05/23	1	30.00	0	0.00	30.00	1	229	0.44%
2019/04/03	0	0.00	1	31.85	31.85	-1	173	-0.57%
2019/03/22	1	30.80	0	0.00	30.65	1	135	0.74%
2019/01/28	0	0.00	2.2	28.66	28.70	-2.2	86	-2.53%
2018/12/11	0	0.00	3	30.40	29.95	-3	116	-2.58%
2018/10/01	3	30.00	0	0.00	30.00	3	185	1.62%
2018/08/08	0	0.00	1	30.20	30.45	-1	243	-0.41%
2018/08/07	1	29.45	2	29.90	29.95	-1	239	-0.42%
2018/07/30	2	29.08	0	0.00	29.00	2	264	0.76%
2018/07/18	0	0.00	2	29.50	29.65	-2	296	-0.67%
2018/07/13	2	30.25	1	30.30	30.30	1	303	0.33%
2018/07/12	0	0.00	1	30.30	30.25	-1	306	-0.33%
2018/07/11	1	29.95	0	0.00	29.90	1	314	0.32%
2018/06/29	0	0.00	1	31.10	31.10	-1	330	-0.30%
2018/06/22	1	31.10	0	0.00	31.30	1	323	0.31%
2018/06/11	1	32.15	0	0.00	32.50	1	417	0.24%
2018/06/06	0	0.00	1	32.90	32.70	-1	445	-0.22%
2018/05/30	1	31.90	0	0.00	31.75	1	501	0.20%
2018/05/22	0	0.00	3	31.75	31.60	-3	630	-0.48%
2018/05/08	0	0.00	5	32.10	32.00	-5	751	-0.67%
2018/04/30	0	0.00	1	32.80	32.80	-1	779	-0.13%
2018/04/26	0	0.00	1	33.00	32.90	-1	790	-0.13%
2018/04/24	0	0.00	5	32.72	33.10	-5	805	-0.62%
2018/03/22	0	0.00	1	36.80	36.60	-1	933	-0.11%
2018/03/16	1	38.15	0	0.00	37.80	1	1,143	0.09%
2018/03/15	1	38.40	0	0.00	38.25	1	1,163	0.09%
2018/03/07	0	0.00	0.1	37.00	37.00	-0.1	1,244	0.00%
2018/03/02	0	0.00	2	36.35	37.00	-2	1,333	-0.15%
2018/02/21	0	0.00	3	35.10	35.10	-3	1,443	-0.21%
2018/02/12	1	33.90	0	0.00	34.50	1	1,440	0.07%
2018/02/09	1	34.15	0	0.00	34.10	1	1,475	0.07%
2018/02/06	0	0.00	3	33.95	34.60	-3	1,492	-0.20%
2018/02/05	1	34.30	0	0.00	34.95	1	1,495	0.07%
2018/01/29	0	0.00	2	35.40	35.65	-2	1,662	-0.12%
2018/01/25	5	35.10	0	0.00	35.00	5	1,790	0.28%
2018/01/24	0	0.00	1	35.00	35.25	-1	1,849	-0.05%
2018/01/23	0	0.00	10	34.50	34.40	-10	1,985	-0.50%
2018/01/22	1	34.45	0	0.00	34.35	1	2,070	0.05%
2018/01/19	2	35.03	0	0.00	34.60	2	2,076	0.10%
2018/01/10	0	0.00	3	35.05	35.00	-3	2,123	-0.14%
2018/01/08	0	0.00	3	36.60	36.45	-3	2,092	-0.14%