松翰 (5471)-玉山-雙和券商分點個股進出

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
52.0
漲跌
▲0.2
漲幅
+0.39%
成交量
311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(已收盤)

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

松翰 (5471)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/04/22	0	0.00	1	49.00	48.95	-1	574	-0.17%
2024/04/16	4	51.15	0	0.00	51.20	4	569	0.70%
2024/04/10	2	54.60	0	0.00	55.10	2	562	0.36%
2024/04/09	2	53.80	2	53.30	53.80	0	554	0.00%
2024/04/08	2	55.00	0	0.00	53.30	2	557	0.36%
2024/04/03	2	54.60	10	53.87	54.60	-8	559	-1.43%
2024/04/02	1	55.00	0	54.30	54.20	1	593	0.16%
2024/04/01	1	55.40	10	55.30	54.90	-9	583	-1.54%
2024/03/28	3	53.90	6	53.93	53.70	-3	547	-0.55%
2024/03/27	10	54.00	7	53.54	54.10	3	493	0.61%
2024/03/25	0	50.00	1	50.10	49.85	-1	421	-0.24%
2024/03/22	0	0.00	1	49.50	49.30	-1	429	-0.23%
2024/03/21	8	50.10	0	0.00	49.75	8	435	1.84%
2024/03/14	0	50.00	0	0.00	49.65	0	460	0.00%
2024/03/13	0	51.10	0	0.00	49.65	0	466	0.00%
2024/03/12	0	51.10	0	0.00	50.90	0	467	0.00%
2024/03/06	0	52.80	0	0.00	52.40	0	503	0.00%
2024/03/05	0	52.10	0	0.00	52.30	0	523	0.00%
2024/02/27	0	54.00	1	53.90	54.10	-1	630	-0.16%
2024/02/21	0	53.90	0	0.00	53.70	0	947	0.00%
2024/02/15	0	51.80	1	51.70	51.50	-1	966	-0.10%
2024/02/02	0	52.50	0	0.00	52.40	0	969	0.00%
2024/01/26	0	54.40	0	0.00	54.50	0	988	0.00%
2024/01/24	0	0.00	8	54.90	55.20	-8	990	-0.81%
2024/01/12	18	54.62	0	0.00	54.10	18	1,009	1.78%
2024/01/05	0	0.00	5	55.50	54.80	-5	1,035	-0.48%
2024/01/02	0	0.00	5	57.10	56.40	-5	1,029	-0.49%
2023/12/29	1	57.00	0	0.00	57.40	1	1,023	0.10%
2023/12/28	10	58.10	0	0.00	57.80	10	1,014	0.99%
2023/12/27	0	0.00	10	56.00	55.90	-10	979	-1.02%
2023/12/26	10	55.52	5	55.40	55.60	5	976	0.51%
2023/12/25	5	55.00	0	0.00	54.90	5	977	0.51%
2023/12/22	0	0.00	1	54.40	55.00	-1	989	-0.10%
2023/12/21	0	0.00	5	54.40	54.30	-5	984	-0.51%
2023/12/19	0	0.00	5	54.50	55.20	-5	975	-0.51%
2023/12/18	1	56.60	0	0.00	55.80	1	968	0.10%
2023/12/11	1	56.80	0	0.00	56.70	1	929	0.11%
2023/12/07	0	55.50	1	55.50	55.40	-1	908	-0.11%
2023/12/05	0	0.00	4	56.25	55.90	-4	891	-0.45%
2023/12/04	1	57.70	0	0.00	57.00	1	877	0.11%
2023/11/28	4	57.20	3	58.10	58.50	1	799	0.13%
2023/11/27	0	0.00	1	57.30	56.50	-1	762	-0.13%
2023/11/24	3	56.80	0	57.00	56.50	3	732	0.41%
2023/11/22	5	58.00	0	0.00	57.80	5	624	0.80%
2023/11/21	0	0.00	1	54.30	55.00	-1	478	-0.21%
2023/11/20	3	53.07	1	53.80	53.90	2	415	0.48%
2023/11/17	0	0.00	1	50.50	50.60	-1	362	-0.28%
2023/11/08	1	50.10	1	50.00	50.00	0	335	0.00%
2023/11/03	10	49.35	0	0.00	48.45	10	327	3.06%
2023/11/02	0	49.00	0	0.00	49.00	0	325	0.00%
2023/10/30	0	0.00	1	49.50	49.35	-1	317	-0.31%
2023/10/20	1	47.20	0	0.00	47.10	1	297	0.34%
2023/09/28	0	0.00	0.1	46.60	46.60	-0.1	316	-0.02%
2023/09/20	0	46.50	0	0.00	45.55	0	302	0.00%
2023/09/19	1	46.30	0	0.00	46.30	1	303	0.33%
2023/09/12	1	45.55	0	0.00	45.70	1	300	0.33%
2023/09/06	0	0.00	1	46.50	46.35	-1	301	-0.33%
2023/09/04	0.1	45.40	0	0.00	45.70	0.1	299	0.02%
2023/08/16	0	42.80	0	0.00	42.55	0	304	0.00%
2023/07/24	1	45.80	0	0.00	45.55	1	264	0.38%
2023/07/21	1	47.50	0	0.00	47.10	1	256	0.39%
2023/07/20	1	48.20	0	0.00	48.10	1	256	0.39%
2023/07/19	2	48.85	0	0.00	48.55	2	249	0.80%
2023/07/18	0	0.00	2	50.60	51.00	-2	250	-0.80%
2023/07/12	0	0.00	0.9	49.95	49.75	-0.9	241	-0.37%
2023/06/07	1	51.90	0	0.00	51.80	1	267	0.37%
2023/05/25	0	0.00	1	51.00	50.70	-1	281	-0.36%
2023/05/18	0	0.00	2	50.50	50.00	-2	291	-0.69%
2023/05/08	0	50.90	0	0.00	50.60	0	318	0.00%
2023/05/02	0	0.00	0	49.93	50.20	0	373	0.00%
2023/04/28	0	0.00	0.1	50.10	49.70	-0.1	379	-0.03%
2023/04/25	0	0.00	1	49.10	49.15	-1	376	-0.27%
2023/04/21	0	0.00	1	50.70	50.50	-1	372	-0.27%
2023/04/17	0	0.00	1	54.90	55.00	-1	367	-0.27%
2023/03/29	0	0.00	1	53.60	53.20	-1	745	-0.13%
2023/03/23	2	53.75	0	0.00	54.10	2	804	0.25%
2023/03/09	0	0.00	1	55.50	55.30	-1	887	-0.11%
2023/03/06	0	55.55	0	0.00	55.60	0	960	0.00%
2023/02/21	1	55.50	0	0.00	55.50	1	966	0.10%
2023/02/16	0	0.00	1	54.60	54.70	-1	979	-0.10%
2023/02/03	0	0.00	1	54.20	54.30	-1	978	-0.10%
2023/02/02	0	0.00	2	54.05	54.10	-2	970	-0.21%
2023/02/01	1	53.50	0	0.00	53.60	1	954	0.10%
2023/01/17	0	50.50	0	0.00	49.95	0	922	0.00%
2023/01/11	0	0.00	1	51.10	51.10	-1	921	-0.11%
2023/01/09	0	0.00	1	51.20	51.40	-1	920	-0.11%
2023/01/06	0	0.00	1	50.80	51.40	-1	919	-0.11%
2023/01/05	1	51.00	0	0.00	51.00	1	917	0.11%
2023/01/04	2	51.10	0	0.00	50.50	2	911	0.22%
2022/12/30	0	0.00	3	50.53	50.10	-3	911	-0.33%
2022/12/29	3	49.60	0	0.00	50.80	3	903	0.33%
2022/12/27	1	50.50	0	0.00	50.50	1	890	0.11%
2022/12/22	1	52.00	0	0.00	52.00	1	875	0.11%
2022/12/21	1	53.00	1	53.90	53.40	0	842	0.00%
2022/12/20	0	0.00	2	55.10	55.10	-2	535	-0.37%
2022/12/19	0	0.00	0.1	49.95	50.10	-0.1	493	-0.01%
2022/12/15	0	0.00	0.1	51.00	50.80	-0.1	483	-0.02%
2022/12/14	0	0.00	0.1	50.50	50.40	-0.1	479	-0.02%
2022/12/13	0	0.00	0.1	49.65	49.65	-0.1	474	-0.01%
2022/12/12	0	0.00	0.1	51.00	49.00	-0.1	473	-0.01%
2022/12/09	0	0.00	0.2	50.45	49.70	-0.2	475	-0.04%
2022/12/06	0	0.00	1	51.50	51.10	-1	458	-0.22%
2022/12/02	1	53.70	0	0.00	53.20	1	442	0.23%
2022/12/01	0	0.00	0.2	51.11	52.60	-0.2	412	-0.04%
2022/11/30	0	0.00	0	48.80	48.65	0	382	-0.01%
2022/11/29	2	47.20	0	0.00	47.25	2	327	0.61%
2022/11/25	0	0.00	0	49.45	48.55	0	307	0.00%
2022/11/24	0	0.00	0.1	49.40	49.05	-0.1	305	-0.02%
2022/11/16	0	0.00	0.2	50.03	50.30	-0.2	286	-0.05%
2022/11/15	0	0.00	9.1	49.17	49.45	-9.1	275	-3.28%
2022/11/09	1	48.75	0.1	49.00	49.15	1	268	0.35%
2022/11/04	0	0.00	1	47.50	47.80	-1	271	-0.37%
2022/11/03	0	0.00	1	47.00	47.30	-1	271	-0.37%
2022/10/27	0	0.00	1	45.80	45.95	-1	279	-0.36%
2022/10/25	1	45.55	0	0.00	44.85	1	282	0.35%
2022/10/11	0	46.60	0	0.00	46.55	0	363	0.00%
2022/09/28	1	48.00	0	0.00	46.50	1	388	0.26%
2022/09/16	0	0.00	1	56.20	55.80	-1	444	-0.22%
2022/09/05	2	57.50	0	0.00	57.00	2	499	0.40%
2022/09/01	1	58.50	0	0.00	58.40	1	512	0.19%
2022/08/15	1	59.40	1	59.70	59.70	0	551	0.00%
2022/07/21	1	61.20	1.1	61.39	62.00	-0.1	605	-0.01%
2022/07/20	0.1	68.40	3	68.10	68.00	-2.9	603	-0.48%
2022/07/04	1	60.40	0	0.00	60.40	1	645	0.16%
2022/06/30	1	66.50	0	0.00	67.00	1	638	0.16%
2022/06/29	0	0.00	1	68.50	68.70	-1	639	-0.16%
2022/06/22	0	68.80	0	0.00	68.50	0	862	0.00%
2022/06/15	1	71.80	0	0.00	71.80	1	966	0.10%
2022/06/14	3	71.40	2	71.40	72.00	1	974	0.10%
2022/06/13	2	73.45	0	0.00	72.60	2	981	0.20%
2022/06/10	1	75.30	1	75.80	75.10	0	981	0.00%
2022/06/08	1	77.10	1	77.60	77.10	0	988	0.00%
2022/06/07	1	77.40	0	0.00	77.00	1	994	0.10%
2022/06/01	2	77.70	1	77.70	77.70	1	1,041	0.10%
2022/05/31	1	76.80	0	0.00	77.20	1	1,047	0.10%
2022/05/27	0	0.00	1	74.10	74.30	-1	1,054	-0.09%
2022/05/26	1	73.80	0	0.00	73.50	1	1,066	0.09%
2022/05/20	1	75.40	0	0.00	75.40	1	1,196	0.08%
2022/05/19	0	0.00	1	75.50	75.50	-1	1,203	-0.08%
2022/05/13	0	0.00	1	74.70	74.30	-1	1,212	-0.08%
2022/05/11	0	0.00	1	75.60	75.60	-1	1,217	-0.08%
2022/05/10	0	0.00	1	73.40	75.60	-1	1,226	-0.08%
2022/05/05	1	78.30	1	78.00	77.50	0	1,217	0.00%
2022/05/04	1	77.10	1	77.10	77.20	0	1,221	0.00%
2022/04/28	1	75.80	0	0.00	75.60	1	1,229	0.08%
2022/04/25	3	77.30	0	0.00	77.00	3	1,208	0.25%
2022/04/22	1	80.80	0	0.00	80.60	1	1,195	0.08%
2022/04/20	2	81.70	1	81.70	81.80	1	1,227	0.08%
2022/04/19	1	81.20	1	81.20	81.50	0	1,258	0.00%
2022/04/15	2	81.70	0	0.00	81.70	2	1,299	0.15%
2022/04/12	1	82.50	0	0.00	82.20	1	1,349	0.07%
2022/04/11	1	83.00	2	83.65	83.10	-1	1,446	-0.07%
2022/04/07	2	86.40	3	85.20	85.90	-1	1,531	-0.07%
2022/04/06	0	0.00	5	87.60	87.90	-5	1,512	-0.33%
2022/03/31	3	89.90	2	89.90	90.00	1	1,502	0.07%
2022/03/30	3	93.63	2	92.90	91.00	1	1,485	0.07%
2022/03/29	11	92.17	1	92.50	91.40	10	1,419	0.70%
2022/03/28	0	0.00	2	89.30	89.30	-2	1,335	-0.15%
2022/03/25	0	0.00	2	90.70	90.40	-2	1,331	-0.15%
2022/03/24	3	90.93	1	91.20	90.90	2	1,308	0.15%
2022/03/23	3	90.30	8	89.90	90.40	-5	1,273	-0.39%
2022/03/21	2	87.50	1	87.90	87.40	1	1,215	0.08%
2022/03/18	0	0.00	1	85.60	87.20	-1	1,212	-0.08%
2022/03/17	1	85.30	0	0.00	85.30	1	1,209	0.08%
2022/03/16	3	83.70	0	0.00	83.60	3	1,213	0.25%
2022/03/15	0	0.00	0	85.20	84.20	0	1,230	0.00%
2022/03/11	1	87.00	0	0.00	86.40	1	1,288	0.08%
2022/03/10	0	0.00	2	86.50	87.00	-2	1,298	-0.15%
2022/03/09	0	0.00	2	85.25	85.50	-2	1,334	-0.15%
2022/03/08	3	85.63	1	85.40	84.00	2	1,446	0.14%
2022/03/07	1	86.50	1	86.90	86.60	0	1,505	0.00%
2022/03/04	0	0.00	1	88.70	89.10	-1	1,504	-0.07%
2022/03/03	2	89.30	0	0.00	89.00	2	1,511	0.13%
2022/03/02	0	0.00	2	88.60	88.70	-2	1,517	-0.13%
2022/03/01	1	88.20	0	0.00	88.20	1	1,520	0.07%
2022/02/25	3	87.93	5	88.40	87.60	-2	1,523	-0.13%
2022/02/24	7	87.64	5	87.26	87.30	2	1,517	0.13%
2022/02/17	1	85.40	0	0.00	85.10	1	1,786	0.06%
2022/02/16	0	0.00	2	85.50	85.40	-2	1,823	-0.11%
2022/01/26	6	82.60	2	82.70	82.50	4	1,907	0.21%
2022/01/25	3	83.63	1	83.30	83.20	2	1,932	0.10%
2022/01/24	2	83.55	0	0.00	83.40	2	1,961	0.10%
2022/01/21	1	84.80	0	0.00	84.60	1	1,967	0.05%
2022/01/18	2	86.00	0	0.00	86.00	2	2,033	0.10%
2022/01/14	0	0.00	1	83.70	83.30	-1	2,047	-0.05%
2022/01/13	3	85.00	0	0.00	85.00	3	2,057	0.15%
2022/01/12	4	86.73	1	86.40	86.30	3	2,044	0.15%
2022/01/11	1	88.70	0	0.00	88.80	1	2,029	0.05%
2022/01/10	3	89.23	2	88.70	88.80	1	2,018	0.05%
2022/01/06	0	0.00	1	93.50	92.70	-1	1,989	-0.05%
2022/01/05	3	93.93	30	94.37	93.50	-27	2,014	-1.34%
2022/01/04	3	94.87	4	95.38	93.90	-1	2,014	-0.05%
2022/01/03	3	94.47	4	94.80	95.00	-1	1,926	-0.05%
2021/12/30	1	91.90	0	0.00	92.00	1	1,848	0.05%
2021/12/28	3	91.50	1	91.90	91.40	2	1,914	0.10%
2021/12/27	1	91.40	0	0.00	91.50	1	1,947	0.05%
2021/12/24	0	0.00	0	91.40	91.10	0	1,982	0.00%
2021/12/22	1	91.80	1	91.70	91.30	0	2,010	0.00%
2021/12/20	1	90.90	2	91.35	90.30	-1	2,067	-0.05%
2021/12/16	1	91.40	1	91.60	91.60	0	2,096	0.00%
2021/12/15	0	0.00	0.1	90.80	90.60	-0.1	2,097	0.00%
2021/12/14	0	0.00	0	90.70	90.00	0	2,103	0.00%
2021/12/13	0	0.00	5	90.80	90.60	-5	2,101	-0.24%
2021/12/09	1	90.30	1	90.30	90.40	0	2,114	0.00%
2021/12/08	3	91.83	3	91.63	91.60	0	2,125	0.00%
2021/12/07	3	93.73	1.2	95.17	93.60	1.8	2,093	0.09%
2021/12/06	1	94.80	0	0.00	94.70	1	2,097	0.05%
2021/12/03	2	96.05	5	96.30	95.80	-3	2,136	-0.14%
2021/12/02	5.1	95.59	6	96.75	94.60	-1	2,197	-0.04%
2021/12/01	1	94.60	14	95.26	96.50	-13	2,259	-0.58%
2021/11/29	0.1	88.60	0.1	90.80	90.80	0	2,328	0.00%
2021/11/26	1	90.40	0	0.00	90.10	1	2,347	0.04%
2021/11/25	1	91.60	0	0.00	91.00	1	2,364	0.04%
2021/11/24	2	91.30	0	0.00	92.00	2	2,366	0.08%
2021/11/23	11	92.74	0	0.00	91.60	11	2,375	0.46%
2021/11/22	2	93.50	4	94.50	94.00	-2	2,378	-0.08%
2021/11/19	4	95.93	5	96.76	94.40	-1	2,386	-0.04%
2021/11/18	3.2	94.97	6	95.58	96.00	-2.8	2,243	-0.12%
2021/11/17	2	92.35	1	92.80	92.40	1	2,192	0.05%
2021/11/16	1	91.40	3	91.77	91.70	-2	2,198	-0.09%
2021/11/15	1	92.40	2	92.15	92.40	-1	2,206	-0.05%
2021/11/12	4	90.53	1	90.40	90.30	3	2,209	0.14%
2021/11/11	3	89.83	2	89.00	89.90	1	2,216	0.05%
2021/11/09	1	88.20	4	87.93	88.20	-3	2,282	-0.13%
2021/11/08	1	87.10	0	0.00	86.70	1	2,284	0.04%
2021/11/04	1	87.70	0	0.00	86.30	1	2,463	0.04%
2021/11/02	0	0.00	1	85.90	85.70	-1	2,653	-0.04%
2021/11/01	2	88.50	2	87.50	88.70	0	2,715	0.00%
2021/10/28	0	0.00	1	85.00	85.80	-1	2,748	-0.04%
2021/10/27	1	83.60	1.4	84.12	84.70	-0.4	2,784	-0.01%
2021/10/26	0.3	84.20	0	0.00	83.60	0.3	2,871	0.01%
2021/10/22	0	0.00	2.5	86.27	85.50	-2.5	3,031	-0.08%
2021/10/20	0.1	84.70	0.2	84.70	85.10	-0.1	3,210	0.00%
2021/10/19	0	0.00	5	84.46	84.30	-5	3,512	-0.14%
2021/10/14	3.1	80.10	1	80.20	80.60	2.1	4,800	0.04%
2021/10/13	3.1	80.33	2	83.15	79.50	1.1	5,370	0.02%
2021/10/12	5	82.94	0	0.00	82.30	5	5,542	0.09%
2021/10/08	1	85.20	0.2	87.00	85.10	0.8	5,564	0.01%
2021/10/06	0.1	83.00	0	0.00	82.50	0.1	5,827	0.00%
2021/10/05	0	0.00	10.1	82.31	85.30	-10.1	6,034	-0.17%
2021/10/04	1	88.50	2	85.20	84.80	-1	6,028	-0.02%
2021/10/01	5	88.84	0	0.00	88.30	5	6,036	0.08%
2021/09/30	1	91.20	1	91.00	90.70	0	6,031	0.00%
2021/09/29	1	90.60	0	0.00	90.80	1	6,042	0.02%
2021/09/28	1	95.30	1	94.70	94.00	0	6,068	0.00%
2021/09/27	1	95.00	2	94.65	94.40	-1	6,044	-0.02%
2021/09/22	0	0.00	0.2	90.00	90.20	-0.2	6,038	0.00%
2021/09/17	0	0.00	0	91.20	91.20	0	6,044	0.00%
2021/09/16	0	0.00	2	90.90	90.80	-2	6,066	-0.03%
2021/09/15	0	0.00	1	90.40	90.50	-1	6,081	-0.02%
2021/09/14	2	91.90	3	91.87	91.60	-1	6,096	-0.02%
2021/09/13	5	93.34	4	93.30	93.10	1	6,119	0.02%
2021/09/09	4	90.93	4	90.70	90.70	0	6,135	0.00%
2021/09/08	7.1	91.48	7	90.34	90.30	0.1	6,152	0.00%
2021/09/07	4	95.15	4	96.13	92.80	0	6,127	0.00%
2021/09/06	10.1	100.00	3.1	99.34	98.10	7.1	6,064	0.12%
2021/09/03	4.1	95.78	6	98.28	98.40	-2	5,965	-0.03%
2021/09/02	0	0.00	2	94.15	93.70	-2	6,177	-0.03%
2021/09/01	3	92.40	2	93.00	93.50	1	6,181	0.02%
2021/08/30	0	0.00	1	91.50	91.30	-1	6,173	-0.02%
2021/08/27	1.5	91.43	0	0.00	91.50	1.5	6,181	0.02%
2021/08/26	2.5	92.84	3	91.73	91.40	-0.5	6,204	-0.01%
2021/08/25	1	91.50	3	92.83	92.70	-2	6,207	-0.03%
2021/08/24	5	91.58	1	90.10	90.10	4	6,201	0.06%
2021/08/23	1	90.50	1	90.50	90.70	0	6,186	0.00%
2021/08/20	1	87.30	0	0.00	87.40	1	6,218	0.02%
2021/08/19	7.1	87.98	1	86.80	86.50	6.1	6,312	0.10%
2021/08/18	3	86.87	8.2	86.14	89.90	-5.2	6,326	-0.08%
2021/08/17	4	88.08	0	0.00	86.60	4	6,363	0.06%
2021/08/16	0	0.00	1.2	88.33	89.50	-1.2	6,377	-0.02%
2021/08/13	1.8	92.72	0	0.00	90.20	1.8	6,372	0.03%
2021/08/12	1	95.50	0	0.00	95.20	1	6,355	0.02%
2021/08/11	8.6	95.94	4.5	99.02	95.00	4.1	6,423	0.06%
2021/08/10	6.1	106.25	2.2	105.59	106.00	3.9	6,422	0.06%
2021/08/09	0.2	111.33	3	110.00	108.50	-2.9	6,404	-0.04%
2021/08/06	4.1	111.62	9	111.56	111.50	-5	6,413	-0.08%
2021/08/05	3.1	109.79	3.3	110.05	110.50	-0.2	6,508	0.00%
2021/08/04	1.2	106.54	2	108.25	106.50	-0.8	6,567	-0.01%
2021/08/03	3.1	108.62	4	109.00	108.50	-0.9	6,647	-0.01%
2021/08/02	2.1	109.21	3.2	108.81	108.00	-1.1	6,699	-0.02%
2021/07/30	4	107.00	5.2	107.08	107.50	-1.2	6,733	-0.02%
2021/07/29	2.1	102.10	2.1	104.38	105.00	0	6,679	0.00%
2021/07/28	3.4	100.09	3.4	100.29	103.00	0	6,679	0.00%
2021/07/27	4	106.38	8.4	105.55	104.50	-4.4	6,687	-0.07%
2021/07/26	13	108.96	11	109.18	108.50	2	6,732	0.03%
2021/07/23	23.7	111.66	17	111.62	108.00	6.7	6,695	0.10%
2021/07/22	23.3	113.88	20	114.13	113.00	3.3	6,483	0.05%
2021/07/21	36	115.13	31	112.95	112.50	5	6,273	0.08%
2021/07/20	24.2	109.79	12.6	109.43	109.00	11.6	5,889	0.20%
2021/07/19	25.1	107.34	35.2	108.12	113.00	-10.1	5,631	-0.18%
2021/07/16	8.8	102.88	8	104.06	103.00	0.8	5,231	0.02%
2021/07/15	2	99.55	7	99.89	99.90	-5	5,071	-0.10%
2021/07/14	1	98.50	2	100.25	99.00	-1	5,090	-0.02%
2021/07/13	11	100.16	5.1	102.10	99.10	5.9	5,086	0.12%
2021/07/12	39	100.63	31.2	99.58	101.50	7.8	4,974	0.16%
2021/07/09	1	95.71	32	96.17	95.90	-31	4,852	-0.64%
2021/07/08	32	95.84	2	95.40	95.30	30	4,959	0.60%
2021/07/07	0	0.00	1	95.00	94.80	-1	5,000	-0.02%
2021/07/06	1	96.20	2.2	94.90	94.80	-1.2	5,121	-0.02%
2021/07/05	2	95.65	5	96.14	96.10	-3	5,245	-0.06%
2021/07/01	1	92.80	0	0.00	92.60	1	5,556	0.02%
2021/06/30	4	94.10	2	93.80	94.00	2	5,792	0.03%
2021/06/29	0	94.70	6	93.95	93.70	-6	6,023	-0.10%
2021/06/25	4	95.78	2	95.90	94.30	2	6,537	0.03%
2021/06/24	5	94.30	0	0.00	94.60	5	6,769	0.07%
2021/06/23	1	92.60	2	93.70	94.00	-1	6,868	-0.01%
2021/06/22	1.3	94.48	0	0.00	92.60	1.3	7,365	0.02%
2021/06/21	7	94.50	0	0.00	94.30	7	7,403	0.09%
2021/06/18	7	95.63	4.3	95.90	96.40	2.7	7,453	0.04%
2021/06/17	1	96.50	1	93.60	96.50	0	7,514	0.00%
2021/06/16	2.1	94.46	0	0.00	94.30	2.1	7,571	0.03%
2021/06/15	1.1	96.01	1	95.60	96.20	0.1	7,698	0.00%
2021/06/11	2	97.20	1	95.00	95.10	1	8,301	0.01%
2021/06/10	18	97.77	22.1	98.19	96.80	-4.1	8,717	-0.05%
2021/06/09	2	93.65	4	94.63	94.30	-2	8,500	-0.02%
2021/06/08	0	0.00	1	91.90	91.90	-1	8,610	-0.01%
2021/06/07	2	90.30	1	92.50	92.40	1	8,792	0.01%
2021/06/04	3	91.83	0	0.00	91.80	3	8,852	0.03%
2021/06/03	1.2	92.58	0	0.00	92.70	1.2	8,910	0.01%
2021/06/02	2.1	94.65	0	0.00	93.00	2.1	9,000	0.02%
2021/06/01	0	0.00	1	95.30	94.70	-1	9,040	-0.01%
2021/05/31	1.3	94.51	2	94.15	94.30	-0.8	9,093	-0.01%
2021/05/28	0	0.00	4	94.25	94.10	-4	9,206	-0.04%
2021/05/27	11	93.11	6	93.72	94.00	5	9,409	0.05%
2021/05/26	3	92.00	3	91.73	91.80	0	9,402	0.00%
2021/05/25	14	91.89	1	92.30	92.20	13	9,629	0.13%
2021/05/24	0	90.07	0	0.00	90.10	0	9,887	0.00%
2021/05/21	0	0.00	1	88.00	88.10	-1	10,180	-0.01%
2021/05/20	1	88.00	0	0.00	87.00	1	10,707	0.01%
2021/05/19	0	0.00	1	88.80	89.90	-1	11,189	-0.01%
2021/05/18	3	85.73	5	85.16	87.00	-2	11,725	-0.02%
2021/05/17	4	82.80	1	82.50	82.50	3	11,952	0.03%
2021/05/14	2	90.25	2	88.50	88.00	0	11,990	0.00%
2021/05/13	3	90.33	3	90.13	88.90	0	11,927	0.00%
2021/05/12	4	87.10	2	88.90	86.80	2	11,768	0.02%
2021/05/11	8	90.85	7	92.79	90.50	1	11,690	0.01%
2021/05/10	2	96.70	0	0.00	97.20	2	11,639	0.02%
2021/05/07	2.4	98.96	7	98.43	99.50	-4.6	11,696	-0.04%
2021/05/06	0	0.00	10	98.50	96.60	-10	11,821	-0.08%
2021/05/05	6	98.43	2	98.60	97.20	4	12,583	0.03%
2021/05/04	5	98.40	8	99.40	100.50	-3	13,173	-0.02%
2021/05/03	10	103.50	1	103.50	102.00	9	13,120	0.07%
2021/04/29	5	110.90	3	112.33	110.00	2	13,021	0.02%
2021/04/28	5	110.00	4	110.63	112.00	1	12,981	0.01%
2021/04/27	20	110.38	11	109.77	109.50	9	12,943	0.07%
2021/04/26	18	113.83	6	114.00	114.50	12	12,885	0.09%
2021/04/23	2	111.50	2.1	113.65	112.50	-0.1	12,828	0.00%
2021/04/22	9.1	110.99	8.5	112.47	109.50	0.6	12,847	0.00%
2021/04/21	3	110.33	1.1	111.05	111.00	1.9	12,799	0.01%
2021/04/20	2	110.75	6.1	110.60	110.00	-4.1	12,813	-0.03%
2021/04/19	3	109.00	3	109.33	109.50	0	12,806	0.00%
2021/04/16	4.1	112.48	80.1	111.12	110.50	-76	12,837	-0.59%
2021/04/15	5	109.60	4	110.50	112.50	1	12,742	0.01%
2021/04/14	6	105.67	0	0.00	106.00	6	12,670	0.05%
2021/04/13	5	110.00	5	111.50	108.00	0	12,569	0.00%
2021/04/12	11	110.00	36	110.86	108.50	-25	12,524	-0.20%
2021/04/09	2	115.25	1	113.50	113.00	1	12,433	0.01%
2021/04/08	5	114.30	6	114.58	113.50	-1	12,344	-0.01%
2021/04/07	4.2	112.49	1	112.50	115.00	3.2	12,160	0.03%
2021/04/06	2.3	111.60	13.2	111.89	114.00	-10.9	12,000	-0.09%
2021/04/01	1	107.00	14	105.25	105.50	-13	11,755	-0.11%
2021/03/31	7	103.43	14	103.93	102.00	-7	11,534	-0.06%
2021/03/30	18.2	101.90	14	102.61	103.00	4.2	11,375	0.04%
2021/03/29	8	99.83	20	100.75	99.40	-12	11,059	-0.11%
2021/03/26	10	98.00	16	97.73	98.00	-6	10,827	-0.06%
2021/03/25	50	98.68	64	99.81	96.70	-14	10,729	-0.13%
2021/03/24	1	95.30	1	95.00	94.80	0	10,232	0.00%
2021/03/22	14	94.44	0	0.00	93.50	14	10,174	0.14%
2021/03/19	6	93.30	3	92.60	92.80	3	10,113	0.03%
2021/03/18	15	94.22	4	94.88	94.10	11	10,049	0.11%
2021/03/17	37	97.59	19	94.77	94.50	18	9,947	0.18%
2021/03/16	7	95.13	22	95.68	98.70	-15	9,404	-0.16%
2021/03/15	0	0.00	5	89.40	89.80	-5	8,980	-0.06%
2021/03/12	12	88.23	5	88.72	88.40	7	8,991	0.08%
2021/03/11	10	88.36	14	88.01	88.20	-4	8,903	-0.04%
2021/03/10	8	85.81	3	85.47	86.30	5	8,775	0.06%
2021/03/09	2	83.70	3	84.30	85.30	-1	8,750	-0.01%
2021/03/08	9	85.11	1	84.80	84.50	8	8,811	0.09%
2021/03/05	2	85.20	3	85.30	85.80	-1	8,735	-0.01%
2021/03/04	3	85.63	2	85.65	84.70	1	8,712	0.01%
2021/03/03	18	85.02	1	85.00	84.90	17	8,709	0.20%
2021/03/02	14	88.06	33	88.87	85.70	-19	8,584	-0.22%
2021/02/26	9.2	84.68	2	84.10	84.60	7.2	8,371	0.09%
2021/02/25	8	86.83	15	87.04	86.50	-7	8,356	-0.08%
2021/02/24	27.1	85.86	17	86.84	84.10	10.1	8,261	0.12%
2021/02/23	19	84.22	7	84.87	84.00	12	7,957	0.15%
2021/02/22	70	88.41	68	88.45	87.60	2	7,648	0.03%
2021/02/19	97	81.05	38	84.39	87.80	59	7,132	0.83%
2021/02/18	74	79.59	39	80.34	79.90	35	6,636	0.53%
2021/02/17	14	75.36	42	75.88	76.30	-28	6,055	-0.46%
2021/02/05	7	70.03	5	70.06	69.40	2	5,783	0.03%
2021/02/03	3	68.33	7	69.04	68.60	-4	5,769	-0.07%
2021/02/02	11	67.20	0	0.00	67.90	11	5,945	0.19%
2021/02/01	0	0.00	2	65.50	66.80	-2	6,203	-0.03%
2021/01/29	7	67.14	0	0.00	66.20	7	6,303	0.11%
2021/01/28	7	70.21	4	69.55	68.70	3	6,298	0.05%
2021/01/27	32	76.35	8	73.80	72.80	24	6,149	0.39%
2021/01/26	17	73.88	25	75.85	76.20	-8	5,438	-0.15%
2021/01/25	5	69.00	5	69.78	69.30	0	4,835	0.00%
2021/01/22	0	0.00	1	67.10	67.60	-1	4,794	-0.02%
2021/01/21	7	64.51	0	0.00	64.60	7	4,809	0.15%
2021/01/20	1	66.30	0	0.00	65.30	1	4,819	0.02%
2021/01/18	1	69.00	1	69.70	69.00	0	4,972	0.00%
2021/01/15	3	70.90	4	71.70	69.50	-1	4,999	-0.02%
2021/01/14	3	69.97	7	68.89	69.70	-4	4,984	-0.08%
2021/01/11	5	65.20	1	67.70	67.40	4	5,037	0.08%
2021/01/07	0	0.00	2	67.40	66.80	-2	5,201	-0.04%
2021/01/04	0	0.00	2	67.20	67.30	-2	5,502	-0.04%
2020/12/31	2	66.10	1	66.01	65.70	1	6,172	0.02%
2020/12/30	0	0.00	1	64.70	64.70	-1	6,589	-0.02%
2020/12/29	1	64.40	0	0.00	64.20	1	6,793	0.01%
2020/12/28	2	65.00	1	65.30	65.10	1	6,926	0.01%
2020/12/24	0	0.00	3	65.07	65.00	-3	7,243	-0.04%
2020/12/22	1	64.40	0	0.00	64.00	1	7,877	0.01%
2020/12/21	1	63.20	0	0.00	63.50	1	8,202	0.01%
2020/12/17	1	63.80	0	0.00	63.40	1	8,854	0.01%
2020/12/16	0	0.00	2	64.75	64.70	-2	9,049	-0.02%
2020/12/15	1	64.60	1	64.50	64.30	0	9,574	0.00%
2020/12/14	1	66.10	1	65.90	65.90	0	10,057	0.00%
2020/12/11	3	66.10	1	65.50	65.40	2	11,020	0.02%
2020/12/10	2.4	67.22	0	0.00	67.10	2.4	11,773	0.02%
2020/12/09	0.6	69.50	1	69.40	69.40	-0.4	11,866	0.00%
2020/12/08	0	0.00	8	68.24	68.40	-8	11,815	-0.07%
2020/12/07	0	0.00	6	67.47	67.20	-6	11,731	-0.05%
2020/12/04	0	0.00	1	68.40	67.90	-1	11,694	-0.01%
2020/12/03	2	68.00	3	68.03	67.40	-1	11,759	-0.01%
2020/12/02	7	68.61	2	68.80	68.70	5	11,711	0.04%
2020/12/01	0	0.00	1	67.60	67.60	-1	11,601	-0.01%
2020/11/30	2	67.10	1	66.80	66.90	1	11,605	0.01%
2020/11/27	3	67.10	1	66.90	66.70	2	11,637	0.02%
2020/11/23	1	65.40	22	66.58	67.20	-21	11,498	-0.18%
2020/11/20	3	64.63	2	64.60	65.30	1	11,365	0.01%
2020/11/19	10	65.15	0	0.00	64.90	10	11,354	0.09%
2020/11/18	11	66.14	0	0.00	65.50	11	11,345	0.10%
2020/11/17	1	65.00	35	65.30	65.10	-34	11,325	-0.30%
2020/11/16	35	65.59	3	65.37	65.40	32	11,380	0.28%
2020/11/13	12	65.41	0	0.00	65.70	12	11,383	0.11%
2020/11/12	0	0.00	1	64.50	63.90	-1	11,363	-0.01%
2020/11/11	1	65.30	1	65.30	65.30	0	11,322	0.00%
2020/11/10	6	65.98	2	65.30	64.70	4	11,299	0.04%
2020/11/09	4	68.60	9	69.02	68.00	-5	11,116	-0.04%
2020/11/06	6	71.47	4	72.13	71.10	2	10,825	0.02%
2020/11/05	2	71.35	2	70.65	70.90	0	10,723	0.00%
2020/11/04	1	70.10	21	70.25	70.10	-20	10,662	-0.19%
2020/11/03	1	70.10	5	69.78	70.30	-4	10,795	-0.04%
2020/11/02	3	67.67	0	0.00	68.30	3	10,743	0.03%
2020/10/30	1	67.80	0	0.00	66.70	1	10,713	0.01%
2020/10/29	0	0.00	1	67.40	67.30	-1	10,687	-0.01%
2020/10/28	0	0.00	7	68.33	68.10	-7	10,672	-0.07%
2020/10/27	2	68.80	1	68.60	68.50	1	10,652	0.01%
2020/10/26	0	0.00	1	72.50	69.00	-1	10,621	-0.01%
2020/10/23	0	0.00	1	71.40	71.00	-1	10,467	-0.01%
2020/10/22	1	70.80	29	70.50	70.70	-28	10,379	-0.27%
2020/10/21	2	69.55	0	0.00	70.00	2	10,253	0.02%
2020/10/20	3	69.73	2	69.90	69.50	1	10,227	0.01%
2020/10/19	5	68.98	0	69.80	69.50	5	10,126	0.05%
2020/10/16	5	70.02	3	68.27	68.00	2	10,087	0.02%
2020/10/15	0	0.00	1	69.70	69.50	-1	9,935	-0.01%
2020/10/14	22	70.40	10	70.50	69.50	12	9,900	0.12%
2020/10/13	15	69.71	15	70.14	70.10	0	9,877	0.00%
2020/10/12	13	69.65	14	70.35	70.50	-1	9,844	-0.01%
2020/10/08	27	71.90	20	71.15	69.30	7	9,750	0.07%
2020/10/07	52	68.70	36	68.77	71.60	16	9,124	0.18%
2020/10/06	1	66.30	3	66.70	67.90	-2	8,740	-0.02%
2020/10/05	4	64.75	2	64.80	65.10	2	8,690	0.02%
2020/09/30	3	65.47	4	66.18	66.30	-1	8,782	-0.01%
2020/09/29	3	64.30	3	64.47	64.00	0	8,741	0.00%
2020/09/28	12	65.19	5	65.58	64.60	7	8,704	0.08%
2020/09/25	11	67.13	12	68.21	67.30	-1	8,552	-0.01%
2020/09/24	23	68.27	17	68.84	67.50	6	8,202	0.07%
2020/09/23	5	68.80	9	69.94	70.10	-4	7,934	-0.05%
2020/09/22	6	69.15	16	69.54	68.50	-10	7,740	-0.13%
2020/09/21	7	69.39	5	69.38	69.00	2	7,383	0.03%
2020/09/18	15	72.32	12	71.93	72.20	3	7,242	0.04%
2020/09/17	18	70.60	29	71.39	72.00	-11	6,767	-0.16%
2020/09/16	43	68.98	26	69.47	70.00	17	6,369	0.27%
2020/09/15	16	63.75	19	63.71	65.10	-3	5,609	-0.05%
2020/09/14	0	0.00	11	56.73	59.20	-11	4,909	-0.22%
2020/09/09	1	54.30	1	54.80	55.30	0	4,950	0.00%
2020/09/08	5	55.14	3	55.47	54.70	2	4,999	0.04%
2020/09/04	0	0.00	5	53.70	54.20	-5	5,133	-0.10%
2020/09/02	1	55.40	2	55.40	55.30	-1	5,323	-0.02%
2020/08/31	1	53.50	0	0.00	53.80	1	5,701	0.02%
2020/08/28	2	55.00	2	54.20	53.80	0	5,973	0.00%
2020/08/27	1	53.70	1	53.80	53.50	0	6,255	0.00%
2020/08/26	0	0.00	11	54.40	54.40	-11	6,355	-0.17%
2020/08/24	1	53.10	1	52.10	52.90	0	6,655	0.00%
2020/08/21	0	0.00	1	51.60	52.10	-1	6,881	-0.01%
2020/08/20	5	50.80	2	51.90	50.90	3	7,135	0.04%
2020/08/19	10	55.65	1	55.80	55.10	9	7,182	0.13%
2020/08/18	0	0.00	3	55.30	55.40	-3	7,250	-0.04%
2020/08/17	0	0.00	10	55.50	55.30	-10	7,487	-0.13%
2020/08/13	10	54.80	0	0.00	54.80	10	7,687	0.13%
2020/08/12	0	0.00	3	53.33	54.80	-3	8,026	-0.04%
2020/08/10	10	57.00	0	0.00	54.80	10	8,853	0.11%
2020/08/07	3	57.03	7	56.53	56.00	-4	9,415	-0.04%
2020/08/06	1	54.00	0	0.00	52.70	1	9,507	0.01%
2020/08/05	3	54.00	0	0.00	53.90	3	9,997	0.03%
2020/07/31	2	53.05	3	52.90	52.80	-1	11,751	-0.01%
2020/07/30	4	52.20	0	0.00	53.00	4	12,488	0.03%
2020/07/24	1	51.50	0	0.00	51.00	1	13,285	0.01%
2020/07/23	1	52.10	0	0.00	52.70	1	13,327	0.01%
2020/07/22	1	52.90	0	0.00	52.70	1	13,415	0.01%
2020/07/21	11	52.62	0	0.00	53.30	11	13,584	0.08%
2020/07/20	4	52.90	6	53.55	52.80	-2	13,748	-0.01%
2020/07/17	6	52.25	5	53.60	52.10	1	13,921	0.01%
2020/07/16	0	0.00	4	55.40	55.00	-4	13,922	-0.03%
2020/07/15	8	58.88	4	58.50	58.20	4	13,949	0.03%
2020/07/14	1	59.80	5	60.84	59.50	-4	14,039	-0.03%
2020/07/13	6	63.15	4	63.00	62.50	2	14,127	0.01%
2020/07/10	3	63.07	6	62.08	61.50	-3	14,144	-0.02%
2020/07/09	5	62.80	8	62.59	62.10	-3	14,181	-0.02%
2020/07/08	4	60.03	9	60.24	61.20	-5	14,222	-0.04%
2020/07/07	1	61.30	8	60.39	60.40	-7	14,351	-0.05%
2020/07/06	4	60.00	4	59.93	59.90	0	14,471	0.00%
2020/07/03	1	58.90	9	58.72	58.70	-8	14,561	-0.05%
2020/07/02	0	0.00	11	58.00	58.40	-11	14,934	-0.07%
2020/07/01	1	57.10	3	57.87	57.10	-2	15,227	-0.01%
2020/06/30	0	0.00	10	56.24	56.70	-10	15,401	-0.06%
2020/06/29	7	57.09	4	56.80	56.20	3	15,402	0.02%
2020/06/23	1	55.30	5	55.40	55.00	-4	15,400	-0.03%
2020/06/22	8	55.26	3	55.67	56.20	5	15,324	0.03%
2020/06/19	7	53.91	1	53.90	53.80	6	15,159	0.04%
2020/06/18	1	53.30	4	53.70	53.10	-3	15,116	-0.02%
2020/06/17	4	53.40	2	53.10	53.10	2	15,086	0.01%
2020/06/16	0	0.00	6	51.97	52.70	-6	15,056	-0.04%
2020/06/15	1	51.80	0	0.00	51.10	1	15,052	0.01%
2020/06/12	0	0.00	3	51.13	51.80	-3	15,063	-0.02%
2020/06/11	3	50.43	1	49.70	50.50	2	15,064	0.01%
2020/06/10	5	51.68	18	51.63	51.60	-13	15,146	-0.09%
2020/06/09	0	0.00	2	52.40	52.00	-2	15,178	-0.01%
2020/06/08	17	52.57	57	53.21	52.00	-40	15,246	-0.26%
2020/06/05	1	57.60	4	57.75	57.70	-3	15,141	-0.02%
2020/06/04	8	60.38	5	59.34	58.00	3	15,353	0.02%
2020/06/03	8	59.95	14	59.59	60.30	-6	15,769	-0.04%
2020/06/02	4	58.40	1	57.80	57.70	3	15,984	0.02%
2020/06/01	9	58.58	3	58.50	58.30	6	16,421	0.04%
2020/05/29	14	57.74	2	57.50	57.70	12	16,642	0.07%
2020/05/28	15	57.79	15	57.66	57.10	0	16,528	0.00%
2020/05/27	12	57.38	2	56.95	55.90	10	16,379	0.06%
2020/05/26	1	58.10	0	0.00	58.10	1	16,134	0.01%
2020/05/22	4	58.20	21	58.27	57.10	-17	15,985	-0.11%
2020/05/21	12	58.62	7	58.01	58.00	5	15,991	0.03%
2020/05/20	8	58.04	12	57.50	57.40	-4	15,879	-0.03%
2020/05/19	26	58.59	15	57.38	57.00	11	15,747	0.07%
2020/05/18	32	60.81	37	61.16	61.20	-5	15,364	-0.03%
2020/05/15	40	59.27	58	58.72	57.50	-18	14,791	-0.12%
2020/05/14	136	62.10	25	61.59	59.80	111	14,442	0.77%	大買/鉅額交易
2020/05/13	18	60.70	20	60.59	61.00	-2	13,802	-0.01%
2020/05/12	27	61.40	29	61.57	60.80	-2	13,520	-0.01%
2020/05/11	29	57.94	28	58.76	59.50	1	12,981	0.01%
2020/05/08	19	58.11	22	59.09	58.30	-3	12,517	-0.02%
2020/05/07	29	53.32	21	54.51	55.70	8	11,727	0.07%
2020/05/06	19	53.83	14	52.91	50.70	5	11,237	0.04%
2020/05/05	2	47.53	13	47.93	50.30	-11	10,483	-0.10%
2020/05/04	11	46.67	22	46.13	45.80	-11	10,202	-0.11%
2020/04/30	17	46.21	1	47.25	46.10	16	10,141	0.16%
2020/04/29	8	46.60	13	47.13	47.75	-5	9,941	-0.05%
2020/04/28	1	45.00	5	45.20	44.85	-4	9,568	-0.04%
2020/04/27	1	45.95	2	46.10	45.85	-1	9,479	-0.01%
2020/04/24	12	46.74	18	47.04	46.10	-6	9,357	-0.06%
2020/04/23	4	46.34	3	45.97	46.30	1	9,122	0.01%
2020/04/22	5	46.00	4	44.76	45.40	1	8,898	0.01%
2020/04/21	2	43.30	2	44.23	43.05	0	8,656	0.00%
2020/04/20	2	44.68	4	44.60	44.70	-2	8,549	-0.02%
2020/04/17	4	44.79	0	0.00	43.85	4	8,441	0.05%
2020/04/16	0	0.00	3	46.30	45.65	-3	8,248	-0.04%
2020/04/15	4	45.68	8	45.73	45.00	-4	8,048	-0.05%
2020/04/14	18	45.95	11	45.76	45.45	7	7,936	0.09%
2020/04/13	19	46.48	15	46.50	45.80	4	7,732	0.05%
2020/04/10	9	45.07	8	44.98	44.50	1	7,445	0.01%
2020/04/09	4	45.18	18	44.91	44.05	-14	7,180	-0.19%
2020/04/08	12	43.51	16	43.47	43.40	-4	6,922	-0.06%
2020/04/07	35	44.73	27	44.26	43.50	8	6,708	0.12%
2020/04/06	21	42.45	13	42.54	43.70	8	6,238	0.13%
2020/04/01	14	38.26	20	38.87	39.75	-6	5,855	-0.10%
2020/03/31	1	36.70	2	36.40	36.15	-1	5,580	-0.02%
2020/03/30	11	36.43	10	36.27	36.20	1	5,518	0.02%
2020/03/27	4	36.41	5	37.10	36.00	-1	5,446	-0.02%
2020/03/26	5	34.60	0	0.00	35.00	5	5,314	0.09%
2020/03/25	0	0.00	1	35.20	34.25	-1	5,254	-0.02%
2020/03/20	2	33.23	5	33.18	33.85	-3	5,069	-0.06%
2020/03/19	7	31.23	1	33.80	31.10	6	5,000	0.12%
2020/03/18	6	34.75	7	35.51	34.50	-1	4,882	-0.02%
2020/03/17	8	34.56	3	34.35	34.45	5	4,772	0.10%
2020/03/16	3	34.75	0	0.00	34.20	3	4,627	0.06%
2020/03/13	3	33.00	1	32.20	32.95	2	4,383	0.05%
2020/03/12	6	37.25	3	37.10	35.70	3	4,232	0.07%
2020/03/11	1	41.05	1	39.60	38.20	0	3,998	0.00%
2020/03/10	6	39.36	3	39.48	38.90	3	3,708	0.08%
2020/03/09	9	48.59	11	46.00	43.00	-2	3,398	-0.06%
2020/03/06	14	44.36	94	44.54	46.20	-80	2,687	-2.98%
2020/03/05	51	40.94	56	41.61	42.00	-5	2,126	-0.24%
2020/03/04	3	37.70	1	39.00	39.15	2	1,554	0.13%
2020/03/02	0	0.00	10	34.67	35.10	-10	1,075	-0.93%
2020/02/27	0	0.00	1	35.00	34.10	-1	970	-0.10%
2020/02/26	2	35.20	2	35.03	34.50	0	925	0.00%
2020/02/25	10	36.17	1	35.80	35.00	9	895	1.01%
2020/02/24	14	37.25	21	35.41	36.65	-7	808	-0.87%
2020/02/21	20	34.89	1	34.80	34.65	19	527	3.60%
2020/02/20	1	34.00	0	0.00	34.05	1	501	0.20%
2020/02/13	1	33.90	0	0.00	33.75	1	470	0.21%
2020/02/12	1	33.65	0	0.00	33.70	1	465	0.21%
2020/02/11	1	33.70	4	33.86	33.75	-3	462	-0.65%
2020/02/10	12	35.28	17	34.39	33.85	-5	454	-1.10%
2020/02/07	27	35.40	27	34.99	34.40	0	390	0.00%
2020/02/06	0	0.00	1	34.60	33.70	-1	327	-0.31%
2020/02/04	28	34.19	18	33.75	33.60	10	297	3.37%
2020/01/31	1	31.40	0	0.00	31.30	1	227	0.44%
2019/11/01	1	33.55	0	0.00	33.50	1	654	0.15%
2019/10/08	1	32.90	0	0.00	32.15	1	631	0.16%
2019/09/26	1	33.95	0	0.00	33.95	1	629	0.16%
2019/09/20	0	0.00	0.1	34.55	34.55	-0.1	610	-0.01%
2019/09/16	0	0.00	4	33.70	33.50	-4	584	-0.68%
2019/09/09	0	0.00	1	34.15	34.00	-1	558	-0.18%
2019/09/05	2	35.65	1	35.50	34.90	1	524	0.19%
2019/08/30	4	34.70	0	0.00	34.70	4	446	0.90%
2019/08/27	0	0.00	1	33.70	34.00	-1	369	-0.27%
2019/08/23	1	34.55	0	0.00	34.40	1	302	0.33%
2019/08/22	0	0.00	5	34.40	34.25	-5	297	-1.68%
2019/08/20	0	0.00	6	35.03	34.50	-6	280	-2.14%
2019/08/15	11	33.59	3	32.87	33.10	8	233	3.42%
2019/08/14	1	33.05	6	32.66	33.20	-5	214	-2.34%
2019/08/02	0	0.00	2	30.50	30.50	-2	181	-1.10%
2019/08/01	1	30.90	0	0.00	30.95	1	182	0.55%
2019/07/25	0	0.00	2	31.40	31.60	-2	171	-1.17%
2019/07/16	1	31.00	0	0.00	30.85	1	164	0.61%
2019/07/05	1	32.05	0	0.00	32.10	1	153	0.65%
2019/06/27	0	0.00	3	31.30	31.35	-3	170	-1.76%
2019/06/24	1	31.30	0	0.00	31.50	1	180	0.56%
2019/06/21	2	31.60	0	0.00	31.35	2	186	1.07%
2019/05/06	1	31.70	0	0.00	31.70	1	223	0.45%
2019/04/29	1	31.95	0	0.00	31.95	1	217	0.46%
2019/04/26	2	31.90	0	0.00	32.15	2	217	0.92%
2019/04/25	2	32.00	0	0.00	32.15	2	212	0.94%
2019/04/16	0	32.50	2	32.10	32.30	-2	200	-1.00%
2019/04/03	0	0.00	5	31.55	31.85	-5	173	-2.87%
2019/04/01	2	31.05	1	31.30	31.10	1	162	0.62%
2019/03/25	7	30.60	0	0.00	30.65	7	140	4.98%
2019/02/27	0	0.00	1	29.60	29.60	-1	103	-0.97%
2019/02/22	1	29.40	0	0.00	29.45	1	96	1.04%
2019/02/21	0	0.00	1	29.25	29.40	-1	94	-1.06%
2019/01/22	0	28.75	0	0.00	28.50	0	87	0.00%
2018/12/13	1	29.50	0	0.00	29.55	1	116	0.86%
2018/11/16	1	29.00	0	0.00	29.10	1	123	0.81%
2018/09/27	5	30.00	0	0.00	30.00	5	189	2.64%
2018/09/14	5	30.05	0	0.00	30.50	5	226	2.21%
2018/09/10	5	29.45	0	0.00	29.45	5	242	2.06%
2018/09/07	5	30.45	0	0.00	30.40	5	240	2.08%
2018/08/23	0	0.00	0	33.30	31.35	0	262	-0.01%
2018/08/20	5	30.70	0	0.00	31.75	5	269	1.86%
2018/07/18	5	29.70	0	0.00	29.65	5	296	1.69%
2018/07/17	0	0.00	10	29.34	29.40	-10	301	-3.32%
2018/07/16	10	30.50	0	0.00	30.50	10	303	3.29%
2018/07/04	5	29.95	0	0.00	30.30	5	334	1.50%
2018/06/19	5	31.50	0	0.00	31.50	5	346	1.44%
2018/05/29	0	0.00	2	32.35	32.25	-2	507	-0.39%
2018/05/28	1	32.10	0	0.00	32.10	1	516	0.19%
2018/05/18	5	31.90	0	0.00	31.80	5	650	0.77%
2018/05/17	0	0.00	1	32.00	32.00	-1	659	-0.15%
2018/05/16	0	0.00	1	32.00	31.85	-1	665	-0.15%
2018/05/14	5	32.05	0	0.00	32.20	5	712	0.70%
2018/05/08	6	32.06	0	0.00	32.00	6	751	0.80%
2018/05/07	1	32.60	0	0.00	32.60	1	752	0.13%
2018/05/02	5	32.85	0	0.00	32.80	5	770	0.65%
2018/04/23	0	0.00	3	34.75	34.05	-3	794	-0.38%
2018/04/03	0	0.00	2	36.90	37.30	-2	867	-0.23%
2018/03/23	1	35.85	0	0.00	36.40	1	929	0.11%
2018/03/20	1	37.60	0	0.00	38.00	1	962	0.10%
2018/03/15	3	38.75	1	38.50	38.25	2	1,163	0.17%
2018/03/14	0	0.00	4	37.40	37.65	-4	1,204	-0.33%
2018/03/13	0	0.00	1	37.55	37.40	-1	1,244	-0.08%
2018/03/09	5	37.10	0	0.00	37.10	5	1,244	0.40%
2018/03/08	5	37.35	0	0.00	37.90	5	1,253	0.40%
2018/03/05	1	36.25	0	0.00	37.20	1	1,317	0.08%
2018/02/26	0	0.00	1	37.75	37.35	-1	1,494	-0.07%
2018/02/23	1	37.00	0	0.00	37.05	1	1,473	0.07%
2018/02/22	0	0.00	1	35.35	36.50	-1	1,453	-0.07%
2018/02/02	0	0.00	5	34.40	34.90	-5	1,509	-0.33%
2018/02/01	0	0.00	1	35.20	35.20	-1	1,551	-0.06%
2018/01/31	1	34.80	0	0.00	35.10	1	1,578	0.06%
2018/01/30	1	35.35	0	0.00	35.35	1	1,638	0.06%
2018/01/29	0	0.00	2	35.63	35.65	-2	1,662	-0.12%
2018/01/25	0	0.00	1	34.85	35.00	-1	1,790	-0.06%
2018/01/24	1	34.55	0	0.00	35.25	1	1,849	0.05%
2018/01/22	1	34.55	0	0.00	34.35	1	2,070	0.05%
2018/01/19	4	34.88	0	0.00	34.60	4	2,076	0.19%
2018/01/18	2	35.20	2	35.43	35.25	0	2,066	0.00%
2018/01/12	1	34.85	0	0.00	35.00	1	2,082	0.05%
2018/01/10	1	35.50	0	0.00	35.00	1	2,123	0.05%
2018/01/05	0	0.00	1	37.75	37.55	-1	2,078	-0.05%
2018/01/03	1	37.40	0	0.00	37.35	1	2,049	0.05%