松翰 (5471)-國泰-松江券商分點個股進出

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
50.5
漲跌
--
漲幅
0.00%
成交量
105張
產業
上市半導體類股
635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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/14	1	50.40	0	0.00	50.50	1	544	0.18%
2024/05/13	3	50.40	0	0.00	50.50	3	546	0.55%
2024/05/10	10	50.75	0	0.00	50.80	10	546	1.83%
2024/05/08	0	0.00	1	51.90	51.80	-1	545	-0.18%
2024/05/03	0	0.00	1	51.50	50.80	-1	543	-0.18%
2024/04/29	0	0.00	4	50.55	50.80	-4	557	-0.72%
2024/04/24	0	0.00	2	49.80	50.10	-2	561	-0.36%
2024/04/22	2.1	49.00	0	0.00	48.95	2.1	574	0.36%
2024/04/19	7	49.60	2	49.80	49.75	5	570	0.88%
2024/04/18	4	51.05	1	51.90	51.30	3	568	0.53%
2024/04/17	0	0.00	1	51.90	51.70	-1	568	-0.18%
2024/04/16	7	51.39	0	0.00	51.20	7	569	1.23%
2024/04/15	5	52.84	0	0.00	52.40	5	566	0.88%
2024/04/11	4	53.68	0	0.00	53.50	4	563	0.71%
2024/04/10	0	0.00	2	54.70	55.10	-2	562	-0.36%
2024/04/08	2	53.60	1	54.90	53.30	1	557	0.18%
2024/04/03	2	53.95	0	0.00	54.60	2	559	0.36%
2024/04/02	0	0.00	1	55.50	54.20	-1	593	-0.17%
2024/04/01	0	0.00	3	54.44	54.90	-3	583	-0.52%
2024/03/29	7	52.91	1	54.00	52.80	6	555	1.08%
2024/03/28	2	53.10	1	54.80	53.70	1	547	0.18%
2024/03/27	2.1	52.19	17.3	52.69	54.10	-15.2	493	-3.08%
2024/03/26	2	49.50	4	50.15	49.20	-2	422	-0.47%
2024/03/22	0	49.80	0	0.00	49.30	0	429	0.00%
2024/03/21	2	49.50	6	50.40	49.75	-4	435	-0.92%
2024/03/20	0	0.00	1	48.85	48.80	-1	440	-0.23%
2024/03/19	0	0.00	2	48.80	48.25	-2	449	-0.44%
2024/03/18	4	48.25	0	0.00	48.70	4	453	0.88%
2024/03/15	2	49.00	0	0.00	48.60	2	456	0.44%
2024/03/14	4	49.25	2	49.80	49.65	2	460	0.43%
2024/03/13	3	49.92	0	0.00	49.65	3	466	0.64%
2024/03/08	1	50.20	1	50.80	50.20	0	486	0.00%
2024/03/07	2	51.10	0	0.00	51.00	2	497	0.40%
2024/03/04	1	52.00	0	0.00	51.90	1	546	0.18%
2024/03/01	2	52.60	0	0.00	52.50	2	583	0.34%
2024/02/29	1	53.20	0	0.00	53.70	1	608	0.16%
2024/02/27	0.2	54.00	13	53.88	54.10	-12.9	630	-2.04%
2024/02/26	1	52.80	4	53.38	53.60	-3	701	-0.43%
2024/02/22	0	0.00	2	53.55	53.40	-2	898	-0.22%
2024/02/20	0	0.00	1	53.50	53.20	-1	950	-0.11%
2024/02/19	0.1	53.00	1	52.90	53.30	-0.9	951	-0.09%
2024/02/16	0	0.00	1	52.20	52.60	-1	960	-0.10%
2024/02/05	1	52.00	0	0.00	51.70	1	966	0.10%
2024/02/02	1	52.20	0	0.00	52.40	1	969	0.10%
2024/02/01	0	53.00	0.1	53.10	52.80	0	973	0.00%
2024/01/31	0	0.00	0	53.50	53.20	0	980	0.00%
2024/01/30	2	53.10	0	53.40	52.70	2	983	0.20%
2024/01/29	1	54.00	0	54.50	53.80	1	986	0.10%
2024/01/26	1	54.20	0	54.80	54.50	1	988	0.10%
2024/01/24	0	0.00	2	55.10	55.20	-2	990	-0.20%
2024/01/22	2	53.90	3	53.97	53.80	-1	993	-0.10%
2024/01/18	0	0.00	1	52.90	52.90	-1	995	-0.10%
2024/01/17	2	52.10	0	0.00	52.10	2	1,005	0.20%
2024/01/16	2	53.10	0	0.00	52.90	2	1,009	0.20%
2024/01/15	1	54.00	0	0.00	54.70	1	1,008	0.10%
2024/01/12	2	54.35	0	0.00	54.10	2	1,009	0.20%
2024/01/11	0	0.00	1	55.00	55.30	-1	1,008	-0.10%
2024/01/09	1	54.20	1	55.50	54.40	0	1,036	0.00%
2024/01/08	1	54.20	0	0.00	54.20	1	1,033	0.10%
2024/01/05	1.1	55.05	0	0.00	54.80	1.1	1,035	0.11%
2024/01/04	1	55.20	2	56.30	55.20	-1	1,034	-0.10%
2024/01/03	3	55.93	1	56.40	56.70	2	1,032	0.19%
2024/01/02	1	56.20	0	0.00	56.40	1	1,029	0.10%
2023/12/29	2	57.10	1	57.00	57.40	1	1,023	0.10%
2023/12/28	1	57.80	64	57.86	57.80	-63	1,014	-6.21%
2023/12/27	0	0.00	2	56.25	55.90	-2	979	-0.20%
2023/12/26	0	0.00	1	55.50	55.60	-1	976	-0.10%
2023/12/25	1	54.00	1	54.90	54.90	0	977	0.00%
2023/12/22	0	0.00	1	54.90	55.00	-1	989	-0.10%
2023/12/21	2	54.10	0	0.00	54.30	2	984	0.20%
2023/12/19	13	54.49	1	55.20	55.20	12	975	1.23%
2023/12/18	2	56.10	0	0.00	55.80	2	968	0.21%
2023/12/13	0	57.20	1	57.00	57.20	-1	940	-0.11%
2023/12/12	10	56.95	6	57.00	56.90	4	935	0.43%
2023/12/11	1	56.90	2	57.60	56.70	-1	929	-0.11%
2023/12/08	2	56.70	2	56.65	56.70	0	920	0.00%
2023/12/07	11	55.30	1	55.30	55.40	10	908	1.10%
2023/12/05	3	56.07	2	56.55	55.90	1	891	0.11%
2023/12/04	2	57.05	1	57.90	57.00	1	877	0.11%
2023/12/01	1	57.10	1	57.90	57.70	0	862	0.00%
2023/11/30	12	57.41	0	0.00	56.90	12	844	1.42%
2023/11/29	8	57.80	1.4	58.01	58.00	6.6	824	0.80%
2023/11/28	0	0.00	4	58.25	58.50	-4	799	-0.50%
2023/11/27	6	56.73	3	56.87	56.50	3	762	0.39%
2023/11/24	6	56.73	2	58.70	56.50	4	732	0.55%
2023/11/22	11	57.51	17	57.59	57.80	-6	624	-0.96%
2023/11/21	3	54.30	6	54.42	55.00	-3	478	-0.63%
2023/11/20	5	53.58	13	52.25	53.90	-8	415	-1.92%
2023/11/17	0	0.00	0	50.80	50.60	0	362	0.00%
2023/11/16	1	49.80	0	49.95	49.85	1	357	0.28%
2023/11/15	2	50.00	9	50.62	50.30	-7	353	-1.98%
2023/11/14	0	0.00	9	49.61	49.90	-9	341	-2.64%
2023/11/13	0	0.00	2	48.80	48.85	-2	335	-0.60%
2023/11/10	7	48.48	0	0.00	48.00	7	336	2.08%
2023/11/09	7	49.31	0	0.00	49.10	7	335	2.08%
2023/11/08	0	0.00	12	50.05	50.00	-12	335	-3.57%
2023/11/07	2	49.50	7	49.94	49.40	-5	329	-1.53%
2023/11/06	0	0.00	2	49.30	49.65	-2	329	-0.61%
2023/11/03	3	48.53	0	0.00	48.45	3	327	0.92%
2023/11/01	2	49.00	0	0.00	48.75	2	324	0.62%
2023/10/31	0	0.00	2	49.80	49.40	-2	321	-0.62%
2023/10/30	0	0.00	2	49.30	49.35	-2	317	-0.63%
2023/10/26	2	48.50	0	0.00	48.55	2	316	0.63%
2023/10/25	2	49.30	4	49.05	49.15	-2	314	-0.63%
2023/10/24	4	48.25	7	48.72	47.95	-3	305	-0.98%
2023/10/23	0	0.00	7.1	48.09	48.25	-7.1	300	-2.36%
2023/10/20	2	47.00	0	0.00	47.10	2	297	0.67%
2023/10/18	3	47.12	2	47.85	47.85	1	311	0.32%
2023/10/17	0	0.00	4	47.58	47.65	-4	294	-1.36%
2023/10/13	0	0.00	4	46.90	46.95	-4	309	-1.29%
2023/10/12	2	45.50	2	46.30	46.20	0	313	0.00%
2023/10/11	2	46.00	0	0.00	45.80	2	314	0.64%
2023/10/03	3	46.72	0	0.00	46.90	3	319	0.94%
2023/09/27	12	46.50	10	46.30	46.35	2	314	0.64%
2023/09/22	2	44.50	0	0.00	44.95	2	303	0.66%
2023/09/21	4	45.25	0	0.00	44.90	4	302	1.32%
2023/09/20	2	46.00	0	0.00	45.55	2	302	0.66%
2023/09/18	0	46.25	2	46.80	47.00	-2	302	-0.66%
2023/09/13	0	0.00	2	46.30	46.20	-2	297	-0.67%
2023/09/08	3	45.60	0	0.00	46.00	3	300	1.00%
2023/09/07	0	46.38	0	0.00	45.70	0	303	0.00%
2023/09/06	0	0.00	2	46.30	46.35	-2	301	-0.66%
2023/09/05	0	0.00	2.2	45.82	46.25	-2.2	300	-0.73%
2023/09/01	0	0.00	4	45.05	45.40	-4	304	-1.32%
2023/08/31	4	44.25	3	45.32	44.20	1	301	0.33%
2023/08/30	1	45.00	4	44.55	45.00	-3	296	-1.01%
2023/08/28	0	0.00	1	43.65	43.65	-1	294	-0.34%
2023/08/24	0	0.00	2	43.80	43.75	-2	296	-0.67%
2023/08/22	2	43.00	0	0.00	43.00	2	301	0.66%
2023/08/21	2	43.50	2	44.30	43.25	0	303	0.00%
2023/08/17	0	0.00	4	43.55	43.85	-4	307	-1.30%
2023/08/16	3	42.40	0.2	42.40	42.55	2.8	304	0.92%
2023/08/15	4	42.94	0	0.00	42.75	4	301	1.33%
2023/08/14	4	43.75	0	0.00	43.40	4	299	1.34%
2023/08/10	5	44.65	0	0.00	44.25	5	295	1.69%
2023/08/09	1	45.16	2	45.40	45.10	-1	291	-0.33%
2023/08/04	2	45.50	0	0.00	45.80	2	288	0.69%
2023/08/02	2	46.00	0	0.00	46.00	2	287	0.70%
2023/08/01	4	46.75	6	47.30	46.55	-2	284	-0.70%
2023/07/31	2	46.00	2	46.80	46.15	0	278	0.00%
2023/07/28	0	0.00	2	46.30	46.40	-2	275	-0.73%
2023/07/25	3	45.07	2	45.80	45.75	1	269	0.37%
2023/07/24	6	46.00	0	0.00	45.55	6	264	2.27%
2023/07/21	9	47.35	0	0.00	47.10	9	256	3.51%
2023/07/20	16	48.20	0	0.00	48.10	16	256	6.23%
2023/07/19	0	49.00	0	0.00	48.55	0	249	0.00%
2023/07/18	0	0.00	2	51.70	51.00	-2	250	-0.80%
2023/07/17	0	0.00	4	50.55	51.00	-4	241	-1.65%
2023/07/14	1	49.90	1	49.85	49.95	0	241	0.00%
2023/07/13	4	49.53	0	0.00	49.65	4	241	1.66%
2023/07/12	0	0.00	2	49.75	49.75	-2	241	-0.83%
2023/07/10	1	49.70	0	0.00	49.70	1	242	0.41%
2023/07/07	2	50.00	0	0.00	50.10	2	242	0.82%
2023/07/05	1	50.70	0	0.00	50.80	1	251	0.40%
2023/07/03	0	0.00	5	50.74	50.70	-5	252	-1.98%
2023/06/28	3	50.00	0	0.00	49.85	3	252	1.19%
2023/06/27	2	50.00	21	50.28	49.85	-19	254	-7.48%
2023/06/26	1	50.50	0	0.00	50.50	1	253	0.39%
2023/06/21	1	51.10	0	0.00	51.10	1	255	0.39%
2023/06/19	3	51.30	0	0.00	51.40	3	259	1.16%
2023/06/16	0	0.00	2	51.90	51.40	-2	261	-0.77%
2023/06/13	0	0.00	1	51.90	51.80	-1	260	-0.38%
2023/06/09	3	51.30	0	0.00	51.40	3	261	1.15%
2023/06/08	1	51.10	0	0.00	51.10	1	262	0.38%
2023/06/07	0	0.00	2	52.20	51.80	-2	267	-0.75%
2023/06/05	3	51.30	1	51.20	51.30	2	266	0.75%
2023/06/02	0	51.00	0	0.00	51.10	0	267	0.01%
2023/05/29	0	0.00	1	51.00	51.10	-1	279	-0.36%
2023/05/22	0	0.00	2	50.80	50.30	-2	286	-0.70%
2023/05/18	0	0.00	3	50.33	50.00	-3	291	-1.03%
2023/05/17	1	50.10	2.1	49.81	50.10	-1	294	-0.36%
2023/05/15	0	0.00	0.2	49.00	48.85	-0.2	295	-0.07%
2023/05/12	2	49.00	0	0.00	49.40	2	298	0.67%
2023/05/11	2	49.50	0	0.00	49.20	2	301	0.66%
2023/05/09	2	50.00	0	0.00	49.95	2	313	0.64%
2023/05/08	2	50.40	2	51.00	50.60	0	318	0.00%
2023/05/02	0	0.00	2	50.30	50.20	-2	373	-0.53%
2023/04/28	4	49.75	4	50.55	49.70	0	379	0.00%
2023/04/27	0	0.00	2	49.80	49.75	-2	375	-0.53%
2023/04/25	4	49.25	1	49.05	49.15	3	376	0.80%
2023/04/24	3	50.13	0	0.00	50.30	3	371	0.81%
2023/04/21	4	51.30	0	0.00	50.50	4	372	1.07%
2023/04/20	1	53.10	0	0.00	52.30	1	364	0.28%
2023/04/19	2	53.60	0	0.00	53.20	2	365	0.55%
2023/04/17	0	0.00	1	54.90	55.00	-1	367	-0.27%
2023/04/14	1	54.00	0	0.00	54.00	1	364	0.27%
2023/04/10	3	54.17	1	55.10	53.90	2	380	0.53%
2023/03/31	0	0.00	1	53.90	53.80	-1	396	-0.25%
2023/03/29	1	53.10	0	0.00	53.20	1	745	0.13%
2023/03/23	1	53.10	1	53.90	54.10	0	804	0.00%
2023/03/21	0	0.00	2	53.65	53.30	-2	804	-0.25%
2023/03/16	1	53.10	0	0.00	52.90	1	810	0.12%
2023/03/15	1.9	54.03	1	53.90	53.60	0.9	817	0.11%
2023/03/13	1	53.00	0	0.00	53.40	1	832	0.12%
2023/03/10	1	54.10	2	54.20	53.90	-1	861	-0.12%
2023/03/08	0	56.80	0	0.00	55.10	0	941	0.00%
2023/03/06	0	0.00	1	55.70	55.60	-1	960	-0.10%
2023/03/03	0	0.00	1	54.90	55.10	-1	960	-0.10%
2023/03/02	0	0.00	3	54.07	54.20	-3	966	-0.31%
2023/03/01	1	54.10	0	0.00	54.30	1	965	0.10%
2023/02/24	1	55.10	1	55.90	54.80	0	964	0.00%
2023/02/23	2	55.00	1	55.40	55.40	1	965	0.10%
2023/02/22	1	55.10	0	0.00	54.50	1	966	0.10%
2023/02/21	0	0.00	2	55.65	55.50	-2	966	-0.21%
2023/02/20	0	0.00	1	55.30	55.10	-1	975	-0.10%
2023/02/17	0	0.00	2	54.90	54.80	-2	978	-0.20%
2023/02/14	0	0.00	1	53.90	53.90	-1	983	-0.10%
2023/02/13	1	53.10	0	0.00	53.20	1	986	0.10%
2023/02/10	1	53.70	0	0.00	53.70	1	993	0.10%
2023/02/09	1	54.10	0	0.00	54.60	1	992	0.10%
2023/02/08	0	0.00	2	54.80	54.70	-2	990	-0.20%
2023/02/07	1	53.10	1	53.90	53.90	0	982	0.00%
2023/02/06	5	54.30	2	53.90	53.60	3	983	0.31%
2023/02/02	0	0.00	1.1	54.01	54.10	-1.1	970	-0.11%
2023/02/01	1.1	52.37	2	53.40	53.60	-1	954	-0.10%
2023/01/31	0	0.00	2	51.70	51.90	-2	937	-0.21%
2023/01/30	0	0.00	4	50.55	50.60	-4	928	-0.43%
2023/01/17	0	0.00	1	50.00	49.95	-1	922	-0.11%
2023/01/16	1	49.70	0	0.00	49.85	1	924	0.11%
2023/01/13	1	50.10	0	0.00	49.85	1	923	0.11%
2023/01/12	2	51.00	0	0.00	50.20	2	922	0.22%
2023/01/10	1	51.10	0	0.00	51.20	1	920	0.11%
2023/01/09	1	51.10	2	51.90	51.40	-1	920	-0.11%
2023/01/05	0	0.00	1	51.50	51.00	-1	917	-0.11%
2023/01/04	0	0.00	1	50.90	50.50	-1	911	-0.11%
2022/12/30	3	50.13	2	50.75	50.10	1	911	0.11%
2022/12/29	7	49.61	15	49.67	50.80	-8	903	-0.89%
2022/12/28	5	49.70	1	49.50	49.20	4	897	0.45%
2022/12/27	3	50.57	2	51.00	50.50	1	890	0.11%
2022/12/26	1	50.30	0	0.00	50.40	1	886	0.11%
2022/12/23	2	51.30	1	51.20	51.10	1	877	0.11%
2022/12/22	7	51.99	0	0.00	52.00	7	875	0.80%
2022/12/21	28	56.53	39	56.19	53.40	-11	842	-1.31%
2022/12/20	0	0.00	13	53.62	55.10	-13	535	-2.43%
2022/12/19	2	48.50	6	49.77	50.10	-4	493	-0.81%
2022/12/16	7	49.39	0	0.00	48.80	7	490	1.43%
2022/12/15	0	0.00	5	50.34	50.80	-5	483	-1.03%
2022/12/14	1	49.90	6	49.97	50.40	-5	479	-1.04%
2022/12/13	0	0.00	1	49.40	49.65	-1	474	-0.21%
2022/12/12	4	49.15	0	0.00	49.00	4	473	0.84%
2022/12/09	1	49.60	5	49.91	49.70	-4	475	-0.84%
2022/12/08	5	49.30	0	0.00	49.15	5	471	1.06%
2022/12/07	5	50.30	3	50.90	49.95	2	466	0.43%
2022/12/06	3	51.10	0	0.00	51.10	3	458	0.65%
2022/12/05	8	52.39	1	52.50	52.20	7	451	1.55%
2022/12/02	3	53.00	6	53.43	53.20	-3	442	-0.68%
2022/12/01	1	51.60	11	50.49	52.60	-10	412	-2.43%
2022/11/30	1	48.95	10	48.46	48.65	-9	382	-2.35%
2022/11/29	6	47.17	0	0.00	47.25	6	327	1.83%
2022/11/28	4	48.25	0	0.00	48.10	4	309	1.29%
2022/11/25	0	49.45	0	0.00	48.55	0	307	0.00%
2022/11/24	0	0.00	4	49.05	49.05	-4	305	-1.31%
2022/11/23	0	0.00	2	48.30	47.60	-2	296	-0.68%
2022/11/22	4	47.75	0	0.00	47.60	4	296	1.35%
2022/11/21	6	48.78	0	0.00	48.30	6	294	2.04%
2022/11/18	0	0.00	2	50.10	49.25	-2	293	-0.68%
2022/11/17	2	49.50	0	0.00	49.90	2	290	0.69%
2022/11/16	4	49.53	6	49.97	50.30	-2	286	-0.70%
2022/11/15	2	49.00	1	49.80	49.45	1	275	0.36%
2022/11/14	4	49.00	0	0.00	48.75	4	273	1.46%
2022/11/11	4	49.25	5	50.02	49.00	-1	275	-0.36%
2022/11/09	0	0.00	2	49.15	49.15	-2	268	-0.74%
2022/11/08	4	48.25	4	49.05	48.20	0	271	0.00%
2022/11/07	0	0.00	2.2	48.22	47.75	-2.2	270	-0.81%
2022/11/04	0	0.00	2	47.80	47.80	-2	271	-0.74%
2022/11/03	2	46.50	2	47.30	47.30	0	271	0.00%
2022/11/02	0	0.00	4	47.05	47.35	-4	273	-1.46%
2022/11/01	0	0.00	2	46.30	46.35	-2	272	-0.74%
2022/10/27	2	45.50	7	45.73	45.95	-5	279	-1.79%
2022/10/26	3	44.53	0	0.00	44.80	3	280	1.07%
2022/10/25	4	45.25	1	45.00	44.85	3	282	1.06%
2022/10/24	2	46.00	4	46.55	45.85	-2	283	-0.70%
2022/10/21	2	45.00	2	45.80	45.15	0	287	0.00%
2022/10/20	6	45.83	0	0.00	45.45	6	294	2.04%
2022/10/19	0	0.00	2	47.30	46.55	-2	303	-0.66%
2022/10/18	2	46.50	4	47.13	46.85	-2	306	-0.65%
2022/10/17	6	45.00	6	45.80	46.60	0	314	0.00%
2022/10/14	0	0.00	8	45.55	46.30	-8	327	-2.44%
2022/10/13	10	45.00	0	0.00	44.00	10	348	2.87%
2022/10/12	2	46.00	2	46.80	46.70	0	354	0.00%
2022/10/11	8	46.88	0	0.00	46.55	8	363	2.20%
2022/10/07	4	48.73	0	0.00	48.65	4	374	1.07%
2022/10/06	2	49.50	0	0.00	49.65	2	380	0.53%
2022/10/05	0	0.00	2	50.30	49.80	-2	384	-0.52%
2022/10/04	0	0.00	2	49.80	49.65	-2	387	-0.52%
2022/10/03	2	48.00	4	49.18	49.05	-2	386	-0.52%
2022/09/30	6	48.03	2	48.80	48.65	4	391	1.02%
2022/09/29	0	0.00	21	48.58	49.20	-21	395	-5.31%
2022/09/28	26	47.31	14	46.92	46.50	12	388	3.09%
2022/09/27	3	48.87	2	49.60	49.50	1	387	0.26%
2022/09/26	19.1	50.22	0	0.00	49.35	19.1	400	4.76%
2022/09/23	3	53.30	0	0.00	53.20	3	429	0.70%
2022/09/22	2	54.30	0	0.00	54.10	2	434	0.46%
2022/09/21	1	55.10	0	0.00	55.00	1	434	0.23%
2022/09/19	1	55.50	0	0.00	55.30	1	440	0.23%
2022/09/16	2	56.20	0	0.00	55.80	2	444	0.45%
2022/09/14	1	56.70	0	0.00	57.00	1	452	0.22%
2022/09/13	1	57.90	1	57.90	57.50	0	454	0.00%
2022/09/08	0	0.00	1	56.90	57.20	-1	488	-0.20%
2022/09/07	1	55.50	3	55.50	55.50	-2	489	-0.41%
2022/09/06	2	56.25	0	0.00	55.90	2	493	0.41%
2022/09/05	1	57.10	0	0.00	57.00	1	499	0.20%
2022/09/02	1	58.10	0	0.00	58.00	1	509	0.20%
2022/08/30	0	0.00	1	58.90	58.90	-1	523	-0.19%
2022/08/29	1	58.10	0	0.00	58.70	1	525	0.19%
2022/08/25	0	0.00	7	58.84	58.90	-7	530	-1.32%
2022/08/24	1	58.10	0	0.00	58.20	1	535	0.19%
2022/08/22	1	59.10	0	0.00	59.20	1	551	0.18%
2022/08/19	0	0.00	1	59.90	59.50	-1	552	-0.18%
2022/08/18	1	58.10	1	58.90	59.20	0	553	0.00%
2022/08/17	1	59.10	0	0.00	58.80	1	550	0.18%
2022/08/16	0	0.00	1	59.90	59.40	-1	552	-0.18%
2022/08/15	0	0.00	3	59.50	59.70	-3	551	-0.54%
2022/08/12	0	0.00	2	57.80	58.60	-2	548	-0.36%
2022/08/11	0	0.00	3	56.97	57.00	-3	544	-0.55%
2022/08/10	0	0.00	6	55.75	56.00	-6	551	-1.09%
2022/08/09	1	55.30	0	0.00	55.70	1	565	0.18%
2022/08/08	6	55.58	0	0.00	55.80	6	567	1.06%
2022/08/05	0.1	57.00	2	56.80	56.80	-1.9	566	-0.33%
2022/08/04	5	55.54	1	55.90	55.90	4	571	0.70%
2022/08/03	5	56.90	1	57.00	56.60	4	571	0.70%
2022/08/02	1	57.10	0	0.00	57.30	1	580	0.17%
2022/07/28	2	57.80	1	58.90	57.30	1	590	0.17%
2022/07/27	2	58.05	1	58.10	58.30	1	589	0.17%
2022/07/26	4	59.60	0	0.00	58.90	4	588	0.68%
2022/07/22	1	61.10	0	0.00	61.20	1	590	0.17%
2022/07/21	8	61.19	1	61.90	62.00	7	605	1.16%
2022/07/20	1	68.00	1	68.00	68.00	0	603	0.00%
2022/07/19	17	66.88	0	66.80	67.00	17	603	2.82%
2022/07/18	3	66.57	2	66.60	66.70	1	601	0.17%
2022/07/15	0	0.00	2	64.40	65.40	-2	597	-0.33%
2022/07/14	0	0.00	2	62.40	63.20	-2	587	-0.34%
2022/07/13	0	0.00	4	61.43	61.60	-4	583	-0.69%
2022/07/12	3	60.47	0	0.00	60.20	3	585	0.51%
2022/07/11	0.2	62.00	0	0.00	61.70	0.2	592	0.03%
2022/07/08	1.7	62.46	2	62.40	62.50	-0.3	599	-0.05%
2022/07/07	0	0.00	1	60.90	61.50	-1	600	-0.17%
2022/07/06	2	60.60	1	61.90	60.10	1	612	0.16%
2022/07/05	0.1	60.90	1	61.60	61.40	-0.9	639	-0.14%
2022/07/04	2	59.80	2	61.05	60.40	0	645	0.00%
2022/07/01	28	62.65	99.1	61.88	60.50	-71.1	661	-10.76%
2022/06/30	5	67.06	3	66.60	67.00	2	638	0.31%
2022/06/29	1.1	69.09	0	0.00	68.70	1.1	639	0.17%
2022/06/28	1	70.10	0	0.00	69.50	1	662	0.15%
2022/06/27	0	0.00	2	70.40	70.90	-2	740	-0.27%
2022/06/24	0	0.00	1	68.90	68.70	-1	831	-0.12%
2022/06/23	2	67.60	1.5	67.93	68.00	0.5	839	0.06%
2022/06/22	1	69.10	1	69.90	68.50	0	862	0.00%
2022/06/21	0	0.00	2	68.65	69.20	-2	901	-0.22%
2022/06/20	3	68.17	0.5	67.30	67.30	2.5	968	0.26%
2022/06/17	3	70.17	0	0.00	69.90	3	963	0.31%
2022/06/14	3	71.63	6	71.65	72.00	-3	974	-0.31%
2022/06/13	3	73.37	0	0.00	72.60	3	981	0.31%
2022/06/10	1	75.10	15	75.30	75.10	-14	981	-1.43%
2022/06/09	12	76.13	0	0.00	75.90	12	983	1.22%
2022/06/08	0	0.00	1	77.70	77.10	-1	988	-0.10%
2022/06/07	1	77.10	0	0.00	77.00	1	994	0.10%
2022/06/06	1	76.50	0	0.00	77.00	1	1,004	0.10%
2022/06/02	6	77.52	0	0.00	77.40	6	1,027	0.58%
2022/06/01	0	0.00	6	77.73	77.70	-6	1,041	-0.58%
2022/05/31	0.2	76.60	1	76.90	77.20	-0.8	1,047	-0.08%
2022/05/30	0	0.00	3	75.83	76.20	-3	1,051	-0.29%
2022/05/26	6	74.27	1	74.90	73.50	5	1,066	0.47%
2022/05/25	3	74.10	1	74.20	74.30	2	1,111	0.18%
2022/05/24	2	74.35	0	0.00	74.00	2	1,185	0.17%
2022/05/19	2	75.00	0	0.00	75.50	2	1,203	0.17%
2022/05/18	10	76.90	0	0.00	76.50	10	1,202	0.83%
2022/05/17	0	0.00	5	76.44	77.20	-5	1,199	-0.42%
2022/05/16	8	74.33	2	75.50	74.10	6	1,192	0.50%
2022/05/13	0	0.00	1	74.40	74.30	-1	1,212	-0.08%
2022/05/12	2	74.55	0	0.00	74.00	2	1,217	0.16%
2022/05/11	1	75.10	4	75.15	75.60	-3	1,217	-0.25%
2022/05/10	2	72.40	2	74.40	75.60	0	1,226	0.00%
2022/05/09	3	75.00	0	74.80	74.20	3	1,221	0.25%
2022/05/06	2	75.30	2	76.65	76.70	0	1,216	0.00%
2022/05/05	1	77.60	1	78.10	77.50	0	1,217	0.00%
2022/05/04	0	0.00	1	76.90	77.20	-1	1,221	-0.08%
2022/05/03	1	75.10	1	75.90	76.40	0	1,224	0.00%
2022/04/29	1	76.10	2	76.90	75.70	-1	1,227	-0.08%
2022/04/28	0	0.00	1	74.90	75.60	-1	1,229	-0.08%
2022/04/27	5	72.90	4	73.38	73.80	1	1,223	0.08%
2022/04/26	3	76.37	0	0.00	76.10	3	1,208	0.25%
2022/04/25	8	77.88	0	0.00	77.00	8	1,208	0.66%
2022/04/22	2	80.90	0	0.00	80.60	2	1,195	0.17%
2022/04/21	1	81.50	10	81.75	81.60	-9	1,211	-0.74%
2022/04/20	1	81.90	1	81.90	81.80	0	1,227	0.00%
2022/04/19	0	81.40	1	81.30	81.50	-1	1,258	-0.08%
2022/04/18	4	80.85	0	0.00	80.70	4	1,273	0.31%
2022/04/15	13	81.77	0	0.00	81.70	13	1,299	1.00%
2022/04/14	0	0.00	1	83.20	82.90	-1	1,320	-0.08%
2022/04/13	0	0.00	1	82.90	83.70	-1	1,328	-0.08%
2022/04/12	4	81.98	22	81.92	82.20	-18	1,349	-1.33%
2022/04/11	6	84.10	15.3	83.17	83.10	-9.3	1,446	-0.64%
2022/04/07	23	86.69	3	86.33	85.90	20	1,531	1.31%
2022/04/06	17.3	88.02	1	87.80	87.90	16.3	1,512	1.08%
2022/04/01	18	89.17	2	89.80	89.80	16	1,504	1.06%
2022/03/31	8	90.03	0	0.00	90.00	8	1,502	0.53%
2022/03/30	7.3	92.01	15	92.93	91.00	-7.7	1,485	-0.52%
2022/03/29	18	91.48	18.1	91.42	91.40	-0.1	1,419	-0.01%
2022/03/28	5	89.34	0	0.00	89.30	5	1,335	0.37%
2022/03/25	4	90.65	8	90.90	90.40	-4	1,331	-0.30%
2022/03/24	2	90.45	6	90.95	90.90	-4	1,308	-0.31%
2022/03/23	7	89.89	7	89.63	90.40	0	1,273	0.00%
2022/03/22	6	87.25	1	86.90	87.80	5	1,216	0.41%
2022/03/21	0	87.30	1	87.90	87.40	-1	1,215	-0.08%
2022/03/18	0	0.00	7	85.81	87.20	-7	1,212	-0.58%
2022/03/17	0	0.00	2	84.85	85.30	-2	1,209	-0.17%
2022/03/16	6	83.83	1	84.90	83.60	5	1,213	0.41%
2022/03/15	4	84.82	1	84.30	84.20	3	1,230	0.25%
2022/03/14	2	86.10	1	86.90	86.10	1	1,272	0.08%
2022/03/11	4	86.38	0	0.00	86.40	4	1,288	0.31%
2022/03/10	1	86.20	3	86.73	87.00	-2	1,298	-0.15%
2022/03/09	2	85.10	1	85.00	85.50	1	1,334	0.07%
2022/03/08	5	85.06	1	85.90	84.00	4	1,446	0.28%
2022/03/07	5	87.24	2	86.50	86.60	3	1,505	0.20%
2022/03/04	0	0.00	3	89.03	89.10	-3	1,504	-0.20%
2022/03/03	1	89.10	1	89.40	89.00	0	1,511	0.00%
2022/03/02	1	87.70	1	88.80	88.70	0	1,517	0.00%
2022/03/01	3	87.77	4	88.40	88.20	-1	1,520	-0.07%
2022/02/25	8	87.91	4	88.28	87.60	4	1,523	0.26%
2022/02/24	14	86.99	18	87.40	87.30	-4	1,517	-0.26%
2022/02/23	0	0.00	1	85.90	86.20	-1	1,480	-0.07%
2022/02/22	1	85.10	0	0.00	84.30	1	1,672	0.06%
2022/02/21	3	85.33	1	85.90	86.00	2	1,747	0.11%
2022/02/17	1	85.10	4	85.80	85.10	-3	1,786	-0.17%
2022/02/16	4	85.85	1	86.00	85.40	3	1,823	0.16%
2022/02/15	2	86.10	4.1	85.31	85.60	-2.1	1,846	-0.11%
2022/02/14	1	84.10	0	0.00	83.90	1	1,863	0.05%
2022/02/11	0	0.00	0	85.60	85.00	0	1,873	0.00%
2022/02/10	2	85.20	0	0.00	85.10	2	1,891	0.11%
2022/02/09	0	0.00	2	85.40	86.20	-2	1,897	-0.11%
2022/02/08	0	0.00	1	84.40	84.50	-1	1,897	-0.05%
2022/02/07	1	82.60	1	83.90	83.60	0	1,902	0.00%
2022/01/26	1	82.60	0	0.00	82.50	1	1,907	0.05%
2022/01/25	2	83.30	0	0.00	83.20	2	1,932	0.10%
2022/01/24	3	83.50	1	83.90	83.40	2	1,961	0.10%
2022/01/21	2.1	84.86	0	0.00	84.60	2.1	1,967	0.10%
2022/01/20	3	85.77	1	85.90	86.00	2	1,975	0.10%
2022/01/19	2	84.85	1	85.90	86.00	1	1,993	0.05%
2022/01/18	0	0.00	2.5	86.02	86.00	-2.5	2,033	-0.12%
2022/01/17	1	84.50	3	84.50	84.90	-2	2,029	-0.10%
2022/01/14	3	83.50	0	0.00	83.30	3	2,047	0.15%
2022/01/13	2	85.30	1	85.20	85.00	1	2,057	0.05%
2022/01/12	7.1	87.23	2	87.00	86.30	5.1	2,044	0.25%
2022/01/11	3	88.13	1	88.90	88.80	2	2,029	0.10%
2022/01/10	5	88.90	15	88.72	88.80	-10	2,018	-0.50%
2022/01/07	6	91.35	3	90.60	90.80	3	1,999	0.15%
2022/01/06	2	92.50	5	92.90	92.70	-3	1,989	-0.15%
2022/01/05	7	93.99	4	94.35	93.50	3	2,014	0.15%
2022/01/04	10	95.16	8	94.68	93.90	2	2,014	0.10%
2022/01/03	39.1	94.64	13	94.58	95.00	26.1	1,926	1.35%
2021/12/29	0	92.00	3	91.63	92.00	-3	1,881	-0.16%
2021/12/27	1	91.80	1	91.90	91.50	0	1,947	0.00%
2021/12/24	1	91.10	3	91.47	91.10	-2	1,982	-0.10%
2021/12/22	0	0.00	2	92.05	91.30	-2	2,010	-0.10%
2021/12/20	0.1	91.20	0	0.00	90.30	0.1	2,067	0.00%
2021/12/17	3	90.63	0	0.00	91.00	3	2,090	0.14%
2021/12/16	0	0.00	2	92.00	91.60	-2	2,096	-0.10%
2021/12/15	0	0.00	1	90.90	90.60	-1	2,097	-0.05%
2021/12/14	1	90.10	0	0.00	90.00	1	2,103	0.05%
2021/12/13	1	90.60	0	0.00	90.60	1	2,101	0.05%
2021/12/10	1	90.90	1	90.90	91.20	0	2,110	0.00%
2021/12/09	1	90.10	1	91.00	90.40	0	2,114	0.00%
2021/12/08	7	91.67	21	91.62	91.60	-14	2,125	-0.66%
2021/12/07	4	93.53	1.5	94.07	93.60	2.5	2,093	0.12%
2021/12/06	6	95.02	0	0.00	94.70	6	2,097	0.29%
2021/12/03	4	95.90	9	95.82	95.80	-5	2,136	-0.23%
2021/12/02	12	95.13	10	96.10	94.60	2	2,197	0.09%
2021/12/01	6.1	94.10	9	94.49	96.50	-2.9	2,259	-0.13%
2021/11/30	1	91.10	2	92.20	92.50	-1	2,285	-0.04%
2021/11/29	3	88.17	4	90.25	90.80	-1	2,328	-0.04%
2021/11/26	3	90.10	2	90.05	90.10	1	2,347	0.04%
2021/11/25	6	91.70	0	92.10	91.00	6	2,364	0.25%
2021/11/24	0	0.00	1	92.20	92.00	-1	2,366	-0.04%
2021/11/23	5	92.60	5	92.14	91.60	0	2,375	0.00%
2021/11/22	5	93.70	6	94.93	94.00	-1	2,378	-0.04%
2021/11/19	11	96.07	18.1	97.05	94.40	-7.1	2,386	-0.30%
2021/11/18	12	94.67	19	94.99	96.00	-7	2,243	-0.31%
2021/11/17	1	92.10	3	92.60	92.40	-2	2,192	-0.09%
2021/11/16	5	91.42	1.1	91.20	91.70	4	2,198	0.18%
2021/11/15	4	92.25	3.1	92.23	92.40	1	2,206	0.04%
2021/11/12	7	90.06	7	90.51	90.30	0	2,209	0.00%
2021/11/11	2	88.80	4	89.55	89.90	-2	2,216	-0.09%
2021/11/10	1	87.80	1	88.80	87.80	0	2,224	0.00%
2021/11/09	0	0.00	5	87.90	88.20	-5	2,282	-0.22%
2021/11/08	1	86.50	2	86.80	86.70	-1	2,284	-0.04%
2021/11/05	1	86.10	0	0.00	86.50	1	2,372	0.04%
2021/11/04	2	86.85	2	87.85	86.30	0	2,463	0.00%
2021/11/03	1	86.10	2	86.90	86.70	-1	2,543	-0.04%
2021/11/02	7.1	87.14	0	88.50	85.70	7	2,653	0.27%
2021/11/01	0.1	87.50	9.1	87.59	88.70	-9	2,715	-0.33%
2021/10/29	1	85.10	0	0.00	85.80	1	2,724	0.04%
2021/10/28	0	0.00	3	85.43	85.80	-3	2,748	-0.11%
2021/10/26	6	84.47	19	83.92	83.60	-13	2,871	-0.45%
2021/10/25	1	86.30	0	0.00	86.40	1	2,896	0.03%
2021/10/22	3	85.73	6.3	86.45	85.50	-3.3	3,031	-0.11%
2021/10/21	6	85.80	5.1	86.24	86.30	0.9	3,119	0.03%
2021/10/20	1	84.10	3	84.93	85.10	-2	3,210	-0.06%
2021/10/19	3	84.17	18	84.52	84.30	-15	3,512	-0.43%
2021/10/18	2	82.10	5	82.78	82.50	-3	3,833	-0.08%
2021/10/15	1	82.10	5	82.08	82.50	-4	4,385	-0.09%
2021/10/14	22	78.90	6	79.77	80.60	16	4,800	0.33%
2021/10/13	13	80.64	9	80.79	79.50	4	5,370	0.07%
2021/10/12	7	83.30	1	84.90	82.30	6	5,542	0.11%
2021/10/08	4	85.95	5	86.72	85.10	-1	5,564	-0.02%
2021/10/07	1	86.10	18	85.21	86.20	-17	5,604	-0.30%
2021/10/06	7.1	83.22	1	86.10	82.50	6.1	5,827	0.10%
2021/10/05	15.1	82.99	8	83.45	85.30	7.1	6,034	0.12%
2021/10/04	21	85.85	13	85.67	84.80	8	6,028	0.13%
2021/10/01	9.1	88.90	0	0.00	88.30	9.1	6,036	0.15%
2021/09/30	3.1	90.37	1	90.90	90.70	2.1	6,031	0.03%
2021/09/29	6	91.62	1	92.90	90.80	5	6,042	0.08%
2021/09/28	5	94.18	4	95.20	94.00	1	6,068	0.02%
2021/09/27	2.1	94.26	9.1	94.47	94.40	-7	6,044	-0.12%
2021/09/24	5	93.22	3.2	93.05	93.00	1.8	6,036	0.03%
2021/09/23	1	91.80	4	91.50	91.80	-3	6,024	-0.05%
2021/09/22	5	88.79	2	89.40	90.20	3	6,038	0.05%
2021/09/17	0	0.00	1	91.70	91.20	-1	6,044	-0.02%
2021/09/16	0	0.00	1	91.00	90.80	-1	6,066	-0.02%
2021/09/15	4.1	90.45	1	90.40	90.50	3.1	6,081	0.05%
2021/09/14	4	92.00	2	91.90	91.60	2	6,096	0.03%
2021/09/13	7	93.20	5.1	93.24	93.10	1.9	6,119	0.03%
2021/09/10	2	90.25	4	91.33	91.70	-2	6,107	-0.03%
2021/09/09	4	90.25	7	90.27	90.70	-3	6,135	-0.05%
2021/09/08	7.2	91.79	13	90.18	90.30	-5.9	6,152	-0.10%
2021/09/07	51.1	95.70	68	96.83	92.80	-17	6,127	-0.28%
2021/09/06	128	99.87	81	99.84	98.10	47	6,064	0.78%	大買/
2021/09/03	27	97.36	8.1	97.44	98.40	18.9	5,965	0.32%
2021/09/02	6	94.47	1	94.10	93.70	5	6,177	0.08%
2021/09/01	3	92.50	6	92.40	93.50	-3	6,181	-0.05%
2021/08/31	3	90.07	1	90.00	90.50	2	6,160	0.03%
2021/08/30	3	91.27	0	0.00	91.30	3	6,173	0.05%
2021/08/27	3	90.60	1	91.50	91.50	2	6,181	0.03%
2021/08/26	9	92.64	6	91.92	91.40	3	6,204	0.05%
2021/08/25	8	92.04	6.1	92.39	92.70	2	6,207	0.03%
2021/08/24	14.1	91.15	6	92.48	90.10	8.1	6,201	0.13%
2021/08/23	9	89.73	5	91.00	90.70	4	6,186	0.06%
2021/08/20	4	86.10	0	0.00	87.40	4	6,218	0.06%
2021/08/19	12	88.08	4	88.35	86.50	8	6,312	0.13%
2021/08/18	9	85.47	5	87.96	89.90	4	6,326	0.06%
2021/08/17	2.1	87.68	5	87.14	86.60	-3	6,363	-0.05%
2021/08/16	9	89.42	3	88.73	89.50	6	6,377	0.09%
2021/08/13	13.1	92.34	0	0.00	90.20	13.1	6,372	0.20%
2021/08/12	2	95.20	2	96.00	95.20	0	6,355	0.00%
2021/08/11	15	97.37	7	96.89	95.00	8	6,423	0.12%
2021/08/10	9.2	106.66	6.1	106.42	106.00	3.2	6,422	0.05%
2021/08/09	11	110.59	3	109.67	108.50	8	6,404	0.12%
2021/08/06	13.2	112.57	11.1	111.82	111.50	2.1	6,413	0.03%
2021/08/05	3	108.50	7	109.22	110.50	-4	6,508	-0.06%
2021/08/04	1	107.00	2	107.00	106.50	-1	6,567	-0.02%
2021/08/03	4	108.63	5.2	109.19	108.50	-1.2	6,647	-0.02%
2021/08/02	10	108.60	3.1	108.66	108.00	7	6,699	0.10%
2021/07/30	4	106.13	6	106.00	107.50	-2	6,733	-0.03%
2021/07/29	9	102.50	8	102.81	105.00	1	6,679	0.01%
2021/07/28	8.1	101.48	13.1	102.01	103.00	-5	6,679	-0.08%
2021/07/27	22.2	106.50	14	105.43	104.50	8.2	6,687	0.12%
2021/07/26	27.4	108.89	16	109.19	108.50	11.4	6,732	0.17%
2021/07/23	47.4	113.53	47	112.50	108.00	0.4	6,695	0.01%
2021/07/22	34.2	113.83	42.1	113.63	113.00	-7.9	6,483	-0.12%
2021/07/21	83.9	115.36	129.2	114.54	112.50	-45.3	6,273	-0.72%	大賣/
2021/07/20	44	109.41	42.3	110.51	109.00	1.7	5,889	0.03%
2021/07/19	78.1	110.98	84.4	108.21	113.00	-6.3	5,631	-0.11%
2021/07/16	3.3	103.22	14	103.25	103.00	-10.7	5,231	-0.20%
2021/07/15	1.1	99.73	4.1	99.49	99.90	-3	5,071	-0.06%
2021/07/14	5.1	98.70	22.2	98.66	99.00	-17.1	5,090	-0.34%
2021/07/13	80.2	102.66	53.4	101.93	99.10	26.8	5,086	0.53%
2021/07/12	46.5	99.93	13	99.69	101.50	33.5	4,974	0.67%
2021/07/09	2	96.15	1.1	96.00	95.90	0.9	4,852	0.02%
2021/07/08	0.1	96.00	1.2	96.55	95.30	-1.1	4,959	-0.02%
2021/07/07	3	95.73	0	0.00	94.80	3	5,000	0.06%
2021/07/06	11	95.08	0	0.00	94.80	11	5,121	0.21%
2021/07/05	0	0.00	7	94.86	96.10	-7	5,245	-0.13%
2021/07/02	0	0.00	5	93.64	93.60	-5	5,388	-0.09%
2021/06/30	4	94.00	1	93.70	94.00	3	5,792	0.05%
2021/06/29	5	94.14	0.2	95.10	93.70	4.9	6,023	0.08%
2021/06/25	1	95.50	4	95.18	94.30	-3	6,537	-0.05%
2021/06/24	1	94.50	0	0.00	94.60	1	6,769	0.01%
2021/06/23	0	0.00	2	94.35	94.00	-2	6,868	-0.03%
2021/06/22	5	93.02	6	92.78	92.60	-1	7,365	-0.01%
2021/06/21	6	95.02	3.1	94.12	94.30	2.9	7,403	0.04%
2021/06/18	3	95.67	2	96.15	96.40	1	7,453	0.01%
2021/06/17	0	0.00	7	95.97	96.50	-7	7,514	-0.09%
2021/06/16	1	95.30	2	96.35	94.30	-1	7,571	-0.01%
2021/06/15	3	95.40	3	95.70	96.20	0	7,698	0.00%
2021/06/11	10	96.48	9	95.83	95.10	1	8,301	0.01%
2021/06/10	29.2	98.55	21	98.36	96.80	8.2	8,717	0.09%
2021/06/09	3	94.37	0.2	94.40	94.30	2.8	8,500	0.03%
2021/06/07	4	90.41	0	0.00	92.40	4	8,792	0.05%
2021/06/04	2	91.70	3	91.83	91.80	-1	8,852	-0.01%
2021/06/03	14.1	92.65	3	92.97	92.70	11.1	8,910	0.12%
2021/06/02	5.1	94.43	0	0.00	93.00	5.1	9,000	0.06%
2021/06/01	0.1	95.00	8	95.41	94.70	-8	9,040	-0.09%
2021/05/31	2	94.25	2	94.50	94.30	0	9,093	0.00%
2021/05/28	2	94.10	1	94.00	94.10	1	9,206	0.01%
2021/05/27	4	93.23	4	93.38	94.00	0	9,409	0.00%
2021/05/26	6	91.92	0	0.00	91.80	6	9,402	0.06%
2021/05/25	6	92.15	3	92.73	92.20	3	9,629	0.03%
2021/05/24	1	87.70	1	90.40	90.10	0	9,887	0.00%
2021/05/21	0	0.00	2	88.20	88.10	-2	10,180	-0.02%
2021/05/20	1.1	87.05	1	87.40	87.00	0.1	10,707	0.00%
2021/05/19	1	88.50	4	89.20	89.90	-3	11,189	-0.03%
2021/05/18	11	86.61	6	86.35	87.00	5	11,725	0.04%
2021/05/17	1	82.20	4	86.85	82.50	-3	11,952	-0.03%
2021/05/14	2	90.35	7	88.80	88.00	-5	11,990	-0.04%
2021/05/13	14	91.80	11	90.26	88.90	3	11,927	0.03%
2021/05/12	7	88.50	6	85.43	86.80	1	11,768	0.01%
2021/05/11	5	93.33	16.3	91.79	90.50	-11.2	11,690	-0.10%
2021/05/10	2	97.00	4	97.78	97.20	-2	11,639	-0.02%
2021/05/07	2	99.75	6	99.50	99.50	-4	11,696	-0.03%
2021/05/06	2.1	97.90	13.3	96.91	96.60	-11.2	11,821	-0.09%
2021/05/05	2	99.49	4	97.43	97.20	-2	12,583	-0.02%
2021/05/04	21.1	98.54	17	96.28	100.50	4.1	13,173	0.03%
2021/05/03	11	104.59	8	103.44	102.00	3	13,120	0.02%
2021/04/29	5	111.20	3	111.67	110.00	2	13,021	0.02%
2021/04/28	11	110.86	8	111.00	112.00	3	12,981	0.02%
2021/04/27	21	110.69	5	113.30	109.50	16	12,943	0.12%
2021/04/26	11	114.32	8	114.56	114.50	3	12,885	0.02%
2021/04/23	17	111.76	10	112.80	112.50	7	12,828	0.05%
2021/04/22	16	111.31	11	112.68	109.50	5	12,847	0.04%
2021/04/21	1	111.00	3	109.33	111.00	-2	12,799	-0.02%
2021/04/20	7	111.00	7	111.36	110.00	0	12,813	0.00%
2021/04/19	1.4	110.38	5	109.40	109.50	-3.6	12,806	-0.03%
2021/04/16	3	112.00	11	112.05	110.50	-8	12,837	-0.06%
2021/04/15	8	110.50	25	111.14	112.50	-17	12,742	-0.13%
2021/04/14	18	106.22	8	106.19	106.00	10	12,670	0.08%
2021/04/13	3	109.00	0	0.00	108.00	3	12,569	0.02%
2021/04/12	16	110.28	1.1	109.44	108.50	14.9	12,524	0.12%
2021/04/09	6.2	114.40	4	114.00	113.00	2.2	12,433	0.02%
2021/04/08	8	113.56	7	114.21	113.50	1	12,344	0.01%
2021/04/07	21	111.71	16	111.59	115.00	5	12,160	0.04%
2021/04/06	14	111.00	14	112.18	114.00	0	12,000	0.00%
2021/04/01	14	105.57	13	105.38	105.50	1	11,755	0.01%
2021/03/31	10	103.55	12	103.50	102.00	-2	11,534	-0.02%
2021/03/30	14	102.89	21.1	103.09	103.00	-7.1	11,375	-0.06%
2021/03/29	19.1	100.25	95	101.23	99.40	-75.9	11,059	-0.69%
2021/03/26	5	97.82	14	97.66	98.00	-9	10,827	-0.08%
2021/03/25	60	98.49	76.1	98.55	96.70	-16.1	10,729	-0.15%
2021/03/24	8	94.98	26	95.01	94.80	-18	10,232	-0.18%
2021/03/23	13	94.61	12	93.86	93.60	1	10,227	0.01%
2021/03/22	4	94.03	1.1	93.57	93.50	3	10,174	0.03%
2021/03/19	11	92.15	3	92.53	92.80	8	10,113	0.08%
2021/03/18	16	95.19	17	94.94	94.10	-1	10,049	-0.01%
2021/03/17	229.1	97.29	92	93.74	94.50	137.1	9,947	1.38%	大買/鉅額交易
2021/03/16	20	94.41	40.2	96.25	98.70	-20.2	9,404	-0.21%
2021/03/15	0	0.00	5	89.58	89.80	-5	8,980	-0.06%
2021/03/12	4	88.33	1	91.00	88.40	3	8,991	0.03%
2021/03/11	9.2	87.96	8	88.56	88.20	1.2	8,903	0.01%
2021/03/10	2	85.90	3	86.23	86.30	-1	8,775	-0.01%
2021/03/09	4	83.43	5	85.12	85.30	-1	8,750	-0.01%
2021/03/08	12	84.99	9	85.01	84.50	3	8,811	0.03%
2021/03/05	2	85.45	7	85.41	85.80	-5	8,735	-0.06%
2021/03/04	4	85.55	2.2	85.48	84.70	1.9	8,712	0.02%
2021/03/03	9	85.08	5.1	85.46	84.90	3.9	8,709	0.05%
2021/03/02	12	87.80	8	87.94	85.70	4	8,584	0.05%
2021/02/26	3	84.87	0	0.00	84.60	3	8,371	0.04%
2021/02/25	12	87.13	15.1	87.49	86.50	-3.1	8,356	-0.04%
2021/02/24	14	86.26	17	85.74	84.10	-3	8,261	-0.04%
2021/02/23	16.1	84.74	11	85.13	84.00	5.1	7,957	0.06%
2021/02/22	40.3	88.89	25	89.21	87.60	15.3	7,648	0.20%
2021/02/19	26	83.88	53	83.90	87.80	-27	7,132	-0.38%
2021/02/18	24	79.46	38	78.99	79.90	-14	6,636	-0.21%
2021/02/17	1	75.00	20	76.01	76.30	-19	6,055	-0.31%
2021/02/05	8	70.44	12	70.38	69.40	-4	5,783	-0.07%
2021/02/04	2	68.60	6	68.93	68.80	-4	5,746	-0.07%
2021/02/03	4	68.65	5	68.34	68.60	-1	5,769	-0.02%
2021/02/02	3	67.70	7	67.79	67.90	-4	5,945	-0.07%
2021/02/01	19	65.45	6	65.98	66.80	13	6,203	0.21%
2021/01/29	21	67.80	1	69.16	66.20	20	6,303	0.32%
2021/01/28	14	69.76	22	69.34	68.70	-8	6,298	-0.13%
2021/01/27	67.1	75.07	40	75.79	72.80	27.1	6,149	0.44%
2021/01/26	17	75.22	70	75.27	76.20	-53	5,438	-0.97%
2021/01/25	3	70.20	14	69.29	69.30	-11	4,835	-0.23%
2021/01/22	0	0.00	6	65.82	67.60	-6	4,794	-0.13%
2021/01/21	7	65.36	5	65.84	64.60	2	4,809	0.04%
2021/01/20	1	66.50	10	65.70	65.30	-9	4,819	-0.19%
2021/01/19	24	68.29	5	68.32	67.50	19	4,842	0.39%
2021/01/18	6	69.55	6	70.78	69.00	0	4,972	0.00%
2021/01/15	8	70.40	44	71.14	69.50	-36	4,999	-0.72%
2021/01/14	63	69.10	51	69.90	69.70	12	4,984	0.24%
2021/01/13	15	67.83	24	68.00	67.80	-9	4,922	-0.18%
2021/01/12	1	67.00	26	68.16	66.70	-25	4,993	-0.50%
2021/01/11	47	66.37	104	65.03	67.40	-57	5,037	-1.13%	大賣/
2021/01/08	30	67.60	3	67.50	67.20	27	5,155	0.52%
2021/01/07	0	0.00	2	67.50	66.80	-2	5,201	-0.04%
2021/01/06	2	65.60	0	0.00	65.50	2	5,280	0.04%
2021/01/04	2	66.95	4	67.03	67.30	-2	5,502	-0.04%
2020/12/31	3	65.90	25	65.82	65.70	-22	6,172	-0.36%
2020/12/30	3	64.27	1	64.80	64.70	2	6,589	0.03%
2020/12/29	5	64.30	0	0.00	64.20	5	6,793	0.07%
2020/12/28	2	65.20	4	65.23	65.10	-2	6,926	-0.03%
2020/12/25	6	64.83	0	0.00	64.70	6	7,084	0.08%
2020/12/24	0	0.00	8	65.06	65.00	-8	7,243	-0.11%
2020/12/23	4	63.98	2	63.80	63.70	2	7,464	0.03%
2020/12/21	8	63.04	0	0.00	63.50	8	8,202	0.10%
2020/12/17	6	63.58	1	63.40	63.40	5	8,854	0.06%
2020/12/16	1	64.60	1	65.00	64.70	0	9,049	0.00%
2020/12/15	9	64.61	5	64.38	64.30	4	9,574	0.04%
2020/12/14	0	0.00	1	65.30	65.90	-1	10,057	-0.01%
2020/12/11	7	66.91	0	0.00	65.40	7	11,020	0.06%
2020/12/10	11	68.43	4	66.80	67.10	7	11,773	0.06%
2020/12/09	1	69.30	11	69.24	69.40	-10	11,866	-0.08%
2020/12/08	1	69.30	4	69.23	68.40	-3	11,815	-0.03%
2020/12/07	1	67.60	0	0.00	67.20	1	11,731	0.01%
2020/12/03	1	68.00	8	67.54	67.40	-7	11,759	-0.06%
2020/12/02	3	68.67	6	68.87	68.70	-3	11,711	-0.03%
2020/12/01	1	67.60	0	0.00	67.60	1	11,601	0.01%
2020/11/30	1	67.10	5	66.60	66.90	-4	11,605	-0.03%
2020/11/27	2	67.10	4	67.00	66.70	-2	11,637	-0.02%
2020/11/25	20	65.66	1	66.60	65.40	19	11,556	0.16%
2020/11/24	3	67.23	3	66.90	66.40	0	11,565	0.00%
2020/11/23	5	66.78	7	66.46	67.20	-2	11,498	-0.02%
2020/11/20	4	65.08	1	64.70	65.30	3	11,365	0.03%
2020/11/19	3	64.97	1	65.20	64.90	2	11,354	0.02%
2020/11/18	8	66.05	0	0.00	65.50	8	11,345	0.07%
2020/11/17	1	65.40	0.2	65.60	65.10	0.8	11,325	0.01%
2020/11/16	0	0.00	2	65.50	65.40	-2	11,380	-0.02%
2020/11/13	0.2	65.70	1	65.70	65.70	-0.8	11,383	-0.01%
2020/11/12	3	64.27	15	63.80	63.90	-12	11,363	-0.11%
2020/11/11	6	65.20	0	0.00	65.30	6	11,322	0.05%
2020/11/10	21	65.96	9	65.71	64.70	12	11,299	0.11%
2020/11/09	70	67.96	46	67.72	68.00	24	11,116	0.22%
2020/11/06	14	71.32	7	72.00	71.10	7	10,825	0.06%
2020/11/05	1	70.70	8	70.70	70.90	-7	10,723	-0.07%
2020/11/04	12	70.13	3	70.00	70.10	9	10,662	0.08%
2020/11/03	4	68.90	49	68.87	70.30	-45	10,795	-0.42%
2020/11/02	45	67.89	4	67.95	68.30	41	10,743	0.38%
2020/10/30	3	67.53	0	0.00	66.70	3	10,713	0.03%
2020/10/29	0	0.00	1	67.30	67.30	-1	10,687	-0.01%
2020/10/28	1	68.00	0	0.00	68.10	1	10,672	0.01%
2020/10/27	0	68.90	0	0.00	68.50	0	10,652	0.00%
2020/10/26	4	70.85	54	71.23	69.00	-50	10,621	-0.47%
2020/10/23	0	0.00	7	71.26	71.00	-7	10,467	-0.07%
2020/10/22	56	70.39	13	70.42	70.70	43	10,379	0.41%
2020/10/21	0	0.00	3	69.90	70.00	-3	10,253	-0.03%
2020/10/20	7	69.49	6	69.60	69.50	1	10,227	0.01%
2020/10/19	1	69.20	1	69.30	69.50	0	10,126	0.00%
2020/10/16	17	69.46	16	69.63	68.00	1	10,087	0.01%
2020/10/15	6	69.58	4	69.98	69.50	2	9,935	0.02%
2020/10/14	4	69.93	9	69.82	69.50	-5	9,900	-0.05%
2020/10/13	8	69.41	7	70.03	70.10	1	9,877	0.01%
2020/10/12	36	70.47	32	70.48	70.50	4	9,844	0.04%
2020/10/08	118	71.89	96	69.95	69.30	22	9,750	0.23%	大買/
2020/10/07	49	68.77	46.1	68.60	71.60	2.9	9,124	0.03%
2020/10/06	10	66.67	9	67.06	67.90	1	8,740	0.01%
2020/10/05	10	64.90	5	64.86	65.10	5	8,690	0.06%
2020/09/30	5	65.10	5	65.14	66.30	0	8,782	0.00%
2020/09/29	3	64.67	3	64.37	64.00	0	8,741	0.00%
2020/09/28	63	67.53	55	64.97	64.60	8	8,704	0.09%
2020/09/25	75.1	68.95	79	65.70	67.30	-3.9	8,552	-0.05%
2020/09/24	83	68.53	88	68.50	67.50	-5	8,202	-0.06%
2020/09/23	24	68.14	27	69.06	70.10	-3	7,934	-0.04%
2020/09/22	14	69.93	16	69.89	68.50	-2	7,740	-0.03%
2020/09/21	5	70.40	5	70.42	69.00	0	7,383	0.00%
2020/09/18	57	72.28	44	71.47	72.20	13	7,242	0.18%
2020/09/17	54	71.05	61	71.04	72.00	-7	6,767	-0.10%
2020/09/16	93	69.37	89	69.77	70.00	4	6,369	0.06%
2020/09/15	50	63.40	74	64.09	65.10	-24	5,609	-0.43%
2020/09/14	2	57.25	325	58.86	59.20	-323	4,909	-6.58%	大賣/鉅額交易
2020/09/11	9	54.11	1	53.90	53.90	8	4,784	0.17%
2020/09/10	4	55.08	6	55.33	54.80	-2	4,858	-0.04%
2020/09/09	6	54.12	3	54.93	55.30	3	4,950	0.06%
2020/09/08	8	54.81	11	56.03	54.70	-3	4,999	-0.06%
2020/09/07	6	53.62	5	54.14	53.10	1	5,008	0.02%
2020/09/04	6	53.73	1	54.10	54.20	5	5,133	0.10%
2020/09/03	8	55.28	2	54.70	54.80	6	5,220	0.11%
2020/09/02	2	55.60	17	55.04	55.30	-15	5,323	-0.28%
2020/09/01	5	53.68	2	53.70	53.40	3	5,620	0.05%
2020/08/31	2	53.65	0	0.00	53.80	2	5,701	0.04%
2020/08/28	2	54.70	12	54.68	53.80	-10	5,973	-0.17%
2020/08/27	5	53.88	5	53.90	53.50	0	6,255	0.00%
2020/08/26	0	0.00	10	54.37	54.40	-10	6,355	-0.16%
2020/08/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2020/08/21	3	51.60	2	51.90	52.10	1	6,881	0.01%
2020/08/20	16	52.55	3	52.80	50.90	13	7,135	0.18%
2020/08/19	4	55.65	5	55.52	55.10	-1	7,182	-0.01%
2020/08/18	4	55.55	5	55.40	55.40	-1	7,250	-0.01%
2020/08/17	5	55.20	2	55.35	55.30	3	7,487	0.04%
2020/08/14	2	54.80	6	54.95	54.70	-4	7,583	-0.05%
2020/08/13	1	54.30	9	55.04	54.80	-8	7,687	-0.10%
2020/08/12	5	53.56	6	54.22	54.80	-1	8,026	-0.01%
2020/08/11	16	53.50	2	54.20	53.00	14	8,560	0.16%
2020/08/10	17	55.75	4	56.65	54.80	13	8,853	0.15%
2020/08/07	25	56.40	37	56.55	56.00	-12	9,415	-0.13%
2020/08/06	3	52.87	1	53.90	52.70	2	9,507	0.02%
2020/08/04	0	0.00	1	54.10	53.70	-1	10,440	-0.01%
2020/08/03	5	53.94	16	53.96	53.80	-11	11,261	-0.10%
2020/07/31	16	52.67	1.2	53.23	52.80	14.8	11,751	0.13%
2020/07/30	1	52.60	9.2	52.79	53.00	-8.2	12,488	-0.07%
2020/07/29	8	50.60	5.2	51.60	51.60	2.8	12,730	0.02%
2020/07/28	3	51.10	4	51.30	50.20	-1	12,797	-0.01%
2020/07/27	4	50.69	0	0.00	50.00	4	12,956	0.03%
2020/07/24	12	51.88	0	0.00	51.00	12	13,285	0.09%
2020/07/23	7	52.49	1	52.80	52.70	6	13,327	0.05%
2020/07/22	3	53.30	1	53.30	52.70	2	13,415	0.01%
2020/07/21	3	52.60	2	53.25	53.30	1	13,584	0.01%
2020/07/20	0	0.00	1.2	53.55	52.80	-1.2	13,748	-0.01%
2020/07/17	44.2	53.95	0	0.00	52.10	44.2	13,921	0.32%
2020/07/16	7	55.71	0	0.00	55.00	7	13,922	0.05%
2020/07/15	4.3	58.27	5	59.98	58.20	-0.7	13,949	-0.01%
2020/07/14	6.3	60.18	2	60.30	59.50	4.3	14,039	0.03%
2020/07/13	2	62.20	2	63.00	62.50	0	14,127	0.00%
2020/07/10	0	0.00	17	62.31	61.50	-17	14,144	-0.12%
2020/07/09	5	62.24	22	62.43	62.10	-17	14,181	-0.12%
2020/07/08	12	60.01	23.3	60.77	61.20	-11.3	14,222	-0.08%
2020/07/07	11.3	60.75	10	60.56	60.40	1.3	14,351	0.01%
2020/07/06	5	59.50	17.5	60.11	59.90	-12.5	14,471	-0.09%
2020/07/03	5.3	58.70	12	58.80	58.70	-6.8	14,561	-0.05%
2020/07/02	152.2	58.12	48	58.40	58.40	104.2	14,934	0.70%	大買/鉅額交易
2020/07/01	6	57.85	7	57.83	57.10	-1	15,227	-0.01%
2020/06/30	7	56.24	10	56.20	56.70	-3	15,401	-0.02%
2020/06/29	4	56.88	5	57.00	56.20	-1	15,402	-0.01%
2020/06/24	9	55.04	2	55.45	55.90	7	15,345	0.05%
2020/06/23	9	55.10	12	55.33	55.00	-3	15,400	-0.02%
2020/06/22	9	55.50	23	55.70	56.20	-14	15,324	-0.09%
2020/06/19	1	53.80	3	53.57	53.80	-2	15,159	-0.01%
2020/06/18	1	53.10	5	53.46	53.10	-4	15,116	-0.03%
2020/06/17	13	53.45	3	53.37	53.10	10	15,086	0.07%
2020/06/16	5	52.42	7	52.47	52.70	-2	15,056	-0.01%
2020/06/15	1	51.10	3	51.30	51.10	-2	15,052	-0.01%
2020/06/12	11	51.25	3	51.07	51.80	8	15,063	0.05%
2020/06/11	23	50.79	6	50.37	50.50	17	15,064	0.11%
2020/06/10	20	51.66	2	52.00	51.60	18	15,146	0.12%
2020/06/09	57	52.08	10	52.25	52.00	47	15,178	0.31%
2020/06/08	85	53.38	27	53.16	52.00	58	15,246	0.38%
2020/06/05	5	57.56	3	57.90	57.70	2	15,141	0.01%
2020/06/04	19	58.80	1	60.40	58.00	18	15,353	0.12%
2020/06/03	5	59.18	9	59.43	60.30	-4	15,769	-0.03%
2020/06/02	10	58.26	7	58.07	57.70	3	15,984	0.02%
2020/06/01	0	0.00	7	58.57	58.30	-7	16,421	-0.04%
2020/05/29	10	57.30	8	57.76	57.70	2	16,642	0.01%
2020/05/28	8	56.94	11	57.54	57.10	-3	16,528	-0.02%
2020/05/27	31	56.19	3	57.13	55.90	28	16,379	0.17%
2020/05/26	1	57.20	8	57.94	58.10	-7	16,134	-0.04%
2020/05/25	3	57.20	6	57.67	57.80	-3	16,019	-0.02%
2020/05/22	20	58.38	16	57.41	57.10	4	15,985	0.03%
2020/05/21	1	58.30	3	58.50	58.00	-2	15,991	-0.01%
2020/05/20	8	57.94	10	57.67	57.40	-2	15,879	-0.01%
2020/05/19	9	58.44	11	57.97	57.00	-2	15,747	-0.01%
2020/05/18	37	61.32	50	61.19	61.20	-13	15,364	-0.08%
2020/05/15	13	58.47	88	59.08	57.50	-75	14,791	-0.51%
2020/05/14	53	62.09	26	62.45	59.80	27	14,442	0.19%
2020/05/13	8	60.26	6	60.57	61.00	2	13,802	0.01%
2020/05/12	47	60.88	16	60.35	60.80	31	13,520	0.23%
2020/05/11	7	59.56	11	58.85	59.50	-4	12,981	-0.03%
2020/05/08	160	59.04	59	58.50	58.30	101	12,517	0.81%	大買/鉅額交易
2020/05/07	19	53.66	36	54.89	55.70	-17	11,727	-0.14%
2020/05/06	156	54.04	126	54.45	50.70	30	11,237	0.27%	大買/大賣/
2020/05/05	11	46.74	7	47.29	50.30	4	10,483	0.04%
2020/05/04	8	45.69	15	46.27	45.80	-7	10,202	-0.07%
2020/04/30	9	46.43	12	46.36	46.10	-3	10,141	-0.03%
2020/04/29	7	47.53	3	47.93	47.75	4	9,941	0.04%
2020/04/28	5	44.97	3	45.15	44.85	2	9,568	0.02%
2020/04/27	17	45.93	2	45.95	45.85	15	9,479	0.16%
2020/04/24	5	46.54	3	46.40	46.10	2	9,357	0.02%
2020/04/23	1	46.25	2	46.05	46.30	-1	9,122	-0.01%
2020/04/22	1	44.30	5	45.00	45.40	-4	8,898	-0.04%
2020/04/21	6	44.12	6	43.33	43.05	0	8,656	0.00%
2020/04/20	2	44.13	1	44.65	44.70	1	8,549	0.01%
2020/04/17	3	44.83	0	0.00	43.85	3	8,441	0.04%
2020/04/16	0	0.00	2	45.93	45.65	-2	8,248	-0.02%
2020/04/15	1	45.00	10	45.50	45.00	-9	8,048	-0.11%
2020/04/14	11	46.56	5	45.94	45.45	6	7,936	0.08%
2020/04/13	6	46.28	9	46.65	45.80	-3	7,732	-0.04%
2020/04/10	6	44.96	6	45.29	44.50	0	7,445	0.00%
2020/04/09	3	45.15	35	44.99	44.05	-32	7,180	-0.45%
2020/04/08	3	43.22	6	43.74	43.40	-3	6,922	-0.04%
2020/04/07	43	45.73	79	44.66	43.50	-36	6,708	-0.54%
2020/04/06	309	43.30	246	43.66	43.70	63	6,238	1.01%	大買/大賣/
2020/04/01	14	38.67	10	39.13	39.75	4	5,855	0.07%
2020/03/31	2	36.38	0	0.00	36.15	2	5,580	0.04%
2020/03/30	1	36.40	0	0.00	36.20	1	5,518	0.02%
2020/03/27	5	36.41	8	36.21	36.00	-3	5,446	-0.06%
2020/03/26	2	35.25	0	0.00	35.00	2	5,314	0.04%
2020/03/25	9	34.63	2	35.15	34.25	7	5,254	0.13%
2020/03/24	5	34.06	1	34.15	34.40	4	5,180	0.08%
2020/03/23	5	33.34	5	33.59	33.15	0	5,108	0.00%
2020/03/20	2	32.95	3	33.62	33.85	-1	5,069	-0.02%
2020/03/19	3.2	31.86	9	31.52	31.10	-5.8	5,000	-0.12%
2020/03/18	4	34.91	1	36.00	34.50	3	4,882	0.06%
2020/03/17	7	34.69	5	34.94	34.45	2	4,772	0.04%
2020/03/16	68	35.60	73	34.41	34.20	-5	4,627	-0.11%
2020/03/13	6	32.81	54	32.28	32.95	-48	4,383	-1.10%
2020/03/12	6	36.94	12	36.80	35.70	-6	4,232	-0.14%
2020/03/11	6	40.18	8	40.15	38.20	-2	3,998	-0.05%
2020/03/10	49	39.71	37	39.33	38.90	12	3,708	0.32%
2020/03/09	51	47.15	44	46.88	43.00	7	3,398	0.21%
2020/03/06	82	45.49	68	46.04	46.20	14	2,687	0.52%
2020/03/05	27	41.18	11	41.83	42.00	16	2,126	0.75%
2020/03/04	47	38.33	39	39.05	39.15	8	1,554	0.51%
2020/03/03	4	35.38	2	35.28	35.60	2	1,144	0.17%
2020/03/02	2	35.90	2	36.25	35.10	0	1,075	0.00%
2020/02/27	5	35.35	10	34.67	34.10	-5	970	-0.52%
2020/02/26	10	34.85	0	0.00	34.50	10	925	1.08%
2020/02/25	2	35.75	0	0.00	35.00	2	895	0.22%
2020/02/24	7	37.54	6	36.75	36.65	1	808	0.12%
2020/02/14	1	33.85	0	0.00	33.75	1	475	0.21%
2020/02/11	0	0.00	4	33.66	33.75	-4	462	-0.86%
2020/02/10	4	35.05	79	34.77	33.85	-75	454	-16.49%
2020/02/07	3	34.93	20	34.75	34.40	-17	390	-4.35%
2020/02/04	21	34.15	25	34.18	33.60	-4	297	-1.35%
2019/12/18	0	0.00	2	32.93	33.00	-2	283	-0.71%
2019/12/13	0	0.00	4	32.33	32.35	-4	291	-1.37%
2019/11/04	0	0.00	1	33.50	33.10	-1	654	-0.15%
2019/10/16	0	0.00	2	32.33	31.80	-2	642	-0.31%
2019/09/02	0	0.00	1	34.35	35.10	-1	466	-0.21%
2019/08/29	1	34.95	0	0.00	34.95	1	415	0.24%
2019/08/27	0	0.00	5	34.25	34.00	-5	369	-1.35%
2019/08/20	0	0.00	4	34.68	34.50	-4	280	-1.42%
2019/08/19	6	33.33	0	0.00	33.30	6	249	2.41%
2019/08/16	2	33.20	0	0.00	33.20	2	242	0.82%
2019/08/15	0	0.00	3	33.60	33.10	-3	233	-1.28%
2019/08/14	1	32.25	0	0.00	33.20	1	214	0.47%
2019/08/12	0	0.00	3	31.80	31.75	-3	189	-1.59%
2019/07/29	1	31.80	0	0.00	31.75	1	179	0.56%
2019/07/16	2	30.93	0	0.00	30.85	2	164	1.21%
2019/06/11	1	30.80	0	0.00	30.90	1	221	0.45%
2019/03/29	0	0.00	4	31.00	30.95	-4	157	-2.54%
2019/03/22	0	0.00	5	30.90	30.65	-5	135	-3.70%
2019/03/21	0	0.00	5	30.65	30.80	-5	126	-3.95%
2019/03/19	0	0.00	10	30.18	30.15	-10	114	-8.73%
2019/03/18	0	0.00	3	29.75	29.75	-3	118	-2.54%
2019/03/12	0	0.00	5	29.20	29.20	-5	107	-4.64%
2019/03/05	1	29.40	0	0.00	29.35	1	104	0.95%
2019/02/13	1	28.60	0	0.00	28.90	1	87	1.14%
2019/02/11	1	28.45	0	0.00	28.15	1	88	1.13%
2019/01/15	1	28.20	0	0.00	28.10	1	97	1.02%
2018/10/25	1	27.80	0	0.00	27.40	1	169	0.59%
2018/10/11	0	0.00	15	28.35	28.90	-15	172	-8.69%
2018/08/15	30	31.68	0	0.00	31.70	30	264	11.34%
2018/08/14	30	31.80	0	0.00	31.45	30	257	11.63%
2018/08/09	0	0.00	1	30.40	30.50	-1	243	-0.41%
2018/07/30	1	29.30	0	0.00	29.00	1	264	0.38%
2018/07/04	1	30.30	0	0.00	30.30	1	334	0.30%
2018/07/03	1	30.75	0	0.00	30.85	1	325	0.31%
2018/06/27	0	0.00	3	30.20	30.25	-3	330	-0.91%
2018/06/26	0	0.00	3	30.55	30.20	-3	328	-0.91%
2018/06/05	1	32.30	1	32.30	32.35	0	454	0.00%
2018/05/29	1	32.30	0	0.00	32.25	1	507	0.20%
2018/04/24	5	32.90	0	0.00	33.10	5	805	0.62%
2018/04/23	0	0.00	20	34.27	34.05	-20	794	-2.52%
2018/04/19	1	35.15	0	0.00	35.30	1	797	0.13%
2018/04/17	0	0.00	1	34.00	34.60	-1	800	-0.12%
2018/04/16	3	35.22	0	0.00	34.90	3	809	0.37%
2018/04/13	7	35.71	0	0.00	35.85	7	823	0.85%
2018/04/10	20	36.99	11	37.10	37.15	9	859	1.05%
2018/03/30	10	36.80	0	0.00	36.75	10	884	1.13%
2018/03/15	0	0.00	25	38.44	38.25	-25	1,163	-2.15%
2018/03/12	5	37.00	0	0.00	37.50	5	1,245	0.40%
2018/03/09	0	0.00	1	37.55	37.10	-1	1,244	-0.08%
2018/03/08	1	37.40	5	37.40	37.90	-4	1,253	-0.32%
2018/03/07	15	36.90	0	0.00	37.00	15	1,244	1.21%
2018/02/26	0	0.00	2	37.40	37.35	-2	1,494	-0.13%
2018/02/08	1	34.10	0	0.00	34.70	1	1,478	0.07%
2018/02/06	30	34.00	0	0.00	34.60	30	1,492	2.01%
2018/02/02	5	34.55	0	0.00	34.90	5	1,509	0.33%
2018/01/25	20	35.00	0	0.00	35.00	20	1,790	1.12%
2018/01/19	1	35.00	0	0.00	34.60	1	2,076	0.05%
2018/01/15	0	0.00	3	34.60	34.90	-3	2,070	-0.14%
2018/01/08	12	37.05	0	0.00	36.45	12	2,092	0.57%
2018/01/05	0	0.00	3	37.97	37.55	-3	2,078	-0.14%
2018/01/04	4	37.13	1	37.45	37.30	3	2,058	0.15%
2018/01/03	0	0.00	5	37.55	37.35	-5	2,049	-0.24%
2018/01/02	0	0.00	5	37.25	37.00	-5	2,042	-0.24%