松翰 (5471)-凱基-基隆券商分點個股進出

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
50.9
漲跌
▲0.1
漲幅
+0.20%
成交量
121張
產業
上市半導體類股
633人加入追蹤

立即追蹤
本地時間:13:30

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

松翰 (5471)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/04/18	0	0.00	2	51.20	51.30	-2	568	-0.35%
2024/04/17	1	51.40	0	0.00	51.70	1	568	0.18%
2024/04/12	1	53.50	0	0.00	53.90	1	563	0.18%
2024/04/03	0	0.00	1	54.60	54.60	-1	559	-0.18%
2024/04/02	2	54.40	0	0.00	54.20	2	593	0.34%
2024/04/01	2	54.10	1	55.00	54.90	1	583	0.17%
2024/03/28	2	54.50	0	0.00	53.70	2	547	0.36%
2024/03/27	0	0.00	10	54.10	54.10	-10	493	-2.03%
2024/03/20	0	49.26	0	0.00	48.80	0	440	0.00%
2024/03/19	0	48.67	0	0.00	48.25	0	449	0.00%
2024/03/08	1	50.20	5	50.98	50.20	-4	486	-0.82%
2024/03/05	0	0.00	1	52.00	52.30	-1	523	-0.19%
2024/03/01	10	52.80	0	0.00	52.50	10	583	1.71%
2024/02/26	0	53.30	0	0.00	53.60	0	701	0.00%
2024/02/22	0	53.80	0	0.00	53.40	0	898	0.00%
2024/02/21	2	53.80	0	0.00	53.70	2	947	0.21%
2024/02/15	0	0.00	2	51.70	51.50	-2	966	-0.21%
2024/01/31	0	0.00	1	53.40	53.20	-1	980	-0.10%
2024/01/18	0	0.00	2	52.10	52.90	-2	995	-0.20%
2024/01/11	1	55.00	0	0.00	55.30	1	1,008	0.10%
2024/01/09	0	0.00	2	55.10	54.40	-2	1,036	-0.19%
2024/01/02	0	0.00	1	56.50	56.40	-1	1,029	-0.10%
2023/12/29	3	57.73	0	0.00	57.40	3	1,023	0.29%
2023/12/28	2	57.70	10	58.10	57.80	-8	1,014	-0.79%
2023/12/25	0	0.00	4	54.70	54.90	-4	977	-0.41%
2023/12/21	10	54.30	0	0.00	54.30	10	984	1.02%
2023/12/19	2	54.60	0	0.00	55.20	2	975	0.21%
2023/12/18	1	56.10	0	0.00	55.80	1	968	0.10%
2023/12/05	1	56.20	0	0.00	55.90	1	891	0.11%
2023/11/29	0	0.00	1	58.30	58.00	-1	824	-0.12%
2023/11/28	0	0.00	4	58.25	58.50	-4	799	-0.50%
2023/11/27	0	0.00	1	57.00	56.50	-1	762	-0.13%
2023/11/22	3	57.50	7	57.24	57.80	-4	624	-0.64%
2023/11/21	3	54.57	2	53.90	55.00	1	478	0.21%
2023/11/20	0	0.00	1	54.20	53.90	-1	415	-0.24%
2023/11/16	0	0.00	1	49.90	49.85	-1	357	-0.28%
2023/11/15	0	0.00	2	50.70	50.30	-2	353	-0.57%
2023/11/14	0	0.00	6	49.96	49.90	-6	341	-1.76%
2023/11/01	0	0.00	1	49.40	48.75	-1	324	-0.31%
2023/10/31	0	0.00	0	49.40	49.40	0	321	0.00%
2023/10/30	0	0.00	0	48.55	49.35	0	317	0.00%
2023/10/27	0	0.00	2	48.78	48.10	-2	316	-0.63%
2023/10/17	0	0.00	5	47.44	47.65	-5	294	-1.69%
2023/10/12	1	46.15	0	0.00	46.20	1	313	0.32%
2023/10/11	1	45.90	1	45.85	45.80	0	314	0.00%
2023/10/06	1	46.85	0	0.00	46.60	1	315	0.32%
2023/10/03	0	0.00	5	46.67	46.90	-5	319	-1.57%
2023/09/27	2	46.70	2	46.38	46.35	0	314	0.00%
2023/09/13	0	46.10	0	0.00	46.20	0	297	0.00%
2023/07/31	1	46.45	0	0.00	46.15	1	278	0.36%
2023/07/25	1	45.60	0	0.00	45.75	1	269	0.37%
2023/07/13	0	0.00	6	49.57	49.65	-6	241	-2.49%
2023/07/10	1	49.90	3	49.70	49.70	-2	242	-0.82%
2023/06/07	2	52.30	2	51.80	51.80	0	267	0.00%
2023/06/05	3	51.37	1	51.20	51.30	2	266	0.75%
2023/06/01	0	53.20	0	0.00	51.20	0	270	0.00%
2023/05/29	0	0.00	1	51.20	51.10	-1	279	-0.36%
2023/05/02	1	50.30	0	0.00	50.20	1	373	0.27%
2023/04/25	1	49.05	0	0.00	49.15	1	376	0.27%
2023/04/10	1	54.00	0	0.00	53.90	1	380	0.26%
2023/03/21	0	0.00	1	53.30	53.30	-1	804	-0.12%
2023/03/10	0	0.00	1	55.20	53.90	-1	861	-0.12%
2023/03/09	0	0.00	1	55.60	55.30	-1	887	-0.11%
2023/03/07	1	55.60	0	0.00	55.20	1	958	0.10%
2023/02/21	0	55.75	0	0.00	55.50	0	966	0.00%
2023/02/20	0	55.10	0	0.00	55.10	0	975	0.00%
2023/02/10	2	53.60	0	0.00	53.70	2	993	0.20%
2023/02/08	1	54.60	0	0.00	54.70	1	990	0.10%
2023/02/03	1	54.30	0	0.00	54.30	1	978	0.10%
2023/02/01	0	0.00	2	53.60	53.60	-2	954	-0.21%
2023/01/17	0	0.00	1	49.85	49.95	-1	922	-0.11%
2023/01/12	0	0.00	1	50.30	50.20	-1	922	-0.11%
2023/01/10	1	51.60	0	0.00	51.20	1	920	0.11%
2023/01/03	1	50.60	0	0.00	50.50	1	910	0.11%
2022/12/30	1	50.90	1	50.10	50.10	0	911	0.00%
2022/12/28	0	0.00	6	49.50	49.20	-6	897	-0.67%
2022/12/27	0	0.00	1	51.10	50.50	-1	890	-0.11%
2022/12/26	1	50.40	0	0.00	50.40	1	886	0.11%
2022/12/23	3	51.30	0	0.00	51.10	3	877	0.34%
2022/12/22	5	52.28	0	0.00	52.00	5	875	0.57%
2022/12/21	32	56.13	37	54.98	53.40	-5	842	-0.59%
2022/12/20	0	0.00	2	54.75	55.10	-2	535	-0.37%
2022/12/19	2	49.48	1	49.10	50.10	1	493	0.20%
2022/12/16	0	50.00	0	0.00	48.80	0	490	0.01%
2022/12/06	1	51.10	0	0.00	51.10	1	458	0.22%
2022/12/02	2	52.50	2	53.10	53.20	0	442	0.00%
2022/11/30	0	0.00	0.1	48.95	48.65	-0.1	382	-0.02%
2022/11/24	3	48.55	0	0.00	49.05	3	305	0.98%
2022/11/21	1	48.80	0	0.00	48.30	1	294	0.34%
2022/11/17	1	49.40	1	49.80	49.90	0	290	0.00%
2022/11/15	0	0.00	3	49.10	49.45	-3	275	-1.09%
2022/11/14	1	48.80	0	0.00	48.75	1	273	0.37%
2022/10/14	0	0.00	1	46.25	46.30	-1	327	-0.30%
2022/10/03	0	0.00	1	49.25	49.05	-1	386	-0.26%
2022/09/30	1	48.70	0	0.00	48.65	1	391	0.26%
2022/09/26	0	0.00	1	49.70	49.35	-1	400	-0.25%
2022/09/19	1	55.30	0	0.00	55.30	1	440	0.23%
2022/09/01	0	0.00	1	58.50	58.40	-1	512	-0.19%
2022/08/31	1	59.40	0	0.00	59.40	1	519	0.19%
2022/08/23	1	58.50	1	58.30	58.50	0	544	0.00%
2022/08/05	0	0.00	3	56.77	56.80	-3	566	-0.53%
2022/07/27	1	58.10	0	0.00	58.30	1	589	0.17%
2022/07/22	0	0.00	0	62.60	61.20	0	590	0.00%
2022/07/20	2	68.05	10	68.01	68.00	-8	603	-1.33%
2022/07/19	1	66.90	0.1	67.20	67.00	0.9	603	0.15%
2022/07/18	0	66.80	3	66.60	66.70	-3	601	-0.50%
2022/07/15	2	64.70	0	0.00	65.40	2	597	0.33%
2022/07/05	0	0.00	2	60.90	61.40	-2	639	-0.31%
2022/07/01	0.1	63.99	0	0.00	60.50	0.1	661	0.02%
2022/06/30	1.1	66.45	0	0.00	67.00	1.1	638	0.17%
2022/06/28	1	69.30	1	69.70	69.50	0	662	0.00%
2022/06/27	0	0.00	2	70.25	70.90	-2	740	-0.27%
2022/06/22	1	69.90	0	0.00	68.50	1	862	0.12%
2022/06/20	1	68.10	0	0.00	67.30	1	968	0.10%
2022/06/17	2.1	70.05	0	0.00	69.90	2.1	963	0.22%
2022/06/16	3	71.37	0	0.00	71.30	3	957	0.31%
2022/06/14	0	0.00	1	71.70	72.00	-1	974	-0.10%
2022/06/13	1	73.10	1	73.20	72.60	0	981	0.00%
2022/06/09	2	75.95	1	76.00	75.90	1	983	0.10%
2022/06/01	2	77.95	0	0.00	77.70	2	1,041	0.19%
2022/05/30	1	76.00	0	0.00	76.20	1	1,051	0.10%
2022/05/16	0	0.00	5	74.38	74.10	-5	1,192	-0.42%
2022/05/05	1	77.50	0	0.00	77.50	1	1,217	0.08%
2022/05/04	0	0.00	1	76.80	77.20	-1	1,221	-0.08%
2022/05/03	1	76.40	0	0.00	76.40	1	1,224	0.08%
2022/04/26	1	77.48	0	0.00	76.10	1	1,208	0.08%
2022/04/25	2	77.20	0	0.00	77.00	2	1,208	0.17%
2022/04/22	1	80.60	0	0.00	80.60	1	1,195	0.08%
2022/04/19	0	0.00	3	81.30	81.50	-3	1,258	-0.24%
2022/04/18	2	80.80	0	0.00	80.70	2	1,273	0.16%
2022/04/15	1	81.70	0	0.00	81.70	1	1,299	0.08%
2022/04/11	2.1	84.08	2	84.85	83.10	0.1	1,446	0.01%
2022/04/07	1	85.10	0	0.00	85.90	1	1,531	0.07%
2022/04/06	1	87.90	1	87.90	87.90	0	1,512	0.00%
2022/03/31	0	0.00	0.1	90.20	90.00	-0.1	1,502	0.00%
2022/03/30	9.2	92.73	6	91.15	91.00	3.2	1,485	0.22%
2022/03/29	1.1	92.67	10	92.22	91.40	-8.9	1,419	-0.63%
2022/03/28	3	89.10	3	89.10	89.30	0	1,335	0.00%
2022/03/25	4	90.65	2	90.40	90.40	2	1,331	0.15%
2022/03/24	0	0.00	4	90.83	90.90	-4	1,308	-0.31%
2022/03/23	3	90.37	2	89.65	90.40	1	1,273	0.08%
2022/03/21	0	0.00	1	87.70	87.40	-1	1,215	-0.08%
2022/03/15	3	84.70	0	0.00	84.20	3	1,230	0.24%
2022/03/11	0.1	87.10	0	0.00	86.40	0.1	1,288	0.01%
2022/03/10	0	0.00	1	86.50	87.00	-1	1,298	-0.08%
2022/03/08	7	84.77	0	0.00	84.00	7	1,446	0.48%
2022/03/07	0	0.00	2	87.20	86.60	-2	1,505	-0.13%
2022/03/04	4	89.00	1	89.50	89.10	3	1,504	0.20%
2022/03/03	2.1	89.04	0	0.00	89.00	2.1	1,511	0.14%
2022/03/02	5.1	88.00	4	88.20	88.70	1.1	1,517	0.07%
2022/03/01	2	87.60	0	0.00	88.20	2	1,520	0.13%
2022/02/25	4	87.80	1	88.50	87.60	3	1,523	0.20%
2022/02/24	6	86.92	2	88.20	87.30	4	1,517	0.26%
2022/02/22	1	84.30	0	0.00	84.30	1	1,672	0.06%
2022/02/17	1	85.70	0	0.00	85.10	1	1,786	0.06%
2022/02/16	0	0.00	1	85.40	85.40	-1	1,823	-0.05%
2022/02/15	3	85.83	2	85.80	85.60	1	1,846	0.05%
2022/02/10	4	85.40	1	85.40	85.10	3	1,891	0.16%
2022/01/26	0	0.00	5	82.68	82.50	-5	1,907	-0.26%
2022/01/21	0	85.70	0	0.00	84.60	0	1,967	0.00%
2022/01/20	0	86.30	0	0.00	86.00	0	1,975	0.00%
2022/01/19	0	85.60	0	0.00	86.00	0	1,993	0.00%
2022/01/17	0	0.00	3	84.37	84.90	-3	2,029	-0.15%
2022/01/14	3.2	83.37	0	0.00	83.30	3.2	2,047	0.15%
2022/01/13	3	85.10	0	0.00	85.00	3	2,057	0.15%
2022/01/12	3	87.20	0	0.00	86.30	3	2,044	0.15%
2022/01/10	1	88.90	1	88.60	88.80	0	2,018	0.00%
2022/01/07	1	91.90	2	91.30	90.80	-1	1,999	-0.05%
2022/01/05	1	94.50	0	0.00	93.50	1	2,014	0.05%
2022/01/04	3	94.77	2	94.20	93.90	1	2,014	0.05%
2022/01/03	2	94.90	13	94.70	95.00	-11	1,926	-0.57%
2021/12/30	5	92.16	0	0.00	92.00	5	1,848	0.27%
2021/12/29	0	92.10	0	0.00	92.00	0	1,881	0.00%
2021/12/28	10	91.50	0	0.00	91.40	10	1,914	0.52%
2021/12/27	0	0.00	3	91.87	91.50	-3	1,947	-0.15%
2021/12/23	1	92.10	1	92.70	91.60	0	1,994	0.00%
2021/12/22	0	0.00	1	92.40	91.30	-1	2,010	-0.05%
2021/12/20	1	90.30	0	0.00	90.30	1	2,067	0.05%
2021/12/13	15	91.12	14	91.26	90.60	1	2,101	0.05%
2021/12/10	1	90.60	0	0.00	91.20	1	2,110	0.05%
2021/12/09	1	91.10	0	0.00	90.40	1	2,114	0.05%
2021/12/08	1	91.90	1.4	91.56	91.60	-0.4	2,125	-0.02%
2021/12/07	0	0.00	2	93.65	93.60	-2	2,093	-0.10%
2021/12/03	3	95.43	2	96.20	95.80	1	2,136	0.05%
2021/12/02	1	96.00	10	97.20	94.60	-9	2,197	-0.41%
2021/12/01	4	94.20	5	94.68	96.50	-1	2,259	-0.04%
2021/11/29	2	89.25	1	90.40	90.80	1	2,328	0.04%
2021/11/26	0	0.00	2	90.05	90.10	-2	2,347	-0.09%
2021/11/24	4	91.70	2	91.80	92.00	2	2,366	0.08%
2021/11/22	1	94.80	1	93.70	94.00	0	2,378	0.00%
2021/11/19	9	97.43	13	96.88	94.40	-4	2,386	-0.17%
2021/11/18	0.4	96.40	3	94.00	96.00	-2.6	2,243	-0.12%
2021/11/17	0	0.00	4	92.80	92.40	-4	2,192	-0.18%
2021/11/15	1	92.40	0	0.00	92.40	1	2,206	0.05%
2021/11/12	10	90.50	3	89.73	90.30	7	2,209	0.32%
2021/11/11	1	90.40	5	90.50	89.90	-4	2,216	-0.18%
2021/11/10	0.6	88.00	5	88.50	87.80	-4.4	2,224	-0.20%
2021/11/09	0	0.00	1.1	88.34	88.20	-1.1	2,282	-0.05%
2021/11/08	0	0.00	1	86.50	86.70	-1	2,284	-0.04%
2021/11/04	1	87.10	1	88.10	86.30	0	2,463	0.00%
2021/11/03	0	0.00	7	86.43	86.70	-7	2,543	-0.28%
2021/11/02	4	85.93	2	86.10	85.70	2	2,653	0.08%
2021/11/01	0	0.00	2	87.50	88.70	-2	2,715	-0.07%
2021/10/29	5	86.00	0	0.00	85.80	5	2,724	0.18%
2021/10/28	2	85.00	0	0.00	85.80	2	2,748	0.07%
2021/10/27	0.1	83.70	0	0.00	84.70	0.1	2,784	0.00%
2021/10/26	2	84.00	3	83.87	83.60	-1	2,871	-0.03%
2021/10/22	1	85.50	0	0.00	85.50	1	3,031	0.03%
2021/10/20	0.3	85.00	0	0.00	85.10	0.3	3,210	0.01%
2021/10/19	1	84.30	1	84.60	84.30	0	3,512	0.00%
2021/10/15	0	0.00	2	82.00	82.50	-2	4,385	-0.05%
2021/10/14	0	0.00	1	80.50	80.60	-1	4,800	-0.02%
2021/10/13	4	79.85	0	0.00	79.50	4	5,370	0.07%
2021/10/12	0	83.70	0	0.00	82.30	0	5,542	0.00%
2021/10/08	0	85.80	0	0.00	85.10	0	5,564	0.00%
2021/10/07	0	0.00	6	84.85	86.20	-6	5,604	-0.11%
2021/10/06	5	83.08	1	82.50	82.50	4	5,827	0.07%
2021/10/05	4	83.97	5	84.28	85.30	-1	6,034	-0.02%
2021/10/04	1	85.00	0	0.00	84.80	1	6,028	0.02%
2021/09/30	1	90.70	1	90.10	90.70	0	6,031	0.00%
2021/09/28	1	94.00	1	94.40	94.00	0	6,068	0.00%
2021/09/27	1	94.50	40	94.38	94.40	-39	6,044	-0.65%
2021/09/24	0	0.00	3	93.50	93.00	-3	6,036	-0.05%
2021/09/23	0	0.00	2	91.80	91.80	-2	6,024	-0.03%
2021/09/22	1	89.00	1	89.80	90.20	0	6,038	0.00%
2021/09/16	0	0.00	1	91.20	90.80	-1	6,066	-0.02%
2021/09/15	0	91.10	0	0.00	90.50	0	6,081	0.00%
2021/09/10	0	0.00	1	90.50	91.70	-1	6,107	-0.02%
2021/09/09	1	90.70	0	0.00	90.70	1	6,135	0.02%
2021/09/08	1	90.00	0	0.00	90.30	1	6,152	0.02%
2021/09/07	3	92.80	1	98.40	92.80	2	6,127	0.03%
2021/09/06	5	99.70	12	98.65	98.10	-7	6,064	-0.12%
2021/09/03	5	95.00	10	98.26	98.40	-5	5,965	-0.08%
2021/09/02	3	94.50	2	94.80	93.70	1	6,177	0.02%
2021/09/01	0	0.00	1	93.10	93.50	-1	6,181	-0.02%
2021/08/31	0	0.00	1.2	89.85	90.50	-1.2	6,160	-0.02%
2021/08/30	6	91.98	0.3	91.50	91.30	5.7	6,173	0.09%
2021/08/27	1	91.00	1	90.90	91.50	0	6,181	0.00%
2021/08/26	3	92.03	1	92.40	91.40	2	6,204	0.03%
2021/08/25	2	91.35	5	92.90	92.70	-3	6,207	-0.05%
2021/08/24	17	90.96	3	91.83	90.10	14	6,201	0.23%
2021/08/23	5	89.40	2	89.15	90.70	3	6,186	0.05%
2021/08/20	1	88.20	0.2	87.90	87.40	0.8	6,218	0.01%
2021/08/19	4.1	87.18	0.6	87.70	86.50	3.5	6,312	0.05%
2021/08/18	2	86.88	1	89.60	89.90	1	6,326	0.02%
2021/08/17	3	87.40	0	0.00	86.60	3	6,363	0.05%
2021/08/16	3	88.30	1	88.80	89.50	2	6,377	0.03%
2021/08/13	14	91.64	5	90.48	90.20	9	6,372	0.14%
2021/08/12	5	95.70	2	95.80	95.20	3	6,355	0.05%
2021/08/11	13.3	98.64	0	0.00	95.00	13.3	6,423	0.21%
2021/08/10	3	105.33	3	106.00	106.00	0	6,422	0.00%
2021/08/09	2	112.00	1	110.02	108.50	1	6,404	0.02%
2021/08/06	1	111.50	8	111.81	111.50	-7	6,413	-0.11%
2021/08/05	0	0.00	13	109.31	110.50	-13	6,508	-0.20%
2021/08/04	3	107.33	0	0.00	106.50	3	6,567	0.05%
2021/08/02	2	108.75	3	108.00	108.00	-1	6,699	-0.01%
2021/07/30	3	106.00	0	0.00	107.50	3	6,733	0.04%
2021/07/29	16	102.97	0	0.00	105.00	16	6,679	0.24%
2021/07/28	8	103.38	12	102.92	103.00	-4	6,679	-0.06%
2021/07/27	14	105.50	4	106.13	104.50	10	6,687	0.15%
2021/07/26	6	109.58	0	0.00	108.50	6	6,732	0.09%
2021/07/23	29	111.22	22	110.70	108.00	7	6,695	0.10%
2021/07/22	16	114.13	23	114.54	113.00	-7	6,483	-0.11%
2021/07/21	33	114.32	61	115.18	112.50	-28	6,273	-0.45%
2021/07/20	10	110.40	251	109.31	109.00	-241	5,889	-4.09%	大賣/鉅額交易
2021/07/19	12	108.29	54	108.45	113.00	-42	5,631	-0.75%
2021/07/16	5	103.50	11	102.77	103.00	-6	5,231	-0.11%
2021/07/15	5	99.04	79	99.48	99.90	-74	5,071	-1.46%
2021/07/14	1.7	98.77	1	98.70	99.00	0.7	5,090	0.01%
2021/07/13	2.3	104.13	3	101.83	99.10	-0.7	5,086	-0.01%
2021/07/12	22	98.25	9	99.70	101.50	13	4,974	0.26%
2021/07/09	350	96.04	2	96.20	95.90	348	4,852	7.17%	大買/鉅額交易
2021/07/08	0	0.00	1	95.70	95.30	-1	4,959	-0.02%
2021/07/07	0	0.00	2	95.65	94.80	-2	5,000	-0.04%
2021/07/05	0	0.00	3	96.20	96.10	-3	5,245	-0.06%
2021/07/01	3	92.90	0	0.00	92.60	3	5,556	0.05%
2021/06/28	3	94.67	0	0.00	95.10	3	6,207	0.05%
2021/06/25	1	95.10	1	95.30	94.30	0	6,537	0.00%
2021/06/24	2	94.55	0	0.00	94.60	2	6,769	0.03%
2021/06/23	0	0.00	2	94.25	94.00	-2	6,868	-0.03%
2021/06/22	1	92.90	0	0.00	92.60	1	7,365	0.01%
2021/06/21	0	0.00	10	95.23	94.30	-10	7,403	-0.14%
2021/06/17	1	94.30	0	0.00	96.50	1	7,514	0.01%
2021/06/15	2	95.05	3	94.77	96.20	-1	7,698	-0.01%
2021/06/11	1	96.20	10	95.64	95.10	-9	8,301	-0.11%
2021/06/10	54	98.88	69	99.52	96.80	-15	8,717	-0.17%
2021/06/07	0	0.00	1	91.90	92.40	-1	8,792	-0.01%
2021/06/04	1	92.00	0	0.00	91.80	1	8,852	0.01%
2021/06/02	1	95.10	0	0.00	93.00	1	9,000	0.01%
2021/05/31	0	0.00	0.1	93.80	94.30	-0.1	9,093	0.00%
2021/05/28	1	93.50	0	0.00	94.10	1	9,206	0.01%
2021/05/27	1	93.40	2	94.00	94.00	-1	9,409	-0.01%
2021/05/25	12	92.27	13	92.38	92.20	-1	9,629	-0.01%
2021/05/24	0	0.00	6	88.85	90.10	-6	9,887	-0.06%
2021/05/20	0	0.00	4	87.50	87.00	-4	10,707	-0.04%
2021/05/19	1	88.30	2	88.45	89.90	-1	11,189	-0.01%
2021/05/18	1	84.50	1	86.00	87.00	0	11,725	0.00%
2021/05/17	5	86.30	0	0.00	82.50	5	11,952	0.04%
2021/05/14	9	88.87	1	90.20	88.00	8	11,990	0.07%
2021/05/13	15	89.98	11	90.31	88.90	4	11,927	0.03%
2021/05/12	3	86.20	2.2	90.22	86.80	0.8	11,768	0.01%
2021/05/11	5	91.24	0.1	91.00	90.50	4.9	11,690	0.04%
2021/05/10	0	97.30	6	97.12	97.20	-6	11,639	-0.05%
2021/05/07	4	100.00	3	100.40	99.50	1	11,696	0.01%
2021/05/06	3	97.13	1.1	97.85	96.60	1.9	11,821	0.02%
2021/05/05	2	99.20	1.3	99.02	97.20	0.7	12,583	0.01%
2021/05/04	11	99.62	6	98.67	100.50	5	13,173	0.04%
2021/05/03	6	102.92	1	104.00	102.00	5	13,120	0.04%
2021/04/29	8	110.69	1	110.50	110.00	7	13,021	0.05%
2021/04/28	1	109.50	0	0.00	112.00	1	12,981	0.01%
2021/04/27	9	110.11	1	110.00	109.50	8	12,943	0.06%
2021/04/26	0	0.00	2	114.75	114.50	-2	12,885	-0.02%
2021/04/23	2	111.00	1	114.00	112.50	1	12,828	0.01%
2021/04/22	2	113.25	2	111.75	109.50	0	12,847	0.00%
2021/04/21	0	0.00	1	110.50	111.00	-1	12,799	-0.01%
2021/04/20	0	0.00	0.7	111.14	110.00	-0.7	12,813	-0.01%
2021/04/19	0	0.00	1	109.00	109.50	-1	12,806	-0.01%
2021/04/16	6	111.25	2	112.25	110.50	4	12,837	0.03%
2021/04/15	1	111.00	1	109.00	112.50	0	12,742	0.00%
2021/04/14	2	105.75	10	107.00	106.00	-8	12,670	-0.06%
2021/04/13	0	0.00	1	110.50	108.00	-1	12,569	-0.01%
2021/04/12	6	110.25	1.2	113.20	108.50	4.9	12,524	0.04%
2021/04/09	13	114.04	16	114.00	113.00	-3	12,433	-0.02%
2021/04/08	17	114.47	11	114.95	113.50	6	12,344	0.05%
2021/04/07	2	112.50	3	112.50	115.00	-1	12,160	-0.01%
2021/04/06	22	113.11	17	112.47	114.00	5	12,000	0.04%
2021/04/01	7	106.14	11	105.66	105.50	-4	11,755	-0.03%
2021/03/31	10	102.20	4	102.25	102.00	6	11,534	0.05%
2021/03/30	14	103.21	22	102.70	103.00	-8	11,375	-0.07%
2021/03/29	13	99.79	11	100.76	99.40	2	11,059	0.02%
2021/03/26	7	97.69	0	0.00	98.00	7	10,827	0.06%
2021/03/25	27	98.23	27	98.52	96.70	0	10,729	0.00%
2021/03/24	1	94.80	4	94.85	94.80	-3	10,232	-0.03%
2021/03/23	1	93.60	1	93.90	93.60	0	10,227	0.00%
2021/03/22	2	94.50	1.2	94.64	93.50	0.9	10,174	0.01%
2021/03/19	4	92.75	0	0.00	92.80	4	10,113	0.04%
2021/03/18	12	94.84	9	94.66	94.10	3	10,049	0.03%
2021/03/17	26	96.07	19	95.86	94.50	7	9,947	0.07%
2021/03/16	14	95.64	50	97.25	98.70	-36	9,404	-0.38%
2021/03/15	4	88.93	13.1	89.55	89.80	-9.1	8,980	-0.10%
2021/03/12	19	89.05	8	88.68	88.40	11	8,991	0.12%
2021/03/11	3.1	88.99	3	88.63	88.20	0.1	8,903	0.00%
2021/03/09	6	83.70	8	84.48	85.30	-2	8,750	-0.02%
2021/03/08	7	84.59	8	85.04	84.50	-1	8,811	-0.01%
2021/03/05	3	85.43	1	85.90	85.80	2	8,735	0.02%
2021/03/04	3	84.67	0	0.00	84.70	3	8,712	0.03%
2021/03/03	5	85.28	1	84.90	84.90	4	8,709	0.05%
2021/03/02	5	88.18	13	87.55	85.70	-8	8,584	-0.09%
2021/02/26	7	84.87	1	84.90	84.60	6	8,371	0.07%
2021/02/25	7	87.47	7	86.77	86.50	0	8,356	0.00%
2021/02/24	9	85.42	5	86.14	84.10	4	8,261	0.05%
2021/02/23	17	84.41	16	84.29	84.00	1	7,957	0.01%
2021/02/22	150.3	89.77	138	90.07	87.60	12.3	7,648	0.16%	大買/大賣/
2021/02/19	42.3	85.86	52	85.53	87.80	-9.7	7,132	-0.14%
2021/02/18	143.1	78.22	130	77.76	79.90	13.1	6,636	0.20%	大買/大賣/
2021/02/17	2	75.55	10	75.25	76.30	-8	6,055	-0.13%
2021/02/05	4	69.93	1	70.40	69.40	3	5,783	0.05%
2021/02/04	1	68.60	0	0.00	68.80	1	5,746	0.02%
2021/02/03	2	68.80	0	0.00	68.60	2	5,769	0.03%
2021/02/02	0	0.00	8	68.01	67.90	-8	5,945	-0.13%
2021/02/01	3	66.43	0	0.00	66.80	3	6,203	0.05%
2021/01/29	16	68.69	4	68.15	66.20	12	6,303	0.19%
2021/01/28	5	69.96	2	70.80	68.70	3	6,298	0.05%
2021/01/27	55	75.94	49	75.90	72.80	6	6,149	0.10%
2021/01/26	30	74.44	46	74.79	76.20	-16	5,438	-0.29%
2021/01/25	0	0.00	14	68.86	69.30	-14	4,835	-0.29%
2021/01/22	0	0.00	7	66.60	67.60	-7	4,794	-0.15%
2021/01/21	10	65.32	0	0.00	64.60	10	4,809	0.21%
2021/01/20	1	67.00	0	0.00	65.30	1	4,819	0.02%
2021/01/19	3	68.23	0	0.00	67.50	3	4,842	0.06%
2021/01/18	2	70.00	3	71.07	69.00	-1	4,972	-0.02%
2021/01/15	2	70.40	7	70.89	69.50	-5	4,999	-0.10%
2021/01/14	1	69.50	2	69.60	69.70	-1	4,984	-0.02%
2021/01/13	1	67.50	4	67.88	67.80	-3	4,922	-0.06%
2021/01/12	2	66.95	1	67.40	66.70	1	4,993	0.02%
2021/01/11	4	64.93	3	67.37	67.40	1	5,037	0.02%
2021/01/08	0	0.00	3	67.47	67.20	-3	5,155	-0.06%
2021/01/07	3	66.80	6	67.20	66.80	-3	5,201	-0.06%
2021/01/06	0	0.00	2	65.85	65.50	-2	5,280	-0.04%
2021/01/05	3	66.90	4	66.88	66.50	-1	5,349	-0.02%
2021/01/04	2	67.30	7	67.19	67.30	-5	5,502	-0.09%
2020/12/31	2	65.70	6	66.18	65.70	-4	6,172	-0.06%
2020/12/29	1	64.40	0	0.00	64.20	1	6,793	0.01%
2020/12/24	3	65.00	2	65.60	65.00	1	7,243	0.01%
2020/12/23	0	0.00	1	64.70	63.70	-1	7,464	-0.01%
2020/12/22	0	0.00	1	63.90	64.00	-1	7,877	-0.01%
2020/12/21	0	0.00	1	63.10	63.50	-1	8,202	-0.01%
2020/12/18	1	64.00	0	0.00	63.60	1	8,471	0.01%
2020/12/17	2	63.30	1	63.40	63.40	1	8,854	0.01%
2020/12/15	1	64.40	33	64.25	64.30	-32	9,574	-0.33%
2020/12/14	0	0.00	4	65.53	65.90	-4	10,057	-0.04%
2020/12/11	3	65.33	0	0.00	65.40	3	11,020	0.03%
2020/12/10	0	0.00	1	67.70	67.10	-1	11,773	-0.01%
2020/12/09	0	0.00	1	69.30	69.40	-1	11,866	-0.01%
2020/12/08	7	68.67	13	68.83	68.40	-6	11,815	-0.05%
2020/12/07	2	67.75	1	68.60	67.20	1	11,731	0.01%
2020/12/04	2	68.00	0	0.00	67.90	2	11,694	0.02%
2020/12/03	2	67.90	2	68.50	67.40	0	11,759	0.00%
2020/12/02	35	68.95	3	68.40	68.70	32	11,711	0.27%
2020/12/01	1	67.30	0	0.00	67.60	1	11,601	0.01%
2020/11/27	1	67.30	0	0.00	66.70	1	11,637	0.01%
2020/11/25	0	0.00	9	65.97	65.40	-9	11,556	-0.08%
2020/11/24	3	67.20	6	66.92	66.40	-3	11,565	-0.03%
2020/11/23	4	66.78	7	67.40	67.20	-3	11,498	-0.03%
2020/11/20	0	0.00	6	64.82	65.30	-6	11,365	-0.05%
2020/11/18	3	66.00	2	65.60	65.50	1	11,345	0.01%
2020/11/17	2	65.00	2	65.50	65.10	0	11,325	0.00%
2020/11/16	4	65.30	0	0.00	65.40	4	11,380	0.04%
2020/11/12	5	64.40	2	64.30	63.90	3	11,363	0.03%
2020/11/11	3	65.27	1	65.30	65.30	2	11,322	0.02%
2020/11/10	11	65.27	4	65.38	64.70	7	11,299	0.06%
2020/11/09	19	68.28	5	67.92	68.00	14	11,116	0.13%
2020/11/06	6	72.25	1	71.50	71.10	5	10,825	0.05%
2020/11/05	5	71.28	7	71.20	70.90	-2	10,723	-0.02%
2020/11/04	0	0.00	3	70.07	70.10	-3	10,662	-0.03%
2020/11/03	6	69.28	12	69.51	70.30	-6	10,795	-0.06%
2020/11/02	0	0.00	3	67.37	68.30	-3	10,743	-0.03%
2020/10/30	2	68.00	0	0.00	66.70	2	10,713	0.02%
2020/10/29	1	66.70	1	67.40	67.30	0	10,687	0.00%
2020/10/28	0	0.00	3	68.93	68.10	-3	10,672	-0.03%
2020/10/27	2	68.65	8	68.89	68.50	-6	10,652	-0.06%
2020/10/26	5	71.22	2	71.90	69.00	3	10,621	0.03%
2020/10/23	1	71.00	1	71.40	71.00	0	10,467	0.00%
2020/10/22	0	0.00	2	70.70	70.70	-2	10,379	-0.02%
2020/10/21	2	70.10	4	69.65	70.00	-2	10,253	-0.02%
2020/10/20	1	68.90	2	70.10	69.50	-1	10,227	-0.01%
2020/10/19	0	0.00	1	69.20	69.50	-1	10,126	-0.01%
2020/10/16	12	70.19	7	70.61	68.00	5	10,087	0.05%
2020/10/15	7	69.43	6	69.67	69.50	1	9,935	0.01%
2020/10/14	1	69.90	0	0.00	69.50	1	9,900	0.01%
2020/10/13	7	69.49	8	69.69	70.10	-1	9,877	-0.01%
2020/10/12	3	70.23	4	69.63	70.50	-1	9,844	-0.01%
2020/10/08	26	72.15	14	69.91	69.30	12	9,750	0.12%
2020/10/07	20	69.25	16	68.84	71.60	4	9,124	0.04%
2020/10/06	9	66.37	4	67.08	67.90	5	8,740	0.06%
2020/10/05	6	64.90	0	0.00	65.10	6	8,690	0.07%
2020/09/30	3	65.93	5	65.64	66.30	-2	8,782	-0.02%
2020/09/29	1	63.80	1	65.20	64.00	0	8,741	0.00%
2020/09/28	2	65.50	1	66.70	64.60	1	8,704	0.01%
2020/09/25	6	67.92	9	68.41	67.30	-3	8,552	-0.04%
2020/09/24	28	67.86	4	69.13	67.50	24	8,202	0.29%
2020/09/23	75	69.45	100	68.84	70.10	-25	7,934	-0.32%
2020/09/22	32	69.67	10	70.33	68.50	22	7,740	0.28%
2020/09/21	18	70.49	18	70.28	69.00	0	7,383	0.00%
2020/09/18	61	72.33	75	72.14	72.20	-14	7,242	-0.19%
2020/09/17	48	69.57	51	70.14	72.00	-3	6,767	-0.04%
2020/09/16	196	69.16	198	69.39	70.00	-2	6,369	-0.03%	大買/大賣/
2020/09/15	192	63.04	300	62.74	65.10	-108	5,609	-1.93%	大買/大賣/鉅額交易
2020/09/14	32	58.05	47	57.56	59.20	-15	4,909	-0.31%
2020/09/11	3	54.60	2	55.10	53.90	1	4,784	0.02%
2020/09/10	2	55.60	3	55.70	54.80	-1	4,858	-0.02%
2020/09/09	3	54.37	6	54.65	55.30	-3	4,950	-0.06%
2020/09/08	26	55.18	26	55.07	54.70	0	4,999	0.00%
2020/09/07	6	53.97	4	54.60	53.10	2	5,008	0.04%
2020/09/04	22	54.02	14	54.13	54.20	8	5,133	0.16%
2020/09/03	28	55.54	10	55.60	54.80	18	5,220	0.34%
2020/09/02	19	55.28	24	55.16	55.30	-5	5,323	-0.09%
2020/09/01	12	53.45	2	53.70	53.40	10	5,620	0.18%
2020/08/31	32	53.77	21	53.67	53.80	11	5,701	0.19%
2020/08/28	81	54.44	28	54.60	53.80	53	5,973	0.89%
2020/08/27	18	54.61	2	54.50	53.50	16	6,255	0.26%
2020/08/26	4	54.25	10	53.96	54.40	-6	6,355	-0.09%
2020/08/25	14	53.07	4	53.30	53.10	10	6,497	0.15%
2020/08/24	9	52.53	10	52.79	52.90	-1	6,655	-0.02%
2020/08/21	2	51.20	2	51.60	52.10	0	6,881	0.00%
2020/08/20	15	51.87	2	54.50	50.90	13	7,135	0.18%
2020/08/19	2	55.65	1	56.00	55.10	1	7,182	0.01%
2020/08/18	4	55.45	4	55.65	55.40	0	7,250	0.00%
2020/08/17	8	55.40	6	55.63	55.30	2	7,487	0.03%
2020/08/14	2	55.10	11	55.22	54.70	-9	7,583	-0.12%
2020/08/13	9	54.87	7	54.77	54.80	2	7,687	0.03%
2020/08/12	2	53.65	9	53.02	54.80	-7	8,026	-0.09%
2020/08/11	21	53.55	19	54.24	53.00	2	8,560	0.02%
2020/08/10	20	55.47	14	55.86	54.80	6	8,853	0.07%
2020/08/07	30	56.89	36	56.61	56.00	-6	9,415	-0.06%
2020/08/06	27	53.15	19	53.41	52.70	8	9,507	0.08%
2020/08/05	7	53.89	2	54.20	53.90	5	9,997	0.05%
2020/08/04	1	53.80	6	54.02	53.70	-5	10,440	-0.05%
2020/08/03	6	53.53	6	53.77	53.80	0	11,261	0.00%
2020/07/31	6	52.60	2	53.00	52.80	4	11,751	0.03%
2020/07/30	4	52.78	21	52.78	53.00	-17	12,488	-0.14%
2020/07/29	11	51.24	7	50.70	51.60	4	12,730	0.03%
2020/07/28	17	50.81	5	50.82	50.20	12	12,797	0.09%
2020/07/27	8	50.65	2	51.20	50.00	6	12,956	0.05%
2020/07/24	10	52.16	7	52.64	51.00	3	13,285	0.02%
2020/07/23	4	52.40	4	52.75	52.70	0	13,327	0.00%
2020/07/22	2	53.40	2	53.60	52.70	0	13,415	0.00%
2020/07/21	3	53.03	3	53.17	53.30	0	13,584	0.00%
2020/07/20	5	52.54	5	52.68	52.80	0	13,748	0.00%
2020/07/17	11	52.45	5	53.98	52.10	6	13,921	0.04%
2020/07/16	2	55.20	6	55.87	55.00	-4	13,922	-0.03%
2020/07/15	4	59.33	9	59.63	58.20	-5	13,949	-0.04%
2020/07/14	4	60.30	8	60.71	59.50	-4	14,039	-0.03%
2020/07/13	6	62.87	4	63.05	62.50	2	14,127	0.01%
2020/07/10	9	62.14	9	62.53	61.50	0	14,144	0.00%
2020/07/09	8	62.48	13	62.75	62.10	-5	14,181	-0.04%
2020/07/08	2	59.55	4	60.33	61.20	-2	14,222	-0.01%
2020/07/07	2	60.25	3	60.70	60.40	-1	14,351	-0.01%
2020/07/06	0	0.00	7	60.46	59.90	-7	14,471	-0.05%
2020/07/03	8	58.55	0	0.00	58.70	8	14,561	0.05%
2020/07/02	2	58.15	7	58.00	58.40	-5	14,934	-0.03%
2020/07/01	4	57.48	7	57.36	57.10	-3	15,227	-0.02%
2020/06/30	3	56.40	3	56.70	56.70	0	15,401	0.00%
2020/06/29	6	56.55	3	56.47	56.20	3	15,402	0.02%
2020/06/24	4	55.60	8	55.64	55.90	-4	15,345	-0.03%
2020/06/23	6	55.57	5	55.28	55.00	1	15,400	0.01%
2020/06/22	8	55.80	12	56.22	56.20	-4	15,324	-0.03%
2020/06/19	2	53.35	6	53.50	53.80	-4	15,159	-0.03%
2020/06/18	5	53.12	0	0.00	53.10	5	15,116	0.03%
2020/06/17	6	53.27	7	53.24	53.10	-1	15,086	-0.01%
2020/06/16	4	52.03	6	52.48	52.70	-2	15,056	-0.01%
2020/06/15	9	51.86	8	51.74	51.10	1	15,052	0.01%
2020/06/12	15	51.32	7	51.49	51.80	8	15,063	0.05%
2020/06/11	0	0.00	7	49.84	50.50	-7	15,064	-0.05%
2020/06/10	4	51.73	2	51.65	51.60	2	15,146	0.01%
2020/06/09	15	52.57	14	52.51	52.00	1	15,178	0.01%
2020/06/08	11	54.25	15	52.92	52.00	-4	15,246	-0.03%
2020/06/05	10	57.80	0	0.00	57.70	10	15,141	0.07%
2020/06/04	24	59.64	20	58.96	58.00	4	15,353	0.03%
2020/06/03	23	59.55	23	59.13	60.30	0	15,769	0.00%
2020/06/02	6	57.93	5	58.06	57.70	1	15,984	0.01%
2020/06/01	15	58.62	16	58.54	58.30	-1	16,421	-0.01%
2020/05/29	15	57.71	5	57.50	57.70	10	16,642	0.06%
2020/05/28	49	57.24	51	57.15	57.10	-2	16,528	-0.01%
2020/05/27	23	56.96	32	57.12	55.90	-9	16,379	-0.05%
2020/05/26	6	58.00	6	58.18	58.10	0	16,134	0.00%
2020/05/25	6	57.68	5	57.34	57.80	1	16,019	0.01%
2020/05/22	11	58.59	12	58.95	57.10	-1	15,985	-0.01%
2020/05/21	10	58.44	11	58.01	58.00	-1	15,991	-0.01%
2020/05/20	13	57.89	15	57.49	57.40	-2	15,879	-0.01%
2020/05/19	40	58.34	25	57.90	57.00	15	15,747	0.10%
2020/05/18	57	61.09	71	60.93	61.20	-14	15,364	-0.09%
2020/05/15	36	59.06	51	59.32	57.50	-15	14,791	-0.10%
2020/05/14	94	61.21	80	61.59	59.80	14	14,442	0.10%
2020/05/13	14	60.39	9	60.18	61.00	5	13,802	0.04%
2020/05/12	104	61.33	106	61.51	60.80	-2	13,520	-0.01%	大買/大賣/
2020/05/11	67	57.79	95	57.95	59.50	-28	12,981	-0.22%
2020/05/08	106	57.85	92	57.68	58.30	14	12,517	0.11%	大買/
2020/05/07	21	53.77	48.1	54.40	55.70	-27.1	11,727	-0.23%
2020/05/06	37	53.39	71	53.47	50.70	-34	11,237	-0.30%
2020/05/05	45	47.29	34	48.43	50.30	11	10,483	0.10%
2020/05/04	22	46.45	21	46.11	45.80	1	10,202	0.01%
2020/04/30	19	46.60	6	46.56	46.10	13	10,141	0.13%
2020/04/29	38	46.91	27	46.95	47.75	11	9,941	0.11%
2020/04/28	11	45.33	16	45.47	44.85	-5	9,568	-0.05%
2020/04/27	40	46.30	14	46.01	45.85	26	9,479	0.27%
2020/04/24	35	46.75	8	46.75	46.10	27	9,357	0.29%
2020/04/23	20	46.08	34	46.03	46.30	-14	9,122	-0.15%
2020/04/22	20	44.66	31	44.89	45.40	-11	8,898	-0.12%
2020/04/21	5	43.79	16	44.26	43.05	-11	8,656	-0.13%
2020/04/20	4	44.55	5	44.48	44.70	-1	8,549	-0.01%
2020/04/17	24	44.00	13	44.98	43.85	11	8,441	0.13%
2020/04/16	5	46.06	9	45.77	45.65	-4	8,248	-0.05%
2020/04/15	11	45.20	12	45.75	45.00	-1	8,048	-0.01%
2020/04/14	14	46.11	10	46.62	45.45	4	7,936	0.05%
2020/04/13	13	46.49	14	46.05	45.80	-1	7,732	-0.01%
2020/04/10	44	44.96	36	45.38	44.50	8	7,445	0.11%
2020/04/09	11	44.32	8	45.41	44.05	3	7,180	0.04%
2020/04/08	15	43.19	22	43.40	43.40	-7	6,922	-0.10%
2020/04/07	64	44.16	68	44.47	43.50	-4	6,708	-0.06%
2020/04/06	89	42.18	45	43.08	43.70	44	6,238	0.71%
2020/04/01	31	38.96	55	38.62	39.75	-24	5,855	-0.41%
2020/03/31	10	36.29	23	36.34	36.15	-13	5,580	-0.23%
2020/03/30	5	36.25	7	36.30	36.20	-2	5,518	-0.04%
2020/03/27	9	36.47	3	36.90	36.00	6	5,446	0.11%
2020/03/25	3	35.50	1	34.45	34.25	2	5,254	0.04%
2020/03/23	2	34.10	2	32.23	33.15	0	5,108	0.00%
2020/03/20	6	33.40	9	33.03	33.85	-3	5,069	-0.06%
2020/03/19	8	32.04	4	31.39	31.10	4	5,000	0.08%
2020/03/18	22	35.55	10	35.82	34.50	12	4,882	0.25%
2020/03/17	21	34.67	18	35.19	34.45	3	4,772	0.06%
2020/03/16	62	34.64	67	35.02	34.20	-5	4,627	-0.11%
2020/03/13	23	32.30	34	32.43	32.95	-11	4,383	-0.25%
2020/03/12	16	36.27	15	38.10	35.70	1	4,232	0.02%
2020/03/11	37	39.60	28	40.01	38.20	9	3,998	0.23%
2020/03/10	49	39.58	60	40.00	38.90	-11	3,708	-0.30%
2020/03/09	65	46.49	72	47.15	43.00	-7	3,398	-0.21%
2020/03/06	50	44.83	47	44.97	46.20	3	2,687	0.11%
2020/03/05	42	41.64	36	41.77	42.00	6	2,126	0.28%
2020/03/04	13	38.05	12	38.73	39.15	1	1,554	0.06%
2020/03/03	1	35.15	3	35.52	35.60	-2	1,144	-0.17%
2020/03/02	6	36.04	4	35.36	35.10	2	1,075	0.19%
2020/02/27	4	34.81	4	34.55	34.10	0	970	0.00%
2020/02/26	2	35.33	1	35.25	34.50	1	925	0.11%
2020/02/25	7	35.48	1	35.30	35.00	6	895	0.67%
2020/02/24	20	36.62	4	37.24	36.65	16	808	1.98%
2020/02/21	2	34.75	2	34.75	34.65	0	527	0.00%
2020/02/19	0	0.00	1	34.10	33.95	-1	496	-0.20%
2020/02/10	15	34.68	13	34.89	33.85	2	454	0.44%
2020/02/06	0	0.00	1	34.80	33.70	-1	327	-0.31%
2020/02/05	1	33.60	1	33.65	34.10	0	312	0.00%
2020/02/04	1	33.90	0	0.00	33.60	1	297	0.34%
2020/01/08	0	0.00	5	32.30	32.30	-5	243	-2.05%
2020/01/03	0	0.00	1	33.00	33.20	-1	246	-0.41%
2019/12/30	1	32.85	0	0.00	32.75	1	253	0.39%
2019/12/26	5	32.75	0	0.00	32.60	5	256	1.95%
2019/11/08	0	0.00	0.1	33.60	33.50	-0.1	654	-0.01%
2019/10/17	1	32.50	0	0.00	32.70	1	641	0.16%
2019/09/23	0	0.00	3	34.60	35.00	-3	617	-0.49%
2019/09/06	0	0.00	1	34.80	34.60	-1	540	-0.19%
2019/09/05	1	35.65	0	0.00	34.90	1	524	0.19%
2019/09/02	0	0.00	3	34.75	35.10	-3	466	-0.64%
2019/08/28	0	0.00	1	33.80	33.90	-1	385	-0.26%
2019/08/27	1	34.35	0	0.00	34.00	1	369	0.27%
2019/08/26	1	33.25	0	0.00	33.10	1	318	0.31%
2019/08/20	0	0.00	6	34.30	34.50	-6	280	-2.14%
2019/08/15	0	0.00	1	33.00	33.10	-1	233	-0.43%
2019/06/12	0	0.00	1	30.90	31.10	-1	219	-0.46%
2019/06/05	0	0.00	1	31.15	30.85	-1	229	-0.44%
2019/05/10	1	31.20	0	0.00	31.10	1	227	0.44%
2019/04/29	0	0.00	1	32.00	31.95	-1	217	-0.46%
2019/04/18	1	32.30	0	0.00	32.10	1	209	0.48%
2019/04/01	0	0.00	0	31.50	31.10	0	162	-0.01%
2019/03/14	1	28.90	0	0.00	29.10	1	112	0.89%
2019/02/22	0	0.00	1	29.40	29.45	-1	96	-1.04%
2019/01/24	0	0.00	0.1	30.30	28.55	-0.1	84	-0.07%
2019/01/16	1	28.20	0	0.00	28.35	1	97	1.03%
2018/10/15	0	0.00	1	28.90	28.95	-1	173	-0.57%
2018/09/14	1	30.00	0	0.00	30.50	1	226	0.44%
2018/08/20	3	31.20	1	31.50	31.75	2	269	0.74%
2018/08/17	0	0.00	5	31.35	31.75	-5	267	-1.87%
2018/08/13	1	30.05	1	29.80	30.50	0	252	0.00%
2018/08/10	3	30.55	1	30.40	30.40	2	245	0.82%
2018/08/08	6	30.42	4	30.49	30.45	2	243	0.82%
2018/08/01	2	29.10	0	0.00	29.20	2	258	0.77%
2018/07/30	1	29.00	0	0.00	29.00	1	264	0.38%
2018/07/26	1	29.05	0	0.00	29.05	1	263	0.38%
2018/07/18	0	0.00	1	29.85	29.65	-1	296	-0.34%
2018/07/13	0	0.00	1	30.30	30.30	-1	303	-0.33%
2018/07/06	0	0.00	10	30.10	30.25	-10	328	-3.05%
2018/07/04	1	30.00	0	0.00	30.30	1	334	0.30%
2018/05/17	1	31.85	0	0.00	32.00	1	659	0.15%
2018/05/11	1	32.30	0	0.00	32.45	1	720	0.14%
2018/05/09	1	31.60	0	0.00	31.60	1	747	0.13%
2018/04/18	0	0.00	5	34.40	35.55	-5	797	-0.63%
2018/04/16	0	0.00	1	35.05	34.90	-1	809	-0.12%
2018/04/12	0	0.00	1	36.15	36.25	-1	837	-0.12%
2018/03/30	4	36.95	0	0.00	36.75	4	884	0.45%
2018/03/29	1	36.70	0	0.00	36.75	1	903	0.11%
2018/03/23	0	0.00	6	35.52	36.40	-6	929	-0.65%
2018/03/22	1	36.75	1	37.55	36.60	0	933	0.00%
2018/03/20	5	37.80	0	0.00	38.00	5	962	0.52%
2018/03/19	0	0.00	1	38.10	38.05	-1	1,066	-0.09%
2018/03/16	0	0.00	1	38.50	37.80	-1	1,143	-0.09%
2018/03/15	0	0.00	5	38.41	38.25	-5	1,163	-0.43%
2018/03/12	2	37.30	1	36.85	37.50	1	1,245	0.08%
2018/03/09	1	37.30	5	37.33	37.10	-4	1,244	-0.32%
2018/03/08	11	37.74	1	37.25	37.90	10	1,253	0.80%
2018/03/07	1	36.90	0	0.00	37.00	1	1,244	0.08%
2018/03/01	1	36.90	0	0.00	37.00	1	1,388	0.07%
2018/02/27	7	36.85	12	37.20	37.40	-5	1,490	-0.34%
2018/02/26	13	37.50	8	37.20	37.35	5	1,494	0.33%
2018/02/22	0	0.00	1	36.30	36.50	-1	1,453	-0.07%
2018/02/06	0	0.00	1	34.60	34.60	-1	1,492	-0.07%
2018/02/02	1	34.25	0	0.00	34.90	1	1,509	0.07%
2018/01/31	4	34.90	0	0.00	35.10	4	1,578	0.25%
2018/01/22	0	0.00	1	34.40	34.35	-1	2,070	-0.05%
2018/01/19	1	35.10	0	0.00	34.60	1	2,076	0.05%
2018/01/15	0	0.00	1	34.80	34.90	-1	2,070	-0.05%
2018/01/12	1	34.90	2	35.05	35.00	-1	2,082	-0.05%
2018/01/11	1	35.00	3	34.80	34.75	-2	2,118	-0.09%
2018/01/09	0	0.00	1	36.30	35.70	-1	2,107	-0.05%
2018/01/08	1	36.70	0	0.00	36.45	1	2,092	0.05%
2018/01/05	1	37.75	1	37.80	37.55	0	2,078	0.00%
2018/01/04	1	37.20	0	0.00	37.30	1	2,058	0.05%