松翰 (5471)-華南永昌-楠梓券商分點個股進出

台股 » 個股 » 松翰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松翰

(5471)

可現股當沖

股價
51.4
漲跌
--
漲幅
0.00%
成交量
244張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:30

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

松翰 (5471)籌碼相關－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/17	0	0.00	0	51.60	51.40	0	543	0.00%
2024/05/13	0	0.00	1	50.50	50.50	-1	546	-0.18%
2024/05/03	1	50.80	0	0.00	50.80	1	543	0.18%
2024/04/24	1	49.50	0	0.00	50.10	1	561	0.18%
2024/04/18	0	0.00	2	51.10	51.30	-2	568	-0.35%
2024/04/16	0	0.00	9	51.00	51.20	-9	569	-1.58%
2024/04/15	1	52.90	0	0.00	52.40	1	566	0.18%
2024/04/11	3	54.10	1	53.60	53.50	2	563	0.36%
2024/04/10	1	55.10	1	54.50	55.10	0	562	0.00%
2024/04/08	1	53.50	1	54.00	53.30	0	557	0.00%
2024/04/03	1	54.60	0	0.00	54.60	1	559	0.18%
2024/04/01	0	0.00	5	55.30	54.90	-5	583	-0.86%
2024/03/29	1	53.10	0	0.00	52.80	1	555	0.18%
2024/03/28	6	54.52	2	53.20	53.70	4	547	0.73%
2024/03/27	7	52.34	3	53.07	54.10	4	493	0.81%
2024/03/25	6	49.80	0	0.00	49.85	6	421	1.42%
2024/03/12	0	51.05	0	0.00	50.90	0	467	0.00%
2024/03/01	0	52.80	0	0.00	52.50	0	583	0.00%
2024/02/02	0	52.70	0	0.00	52.40	0	969	0.00%
2024/01/18	0	0.00	2	52.80	52.90	-2	995	-0.20%
2024/01/15	0	54.60	0	0.00	54.70	0	1,008	0.00%
2024/01/09	0	0.00	9	55.13	54.40	-9	1,036	-0.87%
2024/01/05	0	0.00	1	54.80	54.80	-1	1,035	-0.10%
2024/01/03	1	56.50	0	0.00	56.70	1	1,032	0.10%
2024/01/02	0	0.00	1	56.90	56.40	-1	1,029	-0.10%
2023/12/29	0	0.00	2	57.35	57.40	-2	1,023	-0.20%
2023/12/28	3	58.00	0	0.00	57.80	3	1,014	0.30%
2023/12/22	0	55.10	1	54.80	55.00	-1	989	-0.10%
2023/12/08	0	56.70	0	0.00	56.70	0	920	0.00%
2023/12/06	0	0.00	1	56.30	56.20	-1	899	-0.11%
2023/11/30	0	0.00	4	57.40	56.90	-4	844	-0.47%
2023/11/29	1	58.50	1	57.40	58.00	0	824	0.00%
2023/11/28	1	58.40	0	0.00	58.50	1	799	0.13%
2023/11/27	0	0.00	1	56.80	56.50	-1	762	-0.13%
2023/11/22	13	57.62	11	57.67	57.80	2	624	0.32%
2023/11/21	6	54.27	8	54.46	55.00	-2	478	-0.42%
2023/11/20	4	53.63	3	53.97	53.90	1	415	0.24%
2023/11/17	0	0.00	2	50.40	50.60	-2	362	-0.55%
2023/11/16	2	50.00	0	0.00	49.85	2	357	0.56%
2023/11/09	1	49.35	0	0.00	49.10	1	335	0.30%
2023/11/06	0	0.00	1	49.40	49.65	-1	329	-0.30%
2023/11/03	0	0.00	2	48.63	48.45	-2	327	-0.61%
2023/10/31	0	0.00	1	49.40	49.40	-1	321	-0.31%
2023/10/27	0	0.00	1	48.25	48.10	-1	316	-0.32%
2023/10/25	1	48.80	3	48.50	49.15	-2	314	-0.64%
2023/10/24	0	0.00	2	48.30	47.95	-2	305	-0.65%
2023/10/23	2	48.25	0	0.00	48.25	2	300	0.67%
2023/10/20	2	46.95	1	47.65	47.10	1	297	0.34%
2023/10/18	3	46.80	0	0.00	47.85	3	311	0.96%
2023/10/11	1	45.85	0	0.00	45.80	1	314	0.32%
2023/09/27	3	47.23	3	46.92	46.35	0	314	0.00%
2023/08/28	0	0.00	1	43.70	43.65	-1	294	-0.34%
2023/08/14	5	43.80	0	0.00	43.40	5	299	1.67%
2023/08/10	1	44.30	1	44.25	44.25	0	295	0.00%
2023/08/09	2	45.15	0	0.00	45.10	2	291	0.69%
2023/07/28	0	0.00	0	46.50	46.40	0	275	-0.01%
2023/07/27	1	46.10	0	0.00	46.20	1	272	0.37%
2023/07/25	0	45.80	0	0.00	45.75	0	269	0.01%
2023/07/24	1	45.85	0	0.00	45.55	1	264	0.38%
2023/07/20	0.5	48.55	0	0.00	48.10	0.5	256	0.19%
2023/07/17	0	0.00	1	50.50	51.00	-1	241	-0.41%
2023/07/13	0.5	49.90	0	0.00	49.65	0.5	241	0.21%
2023/07/10	4	49.85	0	0.00	49.70	4	242	1.65%
2023/07/03	0	0.00	2	50.65	50.70	-2	252	-0.79%
2023/06/27	2	49.95	0	0.00	49.85	2	254	0.79%
2023/06/19	0	0.00	1	51.30	51.40	-1	259	-0.39%
2023/06/16	0	0.00	1	51.90	51.40	-1	261	-0.38%
2023/05/30	1	50.60	0	0.00	51.00	1	276	0.36%
2023/05/26	2	50.25	0	0.00	50.10	2	279	0.71%
2023/05/25	2	50.70	0	0.00	50.70	2	281	0.71%
2023/05/15	0	49.40	0	0.00	48.85	0	295	0.00%
2023/05/12	1	49.20	0	0.00	49.40	1	298	0.33%
2023/05/11	1	49.50	0	0.00	49.20	1	301	0.33%
2023/04/28	1	49.55	0	0.00	49.70	1	379	0.26%
2023/04/25	2	49.25	0	0.00	49.15	2	376	0.53%
2023/03/24	0	0.00	1	54.70	54.60	-1	802	-0.12%
2023/03/20	0	0.00	5	53.30	53.50	-5	803	-0.62%
2023/03/13	0	0.00	1	53.50	53.40	-1	832	-0.12%
2023/03/06	1	55.60	1	55.50	55.60	0	960	0.00%
2023/03/02	2	54.20	0	0.00	54.20	2	966	0.21%
2023/03/01	0	54.80	0	0.00	54.30	0	965	0.00%
2023/02/24	0	55.90	0	0.00	54.80	0	964	0.00%
2023/02/22	0	0.00	2	55.30	54.50	-2	966	-0.21%
2023/02/21	0	0.00	7	55.50	55.50	-7	966	-0.72%
2023/02/10	3	53.73	0	0.00	53.70	3	993	0.30%
2023/02/09	0	0.00	5	54.36	54.60	-5	992	-0.50%
2023/02/08	1	54.40	1	54.80	54.70	0	990	0.00%
2023/02/07	1	53.20	1	53.80	53.90	0	982	0.00%
2023/02/01	7	53.70	0	0.00	53.60	7	954	0.73%
2023/01/31	0	0.00	3	51.80	51.90	-3	937	-0.32%
2023/01/13	2	49.88	0	0.00	49.85	2	923	0.22%
2023/01/12	2	50.50	0	0.00	50.20	2	922	0.22%
2023/01/09	2	51.25	2	51.70	51.40	0	920	0.00%
2023/01/06	0	0.00	1	51.50	51.40	-1	919	-0.11%
2023/01/05	0	0.00	2	51.20	51.00	-2	917	-0.22%
2023/01/04	2	50.30	0	0.00	50.50	2	911	0.22%
2022/12/30	1	50.30	0	0.00	50.10	1	911	0.11%
2022/12/22	0	0.00	1	52.00	52.00	-1	875	-0.11%
2022/12/21	7	57.41	4	54.80	53.40	3	842	0.36%
2022/12/20	6	52.97	7.1	55.10	55.10	-1.1	535	-0.21%
2022/12/15	0	0.00	3	49.97	50.80	-3	483	-0.62%
2022/12/14	5	50.08	3	49.90	50.40	2	479	0.42%
2022/12/13	1	49.65	0	0.00	49.65	1	474	0.21%
2022/12/12	0	0.00	1	49.15	49.00	-1	473	-0.21%
2022/12/09	1	49.90	0	0.00	49.70	1	475	0.21%
2022/12/07	0.1	50.20	1	50.90	49.95	-1	466	-0.20%
2022/12/06	1	51.11	0	0.00	51.10	1	458	0.22%
2022/12/02	2	52.85	6	52.97	53.20	-4	442	-0.90%
2022/12/01	2	51.65	3	50.03	52.60	-1	412	-0.24%
2022/11/30	4	48.55	1	48.10	48.65	3	382	0.78%
2022/11/25	1	48.70	0	0.00	48.55	1	307	0.33%
2022/11/24	1	49.15	1	49.00	49.05	0	305	0.00%
2022/11/17	1	49.65	0	0.00	49.90	1	290	0.34%
2022/11/16	1	50.00	6	49.96	50.30	-5	286	-1.75%
2022/11/15	1	49.05	1	49.05	49.45	0	275	0.00%
2022/11/14	1	48.75	0	49.10	48.75	1	273	0.37%
2022/11/08	2	48.10	2	49.30	48.20	0	271	0.00%
2022/11/07	1	48.00	1	47.55	47.75	0	270	0.00%
2022/11/02	0	0.00	1	46.80	47.35	-1	273	-0.37%
2022/10/27	0	0.00	1	45.65	45.95	-1	279	-0.36%
2022/10/26	1	44.75	0	0.00	44.80	1	280	0.36%
2022/10/24	1	45.85	1	46.80	45.85	0	283	0.00%
2022/10/20	1	45.60	0	0.00	45.45	1	294	0.34%
2022/10/19	0	0.00	1	47.25	46.55	-1	303	-0.33%
2022/10/11	1	46.30	0	0.00	46.55	1	363	0.27%
2022/10/07	0	48.88	0	0.00	48.65	0	374	0.00%
2022/10/04	0	0.00	1	49.80	49.65	-1	387	-0.26%
2022/09/30	1	48.65	0	0.00	48.65	1	391	0.26%
2022/09/29	0	0.00	1	48.00	49.20	-1	395	-0.25%
2022/09/15	0.1	57.70	0	0.00	56.90	0.1	448	0.01%
2022/09/14	0	0.00	1	56.80	57.00	-1	452	-0.22%
2022/09/05	0	0.00	3	57.30	57.00	-3	499	-0.60%
2022/08/26	0	59.40	3	59.30	59.30	-3	526	-0.57%
2022/08/17	0	59.40	0	0.00	58.80	0	550	0.01%
2022/08/16	0	0.00	1	59.40	59.40	-1	552	-0.18%
2022/08/15	1	59.20	0	0.00	59.70	1	551	0.18%
2022/08/11	0.1	57.10	0	0.00	57.00	0.1	544	0.01%
2022/08/05	0	0.00	1	56.80	56.80	-1	566	-0.18%
2022/08/01	0	58.50	0	0.00	58.10	0	585	0.00%
2022/07/29	1	58.00	0	0.00	57.80	1	586	0.17%
2022/07/27	0	0.00	2	57.85	58.30	-2	589	-0.34%
2022/07/26	1	59.10	0	0.00	58.90	1	588	0.18%
2022/07/25	0	0.00	2	60.80	60.60	-2	585	-0.34%
2022/07/22	6	62.37	0	0.00	61.20	6	590	1.02%
2022/07/21	1	61.20	1	61.80	62.00	0	605	0.00%
2022/07/20	3	68.07	1	68.00	68.00	2	603	0.33%
2022/07/19	1	66.80	1	66.50	67.00	0	603	0.00%
2022/07/18	3	66.70	1	66.30	66.70	2	601	0.33%
2022/07/14	1	63.20	1	63.20	63.20	0	587	0.00%
2022/07/07	0	61.90	0	0.00	61.50	0	600	0.00%
2022/07/04	0	0.00	1	60.60	60.40	-1	645	-0.16%
2022/06/30	1	67.30	0	0.00	67.00	1	638	0.16%
2022/06/27	1	70.60	0	0.00	70.90	1	740	0.14%
2022/06/24	2	68.90	0	0.00	68.70	2	831	0.24%
2022/06/17	0	0.00	1	70.50	69.90	-1	963	-0.10%
2022/06/15	1	71.80	0	0.00	71.80	1	966	0.10%
2022/06/14	2	71.90	0	0.00	72.00	2	974	0.21%
2022/06/13	1	73.10	0	0.00	72.60	1	981	0.10%
2022/06/08	2	77.40	2	77.35	77.10	0	988	0.00%
2022/05/30	2	76.15	2	76.20	76.20	0	1,051	0.00%
2022/05/27	0	0.00	2	74.40	74.30	-2	1,054	-0.19%
2022/05/26	1	74.80	0	0.00	73.50	1	1,066	0.09%
2022/05/17	1	76.30	1	76.90	77.20	0	1,199	0.00%
2022/05/11	0	0.00	1	75.50	75.60	-1	1,217	-0.08%
2022/05/10	1	75.70	0	0.00	75.60	1	1,226	0.08%
2022/05/09	2	74.60	0	0.00	74.20	2	1,221	0.16%
2022/05/05	0	0.00	0.2	78.30	77.50	-0.2	1,217	-0.02%
2022/05/04	0	0.00	2.1	76.72	77.20	-2.1	1,221	-0.17%
2022/05/03	0.2	76.10	0	0.00	76.40	0.2	1,224	0.01%
2022/04/28	1	74.40	0	0.00	75.60	1	1,229	0.08%
2022/04/27	0	0.00	1	73.60	73.80	-1	1,223	-0.08%
2022/04/25	1.1	77.07	0	0.00	77.00	1.1	1,208	0.09%
2022/04/22	1	80.80	2	80.70	80.60	-1	1,195	-0.08%
2022/04/21	2	81.80	1	81.80	81.60	1	1,211	0.08%
2022/04/15	1	81.50	1	81.70	81.70	0	1,299	0.00%
2022/04/14	1	82.80	2	82.85	82.90	-1	1,320	-0.08%
2022/04/13	0.1	83.30	0.1	83.60	83.70	0	1,328	0.00%
2022/04/12	1	81.91	0	0.00	82.20	1	1,349	0.08%
2022/04/11	1	83.30	0	0.00	83.10	1	1,446	0.07%
2022/04/08	3	85.60	0	0.00	86.10	3	1,534	0.20%
2022/04/06	3	87.80	0	0.00	87.90	3	1,512	0.20%
2022/03/31	0	0.00	2	90.50	90.00	-2	1,502	-0.13%
2022/03/30	4.1	92.16	4	92.58	91.00	0.1	1,485	0.01%
2022/03/29	1	92.20	6	92.03	91.40	-5	1,419	-0.35%
2022/03/25	12	89.98	3	90.30	90.40	9	1,331	0.68%
2022/03/24	1	91.10	0	0.00	90.90	1	1,308	0.08%
2022/03/23	4	90.08	3	90.27	90.40	1	1,273	0.08%
2022/03/21	0	0.00	2	87.65	87.40	-2	1,215	-0.16%
2022/03/18	1	85.40	0	0.00	87.20	1	1,212	0.08%
2022/03/16	1	83.30	1	83.20	83.60	0	1,213	0.00%
2022/03/15	5	85.18	1	85.60	84.20	4	1,230	0.32%
2022/03/11	1	86.20	0	0.00	86.40	1	1,288	0.08%
2022/03/08	1	85.50	0	0.00	84.00	1	1,446	0.07%
2022/03/07	2	86.50	0	0.00	86.60	2	1,505	0.13%
2022/03/04	2	89.30	1	89.20	89.10	1	1,504	0.07%
2022/03/02	0	0.00	2	87.95	88.70	-2	1,517	-0.13%
2022/03/01	0	0.00	1	88.00	88.20	-1	1,520	-0.07%
2022/02/25	4	87.95	3	89.30	87.60	1	1,523	0.07%
2022/02/24	3	87.13	11	87.63	87.30	-8	1,517	-0.53%
2022/02/23	1	86.30	0	0.00	86.20	1	1,480	0.07%
2022/02/22	0	0.00	2	84.40	84.30	-2	1,672	-0.12%
2022/02/18	5	84.70	0	0.00	85.00	5	1,762	0.28%
2022/02/16	0	0.00	10	85.94	85.40	-10	1,823	-0.55%
2022/02/14	11	83.89	2	84.30	83.90	9	1,863	0.48%
2022/02/07	2	83.00	0	0.00	83.60	2	1,902	0.11%
2022/01/26	1	82.50	0	0.00	82.50	1	1,907	0.05%
2022/01/25	0	0.00	1	83.30	83.20	-1	1,932	-0.05%
2022/01/19	0.1	86.00	0	0.00	86.00	0.1	1,993	0.00%
2022/01/18	1	86.60	0	0.00	86.00	1	2,033	0.05%
2022/01/17	0	84.00	3	84.40	84.90	-3	2,029	-0.15%
2022/01/14	3	83.30	0	0.00	83.30	3	2,047	0.15%
2022/01/13	5	85.02	0	0.00	85.00	5	2,057	0.24%
2022/01/12	8	87.03	0	0.00	86.30	8	2,044	0.39%
2022/01/10	5	88.84	0	0.00	88.80	5	2,018	0.25%
2022/01/07	1	91.00	0	0.00	90.80	1	1,999	0.05%
2022/01/06	2	92.95	0	0.00	92.70	2	1,989	0.10%
2022/01/05	1	94.10	0	0.00	93.50	1	2,014	0.05%
2022/01/04	5	96.20	2.1	94.87	93.90	2.9	2,014	0.14%
2022/01/03	3.1	95.00	0	0.00	95.00	3.1	1,926	0.16%
2021/12/29	0	0.00	1	92.00	92.00	-1	1,881	-0.05%
2021/12/27	1	91.70	0	0.00	91.50	1	1,947	0.05%
2021/12/23	2	92.45	2	92.00	91.60	0	1,994	0.00%
2021/12/14	0	0.00	2	91.20	90.00	-2	2,103	-0.10%
2021/12/13	1	90.60	0	0.00	90.60	1	2,101	0.05%
2021/12/10	1	90.40	0	0.00	91.20	1	2,110	0.05%
2021/12/09	2	90.75	0	0.00	90.40	2	2,114	0.09%
2021/12/08	0	0.00	3.3	91.39	91.60	-3.3	2,125	-0.15%
2021/12/07	0	0.00	1	93.90	93.60	-1	2,093	-0.05%
2021/12/06	1	94.90	0	0.00	94.70	1	2,097	0.05%
2021/12/03	2	96.05	1	96.70	95.80	1	2,136	0.05%
2021/12/02	2	96.95	1	97.40	94.60	1	2,197	0.05%
2021/12/01	4	94.55	7.2	95.43	96.50	-3.2	2,259	-0.14%
2021/11/30	0	0.00	1	91.70	92.50	-1	2,285	-0.04%
2021/11/29	0	0.00	1	90.40	90.80	-1	2,328	-0.04%
2021/11/26	1	90.00	0	0.00	90.10	1	2,347	0.04%
2021/11/24	3	92.23	0	0.00	92.00	3	2,366	0.13%
2021/11/23	2.1	93.06	3	91.80	91.60	-0.9	2,375	-0.04%
2021/11/22	1	94.00	0	0.00	94.00	1	2,378	0.04%
2021/11/19	6.1	96.45	7	97.64	94.40	-0.9	2,386	-0.04%
2021/11/18	4.1	94.10	9	95.70	96.00	-4.9	2,243	-0.22%
2021/11/17	1	92.00	2.1	92.65	92.40	-1.1	2,192	-0.05%
2021/11/16	1.1	92.35	1	91.60	91.70	0.1	2,198	0.00%
2021/11/15	1	90.40	0	0.00	92.40	1	2,206	0.05%
2021/11/12	1	91.00	3	90.70	90.30	-2	2,209	-0.09%
2021/11/11	2	88.40	7	88.94	89.90	-5	2,216	-0.23%
2021/11/09	5	88.00	1	88.20	88.20	4	2,282	0.18%
2021/11/08	0.1	86.60	0	0.00	86.70	0.1	2,284	0.00%
2021/11/02	1	86.50	1	85.70	85.70	0	2,653	0.00%
2021/11/01	1	88.70	2.1	88.57	88.70	-1.1	2,715	-0.04%
2021/10/29	0	0.00	0.1	85.91	85.80	-0.1	2,724	0.00%
2021/10/28	1	85.80	4	85.10	85.80	-3	2,748	-0.11%
2021/10/27	2	84.70	3	83.87	84.70	-1	2,784	-0.04%
2021/10/26	1.1	83.66	2	84.50	83.60	-0.9	2,871	-0.03%
2021/10/25	0.1	86.40	1	86.00	86.40	-0.9	2,896	-0.03%
2021/10/22	1	86.10	1	87.00	85.50	0	3,031	0.00%
2021/10/21	2	85.85	2.5	86.42	86.30	-0.5	3,119	-0.02%
2021/10/18	0	82.50	0	0.00	82.50	0	3,833	0.00%
2021/10/15	0	0.00	0.2	81.80	82.50	-0.2	4,385	0.00%
2021/10/14	3.2	78.86	4.2	79.61	80.60	-1	4,800	-0.02%
2021/10/13	2.2	79.55	0	0.00	79.50	2.2	5,370	0.04%
2021/10/12	0.5	82.80	0	0.00	82.30	0.5	5,542	0.01%
2021/10/07	0	0.00	4	85.08	86.20	-4	5,604	-0.07%
2021/10/06	3	83.80	1	82.30	82.50	2	5,827	0.03%
2021/10/05	7	85.00	14	85.20	85.30	-7	6,034	-0.12%
2021/10/04	2	87.30	0	0.00	84.80	2	6,028	0.03%
2021/09/30	1	91.00	0	0.00	90.70	1	6,031	0.02%
2021/09/29	1	91.60	2	91.05	90.80	-1	6,042	-0.02%
2021/09/27	1	94.30	0	0.00	94.40	1	6,044	0.02%
2021/09/24	1	93.00	1	93.20	93.00	0	6,036	0.00%
2021/09/23	2	91.60	1	91.70	91.80	1	6,024	0.02%
2021/09/16	0	0.00	1	91.00	90.80	-1	6,066	-0.02%
2021/09/15	1	90.30	0	0.00	90.50	1	6,081	0.02%
2021/09/14	0	0.00	10	91.90	91.60	-10	6,096	-0.16%
2021/09/13	1	93.10	11	93.68	93.10	-10	6,119	-0.16%
2021/09/10	1	90.80	1	91.50	91.70	0	6,107	0.00%
2021/09/09	10	90.30	0.1	91.00	90.70	9.9	6,135	0.16%
2021/09/08	6.1	90.25	7	90.36	90.30	-0.9	6,152	-0.01%
2021/09/07	9	95.04	2	94.95	92.80	7	6,127	0.11%
2021/09/06	1	101.00	12.1	99.89	98.10	-11.1	6,064	-0.18%
2021/09/03	10.1	94.79	0	0.00	98.40	10.1	5,965	0.17%
2021/09/02	1	94.70	0	0.00	93.70	1	6,177	0.02%
2021/09/01	0	0.00	1	91.80	93.50	-1	6,181	-0.02%
2021/08/31	1	89.83	1	89.90	90.50	0	6,160	0.00%
2021/08/26	0	0.00	1	91.40	91.40	-1	6,204	-0.02%
2021/08/25	1	92.00	0	0.00	92.70	1	6,207	0.02%
2021/08/24	0	0.00	1	90.90	90.10	-1	6,201	-0.02%
2021/08/23	1	90.50	1	89.60	90.70	0	6,186	0.00%
2021/08/20	1	87.80	2	87.80	87.40	-1	6,218	-0.02%
2021/08/19	0	0.00	3	88.50	86.50	-3	6,312	-0.05%
2021/08/18	3	88.13	1	89.70	89.90	2	6,326	0.03%
2021/08/17	1	86.20	20	87.81	86.60	-19	6,363	-0.30%
2021/08/16	2	89.45	0	0.00	89.50	2	6,377	0.03%
2021/08/13	2	90.85	3	90.70	90.20	-1	6,372	-0.02%
2021/08/12	2	95.80	3	95.27	95.20	-1	6,355	-0.02%
2021/08/11	5	96.02	0	0.00	95.00	5	6,423	0.08%
2021/08/10	3	106.17	1	106.50	106.00	2	6,422	0.03%
2021/08/09	22	111.00	3	112.00	108.50	19	6,404	0.30%
2021/08/06	11	111.27	1	112.00	111.50	10	6,413	0.16%
2021/08/05	2	108.75	1	109.00	110.50	1	6,508	0.02%
2021/08/04	4	108.00	0	0.00	106.50	4	6,567	0.06%
2021/08/03	3	109.00	1	108.50	108.50	2	6,647	0.03%
2021/07/30	4	107.13	4	106.25	107.50	0	6,733	0.00%
2021/07/29	1	102.50	4	103.50	105.00	-3	6,679	-0.04%
2021/07/28	6	100.98	6	101.58	103.00	0	6,679	0.00%
2021/07/27	4	106.38	5	107.20	104.50	-1	6,687	-0.01%
2021/07/26	4	109.25	34	108.87	108.50	-30	6,732	-0.45%
2021/07/23	25	107.84	20	112.30	108.00	5	6,695	0.07%
2021/07/22	16	113.59	13	114.46	113.00	3	6,483	0.05%
2021/07/21	43	113.71	27	117.89	112.50	16	6,273	0.26%
2021/07/20	16	110.25	25	109.06	109.00	-9	5,889	-0.15%
2021/07/19	10	108.90	13	109.51	113.00	-3	5,631	-0.05%
2021/07/16	26	103.15	2	103.25	103.00	24	5,231	0.46%
2021/07/15	4	99.68	0	0.00	99.90	4	5,071	0.08%
2021/07/14	3	99.07	3	99.40	99.00	0	5,090	0.00%
2021/07/13	12	102.65	16	102.41	99.10	-4	5,086	-0.08%
2021/07/12	9	98.99	6	98.27	101.50	3	4,974	0.06%
2021/07/09	2	95.55	1	94.60	95.90	1	4,852	0.02%
2021/07/08	3	95.97	0	0.00	95.30	3	4,959	0.06%
2021/07/07	3	95.13	0	0.00	94.80	3	5,000	0.06%
2021/07/06	0	0.00	1	94.50	94.80	-1	5,121	-0.02%
2021/07/05	2	96.30	8	96.46	96.10	-6	5,245	-0.11%
2021/07/02	1	93.30	2	92.80	93.60	-1	5,388	-0.02%
2021/06/29	2	94.20	0	0.00	93.70	2	6,023	0.03%
2021/06/28	5	93.80	0	0.00	95.10	5	6,207	0.08%
2021/06/25	1	94.60	1	95.30	94.30	0	6,537	0.00%
2021/06/24	0	0.00	3	94.40	94.60	-3	6,769	-0.04%
2021/06/23	4	93.00	1	94.30	94.00	3	6,868	0.04%
2021/06/22	0.5	94.40	0	0.00	92.60	0.5	7,365	0.01%
2021/06/21	0.5	93.80	1	95.20	94.30	-0.5	7,403	-0.01%
2021/06/18	1	97.50	0	0.00	96.40	1	7,453	0.01%
2021/06/17	2	94.95	0	0.00	96.50	2	7,514	0.03%
2021/06/16	1	95.80	1	94.40	94.30	0	7,571	0.00%
2021/06/11	2	95.30	2	96.30	95.10	0	8,301	0.00%
2021/06/10	24	99.27	25	98.36	96.80	-1	8,717	-0.01%
2021/06/09	1	93.30	8	93.98	94.30	-7	8,500	-0.08%
2021/06/08	1	92.90	0	0.00	91.90	1	8,610	0.01%
2021/06/07	1	92.50	1	90.60	92.40	0	8,792	0.00%
2021/06/04	0	0.00	2	91.75	91.80	-2	8,852	-0.02%
2021/06/03	5	92.30	0.2	93.00	92.70	4.8	8,910	0.05%
2021/06/02	3	92.80	2	93.35	93.00	1	9,000	0.01%
2021/06/01	1	95.40	0	0.00	94.70	1	9,040	0.01%
2021/05/31	1	94.70	1	94.00	94.30	0	9,093	0.00%
2021/05/28	2	94.05	1.3	93.95	94.10	0.7	9,206	0.01%
2021/05/27	3.2	94.44	6	93.42	94.00	-2.8	9,409	-0.03%
2021/05/26	3	91.50	2	91.30	91.80	1	9,402	0.01%
2021/05/25	7	91.81	4	92.45	92.20	3	9,629	0.03%
2021/05/24	1	89.20	0	0.00	90.10	1	9,887	0.01%
2021/05/21	1	87.80	0	0.00	88.10	1	10,180	0.01%
2021/05/20	1	87.10	0	0.00	87.00	1	10,707	0.01%
2021/05/19	1	89.90	3	89.00	89.90	-2	11,189	-0.02%
2021/05/18	23	84.31	21	84.48	87.00	2	11,725	0.02%
2021/05/14	1	88.50	1	87.00	88.00	0	11,990	0.00%
2021/05/13	3	91.17	2	89.40	88.90	1	11,927	0.01%
2021/05/12	2	87.50	146	84.03	86.80	-144	11,768	-1.22%	大賣/鉅額交易
2021/05/11	3	91.27	2	93.50	90.50	1	11,690	0.01%
2021/05/10	2	96.70	2	97.75	97.20	0	11,639	0.00%
2021/05/07	1	100.50	1	99.80	99.50	0	11,696	0.00%
2021/05/06	2	97.20	56	97.89	96.60	-54	11,821	-0.46%
2021/05/05	2	98.10	1	102.50	97.20	1	12,583	0.01%
2021/05/04	4	98.23	203	96.64	100.50	-199	13,173	-1.51%	大賣/鉅額交易
2021/05/03	4	103.75	3	107.33	102.00	1	13,120	0.01%
2021/04/29	2	111.00	0	0.00	110.00	2	13,021	0.02%
2021/04/28	1	110.00	13.5	109.85	112.00	-12.5	12,981	-0.10%
2021/04/27	4	109.50	10.5	109.79	109.50	-6.5	12,943	-0.05%
2021/04/26	4	115.50	104.4	114.56	114.50	-100.4	12,885	-0.78%	大賣/
2021/04/23	19	113.50	6	112.17	112.50	13	12,828	0.10%
2021/04/22	19	113.13	18	111.36	109.50	1	12,847	0.01%
2021/04/21	2	109.50	1	110.50	111.00	1	12,799	0.01%
2021/04/20	2	111.25	0	0.00	110.00	2	12,813	0.02%
2021/04/19	0	0.00	1	110.00	109.50	-1	12,806	-0.01%
2021/04/16	102	112.23	1	112.50	110.50	101	12,837	0.79%	大買/鉅額交易
2021/04/15	0	0.00	1	110.50	112.50	-1	12,742	-0.01%
2021/04/14	7	107.14	1.6	106.75	106.00	5.4	12,670	0.04%
2021/04/13	3	110.00	0	0.00	108.00	3	12,569	0.02%
2021/04/12	12.5	112.26	21	109.81	108.50	-8.5	12,524	-0.07%
2021/04/09	7.2	114.25	4	114.13	113.00	3.2	12,433	0.03%
2021/04/08	3.1	114.29	0	0.00	113.50	3.1	12,344	0.03%
2021/04/07	201.5	112.39	1	110.50	115.00	200.5	12,160	1.65%	大買/鉅額交易
2021/04/06	1	109.00	3	111.33	114.00	-2	12,000	-0.02%
2021/04/01	2	104.25	12	105.13	105.50	-10	11,755	-0.09%
2021/03/31	5	104.00	1	102.50	102.00	4	11,534	0.03%
2021/03/30	18	101.72	24	102.63	103.00	-6	11,375	-0.05%
2021/03/29	21	100.98	18	99.53	99.40	3	11,059	0.03%
2021/03/26	1	98.80	10	97.98	98.00	-9	10,827	-0.08%
2021/03/25	14	98.22	15	99.31	96.70	-1	10,729	-0.01%
2021/03/24	0	0.00	1	94.20	94.80	-1	10,232	-0.01%
2021/03/23	1	94.80	7	94.61	93.60	-6	10,227	-0.06%
2021/03/22	0	0.00	7	94.51	93.50	-7	10,174	-0.07%
2021/03/19	4	92.55	0	0.00	92.80	4	10,113	0.04%
2021/03/18	6	95.00	7	94.33	94.10	-1	10,049	-0.01%
2021/03/17	46	97.93	30	94.89	94.50	16	9,947	0.16%
2021/03/16	17	93.82	26	96.73	98.70	-9	9,404	-0.10%
2021/03/15	4	89.00	0	0.00	89.80	4	8,980	0.04%
2021/03/12	4	88.15	3	89.30	88.40	1	8,991	0.01%
2021/03/11	14	87.91	11	88.60	88.20	3	8,903	0.03%
2021/03/10	1	85.60	1	85.50	86.30	0	8,775	0.00%
2021/03/08	8	85.16	1	84.10	84.50	7	8,811	0.08%
2021/03/05	1	84.70	0	0.00	85.80	1	8,735	0.01%
2021/03/04	118	85.35	0	0.00	84.70	118	8,712	1.35%	大買/鉅額交易
2021/03/03	89	84.60	1	85.20	84.90	88	8,709	1.01%
2021/03/02	4	87.48	5	87.76	85.70	-1	8,584	-0.01%
2021/02/26	3	84.60	5	84.66	84.60	-2	8,371	-0.02%
2021/02/25	3	87.30	5	86.82	86.50	-2	8,356	-0.02%
2021/02/24	13	86.16	9	86.58	84.10	4	8,261	0.05%
2021/02/23	13	83.92	0	84.50	84.00	13	7,957	0.16%
2021/02/22	20	88.58	22	89.46	87.60	-2	7,648	-0.03%
2021/02/19	76	85.54	71.1	86.01	87.80	4.9	7,132	0.07%
2021/02/18	8	80.23	9	79.58	79.90	-1	6,636	-0.02%
2021/02/17	1	76.10	4	75.93	76.30	-3	6,055	-0.05%
2021/02/05	0	0.00	9	70.06	69.40	-9	5,783	-0.16%
2021/02/04	3	68.93	0	0.00	68.80	3	5,746	0.05%
2021/02/01	2	65.60	0	0.00	66.80	2	6,203	0.03%
2021/01/29	5	66.90	2	67.85	66.20	3	6,303	0.05%
2021/01/28	5	69.24	4	70.70	68.70	1	6,298	0.02%
2021/01/27	74	76.93	71.1	76.34	72.80	2.9	6,149	0.05%
2021/01/26	7	75.37	16	75.80	76.20	-9	5,438	-0.17%
2021/01/25	0	0.00	1	69.50	69.30	-1	4,835	-0.02%
2021/01/15	0	0.00	10	70.44	69.50	-10	4,999	-0.20%
2021/01/14	9	70.18	5	69.84	69.70	4	4,984	0.08%
2021/01/13	9	68.48	0	0.00	67.80	9	4,922	0.18%
2021/01/12	0	0.00	3	68.03	66.70	-3	4,993	-0.06%
2021/01/11	0.1	66.00	8	65.58	67.40	-8	5,037	-0.16%
2021/01/08	0	67.50	0	0.00	67.20	0	5,155	0.00%
2021/01/07	1	66.50	0	0.00	66.80	1	5,201	0.02%
2021/01/06	1	66.80	1	65.80	65.50	0	5,280	0.00%
2021/01/04	0	0.00	1	66.70	67.30	-1	5,502	-0.02%
2020/12/31	0.1	66.00	0	0.00	65.70	0.1	6,172	0.00%
2020/12/30	0	0.00	1	64.40	64.70	-1	6,589	-0.02%
2020/12/28	0	0.00	1	65.20	65.10	-1	6,926	-0.01%
2020/12/24	0	0.00	1	65.50	65.00	-1	7,243	-0.01%
2020/12/23	2	64.10	2	64.20	63.70	0	7,464	0.00%
2020/12/17	2	63.45	22	63.54	63.40	-20	8,854	-0.23%
2020/12/16	1	65.40	0	0.00	64.70	1	9,049	0.01%
2020/12/15	2	64.50	0	0.00	64.30	2	9,574	0.02%
2020/12/14	1	66.00	0	0.00	65.90	1	10,057	0.01%
2020/12/11	3	66.67	4	65.40	65.40	-1	11,020	-0.01%
2020/12/10	2	67.70	13	66.91	67.10	-11	11,773	-0.09%
2020/12/09	5	69.30	3	69.27	69.40	2	11,866	0.02%
2020/12/08	11	68.45	2	68.40	68.40	9	11,815	0.08%
2020/12/07	1	67.20	6	68.28	67.20	-5	11,731	-0.04%
2020/12/04	3	67.97	4	68.15	67.90	-1	11,694	-0.01%
2020/12/03	1	68.10	5	68.04	67.40	-4	11,759	-0.03%
2020/12/02	9.1	68.68	2	68.50	68.70	7.1	11,711	0.06%
2020/12/01	0	0.00	1	67.70	67.60	-1	11,601	-0.01%
2020/11/30	1	66.80	2	67.00	66.90	-1	11,605	-0.01%
2020/11/27	5	67.00	3	67.17	66.70	2	11,637	0.02%
2020/11/26	2	65.75	4	66.20	66.10	-2	11,562	-0.02%
2020/11/25	9	66.29	2	66.30	65.40	7	11,556	0.06%
2020/11/24	10	67.22	5	67.16	66.40	5	11,565	0.04%
2020/11/23	8	66.68	4	66.55	67.20	4	11,498	0.03%
2020/11/20	0	0.00	1	64.50	65.30	-1	11,365	-0.01%
2020/11/18	1	65.70	5	65.88	65.50	-4	11,345	-0.04%
2020/11/13	4	65.30	0	0.00	65.70	4	11,383	0.04%
2020/11/12	6	63.93	5	64.16	63.90	1	11,363	0.01%
2020/11/11	6	65.35	7	65.30	65.30	-1	11,322	-0.01%
2020/11/10	12	65.12	24	65.61	64.70	-12	11,299	-0.11%
2020/11/09	18	68.24	12	67.93	68.00	6	11,116	0.05%
2020/11/06	6	71.85	6	71.27	71.10	0	10,825	0.00%
2020/11/05	19	71.06	14	71.81	70.90	5	10,723	0.05%
2020/11/04	15	70.28	7	70.19	70.10	8	10,662	0.08%
2020/11/03	5	69.00	6	69.57	70.30	-1	10,795	-0.01%
2020/11/02	5	67.26	4	67.35	68.30	1	10,743	0.01%
2020/10/30	2	67.90	1	68.10	66.70	1	10,713	0.01%
2020/10/29	2	67.10	0	0.00	67.30	2	10,687	0.02%
2020/10/27	1	68.00	0	0.00	68.50	1	10,652	0.01%
2020/10/26	3	71.73	4	70.63	69.00	-1	10,621	-0.01%
2020/10/23	6	71.30	11	71.35	71.00	-5	10,467	-0.05%
2020/10/22	1	70.40	3	70.60	70.70	-2	10,379	-0.02%
2020/10/21	3	69.93	4	69.50	70.00	-1	10,253	-0.01%
2020/10/20	11	69.65	10	69.29	69.50	1	10,227	0.01%
2020/10/19	3	69.00	5	69.30	69.50	-2	10,126	-0.02%
2020/10/16	4	68.65	3	70.73	68.00	1	10,087	0.01%
2020/10/15	3	69.60	3	70.13	69.50	0	9,935	0.00%
2020/10/14	3	70.60	5	69.86	69.50	-2	9,900	-0.02%
2020/10/13	1	69.50	2	69.45	70.10	-1	9,877	-0.01%
2020/10/12	2	70.40	9	70.53	70.50	-7	9,844	-0.07%
2020/10/08	55	71.79	47	72.16	69.30	8	9,750	0.08%
2020/10/07	14	68.15	27	68.40	71.60	-13	9,124	-0.14%
2020/10/06	3	66.17	3	66.37	67.90	0	8,740	0.00%
2020/10/05	18	64.83	3	64.73	65.10	15	8,690	0.17%
2020/09/30	0	0.00	1	65.90	66.30	-1	8,782	-0.01%
2020/09/29	3	64.33	3	65.20	64.00	0	8,741	0.00%
2020/09/28	15	65.62	7	66.21	64.60	8	8,704	0.09%
2020/09/25	10	67.66	10	66.16	67.30	0	8,552	0.00%
2020/09/24	25	68.41	24	68.98	67.50	1	8,202	0.01%
2020/09/23	9	68.90	10	68.92	70.10	-1	7,934	-0.01%
2020/09/22	19	70.28	15	69.04	68.50	4	7,740	0.05%
2020/09/21	2	70.00	13	70.31	69.00	-11	7,383	-0.15%
2020/09/18	33	71.90	18	72.41	72.20	15	7,242	0.21%
2020/09/17	34	69.70	34	70.36	72.00	0	6,767	0.00%
2020/09/16	21	69.38	22	69.80	70.00	-1	6,369	-0.02%
2020/09/15	30	63.46	36	63.72	65.10	-6	5,609	-0.11%
2020/09/14	0	0.00	2	57.30	59.20	-2	4,909	-0.04%
2020/09/11	1	53.90	0	0.00	53.90	1	4,784	0.02%
2020/09/10	0	0.00	1	55.20	54.80	-1	4,858	-0.02%
2020/09/09	1	53.90	2	53.90	55.30	-1	4,950	-0.02%
2020/09/08	3	56.03	1	56.10	54.70	2	4,999	0.04%
2020/09/07	2	53.60	1	53.40	53.10	1	5,008	0.02%
2020/09/04	0	0.00	3	53.93	54.20	-3	5,133	-0.06%
2020/09/03	1	55.30	0	0.00	54.80	1	5,220	0.02%
2020/09/02	1	55.30	0	0.00	55.30	1	5,323	0.02%
2020/08/31	0	0.00	5	53.70	53.80	-5	5,701	-0.09%
2020/08/28	1	54.40	3	54.07	53.80	-2	5,973	-0.03%
2020/08/27	4	53.70	0	0.00	53.50	4	6,255	0.06%
2020/08/26	6	54.47	0	0.00	54.40	6	6,355	0.09%
2020/08/21	2	51.70	3	52.10	52.10	-1	6,881	-0.01%
2020/08/20	1	50.90	0	0.00	50.90	1	7,135	0.01%
2020/08/19	1	55.90	2	55.80	55.10	-1	7,182	-0.01%
2020/08/18	2	55.25	0	0.00	55.40	2	7,250	0.03%
2020/08/17	6	55.28	0	0.00	55.30	6	7,487	0.08%
2020/08/14	0	0.00	4	54.85	54.70	-4	7,583	-0.05%
2020/08/13	4	55.20	2	54.70	54.80	2	7,687	0.03%
2020/08/12	4	53.90	0	0.00	54.80	4	8,026	0.05%
2020/08/11	1	52.90	1	54.10	53.00	0	8,560	0.00%
2020/08/10	0	0.00	4	55.80	54.80	-4	8,853	-0.05%
2020/08/07	2	56.65	0	0.00	56.00	2	9,415	0.02%
2020/08/06	0	0.00	6	52.83	52.70	-6	9,507	-0.06%
2020/07/30	1	52.70	0	0.00	53.00	1	12,488	0.01%
2020/07/28	5	51.54	7	50.59	50.20	-2	12,797	-0.02%
2020/07/27	0	0.00	6	50.03	50.00	-6	12,956	-0.05%
2020/07/24	0	0.00	1	51.30	51.00	-1	13,285	-0.01%
2020/07/20	0	0.00	3	52.20	52.80	-3	13,748	-0.02%
2020/07/17	2	55.15	10	52.19	52.10	-8	13,921	-0.06%
2020/07/16	5	56.38	1	56.40	55.00	4	13,922	0.03%
2020/07/14	0	0.00	2	60.20	59.50	-2	14,039	-0.01%
2020/07/13	1	62.30	1	63.20	62.50	0	14,127	0.00%
2020/07/10	6	62.77	5	61.96	61.50	1	14,144	0.01%
2020/07/09	18	62.86	19	62.45	62.10	-1	14,181	-0.01%
2020/07/08	0	0.00	16	59.79	61.20	-16	14,222	-0.11%
2020/07/07	5	60.10	0	0.00	60.40	5	14,351	0.03%
2020/07/06	0	0.00	3	59.87	59.90	-3	14,471	-0.02%
2020/07/03	6	58.37	1	58.40	58.70	5	14,561	0.03%
2020/07/02	2	57.85	1	58.10	58.40	1	14,934	0.01%
2020/07/01	2	57.80	2	57.30	57.10	0	15,227	0.00%
2020/06/30	3	56.37	0	0.00	56.70	3	15,401	0.02%
2020/06/29	9	56.87	2	57.00	56.20	7	15,402	0.05%
2020/06/24	2	55.50	12	55.14	55.90	-10	15,345	-0.07%
2020/06/23	0	0.00	3	55.13	55.00	-3	15,400	-0.02%
2020/06/22	14	55.25	4	55.80	56.20	10	15,324	0.07%
2020/06/19	6	53.68	7	53.86	53.80	-1	15,159	-0.01%
2020/06/18	0	0.00	13	53.52	53.10	-13	15,116	-0.09%
2020/06/17	3	52.93	7	53.41	53.10	-4	15,086	-0.03%
2020/06/16	14	52.39	5	52.34	52.70	9	15,056	0.06%
2020/06/15	2	51.25	0	0.00	51.10	2	15,052	0.01%
2020/06/12	2	50.75	7	50.99	51.80	-5	15,063	-0.03%
2020/06/11	2	50.25	1	50.50	50.50	1	15,064	0.01%
2020/06/10	2	51.65	5	51.70	51.60	-3	15,146	-0.02%
2020/06/09	4	52.40	4	52.63	52.00	0	15,178	0.00%
2020/06/08	13	52.51	6	54.43	52.00	7	15,246	0.05%
2020/06/05	5	57.88	5	57.84	57.70	0	15,141	0.00%
2020/06/04	10	58.98	11	58.31	58.00	-1	15,353	-0.01%
2020/06/03	19	59.70	3	59.43	60.30	16	15,769	0.10%
2020/06/01	6	58.42	5	58.62	58.30	1	16,421	0.01%
2020/05/29	4	58.20	4	57.90	57.70	0	16,642	0.00%
2020/05/28	5	56.70	8	57.45	57.10	-3	16,528	-0.02%
2020/05/27	4	56.70	2	56.60	55.90	2	16,379	0.01%
2020/05/26	0	0.00	6	57.77	58.10	-6	16,134	-0.04%
2020/05/25	0	0.00	20	57.00	57.80	-20	16,019	-0.12%
2020/05/22	2	58.50	15	57.91	57.10	-13	15,985	-0.08%
2020/05/20	7	57.56	1	57.30	57.40	6	15,879	0.04%
2020/05/19	11	57.98	6	57.60	57.00	5	15,747	0.03%
2020/05/18	9	60.97	8	61.04	61.20	1	15,364	0.01%
2020/05/15	8	58.50	5	58.94	57.50	3	14,791	0.02%
2020/05/14	86	62.42	85	60.20	59.80	1	14,442	0.01%
2020/05/13	4	60.20	4	60.60	61.00	0	13,802	0.00%
2020/05/12	7	60.74	4	61.33	60.80	3	13,520	0.02%
2020/05/11	17	59.01	19	59.44	59.50	-2	12,981	-0.02%
2020/05/08	14	58.10	27	60.23	58.30	-13	12,517	-0.10%
2020/05/07	4	54.30	12	54.15	55.70	-8	11,727	-0.07%
2020/05/06	101	53.40	102	54.90	50.70	-1	11,237	-0.01%	大買/大賣/
2020/05/05	0	0.00	5	47.76	50.30	-5	10,483	-0.05%
2020/05/04	2	46.60	3	46.30	45.80	-1	10,202	-0.01%
2020/04/30	16	46.24	1	46.15	46.10	15	10,141	0.15%
2020/04/29	4	47.23	4	47.11	47.75	0	9,941	0.00%
2020/04/28	1	45.85	7	45.25	44.85	-6	9,568	-0.06%
2020/04/27	3	45.97	1	45.55	45.85	2	9,479	0.02%
2020/04/24	2	47.23	2	46.55	46.10	0	9,357	0.00%
2020/04/23	6	46.15	4	46.30	46.30	2	9,122	0.02%
2020/04/22	3	44.97	9	44.89	45.40	-6	8,898	-0.07%
2020/04/21	0	0.00	1	44.00	43.05	-1	8,656	-0.01%
2020/04/20	2	44.55	0	0.00	44.70	2	8,549	0.02%
2020/04/17	7	43.65	2	43.95	43.85	5	8,441	0.06%
2020/04/16	16	46.10	12	45.73	45.65	4	8,248	0.05%
2020/04/15	0	0.00	2	45.90	45.00	-2	8,048	-0.02%
2020/04/14	6	46.37	4	46.45	45.45	2	7,936	0.03%
2020/04/13	16	45.96	11	46.25	45.80	5	7,732	0.06%
2020/04/10	3	45.67	2	45.63	44.50	1	7,445	0.01%
2020/04/09	7	44.61	7	44.40	44.05	0	7,180	0.00%
2020/04/08	7	42.85	1	43.65	43.40	6	6,922	0.09%
2020/04/07	14	43.93	11	44.97	43.50	3	6,708	0.04%
2020/04/06	11	42.14	14	42.29	43.70	-3	6,238	-0.05%
2020/04/01	7	37.94	18	38.49	39.75	-11	5,855	-0.19%
2020/03/31	1	36.75	2	36.78	36.15	-1	5,580	-0.02%
2020/03/30	5	36.33	4	36.05	36.20	1	5,518	0.02%
2020/03/27	11	36.54	17	36.55	36.00	-6	5,446	-0.11%
2020/03/26	8	35.19	0	0.00	35.00	8	5,314	0.15%
2020/03/25	3	34.75	4	34.70	34.25	-1	5,254	-0.02%
2020/03/24	0	0.00	10	33.96	34.40	-10	5,180	-0.19%
2020/03/23	11	33.48	30	33.25	33.15	-19	5,108	-0.37%
2020/03/20	7	33.42	6	33.39	33.85	1	5,069	0.02%
2020/03/19	18	32.29	3	31.07	31.10	15	5,000	0.30%
2020/03/18	8	35.38	11	34.95	34.50	-3	4,882	-0.06%
2020/03/17	6	35.15	4	35.15	34.45	2	4,772	0.04%
2020/03/16	24	35.34	7	34.72	34.20	17	4,627	0.37%
2020/03/13	5	32.54	33	32.67	32.95	-28	4,383	-0.64%
2020/03/12	30	35.85	11	36.70	35.70	19	4,232	0.45%
2020/03/11	15	39.85	10	39.89	38.20	5	3,998	0.13%
2020/03/10	16	39.14	2	41.80	38.90	14	3,708	0.38%
2020/03/09	65	47.19	76	45.36	43.00	-11	3,398	-0.32%
2020/03/06	20	43.69	23	44.27	46.20	-3	2,687	-0.11%
2020/03/05	35	41.29	59	41.38	42.00	-24	2,126	-1.13%
2020/03/04	9	37.57	14	37.84	39.15	-5	1,554	-0.32%
2020/03/03	3	35.72	1	35.10	35.60	2	1,144	0.17%
2020/03/02	12	35.46	7	35.34	35.10	5	1,075	0.46%
2020/02/27	8	34.49	3	34.82	34.10	5	970	0.52%
2020/02/26	2	35.18	1	35.45	34.50	1	925	0.11%
2020/02/25	12	35.68	2	36.15	35.00	10	895	1.12%
2020/02/24	45	36.77	26	37.19	36.65	19	808	2.35%
2020/02/21	3	34.57	1	34.75	34.65	2	527	0.38%
2020/02/11	0	0.00	1	33.90	33.75	-1	462	-0.22%
2020/02/10	1	35.80	1	35.20	33.85	0	454	0.00%
2020/02/07	5	34.36	5	34.55	34.40	0	390	0.00%
2020/02/05	0	0.00	7.9	33.92	34.10	-7.9	312	-2.54%
2020/02/04	2	34.13	1	33.60	33.60	1	297	0.34%
2020/02/03	2	31.25	0	0.00	32.40	2	245	0.82%
2020/01/30	0	0.00	23	31.65	31.40	-23	225	-10.19%
2020/01/06	1	32.65	0	0.00	32.65	1	248	0.40%
2019/12/31	3	32.65	0	0.00	32.75	3	249	1.20%
2019/12/30	1	32.65	0	0.00	32.75	1	253	0.39%
2019/12/06	2	32.00	0	0.00	32.05	2	313	0.64%
2019/11/29	2	32.00	0	0.00	32.00	2	397	0.50%
2019/11/14	0.3	32.50	0	0.00	32.30	0.3	611	0.06%
2019/11/04	0.6	32.95	0	0.00	33.10	0.6	654	0.09%
2019/10/31	0	0.00	1	33.60	33.40	-1	655	-0.15%
2019/10/30	0.1	33.75	0	0.00	33.75	0.1	656	0.02%
2019/09/23	1	34.60	0	0.00	35.00	1	617	0.16%
2019/09/05	0	0.00	1	35.55	34.90	-1	524	-0.19%
2019/09/04	1	35.20	1	35.10	35.30	0	493	0.00%
2019/09/02	0	0.00	3	35.20	35.10	-3	466	-0.64%
2019/08/30	5	35.06	5	35.04	34.70	0	446	0.00%
2019/08/29	0	0.00	4	34.13	34.95	-4	415	-0.96%
2019/08/27	5	34.30	3	34.73	34.00	2	369	0.54%
2019/08/21	0.1	34.25	0	0.00	34.25	0.1	288	0.03%
2019/08/20	0	0.00	4	35.05	34.50	-4	280	-1.42%
2019/08/19	0	0.00	2	33.20	33.30	-2	249	-0.80%
2019/08/15	1	33.30	4	33.10	33.10	-3	233	-1.28%
2019/08/14	3.1	32.40	1	33.05	33.20	2.1	214	1.00%
2019/07/09	0	0.00	7	32.19	32.20	-7	163	-4.29%
2019/07/08	0	0.00	3	32.10	32.20	-3	155	-1.93%
2019/07/03	0.1	31.90	0	0.00	32.10	0.1	158	0.06%
2019/07/02	0	0.00	0	32.15	32.10	0	162	-0.03%
2019/07/01	0.1	31.90	0	31.90	31.95	0.1	162	0.05%
2019/06/28	10.1	31.50	10	31.53	31.55	0.1	166	0.06%
2019/06/27	0.1	31.40	0	0.00	31.35	0.1	170	0.06%
2019/06/24	0.1	31.50	0	0.00	31.50	0.1	180	0.06%
2019/06/21	0	0.00	5	31.50	31.35	-5	186	-2.68%
2019/06/20	0.2	31.30	0	0.00	31.25	0.2	189	0.09%
2019/06/19	0	0.00	10	31.00	31.00	-10	198	-5.03%
2019/06/05	0	0.00	1	31.10	30.85	-1	229	-0.44%
2019/05/21	1	29.85	2	30.15	30.20	-1	231	-0.43%
2019/05/14	0	0.00	1	30.35	30.85	-1	230	-0.43%
2019/05/13	0	30.30	0	0.00	30.40	0	228	0.01%
2019/05/10	0	31.00	0	0.00	31.10	0	227	0.01%
2019/04/22	0	0.00	0.1	32.15	32.15	-0.1	211	-0.03%
2019/04/19	0	0.00	0.3	31.90	31.90	-0.3	209	-0.14%
2019/04/18	0	0.00	0.3	32.10	32.10	-0.3	209	-0.13%
2019/04/08	0	0.00	2	32.00	31.95	-2	179	-1.11%
2019/03/29	10	30.80	0	0.00	30.95	10	157	6.34%
2019/03/28	0	0.00	3	31.03	30.95	-3	155	-1.93%
2019/03/27	3	31.22	0	0.00	31.20	3	153	1.95%
2019/03/25	1	30.35	0	0.00	30.65	1	140	0.71%
2019/03/22	1	30.90	3	30.85	30.65	-2	135	-1.48%
2019/03/15	1	29.15	0	0.00	29.10	1	114	0.87%
2019/03/14	4	29.04	0	0.00	29.10	4	112	3.54%
2019/03/13	3	29.20	0	0.00	29.10	3	110	2.74%
2019/02/27	0	29.60	0	0.00	29.60	0	103	0.04%
2019/02/22	0.1	29.45	0	0.00	29.45	0.1	96	0.06%
2019/02/11	1	28.35	0	0.00	28.15	1	88	1.13%
2019/01/30	0	28.55	0	0.00	28.55	0	87	0.02%
2019/01/04	0	0.00	1	28.75	28.75	-1	105	-0.95%
2019/01/03	0	0.00	1	29.25	29.00	-1	113	-0.88%
2018/12/11	0	0.00	5	29.40	29.95	-5	116	-4.31%
2018/12/10	0	0.00	1	29.10	29.20	-1	110	-0.91%
2018/12/07	1	29.05	0	0.00	29.00	1	111	0.90%
2018/11/21	0.1	28.80	0	0.00	28.95	0.1	121	0.04%
2018/10/26	10	26.53	0	0.00	27.00	10	172	5.80%
2018/10/24	1	28.20	0	0.00	28.45	1	168	0.60%
2018/09/28	0.1	30.00	0	0.00	30.20	0.1	187	0.05%
2018/09/27	0	29.90	0	0.00	30.00	0	189	0.02%
2018/09/26	0.1	30.15	0	0.00	30.15	0.1	201	0.05%
2018/09/21	0	30.20	0	0.00	30.20	0	207	0.00%
2018/08/27	0	0.00	1	31.10	31.30	-1	259	-0.39%
2018/08/10	1	30.40	0	0.00	30.40	1	245	0.41%
2018/08/09	2	30.45	0	0.00	30.50	2	243	0.82%
2018/08/08	0	0.00	1	30.55	30.45	-1	243	-0.41%
2018/07/17	1	29.30	2	29.35	29.40	-1	301	-0.33%
2018/07/16	6	30.48	4	30.40	30.50	2	303	0.66%
2018/07/13	2	30.28	0	0.00	30.30	2	303	0.66%
2018/07/12	0.3	30.50	0	0.00	30.25	0.3	306	0.10%
2018/07/09	1	30.05	0	0.00	30.00	1	323	0.31%
2018/07/04	4	30.09	0	0.00	30.30	4	334	1.20%
2018/06/28	3	30.08	0	0.00	30.35	3	329	0.91%
2018/06/27	1	30.05	4	30.10	30.25	-3	330	-0.91%
2018/06/26	3	30.17	0	0.00	30.20	3	328	0.91%
2018/06/25	2	31.00	0	0.00	30.90	2	320	0.62%
2018/06/22	2	31.00	0	0.00	31.30	2	323	0.62%
2018/06/19	0	0.00	0	33.70	31.50	0	346	0.00%
2018/06/12	0	0.00	1	32.50	32.50	-1	371	-0.27%
2018/06/01	0	0.00	1	32.10	32.15	-1	482	-0.21%
2018/05/23	1	32.10	0	0.00	31.85	1	596	0.17%
2018/05/14	0.1	32.10	0	0.00	32.20	0.1	712	0.01%
2018/04/24	3	32.77	1	33.00	33.10	2	805	0.25%
2018/04/23	3	34.35	3	34.32	34.05	0	794	0.00%
2018/04/20	2.1	34.61	0	0.00	34.80	2.1	797	0.26%
2018/04/19	1	35.00	0	0.00	35.30	1	797	0.13%
2018/04/18	0	35.35	0	0.00	35.55	0	797	0.00%
2018/04/16	5	34.90	0	0.00	34.90	5	809	0.62%
2018/04/13	1	35.70	0	0.00	35.85	1	823	0.12%
2018/04/10	1	36.95	0	0.00	37.15	1	859	0.12%
2018/04/09	1	37.00	1	37.15	37.15	0	863	0.00%
2018/04/02	1	36.80	1	37.20	37.35	0	876	0.00%
2018/03/31	1	36.60	2	36.70	36.80	-1	874	-0.11%
2018/03/29	0	0.00	1	36.60	36.75	-1	903	-0.11%
2018/03/23	1	35.85	1	36.45	36.40	0	929	0.00%
2018/03/20	0	0.00	1	37.90	38.00	-1	962	-0.10%
2018/03/16	4	38.20	1	38.50	37.80	3	1,143	0.26%
2018/03/15	3	38.50	8	38.15	38.25	-5	1,163	-0.43%
2018/03/14	0	0.00	1	37.35	37.65	-1	1,204	-0.08%
2018/03/13	0	0.00	3	37.90	37.40	-3	1,244	-0.24%
2018/03/09	2	37.35	4	37.39	37.10	-2	1,244	-0.16%
2018/03/08	2	37.70	50	37.70	37.90	-48	1,253	-3.83%
2018/03/07	1	36.90	1	37.10	37.00	0	1,244	0.00%
2018/03/06	0	0.00	1	37.30	37.20	-1	1,268	-0.08%
2018/03/05	0	0.00	1	36.40	37.20	-1	1,317	-0.08%
2018/03/02	0	0.00	1	36.75	37.00	-1	1,333	-0.08%
2018/02/26	1	37.50	0	0.00	37.35	1	1,494	0.07%
2018/02/23	2	37.33	1	37.15	37.05	1	1,473	0.07%
2018/02/22	0	0.00	2	35.96	36.50	-2	1,453	-0.14%
2018/02/21	1	35.05	0	0.00	35.10	1	1,443	0.07%
2018/02/07	0.1	34.60	1	34.25	34.60	-0.9	1,485	-0.06%
2018/02/06	1	33.35	1	33.60	34.60	0	1,492	0.00%
2018/02/02	20	34.38	0	0.00	34.90	20	1,509	1.32%
2018/02/01	1	35.05	0	0.00	35.20	1	1,551	0.06%
2018/01/30	0	35.30	0	0.00	35.35	0	1,638	0.00%
2018/01/26	0	0.00	1	34.70	35.35	-1	1,722	-0.06%
2018/01/24	1	34.80	0	0.00	35.25	1	1,849	0.05%
2018/01/16	1.1	34.94	0	0.00	35.30	1.1	2,059	0.05%
2018/01/12	3	34.88	0	0.00	35.00	3	2,082	0.14%
2018/01/11	1	34.80	0	0.00	34.75	1	2,118	0.05%
2018/01/10	6	35.60	0	0.00	35.00	6	2,123	0.28%
2018/01/09	0	0.00	1	36.10	35.70	-1	2,107	-0.05%
2018/01/08	0	36.60	0	0.00	36.45	0	2,092	0.00%
2018/01/05	2	37.60	0	0.00	37.55	2	2,078	0.10%
2018/01/04	0	37.30	0	0.00	37.30	0	2,058	0.00%
2018/01/03	0.1	37.15	0	0.00	37.35	0.1	2,049	0.00%
2018/01/02	2.1	36.83	0	0.00	37.00	2.1	2,042	0.10%