松翰 (5471)-元大-彰化券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
52.0
漲跌
▲0.2
漲幅
+0.39%
成交量
311張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:30

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－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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
2024/05/20	1	51.70	1	51.70	51.80	0	543	0.00%
2024/05/17	0	0.00	2	51.60	51.40	-2	543	-0.37%
2024/05/16	0	0.00	1	51.40	51.40	-1	544	-0.18%
2024/05/14	3	50.53	0	0.00	50.50	3	544	0.55%
2024/04/29	0	0.00	2	51.00	50.80	-2	557	-0.36%
2024/04/22	5	48.98	0	0.00	48.95	5	574	0.87%
2024/04/19	1	49.75	0	0.00	49.75	1	570	0.18%
2024/04/17	0.2	51.40	0	0.00	51.70	0.2	568	0.03%
2024/04/10	0	0.00	3	54.73	55.10	-3	562	-0.53%
2024/04/09	2	53.50	0	0.00	53.80	2	554	0.36%
2024/04/01	0	0.00	1	54.90	54.90	-1	583	-0.17%
2024/03/29	0	53.00	1	52.80	52.80	-1	555	-0.18%
2024/03/28	3	54.07	2	53.30	53.70	1	547	0.18%
2024/03/27	5	52.50	5	52.90	54.10	0	493	0.00%
2024/03/20	1	48.75	0	0.00	48.80	1	440	0.23%
2024/03/19	2	48.30	0	0.00	48.25	2	449	0.44%
2024/03/15	1	48.70	0	0.00	48.60	1	456	0.22%
2024/03/08	0	0.00	4	50.10	50.20	-4	486	-0.82%
2024/03/07	2	51.10	0	0.00	51.00	2	497	0.40%
2024/03/06	0.1	52.30	0	0.00	52.40	0.1	503	0.02%
2024/03/04	1	52.50	0	0.00	51.90	1	546	0.18%
2024/02/22	0	53.70	0	0.00	53.40	0	898	0.00%
2024/01/16	2	53.00	0	0.00	52.90	2	1,009	0.20%
2024/01/08	0	0.00	2	55.00	54.20	-2	1,033	-0.19%
2024/01/05	1	55.30	0	0.00	54.80	1	1,035	0.10%
2023/12/29	1	57.00	1	57.40	57.40	0	1,023	0.00%
2023/12/20	0	0.00	1	54.70	54.70	-1	979	-0.10%
2023/12/14	0	0.00	1	57.60	56.80	-1	950	-0.11%
2023/12/04	1	57.00	1	57.70	57.00	0	877	0.00%
2023/11/30	1	57.00	0	0.00	56.90	1	844	0.12%
2023/11/27	0	0.00	0	57.20	56.50	0	762	0.00%
2023/11/22	0	0.00	4	57.35	57.80	-4	624	-0.64%
2023/11/21	0	0.00	2	54.65	55.00	-2	478	-0.42%
2023/11/20	1	53.90	3	52.27	53.90	-2	415	-0.48%
2023/11/15	0	0.00	1.2	50.66	50.30	-1.2	353	-0.34%
2023/11/14	0	0.00	1	49.75	49.90	-1	341	-0.29%
2023/11/10	2.1	48.40	0	0.00	48.00	2.1	336	0.62%
2023/11/09	0	0.00	1	49.10	49.10	-1	335	-0.30%
2023/11/08	1	50.00	0	0.00	50.00	1	335	0.30%
2023/11/03	0	0.00	2	48.50	48.45	-2	327	-0.61%
2023/11/01	1	48.75	0	0.00	48.75	1	324	0.31%
2023/10/31	0	0.00	3	49.50	49.40	-3	321	-0.93%
2023/10/30	1	49.20	0	0.00	49.35	1	317	0.31%
2023/10/25	1	49.15	0	0.00	49.15	1	314	0.32%
2023/10/11	0	0.00	1	46.10	45.80	-1	314	-0.32%
2023/10/04	4.1	46.60	0	0.00	46.25	4.1	317	1.28%
2023/09/14	0.1	46.60	0	0.00	46.55	0.1	297	0.04%
2023/08/28	0	43.65	0	0.00	43.65	0	294	0.01%
2023/08/25	0.1	43.75	0	0.00	43.65	0.1	296	0.03%
2023/08/14	5	43.50	0	0.00	43.40	5	299	1.67%
2023/07/31	1.1	46.00	0	0.00	46.15	1.1	278	0.38%
2023/07/28	0	46.35	0	0.00	46.40	0	275	0.00%
2023/07/27	1	45.90	0	0.00	46.20	1	272	0.37%
2023/07/19	0.1	48.93	0	0.00	48.55	0.1	249	0.04%
2023/07/18	1	51.00	0	0.00	51.00	1	250	0.40%
2023/07/13	3	49.50	0	0.00	49.65	3	241	1.24%
2023/07/07	1	49.90	0	0.00	50.10	1	242	0.41%
2023/07/03	0	0.00	3	50.60	50.70	-3	252	-1.19%
2023/06/30	0	0.00	2	50.30	50.30	-2	250	-0.80%
2023/06/29	0	0.00	2	50.30	50.00	-2	250	-0.80%
2023/06/26	0	0.00	2	50.50	50.50	-2	253	-0.79%
2023/06/16	0	0.00	0	51.81	51.40	0	261	-0.01%
2023/06/15	0	0.00	1	51.90	51.90	-1	257	-0.39%
2023/06/13	0	0.00	1	51.60	51.80	-1	260	-0.38%
2023/06/09	0.4	51.40	0	0.00	51.40	0.4	261	0.15%
2023/06/07	0	0.00	1	52.00	51.80	-1	267	-0.37%
2023/06/05	0	0.00	3	51.27	51.30	-3	266	-1.13%
2023/06/02	1	51.10	0	0.00	51.10	1	267	0.37%
2023/05/30	0	0.00	2	51.20	51.00	-2	276	-0.72%
2023/05/18	2	49.98	0	0.00	50.00	2	291	0.69%
2023/05/10	0	0.00	1	49.90	49.90	-1	308	-0.32%
2023/05/05	2	50.70	0	0.00	50.60	2	326	0.61%
2023/05/03	1	50.10	0	0.00	50.20	1	363	0.28%
2023/04/24	0	0.00	0	50.60	50.30	0	371	-0.01%
2023/04/21	2	50.60	0	0.00	50.50	2	372	0.54%
2023/04/20	1	52.30	0	0.00	52.30	1	364	0.27%
2023/04/17	0	0.00	0.5	55.00	55.00	-0.5	367	-0.13%
2023/04/10	0.5	54.50	0	0.00	53.90	0.5	380	0.13%
2023/03/24	1	54.50	0	0.00	54.60	1	802	0.12%
2023/03/17	0	0.00	1	53.20	53.10	-1	807	-0.12%
2023/03/16	0	53.20	0	0.00	52.90	0	810	0.00%
2023/03/13	1	52.90	0	0.00	53.40	1	832	0.12%
2023/03/10	0	0.00	1	54.60	53.90	-1	861	-0.12%
2023/03/09	2	55.25	0	0.00	55.30	2	887	0.23%
2023/03/08	0.1	55.00	0	0.00	55.10	0.1	941	0.01%
2023/03/07	1	55.20	0	0.00	55.20	1	958	0.10%
2023/03/03	0	0.00	10	54.70	55.10	-10	960	-1.04%
2023/03/02	0	54.10	0	0.00	54.20	0	966	0.00%
2023/03/01	1	54.20	0	0.00	54.30	1	965	0.10%
2023/02/24	1	54.70	0	0.00	54.80	1	964	0.10%
2023/02/23	0.2	55.50	2	55.30	55.40	-1.8	965	-0.19%
2023/02/21	1	55.60	0	0.00	55.50	1	966	0.10%
2023/02/20	0	0.00	2	55.40	55.10	-2	975	-0.21%
2023/02/14	0	0.00	1	54.00	53.90	-1	983	-0.10%
2023/02/10	1	53.60	0	0.00	53.70	1	993	0.10%
2023/02/09	0	0.00	5	54.70	54.60	-5	992	-0.50%
2023/02/08	0	0.00	4	54.45	54.70	-4	990	-0.40%
2023/02/07	0	0.00	1	53.90	53.90	-1	982	-0.10%
2023/02/06	1	53.50	0	0.00	53.60	1	983	0.10%
2023/02/02	13	53.69	2	54.10	54.10	11	970	1.13%
2023/02/01	1.1	53.42	1	53.80	53.60	0.1	954	0.01%
2022/12/29	1	49.15	0	0.00	50.80	1	903	0.11%
2022/12/27	2	50.60	0	0.00	50.50	2	890	0.22%
2022/12/26	0	0.00	1	50.60	50.40	-1	886	-0.11%
2022/12/22	4	51.85	0	0.00	52.00	4	875	0.46%
2022/12/21	55	56.56	52	56.85	53.40	3	842	0.36%
2022/12/20	0	0.00	2	54.50	55.10	-2	535	-0.37%
2022/12/19	0	0.00	1	50.30	50.10	-1	493	-0.20%
2022/12/13	1	49.35	0	0.00	49.65	1	474	0.21%
2022/12/12	1	48.90	0.1	49.30	49.00	0.9	473	0.19%
2022/12/09	0	0.00	1	49.50	49.70	-1	475	-0.21%
2022/12/08	1	49.65	0	0.00	49.15	1	471	0.21%
2022/12/06	3	51.33	0	0.00	51.10	3	458	0.65%
2022/12/02	1	52.80	2	53.20	53.20	-1	442	-0.23%
2022/12/01	0	0.00	1	52.30	52.60	-1	412	-0.24%
2022/11/29	2	47.20	0	0.00	47.25	2	327	0.61%
2022/11/17	0	0.00	0.1	49.90	49.90	-0.1	290	-0.02%
2022/11/15	1.1	49.11	5	49.15	49.45	-3.9	275	-1.41%
2022/11/09	0	0.00	0.1	49.00	49.15	-0.1	268	-0.02%
2022/11/08	0.1	48.60	0.2	48.50	48.20	-0.1	271	-0.04%
2022/11/07	0.1	47.70	0	0.00	47.75	0.1	270	0.02%
2022/11/04	0	47.50	0	0.00	47.80	0	271	0.01%
2022/11/03	0	47.01	0	0.00	47.30	0	271	0.01%
2022/11/02	0	46.90	0	0.00	47.35	0	273	0.02%
2022/10/31	0	0.00	1	45.95	45.95	-1	272	-0.37%
2022/10/27	0	0.00	1	45.95	45.95	-1	279	-0.36%
2022/10/25	1	44.85	0	0.00	44.85	1	282	0.35%
2022/10/21	0	0.00	1	45.10	45.15	-1	287	-0.35%
2022/10/19	1	47.45	0	0.00	46.55	1	303	0.33%
2022/10/05	1	49.90	0	0.00	49.80	1	384	0.26%
2022/09/28	0	0.00	2	47.40	46.50	-2	388	-0.51%
2022/09/26	1	50.80	1	49.30	49.35	0	400	0.00%
2022/09/23	1	54.20	0	0.00	53.20	1	429	0.23%
2022/09/20	0	0.00	1	55.50	55.50	-1	435	-0.23%
2022/09/19	0	0.00	1	55.70	55.30	-1	440	-0.23%
2022/09/14	1	57.20	0	0.00	57.00	1	452	0.22%
2022/09/12	2	57.45	0	0.00	57.30	2	466	0.43%
2022/08/24	0.1	58.30	0	0.00	58.20	0.1	535	0.02%
2022/08/23	0	0.00	1	58.60	58.50	-1	544	-0.18%
2022/08/15	2.1	59.41	0	0.00	59.70	2.1	551	0.38%
2022/08/08	0	0.00	1.4	56.22	55.80	-1.4	567	-0.24%
2022/08/01	1	58.30	0.1	58.12	58.10	0.9	585	0.16%
2022/07/28	0.1	57.80	0	0.00	57.30	0.1	590	0.01%
2022/07/27	5	58.40	0	0.00	58.30	5	589	0.85%
2022/07/25	0.3	61.00	0	0.00	60.60	0.3	585	0.05%
2022/07/22	0.2	62.32	0	0.00	61.20	0.2	590	0.03%
2022/07/21	0	61.60	0	0.00	62.00	0	605	0.00%
2022/07/20	2.1	68.05	12	68.03	68.00	-9.9	603	-1.64%
2022/07/19	0.1	66.70	2	66.90	67.00	-2	603	-0.32%
2022/07/18	0.1	66.77	0	0.00	66.70	0.1	601	0.02%
2022/07/06	5	60.40	0	0.00	60.10	5	612	0.82%
2022/07/04	0	0.00	2	60.45	60.40	-2	645	-0.31%
2022/07/01	0.4	62.40	10	60.85	60.50	-9.6	661	-1.45%
2022/06/24	1	69.00	41	68.82	68.70	-40	831	-4.81%
2022/06/23	0	0.00	2	68.20	68.00	-2	839	-0.24%
2022/06/22	0	0.00	0	68.60	68.50	0	862	0.00%
2022/06/20	0	0.00	1	68.30	67.30	-1	968	-0.10%
2022/06/17	1	70.20	0	0.00	69.90	1	963	0.10%
2022/06/15	0	0.00	1	72.50	71.80	-1	966	-0.10%
2022/06/14	1	71.50	0	0.00	72.00	1	974	0.10%
2022/06/09	0	0.00	1	76.00	75.90	-1	983	-0.10%
2022/06/02	10	77.20	0	0.00	77.40	10	1,027	0.97%
2022/06/01	0.1	77.81	0	0.00	77.70	0.1	1,041	0.01%
2022/05/31	3	77.27	0	0.00	77.20	3	1,047	0.29%
2022/05/30	0	0.00	1	76.20	76.20	-1	1,051	-0.10%
2022/05/26	1	73.70	0	0.00	73.50	1	1,066	0.09%
2022/05/25	0	74.70	0	0.00	74.30	0	1,111	0.00%
2022/05/19	1	75.50	0	0.00	75.50	1	1,203	0.08%
2022/05/17	0	0.00	2	77.30	77.20	-2	1,199	-0.17%
2022/05/16	1	74.40	1	75.70	74.10	0	1,192	0.00%
2022/05/13	2	74.50	1	74.10	74.30	1	1,212	0.08%
2022/05/12	0	0.00	1	74.40	74.00	-1	1,217	-0.08%
2022/05/04	0	0.00	2	77.20	77.20	-2	1,221	-0.16%
2022/04/29	1.2	75.85	0	0.00	75.70	1.2	1,227	0.10%
2022/04/28	0	0.00	1	74.00	75.60	-1	1,229	-0.08%
2022/04/26	1	76.60	1	76.70	76.10	0	1,208	0.00%
2022/04/25	4	77.33	1	77.50	77.00	3	1,208	0.25%
2022/04/22	1	80.80	0	0.00	80.60	1	1,195	0.08%
2022/04/21	1	81.60	0	0.00	81.60	1	1,211	0.08%
2022/04/18	3	80.93	0	0.00	80.70	3	1,273	0.24%
2022/04/15	1	81.70	0	0.00	81.70	1	1,299	0.08%
2022/04/13	0.1	83.60	1	83.50	83.70	-0.9	1,328	-0.07%
2022/04/12	3	82.10	1	82.20	82.20	2	1,349	0.15%
2022/04/11	1	83.00	0	0.00	83.10	1	1,446	0.07%
2022/04/07	1	86.10	0	0.00	85.90	1	1,531	0.07%
2022/04/01	0	0.00	1	89.10	89.80	-1	1,504	-0.07%
2022/03/31	2	89.90	0	0.00	90.00	2	1,502	0.13%
2022/03/30	10	92.60	1	92.70	91.00	9	1,485	0.61%
2022/03/29	5	90.60	18	92.50	91.40	-13	1,419	-0.92%
2022/03/28	3	89.33	0	0.00	89.30	3	1,335	0.22%
2022/03/25	3	90.03	3	90.73	90.40	0	1,331	0.00%
2022/03/24	2	90.75	85	90.80	90.90	-83	1,308	-6.35%
2022/03/23	11	89.91	122	90.39	90.40	-111	1,273	-8.72%	大賣/鉅額交易
2022/03/22	0	0.00	1	87.40	87.80	-1	1,216	-0.08%
2022/03/18	5	85.40	5	87.20	87.20	0	1,212	0.00%
2022/03/17	1	85.10	0	0.00	85.30	1	1,209	0.08%
2022/03/16	2	84.15	0	0.00	83.60	2	1,213	0.16%
2022/03/14	1	86.00	0	0.00	86.10	1	1,272	0.08%
2022/03/11	1	86.00	0	0.00	86.40	1	1,288	0.08%
2022/03/10	3.2	86.61	0	0.00	87.00	3.2	1,298	0.24%
2022/03/08	2	84.00	0.4	85.10	84.00	1.6	1,446	0.11%
2022/03/07	6	87.70	1	86.50	86.60	5	1,505	0.33%
2022/03/04	0	0.00	6	89.20	89.10	-6	1,504	-0.40%
2022/03/02	0	0.00	0.2	88.00	88.70	-0.2	1,517	-0.01%
2022/02/24	6	87.17	0	0.00	87.30	6	1,517	0.40%
2022/02/23	0	0.00	9	86.16	86.20	-9	1,480	-0.61%
2022/02/22	3	84.43	0	0.00	84.30	3	1,672	0.18%
2022/02/18	1	84.70	0	0.00	85.00	1	1,762	0.06%
2022/02/16	0	0.00	1	86.60	85.40	-1	1,823	-0.05%
2022/02/15	0	0.00	4	85.55	85.60	-4	1,846	-0.22%
2022/02/14	2	83.75	0	0.00	83.90	2	1,863	0.11%
2022/02/11	6	85.35	1	85.20	85.00	5	1,873	0.27%
2022/02/10	2	85.30	0	0.00	85.10	2	1,891	0.11%
2022/02/09	0	0.00	1	86.40	86.20	-1	1,897	-0.05%
2022/02/07	2	83.65	0	0.00	83.60	2	1,902	0.11%
2022/01/26	0	0.00	1	82.60	82.50	-1	1,907	-0.05%
2022/01/21	0.2	85.75	0	0.00	84.60	0.2	1,967	0.01%
2022/01/18	0.3	86.57	0	0.00	86.00	0.3	2,033	0.01%
2022/01/17	0.1	84.70	1	84.70	84.90	-0.9	2,029	-0.05%
2022/01/14	1	83.40	1	83.70	83.30	0	2,047	0.00%
2022/01/13	1	85.40	0	0.00	85.00	1	2,057	0.05%
2022/01/12	0.2	87.00	0	0.00	86.30	0.2	2,044	0.01%
2022/01/11	1	88.70	0	0.00	88.80	1	2,029	0.05%
2022/01/07	1	92.00	20	91.30	90.80	-19	1,999	-0.95%
2022/01/05	1	93.50	0	0.00	93.50	1	2,014	0.05%
2022/01/04	21	95.62	1	95.60	93.90	20	2,014	0.99%
2022/01/03	1	95.00	5	93.54	95.00	-4	1,926	-0.21%
2021/12/30	1	92.20	0	0.00	92.00	1	1,848	0.05%
2021/12/28	3	91.47	0	0.00	91.40	3	1,914	0.16%
2021/12/15	1	90.80	0	0.00	90.60	1	2,097	0.05%
2021/12/14	2	90.40	0	0.00	90.00	2	2,103	0.10%
2021/12/13	0.1	90.90	0	0.00	90.60	0.1	2,101	0.00%
2021/12/09	0.1	90.50	1	90.30	90.40	-0.9	2,114	-0.04%
2021/12/08	2	92.20	6	91.52	91.60	-4	2,125	-0.19%
2021/12/07	1	93.70	1	94.30	93.60	0	2,093	0.00%
2021/12/06	1	95.00	1	95.90	94.70	0	2,097	0.00%
2021/12/03	4	96.38	3	95.80	95.80	1	2,136	0.05%
2021/12/02	9	96.87	10	96.29	94.60	-1	2,197	-0.05%
2021/12/01	4	95.13	3	91.67	96.50	1	2,259	0.04%
2021/11/30	0	0.00	1	92.50	92.50	-1	2,285	-0.04%
2021/11/29	6	89.55	1	90.04	90.80	5	2,328	0.21%
2021/11/26	0	0.00	1	90.70	90.10	-1	2,347	-0.04%
2021/11/25	8	91.58	0	0.00	91.00	8	2,364	0.34%
2021/11/24	1	92.40	0	0.00	92.00	1	2,366	0.04%
2021/11/23	10	93.05	0	0.00	91.60	10	2,375	0.42%
2021/11/22	1	95.40	1	92.70	94.00	0	2,378	0.00%
2021/11/19	21.3	98.01	2	97.40	94.40	19.3	2,386	0.81%
2021/11/18	1	96.30	2	96.00	96.00	-1	2,243	-0.04%
2021/11/11	1	89.30	1	89.90	89.90	0	2,216	0.00%
2021/11/03	0	0.00	1	86.80	86.70	-1	2,543	-0.04%
2021/11/02	2	85.85	0	0.00	85.70	2	2,653	0.08%
2021/11/01	0	0.00	1	89.10	88.70	-1	2,715	-0.04%
2021/10/27	1	84.40	2	84.30	84.70	-1	2,784	-0.04%
2021/10/26	2	84.55	7	84.06	83.60	-5	2,871	-0.17%
2021/10/25	1	86.60	0	0.00	86.40	1	2,896	0.03%
2021/10/20	0	0.00	1	84.70	85.10	-1	3,210	-0.03%
2021/10/15	0	0.00	2	82.40	82.50	-2	4,385	-0.05%
2021/10/14	1	79.70	1	80.80	80.60	0	4,800	0.00%
2021/10/13	52	80.04	5	80.28	79.50	47	5,370	0.88%
2021/10/08	1	85.20	0	0.00	85.10	1	5,564	0.02%
2021/10/07	0	85.00	0	0.00	86.20	0	5,604	0.00%
2021/10/06	2	83.10	0	0.00	82.50	2	5,827	0.03%
2021/10/05	0	0.00	3	82.00	85.30	-3	6,034	-0.05%
2021/10/04	50	85.00	3.3	84.93	84.80	46.7	6,028	0.77%
2021/10/01	2	89.20	0	0.00	88.30	2	6,036	0.03%
2021/09/30	0	0.00	2	91.50	90.70	-2	6,031	-0.03%
2021/09/29	2	90.50	0	0.00	90.80	2	6,042	0.03%
2021/09/22	0	0.00	3	88.90	90.20	-3	6,038	-0.05%
2021/09/16	0	0.00	1	90.80	90.80	-1	6,066	-0.02%
2021/09/13	2	93.15	2	93.20	93.10	0	6,119	0.00%
2021/09/10	0	0.00	4	91.45	91.70	-4	6,107	-0.07%
2021/09/08	5	91.02	2	92.60	90.30	3	6,152	0.05%
2021/09/07	9	92.70	3	94.97	92.80	6	6,127	0.10%
2021/09/06	9	99.76	9	99.87	98.10	0	6,064	0.00%
2021/09/03	3	95.40	3	96.07	98.40	0	5,965	0.00%
2021/08/25	1	91.30	1	92.10	92.70	0	6,207	0.00%
2021/08/20	2	87.50	0	0.00	87.40	2	6,218	0.03%
2021/08/18	2	84.80	2	89.80	89.90	0	6,326	0.00%
2021/08/17	1	89.00	1	88.50	86.60	0	6,363	0.00%
2021/08/16	2	88.60	2	89.40	89.50	0	6,377	0.00%
2021/08/13	101	91.03	1	91.00	90.20	100	6,372	1.57%	大買/
2021/08/12	0	96.00	0	0.00	95.20	0	6,355	0.00%
2021/08/11	4	96.22	0	0.00	95.00	4	6,423	0.06%
2021/08/10	10	105.00	2	107.25	106.00	8	6,422	0.12%
2021/08/09	3	110.83	2	108.50	108.50	1	6,404	0.02%
2021/08/06	2	111.50	3	111.83	111.50	-1	6,413	-0.02%
2021/08/05	5	107.00	0	0.00	110.50	5	6,508	0.08%
2021/08/04	0	107.00	0	0.00	106.50	0	6,567	0.00%
2021/08/02	3	108.17	2	108.50	108.00	1	6,699	0.01%
2021/07/30	2	105.51	4	107.25	107.50	-2	6,733	-0.03%
2021/07/28	2	98.10	3	101.67	103.00	-1	6,679	-0.01%
2021/07/27	3	105.50	0	0.00	104.50	3	6,687	0.05%
2021/07/26	8	108.88	8	109.69	108.50	0	6,732	0.00%
2021/07/23	5	110.70	16	108.13	108.00	-11	6,695	-0.16%
2021/07/22	8	114.63	11	113.59	113.00	-3	6,483	-0.05%
2021/07/21	23	115.41	20.1	114.97	112.50	2.9	6,273	0.05%
2021/07/20	23	110.07	19	109.16	109.00	4	5,889	0.07%
2021/07/19	20.1	107.77	26	108.46	113.00	-5.9	5,631	-0.10%
2021/07/16	15	104.50	113	104.54	103.00	-98	5,231	-1.87%	大賣/
2021/07/15	1	99.80	68	99.84	99.90	-67	5,071	-1.32%
2021/07/14	1	98.80	3	98.57	99.00	-2	5,090	-0.04%
2021/07/13	13	103.35	10	104.20	99.10	3	5,086	0.06%
2021/07/12	8.1	99.44	11	100.01	101.50	-2.9	4,974	-0.06%
2021/07/09	1	95.00	1	96.10	95.90	0	4,852	0.00%
2021/07/08	1	96.20	1	96.70	95.30	0	4,959	0.00%
2021/07/07	71	95.28	0	0.00	94.80	71	5,000	1.42%
2021/07/06	0	0.00	1	95.10	94.80	-1	5,121	-0.02%
2021/07/05	2	96.00	4.1	95.60	96.10	-2.1	5,245	-0.04%
2021/07/01	0.1	93.70	0	0.00	92.60	0.1	5,556	0.00%
2021/06/29	5	94.44	0	0.00	93.70	5	6,023	0.08%
2021/06/28	0	0.00	0.1	94.90	95.10	-0.1	6,207	0.00%
2021/06/25	1	95.90	0	0.00	94.30	1	6,537	0.02%
2021/06/23	0	0.00	3	93.77	94.00	-3	6,868	-0.04%
2021/06/22	0	0.00	1	92.60	92.60	-1	7,365	-0.01%
2021/06/18	2	95.50	0	0.00	96.40	2	7,453	0.03%
2021/06/17	3	95.70	0	0.00	96.50	3	7,514	0.04%
2021/06/11	1	97.40	1	95.30	95.10	0	8,301	0.00%
2021/06/10	27	98.19	16	98.68	96.80	11	8,717	0.13%
2021/06/07	0.1	90.80	2	91.20	92.40	-2	8,792	-0.02%
2021/06/03	2	93.00	2.3	92.85	92.70	-0.3	8,910	0.00%
2021/06/02	0.1	94.74	0	0.00	93.00	0.1	9,000	0.00%
2021/06/01	1.2	94.78	0	0.00	94.70	1.2	9,040	0.01%
2021/05/31	4	93.78	1	94.30	94.30	3	9,093	0.03%
2021/05/28	1	94.00	0	0.00	94.10	1	9,206	0.01%
2021/05/27	4	92.80	12	92.74	94.00	-8	9,409	-0.09%
2021/05/25	1	92.70	4	92.53	92.20	-3	9,629	-0.03%
2021/05/24	3	89.83	5	90.41	90.10	-2	9,887	-0.02%
2021/05/21	1	89.40	2	88.15	88.10	-1	10,180	-0.01%
2021/05/20	19	88.36	30	87.77	87.00	-11	10,707	-0.10%
2021/05/19	4	89.23	7	89.23	89.90	-3	11,189	-0.03%
2021/05/18	3	87.40	0	0.00	87.00	3	11,725	0.03%
2021/05/14	24	89.61	3	86.80	88.00	21	11,990	0.18%
2021/05/13	3	91.80	12	89.78	88.90	-9	11,927	-0.08%
2021/05/12	13	87.62	5	85.94	86.80	8	11,768	0.07%
2021/05/11	2	92.00	0	0.00	90.50	2	11,690	0.02%
2021/05/10	1	98.80	0	0.00	97.20	1	11,639	0.01%
2021/05/07	0	0.00	4	99.55	99.50	-4	11,696	-0.03%
2021/05/06	1	98.50	0	0.00	96.60	1	11,821	0.01%
2021/05/05	12	99.16	3	98.00	97.20	9	12,583	0.07%
2021/05/04	20	99.73	22	99.23	100.50	-2	13,173	-0.02%
2021/05/03	4	106.00	4	102.25	102.00	0	13,120	0.00%
2021/04/29	3	111.00	1	111.00	110.00	2	13,021	0.02%
2021/04/28	0	0.00	3	111.17	112.00	-3	12,981	-0.02%
2021/04/27	5	111.80	5	113.20	109.50	0	12,943	0.00%
2021/04/26	5	114.40	4	114.88	114.50	1	12,885	0.01%
2021/04/23	7	109.71	20	112.25	112.50	-13	12,828	-0.10%
2021/04/22	4	110.38	2	112.25	109.50	2	12,847	0.02%
2021/04/20	0	0.00	1	112.00	110.00	-1	12,813	-0.01%
2021/04/19	1	109.00	1	109.50	109.50	0	12,806	0.00%
2021/04/16	6	111.92	16	113.31	110.50	-10	12,837	-0.08%
2021/04/15	3	109.17	0	0.00	112.50	3	12,742	0.02%
2021/04/13	1	111.00	12	108.67	108.00	-11	12,569	-0.09%
2021/04/12	8	109.06	15	110.87	108.50	-7	12,524	-0.06%
2021/04/09	17	115.09	7	115.29	113.00	10	12,433	0.08%
2021/04/08	15.3	114.00	8	114.38	113.50	7.3	12,344	0.06%
2021/04/07	3	111.00	3	112.17	115.00	0	12,160	0.00%
2021/04/06	6	113.92	3	111.00	114.00	3	12,000	0.02%
2021/04/01	11	105.59	15	105.13	105.50	-4	11,755	-0.03%
2021/03/31	14	101.86	8	103.19	102.00	6	11,534	0.05%
2021/03/30	12	103.46	7	102.20	103.00	5	11,375	0.04%
2021/03/29	5	100.78	5	100.44	99.40	0	11,059	0.00%
2021/03/26	1	97.50	1	98.00	98.00	0	10,827	0.00%
2021/03/25	21	99.44	18	97.69	96.70	3	10,729	0.03%
2021/03/24	1	95.00	1	94.80	94.80	0	10,232	0.00%
2021/03/23	1	94.40	2	94.40	93.60	-1	10,227	-0.01%
2021/03/22	1	93.00	1	93.80	93.50	0	10,174	0.00%
2021/03/18	7	94.73	6	95.12	94.10	1	10,049	0.01%
2021/03/17	34	95.63	23	94.71	94.50	11	9,947	0.11%
2021/03/16	26	95.49	25	96.30	98.70	1	9,404	0.01%
2021/03/15	2	88.95	0	0.00	89.80	2	8,980	0.02%
2021/03/12	4	88.10	1	90.10	88.40	3	8,991	0.03%
2021/03/11	5	86.76	3	87.63	88.20	2	8,903	0.02%
2021/03/10	2	85.70	2	86.20	86.30	0	8,775	0.00%
2021/03/09	0	0.00	1	85.10	85.30	-1	8,750	-0.01%
2021/03/08	2	84.55	1	84.00	84.50	1	8,811	0.01%
2021/03/05	1	85.90	0	0.00	85.80	1	8,735	0.01%
2021/03/04	2	84.60	2	85.00	84.70	0	8,712	0.00%
2021/03/03	2	85.45	2	86.05	84.90	0	8,709	0.00%
2021/03/02	1	89.50	4	88.45	85.70	-3	8,584	-0.03%
2021/02/26	1	84.70	30	84.55	84.60	-29	8,371	-0.35%
2021/02/25	6	86.67	9	87.21	86.50	-3	8,356	-0.04%
2021/02/24	5	84.54	3	86.40	84.10	2	8,261	0.02%
2021/02/23	7	83.84	44	85.49	84.00	-37	7,957	-0.46%
2021/02/22	8	89.08	4	87.55	87.60	4	7,648	0.05%
2021/02/19	36	83.46	25	85.33	87.80	11	7,132	0.15%
2021/02/18	11	78.97	15	79.99	79.90	-4	6,636	-0.06%
2021/02/17	45	76.16	11.2	74.06	76.30	33.8	6,055	0.56%
2021/02/05	6	70.02	3	70.43	69.40	3	5,783	0.05%
2021/02/04	6	68.75	0	0.00	68.80	6	5,746	0.10%
2021/02/02	2	67.90	1	68.00	67.90	1	5,945	0.02%
2021/02/01	1	65.50	4	65.40	66.80	-3	6,203	-0.05%
2021/01/29	14	68.81	11	67.65	66.20	3	6,303	0.05%
2021/01/28	2	70.50	3	68.70	68.70	-1	6,298	-0.02%
2021/01/27	52	75.42	41	74.18	72.80	11	6,149	0.18%
2021/01/26	9	74.21	20.1	75.46	76.20	-11.1	5,438	-0.20%
2021/01/25	2	69.40	2	69.95	69.30	0	4,835	0.00%
2021/01/22	1	67.50	1	67.00	67.60	0	4,794	0.00%
2021/01/20	1	65.60	10	66.60	65.30	-9	4,819	-0.19%
2021/01/18	2	70.65	2	69.25	69.00	0	4,972	0.00%
2021/01/15	10	70.90	16	70.99	69.50	-6	4,999	-0.12%
2021/01/14	0	0.00	6	69.40	69.70	-6	4,984	-0.12%
2021/01/13	7	68.39	28	67.99	67.80	-21	4,922	-0.43%
2021/01/12	2	67.15	20	67.30	66.70	-18	4,993	-0.36%
2021/01/11	0	0.00	2	67.20	67.40	-2	5,037	-0.04%
2021/01/07	3	66.77	1	67.30	66.80	2	5,201	0.04%
2021/01/04	2	66.90	3	66.60	67.30	-1	5,502	-0.02%
2020/12/31	10	66.10	11	65.97	65.70	-1	6,172	-0.02%
2020/12/30	1	64.60	4	64.70	64.70	-3	6,589	-0.05%
2020/12/29	1	65.20	2	64.40	64.20	-1	6,793	-0.01%
2020/12/25	1	64.90	0	0.00	64.70	1	7,084	0.01%
2020/12/24	20	65.14	0	0.00	65.00	20	7,243	0.28%
2020/12/23	1	63.80	0	0.00	63.70	1	7,464	0.01%
2020/12/22	0	64.90	2	64.20	64.00	-2	7,877	-0.03%
2020/12/21	11	63.67	0	0.00	63.50	11	8,202	0.13%
2020/12/18	10	64.10	0	0.00	63.60	10	8,471	0.12%
2020/12/17	1	63.20	3	63.50	63.40	-2	8,854	-0.02%
2020/12/16	0	0.00	3	64.70	64.70	-3	9,049	-0.03%
2020/12/15	0	0.00	5	64.40	64.30	-5	9,574	-0.05%
2020/12/14	1	65.50	0	0.00	65.90	1	10,057	0.01%
2020/12/11	5	65.72	4	66.75	65.40	1	11,020	0.01%
2020/12/10	2	66.70	3	66.80	67.10	-1	11,773	-0.01%
2020/12/09	3	69.03	0	0.00	69.40	3	11,866	0.03%
2020/12/08	1	69.00	3	68.57	68.40	-2	11,815	-0.02%
2020/12/07	4	68.38	5	68.04	67.20	-1	11,731	-0.01%
2020/12/04	1	68.40	13	68.30	67.90	-12	11,694	-0.10%
2020/12/03	0	0.00	3	68.70	67.40	-3	11,759	-0.03%
2020/12/02	6	68.57	4	68.63	68.70	2	11,711	0.02%
2020/12/01	4	66.95	3	67.50	67.60	1	11,601	0.01%
2020/11/30	1	66.80	5	66.86	66.90	-4	11,605	-0.03%
2020/11/27	10	67.14	5	66.88	66.70	5	11,637	0.04%
2020/11/26	5	65.74	4	65.70	66.10	1	11,562	0.01%
2020/11/25	4	65.43	5	65.40	65.40	-1	11,556	-0.01%
2020/11/24	9	67.12	4	67.15	66.40	5	11,565	0.04%
2020/11/23	7	67.23	6	67.02	67.20	1	11,498	0.01%
2020/11/20	1	64.90	0	0.00	65.30	1	11,365	0.01%
2020/11/19	2	65.20	2	65.30	64.90	0	11,354	0.00%
2020/11/18	1	65.40	3	65.60	65.50	-2	11,345	-0.02%
2020/11/17	2	65.40	3	65.10	65.10	-1	11,325	-0.01%
2020/11/16	2	65.30	0	0.00	65.40	2	11,380	0.02%
2020/11/13	0	0.00	2	65.30	65.70	-2	11,383	-0.02%
2020/11/12	36	64.05	3	64.40	63.90	33	11,363	0.29%
2020/11/11	3	64.97	0	0.00	65.30	3	11,322	0.03%
2020/11/10	12	65.35	6	66.00	64.70	6	11,299	0.05%
2020/11/09	6	68.95	7	68.16	68.00	-1	11,116	-0.01%
2020/11/06	9	71.73	7	71.77	71.10	2	10,825	0.02%
2020/11/05	6	71.17	6	71.22	70.90	0	10,723	0.00%
2020/11/04	11	70.11	14	70.11	70.10	-3	10,662	-0.03%
2020/11/03	2	69.55	62	69.52	70.30	-60	10,795	-0.56%
2020/11/02	2	67.50	2	68.30	68.30	0	10,743	0.00%
2020/10/30	9	67.44	5	66.90	66.70	4	10,713	0.04%
2020/10/29	0	0.00	1	67.50	67.30	-1	10,687	-0.01%
2020/10/28	3	68.60	0	0.00	68.10	3	10,672	0.03%
2020/10/27	3	68.90	5	68.20	68.50	-2	10,652	-0.02%
2020/10/26	11	70.78	8	71.28	69.00	3	10,621	0.03%
2020/10/23	0	0.00	5	71.26	71.00	-5	10,467	-0.05%
2020/10/22	5	70.72	6	70.80	70.70	-1	10,379	-0.01%
2020/10/21	1	69.60	0	0.00	70.00	1	10,253	0.01%
2020/10/20	3	69.53	0	0.00	69.50	3	10,227	0.03%
2020/10/19	8	69.28	7	69.50	69.50	1	10,126	0.01%
2020/10/16	3	68.30	3	69.83	68.00	0	10,087	0.00%
2020/10/15	7	69.93	7	69.50	69.50	0	9,935	0.00%
2020/10/14	13	70.70	9	69.62	69.50	4	9,900	0.04%
2020/10/13	6	70.08	27	69.37	70.10	-21	9,877	-0.21%
2020/10/12	32	69.77	13	70.29	70.50	19	9,844	0.19%
2020/10/08	27	71.95	67	69.66	69.30	-40	9,750	-0.41%
2020/10/07	98	68.74	16	71.99	71.60	82	9,124	0.90%
2020/10/06	4	66.40	8	66.69	67.90	-4	8,740	-0.05%
2020/10/05	10	65.47	6	64.73	65.10	4	8,690	0.05%
2020/09/30	1	65.00	5	65.54	66.30	-4	8,782	-0.05%
2020/09/29	11	64.17	13	63.61	64.00	-2	8,741	-0.02%
2020/09/28	16	65.90	10	67.20	64.60	6	8,704	0.07%
2020/09/25	50	67.58	30	67.20	67.30	20	8,552	0.23%
2020/09/24	9	68.67	17	67.52	67.50	-8	8,202	-0.10%
2020/09/23	12	68.84	15	69.39	70.10	-3	7,934	-0.04%
2020/09/22	23	69.97	23	69.23	68.50	0	7,740	0.00%
2020/09/21	9	69.92	3	69.33	69.00	6	7,383	0.08%
2020/09/18	52	72.19	50	71.91	72.20	2	7,242	0.03%
2020/09/17	48	70.13	57	70.94	72.00	-9	6,767	-0.13%
2020/09/16	62.1	69.05	91	70.07	70.00	-28.9	6,369	-0.45%
2020/09/15	32	63.02	70	63.99	65.10	-38	5,609	-0.68%
2020/09/14	3	55.90	11	59.01	59.20	-8	4,909	-0.16%
2020/09/11	4	54.20	2	55.00	53.90	2	4,784	0.04%
2020/09/08	4	55.40	10	55.82	54.70	-6	4,999	-0.12%
2020/09/07	1	53.50	0	0.00	53.10	1	5,008	0.02%
2020/09/04	0	0.00	5	53.60	54.20	-5	5,133	-0.10%
2020/09/03	3	55.50	0	0.00	54.80	3	5,220	0.06%
2020/09/02	4	54.85	21	55.43	55.30	-17	5,323	-0.32%
2020/09/01	1	53.40	0	0.00	53.40	1	5,620	0.02%
2020/08/31	0	0.00	1	53.50	53.80	-1	5,701	-0.02%
2020/08/28	4	54.48	7	54.54	53.80	-3	5,973	-0.05%
2020/08/27	1	54.30	3	53.60	53.50	-2	6,255	-0.03%
2020/08/26	3	54.50	4	54.20	54.40	-1	6,355	-0.02%
2020/08/25	3	53.00	0	0.00	53.10	3	6,497	0.05%
2020/08/24	5	52.82	3	52.83	52.90	2	6,655	0.03%
2020/08/20	32	51.06	25	50.90	50.90	7	7,135	0.10%
2020/08/19	11	55.63	1	55.10	55.10	10	7,182	0.14%
2020/08/18	2	55.60	1	55.40	55.40	1	7,250	0.01%
2020/08/17	3	55.60	3	55.30	55.30	0	7,487	0.00%
2020/08/14	0	0.00	2	55.00	54.70	-2	7,583	-0.03%
2020/08/13	2	55.40	2	54.80	54.80	0	7,687	0.00%
2020/08/12	0	0.00	1	54.80	54.80	-1	8,026	-0.01%
2020/08/11	1	53.30	6	54.10	53.00	-5	8,560	-0.06%
2020/08/10	0	0.00	3	56.13	54.80	-3	8,853	-0.03%
2020/08/07	13	56.47	15	56.32	56.00	-2	9,415	-0.02%
2020/08/06	1	53.80	3	53.40	52.70	-2	9,507	-0.02%
2020/08/04	2	53.70	0	0.00	53.70	2	10,440	0.02%
2020/08/03	0	0.00	2	54.10	53.80	-2	11,261	-0.02%
2020/07/31	3	52.40	0	0.00	52.80	3	11,751	0.03%
2020/07/30	6	53.00	2	52.60	53.00	4	12,488	0.03%
2020/07/28	3	50.60	0	0.00	50.20	3	12,797	0.02%
2020/07/27	55	50.55	7	49.90	50.00	48	12,956	0.37%
2020/07/24	13	52.12	10	51.00	51.00	3	13,285	0.02%
2020/07/23	5	52.46	4	52.80	52.70	1	13,327	0.01%
2020/07/22	19	53.31	6	52.90	52.70	13	13,415	0.10%
2020/07/20	0	0.00	1	52.50	52.80	-1	13,748	-0.01%
2020/07/17	10	53.00	11	52.41	52.10	-1	13,921	-0.01%
2020/07/16	5	55.82	3	55.13	55.00	2	13,922	0.01%
2020/07/15	52	60.00	12	59.73	58.20	40	13,949	0.29%
2020/07/14	5	61.08	51	59.85	59.50	-46	14,039	-0.33%
2020/07/13	27	62.69	28	62.83	62.50	-1	14,127	-0.01%
2020/07/10	20	62.32	16	61.53	61.50	4	14,144	0.03%
2020/07/09	21	62.47	19	63.56	62.10	2	14,181	0.01%
2020/07/08	2	60.45	6	59.62	61.20	-4	14,222	-0.03%
2020/07/07	11	60.27	5	61.14	60.40	6	14,351	0.04%
2020/07/06	1	60.50	4	60.15	59.90	-3	14,471	-0.02%
2020/07/03	10	58.30	1	58.60	58.70	9	14,561	0.06%
2020/07/02	0	0.00	7	58.26	58.40	-7	14,934	-0.05%
2020/07/01	15	57.50	16	58.16	57.10	-1	15,227	-0.01%
2020/06/30	39	56.20	0	0.00	56.70	39	15,401	0.25%
2020/06/29	13	56.25	3	56.47	56.20	10	15,402	0.06%
2020/06/24	10	55.90	34	55.00	55.90	-24	15,345	-0.16%
2020/06/23	6	55.12	1	56.70	55.00	5	15,400	0.03%
2020/06/22	48	56.40	83	55.38	56.20	-35	15,324	-0.23%
2020/06/19	3	53.53	3	53.40	53.80	0	15,159	0.00%
2020/06/18	4	53.33	1	53.50	53.10	3	15,116	0.02%
2020/06/17	21	52.87	0	0.00	53.10	21	15,086	0.14%
2020/06/16	6	52.55	1	52.70	52.70	5	15,056	0.03%
2020/06/15	20	51.10	0	0.00	51.10	20	15,052	0.13%
2020/06/12	2	51.00	7	51.29	51.80	-5	15,063	-0.03%
2020/06/11	2	50.73	12	51.21	50.50	-10	15,064	-0.07%
2020/06/10	1	51.60	41	51.89	51.60	-40	15,146	-0.26%
2020/06/09	0	0.00	26	52.43	52.00	-26	15,178	-0.17%
2020/06/08	77	53.01	70	53.26	52.00	7	15,246	0.05%
2020/06/04	34	59.23	21	58.01	58.00	13	15,353	0.08%
2020/06/03	9	60.18	15	59.34	60.30	-6	15,769	-0.04%
2020/06/02	10	57.90	18	57.91	57.70	-8	15,984	-0.05%
2020/06/01	6	58.50	15	59.25	58.30	-9	16,421	-0.05%
2020/05/29	2	57.30	0	0.00	57.70	2	16,642	0.01%
2020/05/28	19	56.70	3	57.60	57.10	16	16,528	0.10%
2020/05/27	4	57.15	1	55.70	55.90	3	16,379	0.02%
2020/05/26	10	58.10	4	57.90	58.10	6	16,134	0.04%
2020/05/25	3	57.50	2	57.20	57.80	1	16,019	0.01%
2020/05/22	27	57.32	6	58.48	57.10	21	15,985	0.13%
2020/05/21	4	57.98	2	59.00	58.00	2	15,991	0.01%
2020/05/19	19	57.98	9	59.30	57.00	10	15,747	0.06%
2020/05/18	6	60.85	21	61.12	61.20	-15	15,364	-0.10%
2020/05/15	46	59.43	16	57.96	57.50	30	14,791	0.20%
2020/05/14	15	60.51	10	60.98	59.80	5	14,442	0.03%
2020/05/13	12	59.74	11	60.82	61.00	1	13,802	0.01%
2020/05/12	12	61.23	6	61.65	60.80	6	13,520	0.04%
2020/05/11	2	60.15	41	59.04	59.50	-39	12,981	-0.30%
2020/05/08	39	58.11	7	58.83	58.30	32	12,517	0.26%
2020/05/07	1	55.20	172	54.74	55.70	-171	11,727	-1.46%	大賣/鉅額交易
2020/05/06	27	52.44	7	54.29	50.70	20	11,237	0.18%
2020/05/05	43	46.97	36	47.27	50.30	7	10,483	0.07%
2020/05/04	10	45.05	28	45.96	45.80	-18	10,202	-0.18%
2020/04/30	224	46.62	222	46.19	46.10	2	10,141	0.02%	大買/大賣/
2020/04/29	18	47.35	40	46.81	47.75	-22	9,941	-0.22%
2020/04/28	55	45.34	21	44.87	44.85	34	9,568	0.36%
2020/04/27	47	45.84	44	46.06	45.85	3	9,479	0.03%
2020/04/24	21	46.88	2	46.85	46.10	19	9,357	0.20%
2020/04/23	20	46.40	11	46.05	46.30	9	9,122	0.10%
2020/04/22	24	44.97	25	44.77	45.40	-1	8,898	-0.01%
2020/04/21	1	44.70	1	44.65	43.05	0	8,656	0.00%
2020/04/20	0	0.00	17	44.67	44.70	-17	8,549	-0.20%
2020/04/17	182	45.30	24	43.85	43.85	158	8,441	1.87%	大買/鉅額交易
2020/04/16	31	46.13	14	46.20	45.65	17	8,248	0.21%
2020/04/15	6	45.25	12	45.75	45.00	-6	8,048	-0.07%
2020/04/14	6	46.75	19	45.53	45.45	-13	7,936	-0.16%
2020/04/13	10	45.95	14	46.74	45.80	-4	7,732	-0.05%
2020/04/10	41	45.04	36	45.14	44.50	5	7,445	0.07%
2020/04/09	39	45.36	14	44.61	44.05	25	7,180	0.35%
2020/04/08	10	43.29	10.2	43.18	43.40	-0.2	6,922	0.00%
2020/04/07	28	44.95	42	44.00	43.50	-14	6,708	-0.21%
2020/04/06	4	43.50	7	43.52	43.70	-3	6,238	-0.05%
2020/04/01	4	38.48	9	38.77	39.75	-5	5,855	-0.09%
2020/03/31	1	36.30	0	0.00	36.15	1	5,580	0.02%
2020/03/30	0	0.00	1	36.45	36.20	-1	5,518	-0.02%
2020/03/27	1	36.55	5	36.92	36.00	-4	5,446	-0.07%
2020/03/26	3	34.93	2	34.75	35.00	1	5,314	0.02%
2020/03/25	9	34.57	12	35.05	34.25	-3	5,254	-0.06%
2020/03/24	0	0.00	3	34.85	34.40	-3	5,180	-0.06%
2020/03/23	1	33.35	3	33.62	33.15	-2	5,108	-0.04%
2020/03/20	2	33.00	2	33.50	33.85	0	5,069	0.00%
2020/03/19	5	32.02	0	0.00	31.10	5	5,000	0.10%
2020/03/18	2	35.13	1	36.05	34.50	1	4,882	0.02%
2020/03/17	8	34.74	1	35.20	34.45	7	4,772	0.15%
2020/03/16	12	34.79	9	34.92	34.20	3	4,627	0.06%
2020/03/13	5	32.94	7	32.38	32.95	-2	4,383	-0.05%
2020/03/12	11	36.74	2	34.93	35.70	9	4,232	0.21%
2020/03/11	4	38.78	6	40.38	38.20	-2	3,998	-0.05%
2020/03/10	21.2	39.77	7	40.04	38.90	14.2	3,708	0.38%
2020/03/09	19	46.50	16	45.24	43.00	3	3,398	0.09%
2020/03/06	4	44.85	36	44.30	46.20	-32	2,687	-1.19%
2020/03/05	40	41.06	40	40.88	42.00	0	2,126	0.00%
2020/03/04	40	38.52	27	38.12	39.15	13	1,554	0.84%
2020/03/02	1	35.90	25	35.93	35.10	-24	1,075	-2.23%
2020/02/27	1	34.65	21	34.75	34.10	-20	970	-2.06%
2020/02/25	3	35.27	0	0.00	35.00	3	895	0.34%
2020/02/24	29	36.98	17	37.46	36.65	12	808	1.48%
2020/02/21	0	0.00	4	34.63	34.65	-4	527	-0.76%
2020/02/18	0	0.00	1	34.20	33.90	-1	490	-0.20%
2020/02/17	1	34.45	1	34.15	34.10	0	489	0.00%
2020/02/14	0	0.00	2	33.85	33.75	-2	475	-0.42%
2020/02/13	1	34.20	4	33.96	33.75	-3	470	-0.64%
2020/02/12	1	33.75	0	0.00	33.70	1	465	0.21%
2020/02/10	1	33.90	1	35.00	33.85	0	454	0.00%
2020/02/07	0	0.00	3	34.20	34.40	-3	390	-0.77%
2020/02/04	1	33.90	1	34.10	33.60	0	297	0.00%
2020/02/03	0	0.00	7	31.92	32.40	-7	245	-2.86%
2020/01/31	4	31.36	0	0.00	31.30	4	227	1.76%
2020/01/30	0	0.00	4	31.71	31.40	-4	225	-1.79%
2020/01/20	0	0.00	1	33.10	33.15	-1	219	-0.46%
2020/01/17	1	32.75	0	0.00	32.85	1	218	0.46%
2020/01/14	0	0.00	5	32.85	32.75	-5	231	-2.16%
2020/01/13	0	0.00	1	32.70	32.70	-1	232	-0.43%
2020/01/10	1	32.65	0	0.00	32.55	1	233	0.43%
2020/01/07	1	32.40	0	0.00	32.60	1	246	0.41%
2020/01/06	1	32.75	0	0.00	32.65	1	248	0.40%
2020/01/03	0	0.00	3	33.55	33.20	-3	246	-1.22%
2020/01/02	0	0.00	7.1	33.29	33.50	-7.1	255	-2.79%
2019/12/31	1	32.55	0	0.00	32.75	1	249	0.40%
2019/12/18	1	32.80	0	0.00	33.00	1	283	0.35%
2019/12/17	0	0.00	1	33.15	32.90	-1	289	-0.34%
2019/12/16	0	0.00	1	32.85	32.90	-1	290	-0.34%
2019/12/10	3	32.10	0	0.00	32.10	3	303	0.99%
2019/12/09	1	32.15	0	0.00	32.15	1	307	0.32%
2019/11/27	1	32.25	0	0.00	32.15	1	446	0.22%
2019/11/22	1	32.15	0	0.00	32.15	1	538	0.19%
2019/11/20	2	32.75	0	0.00	32.35	2	557	0.36%
2019/11/15	1	32.50	0	0.00	32.50	1	604	0.17%
2019/11/11	0	0.00	2	33.40	32.95	-2	651	-0.31%
2019/11/08	0	0.00	1	33.45	33.50	-1	654	-0.15%
2019/11/05	1	33.20	0	0.00	33.35	1	653	0.15%
2019/10/29	1	34.10	1	34.05	33.95	0	654	0.00%
2019/10/28	4	33.93	2	34.00	34.05	2	653	0.31%
2019/10/24	15	33.78	2	33.78	33.80	13	654	1.99%
2019/10/23	1	33.10	0	0.00	33.00	1	645	0.15%
2019/10/22	0	0.00	1	33.05	32.90	-1	646	-0.15%
2019/10/17	1	32.10	0	0.00	32.70	1	641	0.16%
2019/10/15	1	32.25	0	0.00	31.95	1	637	0.16%
2019/10/09	1	32.15	0	0.00	32.05	1	630	0.16%
2019/10/08	1	32.70	0	0.00	32.15	1	631	0.16%
2019/10/02	1	33.75	0	0.00	33.70	1	631	0.16%
2019/09/27	1	33.60	0	0.00	33.60	1	632	0.16%
2019/09/25	1	34.20	0	0.00	34.25	1	628	0.16%
2019/09/24	2	34.83	0	0.00	34.60	2	627	0.32%
2019/09/23	1	34.50	2	34.58	35.00	-1	617	-0.16%
2019/09/20	1	33.85	1	34.55	34.55	0	610	0.00%
2019/09/17	1	33.50	1	34.05	34.10	0	589	0.00%
2019/09/16	0	0.00	1	33.70	33.50	-1	584	-0.17%
2019/09/11	1	33.80	0	0.00	33.90	1	570	0.18%
2019/09/10	1	33.85	0	0.00	33.85	1	565	0.18%
2019/09/09	3	34.07	0	0.00	34.00	3	558	0.54%
2019/09/06	4	34.70	0	0.00	34.60	4	540	0.74%
2019/09/05	11	35.14	7	35.77	34.90	4	524	0.76%
2019/09/04	3	35.10	1	35.00	35.30	2	493	0.41%
2019/09/03	4	35.04	0	0.00	34.90	4	478	0.84%
2019/09/02	2	35.15	2	34.78	35.10	0	466	0.00%
2019/08/30	0	0.00	1	34.70	34.70	-1	446	-0.22%
2019/08/29	0	0.00	1	34.50	34.95	-1	415	-0.24%
2019/08/28	2	34.03	0	0.00	33.90	2	385	0.52%
2019/08/27	8	34.14	0	0.00	34.00	8	369	2.17%
2019/08/19	0	0.00	2	33.30	33.30	-2	249	-0.80%
2019/08/15	2	33.25	0	0.00	33.10	2	233	0.86%
2019/08/14	0	0.00	4	33.15	33.20	-4	214	-1.87%
2019/08/12	4	31.39	0	0.00	31.75	4	189	2.11%
2019/07/29	0	0.00	1	31.85	31.75	-1	179	-0.56%
2019/07/19	0	0.00	2	30.60	30.80	-2	168	-1.18%
2019/07/12	2	31.00	0	0.00	31.00	2	167	1.20%
2019/07/11	1	30.80	0	0.00	30.85	1	168	0.59%
2019/07/10	0	0.00	3	30.58	30.55	-3	168	-1.78%
2019/07/09	3	32.10	0	0.00	32.20	3	163	1.84%
2019/07/05	4	32.10	0	0.00	32.10	4	153	2.61%
2019/05/29	0	0.00	1	30.30	30.20	-1	227	-0.44%
2019/05/28	1	30.20	0	0.00	30.30	1	227	0.44%
2019/03/29	3	30.90	0	0.00	30.95	3	157	1.90%
2019/03/19	0	0.00	1	30.10	30.15	-1	114	-0.87%
2019/03/15	1	29.10	0	0.00	29.10	1	114	0.87%
2019/01/14	0	0.00	1	28.35	28.05	-1	97	-1.02%
2019/01/02	1	29.05	0	0.00	29.05	1	114	0.88%
2018/12/28	1	28.70	3	29.48	29.75	-2	114	-1.75%
2018/12/26	2	28.70	0	0.00	28.65	2	114	1.74%
2018/12/25	3	28.90	1	29.05	28.90	2	114	1.75%
2018/12/21	0	0.00	1	28.90	29.40	-1	115	-0.87%
2018/12/14	2	29.03	0	0.00	29.15	2	116	1.71%
2018/12/11	0	0.00	1	30.50	29.95	-1	116	-0.86%
2018/12/06	0	0.00	7	28.93	29.00	-7	111	-6.26%
2018/11/28	2	29.00	0	0.00	28.95	2	114	1.75%
2018/11/15	1	29.15	0	0.00	29.00	1	124	0.80%
2018/11/07	0	0.00	0	27.50	27.50	0	151	0.00%
2018/11/02	0	0.00	2	26.95	27.10	-2	164	-1.21%
2018/10/31	2	26.60	0	0.00	26.45	2	176	1.13%
2018/10/23	0	0.00	2	28.85	28.45	-2	171	-1.16%
2018/10/22	2	28.48	0	0.00	28.85	2	172	1.16%
2018/10/18	0	0.00	2	28.85	28.75	-2	176	-1.14%
2018/10/17	2	28.65	2	29.20	28.50	0	176	0.00%
2018/10/12	2	28.63	0	0.00	29.05	2	172	1.16%
2018/10/09	1	29.70	1	30.10	29.95	0	169	0.00%
2018/10/05	0	0.00	5	30.04	30.00	-5	177	-2.81%
2018/09/27	2	30.05	0	0.00	30.00	2	189	1.06%
2018/09/25	2	30.10	0	0.00	30.35	2	204	0.98%
2018/09/21	1	30.20	2	30.30	30.20	-1	207	-0.48%
2018/09/20	2	30.05	2	30.40	30.10	0	208	0.00%
2018/09/19	2	30.15	1	30.35	30.35	1	208	0.48%
2018/09/18	3	30.08	0	0.00	30.10	3	212	1.41%
2018/09/17	1	30.10	0	0.00	30.20	1	222	0.45%
2018/09/14	4	30.05	4	30.50	30.50	0	226	0.00%
2018/09/13	3	29.62	0	0.00	30.40	3	230	1.30%
2018/09/07	1	30.40	0	0.00	30.40	1	240	0.42%
2018/08/24	12	31.15	0	0.00	30.95	12	262	4.57%
2018/08/09	0	0.00	2	30.45	30.50	-2	243	-0.82%
2018/08/08	0	0.00	4	30.45	30.45	-4	243	-1.64%
2018/07/06	1	30.00	0	0.00	30.25	1	328	0.30%
2018/06/28	1	30.05	0	0.00	30.35	1	329	0.30%
2018/06/26	4	30.38	0	0.00	30.20	4	328	1.22%
2018/06/11	0	0.00	0.5	32.50	32.50	-0.5	417	-0.13%
2018/06/07	0	0.00	0.1	32.55	32.65	-0.1	431	-0.01%
2018/05/28	5	32.10	0	0.00	32.10	5	516	0.97%
2018/05/14	0	0.00	2	32.15	32.20	-2	712	-0.28%
2018/05/09	3	31.85	0	0.00	31.60	3	747	0.40%
2018/05/08	0	0.00	1	32.00	32.00	-1	751	-0.13%
2018/04/24	0	0.00	1	33.15	33.10	-1	805	-0.12%
2018/03/26	0	0.00	1	36.15	36.55	-1	925	-0.11%
2018/03/22	5	37.30	0	0.00	36.60	5	933	0.54%
2018/03/21	0	0.00	1	37.95	37.90	-1	934	-0.11%
2018/03/15	0	0.00	7	38.42	38.25	-7	1,163	-0.60%
2018/03/07	0	0.00	4	36.90	37.00	-4	1,244	-0.32%
2018/03/02	0	0.00	3	36.25	37.00	-3	1,333	-0.23%
2018/02/26	6	37.15	0	0.00	37.35	6	1,494	0.40%
2018/02/23	2	37.35	5	37.00	37.05	-3	1,473	-0.20%
2018/02/22	0	0.00	10	36.31	36.50	-10	1,453	-0.69%
2018/02/12	0	0.00	2	34.03	34.50	-2	1,440	-0.14%
2018/02/09	5	33.80	0	0.00	34.10	5	1,475	0.34%
2018/02/08	0	0.00	3	34.50	34.70	-3	1,478	-0.20%
2018/02/06	6	34.06	2	33.98	34.60	4	1,492	0.27%
2018/02/02	2	35.05	4	34.95	34.90	-2	1,509	-0.13%
2018/02/01	0	0.00	3	35.03	35.20	-3	1,551	-0.19%
2018/01/31	1	35.05	0	0.00	35.10	1	1,578	0.06%
2018/01/29	0	0.00	1	35.55	35.65	-1	1,662	-0.06%
2018/01/24	1	34.60	1	34.90	35.25	0	1,849	0.00%
2018/01/19	1	34.85	1	34.85	34.60	0	2,076	0.00%
2018/01/18	1	35.15	1	35.35	35.25	0	2,066	0.00%
2018/01/17	1	35.05	0	0.00	35.05	1	2,059	0.05%
2018/01/11	4	34.75	2	34.65	34.75	2	2,118	0.09%
2018/01/09	1	35.65	1	35.85	35.70	0	2,107	0.00%
2018/01/05	4	37.63	0	0.00	37.55	4	2,078	0.19%
2018/01/04	1	37.25	0	0.00	37.30	1	2,058	0.05%
2018/01/03	1	37.35	0	0.00	37.35	1	2,049	0.05%