松翰 (5471)-元大-大里券商分點個股進出

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－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/04/30	1	50.80	10	50.97	50.90	-9	555	-1.62%
2024/04/19	0	0.00	3	49.50	49.75	-3	570	-0.53%
2024/04/17	0	51.70	6	51.90	51.70	-6	568	-1.05%
2024/04/16	0	0.00	13	51.05	51.20	-13	569	-2.28%
2024/04/15	5	52.50	0	0.00	52.40	5	566	0.88%
2024/04/12	0	0.00	1	53.90	53.90	-1	563	-0.18%
2024/04/11	2	54.05	0	0.00	53.50	2	563	0.36%
2024/04/10	0	54.50	0	0.00	55.10	0	562	0.00%
2024/04/09	0	53.80	0	0.00	53.80	0	554	0.00%
2024/04/08	2	54.20	0	0.00	53.30	2	557	0.36%
2024/04/03	11	54.50	0	0.00	54.60	11	559	1.97%
2024/04/02	5	55.02	2	54.20	54.20	3	593	0.51%
2024/04/01	6	53.98	5.1	54.07	54.90	1	583	0.16%
2024/03/29	3	53.00	1	53.00	52.80	2	555	0.36%
2024/03/28	18	53.61	3	53.87	53.70	15	547	2.74%
2024/03/27	3	52.80	2.1	54.05	54.10	0.9	493	0.18%
2024/03/26	5	50.10	1	49.25	49.20	4	422	0.95%
2024/03/25	2	49.93	0	0.00	49.85	2	421	0.47%
2024/03/20	0	49.00	1	48.85	48.80	-1	440	-0.22%
2024/03/18	1	48.65	3	48.50	48.70	-2	453	-0.44%
2024/03/14	0	50.00	0	0.00	49.65	0	460	0.00%
2024/03/13	0	51.10	0	0.00	49.65	0	466	0.00%
2024/03/11	1	50.60	0	0.00	50.90	1	472	0.21%
2024/03/07	0	0.00	2	51.05	51.00	-2	497	-0.40%
2024/03/06	3	52.27	0	0.00	52.40	3	503	0.60%
2024/03/05	0	52.10	0	0.00	52.30	0	523	0.00%
2024/02/26	2	53.70	0	0.00	53.60	2	701	0.29%
2024/02/22	0	53.50	0	0.00	53.40	0	898	0.00%
2024/02/21	0	53.80	0	0.00	53.70	0	947	0.00%
2024/02/19	0	0.00	2	53.00	53.30	-2	951	-0.21%
2024/01/30	0	53.00	0	0.00	52.70	0	983	0.00%
2024/01/26	0	54.80	0	0.00	54.50	0	988	0.00%
2024/01/25	2	54.90	0	0.00	54.70	2	989	0.20%
2024/01/24	0	54.90	0	0.00	55.20	0	990	0.00%
2024/01/23	0	54.00	0	0.00	54.10	0	989	0.00%
2024/01/22	0	53.30	0	0.00	53.80	0	993	0.00%
2024/01/17	1	52.30	0	0.00	52.10	1	1,005	0.10%
2024/01/16	0	0.00	0.1	53.50	52.90	-0.1	1,009	-0.01%
2024/01/12	3	54.30	0	0.00	54.10	3	1,009	0.30%
2024/01/05	1	55.30	0	0.00	54.80	1	1,035	0.10%
2024/01/04	2	55.70	0	0.00	55.20	2	1,034	0.19%
2024/01/02	0	0.00	31	56.80	56.40	-31	1,029	-3.01%
2023/12/29	6	57.55	3	57.40	57.40	3	1,023	0.29%
2023/12/28	31	57.93	2	58.10	57.80	29	1,014	2.86%
2023/12/27	7	56.40	7	55.90	55.90	0	979	0.00%
2023/12/26	0	0.00	1	55.40	55.60	-1	976	-0.10%
2023/12/22	1	55.00	0	0.00	55.00	1	989	0.10%
2023/12/21	0	54.50	1	54.10	54.30	-1	984	-0.10%
2023/12/19	0	0.00	1	55.10	55.20	-1	975	-0.10%
2023/12/18	3	56.37	0	0.00	55.80	3	968	0.31%
2023/12/15	1	57.50	2	57.00	57.00	-1	961	-0.10%
2023/12/14	2	57.00	20	57.30	56.80	-18	950	-1.89%
2023/12/13	20	57.13	0	0.00	57.20	20	940	2.13%
2023/12/11	0	0.00	1	57.50	56.70	-1	929	-0.11%
2023/12/08	1	56.90	0	0.00	56.70	1	920	0.11%
2023/12/07	0	55.70	0	0.00	55.40	0	908	0.00%
2023/12/01	3	57.40	1	57.50	57.70	2	862	0.23%
2023/11/30	0.1	57.90	0	0.00	56.90	0.1	844	0.01%
2023/11/29	2	57.95	1	57.81	58.00	1	824	0.12%
2023/11/28	1	57.60	2	58.05	58.50	-1	799	-0.13%
2023/11/27	2	57.10	1	56.00	56.50	1	762	0.13%
2023/11/24	2	57.00	0	56.80	56.50	2	732	0.27%
2023/11/22	6	56.92	3	57.90	57.80	3	624	0.48%
2023/11/21	1	54.60	0	0.00	55.00	1	478	0.21%
2023/11/20	1	53.40	1	54.00	53.90	0	415	0.00%
2023/11/17	0	50.50	0	0.00	50.60	0	362	0.01%
2023/11/15	0	0.00	0.1	50.50	50.30	-0.1	353	-0.01%
2023/11/10	0	48.60	0	0.00	48.00	0	336	0.00%
2023/11/06	0	0.00	4.1	48.51	49.65	-4.1	329	-1.23%
2023/11/02	0	0.00	6	49.00	49.00	-6	325	-1.85%
2023/10/31	0	0.00	0	49.40	49.40	0	321	0.00%
2023/10/30	0	49.25	0	0.00	49.35	0	317	0.01%
2023/10/27	0	48.50	0	0.00	48.10	0	316	0.01%
2023/10/25	2	49.20	0	0.00	49.15	2	314	0.64%
2023/10/23	0	0.00	1	48.00	48.25	-1	300	-0.33%
2023/10/20	0	47.65	1	47.15	47.10	-1	297	-0.33%
2023/10/18	4	47.70	0	0.00	47.85	4	311	1.29%
2023/10/13	1	46.90	0	0.00	46.95	1	309	0.32%
2023/10/06	0	46.80	0	0.00	46.60	0	315	0.00%
2023/10/03	0	0.00	2	46.50	46.90	-2	319	-0.63%
2023/09/25	0	45.00	0	0.00	44.80	0	302	0.01%
2023/09/22	0	45.00	0	0.00	44.95	0	303	0.01%
2023/09/21	0	45.30	0	0.00	44.90	0	302	0.01%
2023/09/18	0.1	47.10	0	0.00	47.00	0.1	302	0.04%
2023/09/06	0	0.00	2	46.40	46.35	-2	301	-0.66%
2023/08/23	0	0.00	0	43.50	43.55	0	299	-0.01%
2023/08/14	0.1	43.99	0	0.00	43.40	0.1	299	0.02%
2023/08/07	0	46.07	0	0.00	45.75	0	289	0.00%
2023/08/01	1	46.90	0	0.00	46.55	1	284	0.35%
2023/07/26	0	0.00	1	45.65	45.60	-1	269	-0.37%
2023/07/24	2	46.05	0	0.00	45.55	2	264	0.76%
2023/07/19	1	48.80	0	0.00	48.55	1	249	0.40%
2023/06/16	0	0.00	1	51.90	51.40	-1	261	-0.38%
2023/06/15	0	0.00	2	51.90	51.90	-2	257	-0.78%
2023/06/14	1	51.80	0	52.00	52.00	1	260	0.38%
2023/06/06	0	0.00	3	51.10	51.00	-3	263	-1.14%
2023/06/01	1	51.20	0	0.00	51.20	1	270	0.37%
2023/05/23	0	0.00	12	50.55	50.70	-12	284	-4.21%
2023/05/18	9	49.97	0	0.00	50.00	9	291	3.09%
2023/05/17	0	0.00	6	50.20	50.10	-6	294	-2.04%
2023/05/12	9	49.27	0	0.00	49.40	9	298	3.01%
2023/05/08	1	50.70	0	0.00	50.60	1	318	0.31%
2023/05/02	0	0.00	1	49.70	50.20	-1	373	-0.27%
2023/04/19	0	0.00	3	53.50	53.20	-3	365	-0.82%
2023/04/14	1	54.00	0	0.00	54.00	1	364	0.27%
2023/04/11	0	0.00	1	53.90	54.50	-1	376	-0.27%
2023/04/10	1	53.70	0	0.00	53.90	1	380	0.26%
2023/03/31	0	0.00	3	53.40	53.80	-3	396	-0.76%
2023/03/30	0	0.00	3	53.30	53.30	-3	435	-0.69%
2023/03/29	0	0.00	13	53.14	53.20	-13	745	-1.74%
2023/03/28	0	53.80	0	0.00	53.90	0	792	0.00%
2023/03/15	0	54.70	0	0.00	53.60	0	817	0.00%
2023/03/13	0	0.00	1	52.62	53.40	-1	832	-0.12%
2023/03/10	0	0.00	1	54.70	53.90	-1	861	-0.12%
2023/03/08	0	55.10	0	0.00	55.10	0	941	0.00%
2023/03/07	0	55.70	0	0.00	55.20	0	958	0.00%
2023/03/03	0	54.80	0	0.00	55.10	0	960	0.00%
2023/02/22	0	0.00	2	54.40	54.50	-2	966	-0.21%
2023/02/20	0	0.00	0	55.20	55.10	0	975	0.00%
2023/02/17	1	54.70	2	54.70	54.80	-1	978	-0.10%
2023/02/16	2	54.60	0	0.00	54.70	2	979	0.20%
2023/02/15	0	0.00	2	54.50	54.00	-2	985	-0.20%
2023/02/10	0	0.00	1	54.40	53.70	-1	993	-0.10%
2023/02/09	1	54.30	1	54.80	54.60	0	992	0.00%
2023/02/08	0	54.50	0	0.00	54.70	0	990	0.00%
2023/02/03	2	54.30	1	54.30	54.30	1	978	0.10%
2023/02/02	2	54.15	1	54.30	54.10	1	970	0.10%
2023/02/01	8	53.55	0	53.80	53.60	8	954	0.83%
2023/01/31	0	51.70	0	0.00	51.90	0	937	0.00%
2023/01/30	0	0.00	0.1	50.50	50.60	-0.1	928	-0.01%
2023/01/13	1	50.20	1	49.85	49.85	0	923	0.00%
2023/01/12	1	50.50	0	0.00	50.20	1	922	0.11%
2023/01/10	3	51.63	5	51.28	51.20	-2	920	-0.22%
2023/01/09	0	51.50	0	0.00	51.40	0	920	0.00%
2023/01/06	3	50.97	6	51.08	51.40	-3	919	-0.33%
2022/12/28	1	49.20	0	0.00	49.20	1	897	0.11%
2022/12/26	0	0.00	4	50.68	50.40	-4	886	-0.45%
2022/12/23	0	0.00	1	51.00	51.10	-1	877	-0.11%
2022/12/22	10	52.41	8	52.13	52.00	2	875	0.23%
2022/12/21	83.1	55.86	74	53.53	53.40	9.1	842	1.08%
2022/12/07	0	0.00	0.1	50.10	49.95	-0.1	466	-0.02%
2022/12/06	2	51.00	0	0.00	51.10	2	458	0.44%
2022/12/02	0	0.00	1	53.00	53.20	-1	442	-0.23%
2022/12/01	1	51.50	1	51.00	52.60	0	412	0.00%
2022/11/29	2	46.90	0	0.00	47.25	2	327	0.61%
2022/11/21	1	48.70	0	0.00	48.30	1	294	0.34%
2022/11/08	0	0.00	1	48.90	48.20	-1	271	-0.37%
2022/10/27	0	0.00	1	45.85	45.95	-1	279	-0.36%
2022/10/06	0	49.90	0	0.00	49.65	0	380	0.00%
2022/09/28	0	0.00	0	47.25	46.50	0	388	0.00%
2022/09/23	0	0.00	1	53.70	53.20	-1	429	-0.23%
2022/09/20	0	0.00	5	55.50	55.50	-5	435	-1.15%
2022/09/19	0	55.80	0	0.00	55.30	0	440	0.00%
2022/09/12	0	57.50	0	0.00	57.30	0	466	0.00%
2022/09/05	0	0.00	0	57.30	57.00	0	499	0.00%
2022/08/24	1	58.30	1	58.20	58.20	0	535	0.00%
2022/08/19	0	0.00	1	59.50	59.50	-1	552	-0.18%
2022/08/18	0	0.00	1	59.20	59.20	-1	553	-0.18%
2022/08/17	1	59.10	0	0.00	58.80	1	550	0.18%
2022/08/16	2	60.00	0	0.00	59.40	2	552	0.36%
2022/08/12	1	57.80	0	0.00	58.60	1	548	0.18%
2022/08/08	0	0.00	20	55.75	55.80	-20	567	-3.53%
2022/08/01	0	0.00	10	58.30	58.10	-10	585	-1.71%
2022/07/28	10	57.52	0	0.00	57.30	10	590	1.69%
2022/07/27	10	58.36	0	0.00	58.30	10	589	1.70%
2022/07/26	1	60.00	0	0.00	58.90	1	588	0.17%
2022/07/22	1	61.50	1	62.00	61.20	0	590	0.00%
2022/07/21	1	61.00	0	0.00	62.00	1	605	0.17%
2022/07/20	1	68.00	0	0.00	68.00	1	603	0.17%
2022/07/15	0	65.20	0	0.00	65.40	0	597	0.00%
2022/07/14	0.1	63.20	0	0.00	63.20	0.1	587	0.02%
2022/07/06	0	0.00	1	61.60	60.10	-1	612	-0.16%
2022/07/05	1	60.90	0	0.00	61.40	1	639	0.16%
2022/07/01	3	62.80	0	0.00	60.50	3	661	0.45%
2022/06/30	0	0.00	3	66.80	67.00	-3	638	-0.47%
2022/06/28	0	0.00	2	69.40	69.50	-2	662	-0.30%
2022/06/23	0	0.00	4	68.53	68.00	-4	839	-0.48%
2022/06/22	0	0.00	5	68.80	68.50	-5	862	-0.58%
2022/06/21	0	0.00	1	68.40	69.20	-1	901	-0.11%
2022/06/20	1	68.30	9	68.10	67.30	-8	968	-0.83%
2022/06/16	0	0.00	5	72.00	71.30	-5	957	-0.52%
2022/06/14	0	0.00	0	71.90	72.00	0	974	0.00%
2022/06/13	1	73.00	3	73.30	72.60	-2	981	-0.20%
2022/06/10	0	75.50	0	0.00	75.10	0	981	0.00%
2022/06/09	2	76.00	1	76.10	75.90	1	983	0.10%
2022/06/08	0.1	77.60	0	0.00	77.10	0.1	988	0.01%
2022/06/07	3	77.10	1	77.10	77.00	2	994	0.20%
2022/06/06	0	0.00	1	77.00	77.00	-1	1,004	-0.10%
2022/06/02	0	0.00	2	77.60	77.40	-2	1,027	-0.19%
2022/05/31	1	77.30	0	0.00	77.20	1	1,047	0.10%
2022/05/26	0.1	74.50	0	0.00	73.50	0.1	1,066	0.01%
2022/05/24	1.1	74.32	2	75.20	74.00	-0.9	1,185	-0.07%
2022/05/20	1	75.70	0	0.00	75.40	1	1,196	0.08%
2022/05/18	2	77.80	0	0.00	76.50	2	1,202	0.17%
2022/05/17	0	74.60	1	75.30	77.20	-1	1,199	-0.08%
2022/05/11	1	75.10	2	75.35	75.60	-1	1,217	-0.08%
2022/05/10	0	0.00	9	72.71	75.60	-9	1,226	-0.73%
2022/05/09	0	0.00	8	74.65	74.20	-8	1,221	-0.65%
2022/05/05	2	77.60	0	0.00	77.50	2	1,217	0.16%
2022/05/03	0	0.00	1	75.60	76.40	-1	1,224	-0.08%
2022/04/27	1	73.10	0	0.00	73.80	1	1,223	0.08%
2022/04/26	3	76.93	1	76.60	76.10	2	1,208	0.17%
2022/04/25	0.4	77.65	0	0.00	77.00	0.4	1,208	0.03%
2022/04/19	10	81.20	0	0.00	81.50	10	1,258	0.79%
2022/04/18	1	80.70	0	0.00	80.70	1	1,273	0.08%
2022/04/15	1.1	81.65	0	0.00	81.70	1.1	1,299	0.08%
2022/04/13	1	82.90	1	83.10	83.70	0	1,328	0.00%
2022/04/12	0.1	82.20	2.9	82.02	82.20	-2.8	1,349	-0.21%
2022/04/11	5	84.12	3	83.93	83.10	2	1,446	0.14%
2022/04/07	0	0.00	2	86.00	85.90	-2	1,531	-0.13%
2022/04/06	3.3	87.92	5	87.66	87.90	-1.8	1,512	-0.12%
2022/04/01	1	89.10	4	89.20	89.80	-3	1,504	-0.20%
2022/03/31	2	89.95	1	90.00	90.00	1	1,502	0.07%
2022/03/30	7	92.34	12	92.42	91.00	-5	1,485	-0.34%
2022/03/29	15	91.76	8	92.39	91.40	7	1,419	0.49%
2022/03/28	0.2	89.30	1	89.00	89.30	-0.9	1,335	-0.06%
2022/03/25	5	91.14	4	90.35	90.40	1	1,331	0.08%
2022/03/24	5.1	90.39	14	90.40	90.90	-8.9	1,308	-0.68%
2022/03/23	9.5	90.17	4	89.78	90.40	5.5	1,273	0.43%
2022/03/21	1	87.40	0	0.00	87.40	1	1,215	0.08%
2022/03/18	0	0.00	1	85.70	87.20	-1	1,212	-0.08%
2022/03/16	0.2	84.11	0	0.00	83.60	0.2	1,213	0.01%
2022/03/15	0.1	84.60	0	0.00	84.20	0.1	1,230	0.00%
2022/03/14	0.3	86.00	1	86.10	86.10	-0.7	1,272	-0.06%
2022/03/11	0	0.00	1	87.00	86.40	-1	1,288	-0.08%
2022/03/10	1	86.40	0	0.00	87.00	1	1,298	0.08%
2022/03/09	0	0.00	1	85.40	85.50	-1	1,334	-0.07%
2022/03/08	3	84.90	2	85.00	84.00	1	1,446	0.07%
2022/03/07	0.3	87.75	0	0.00	86.60	0.3	1,505	0.02%
2022/03/03	1.3	88.85	0	0.00	89.00	1.3	1,511	0.09%
2022/03/01	1	88.20	2	88.10	88.20	-1	1,520	-0.07%
2022/02/25	12	88.51	8	88.45	87.60	4	1,523	0.26%
2022/02/24	6.3	87.07	22	87.77	87.30	-15.7	1,517	-1.03%
2022/02/23	0	0.00	1	86.00	86.20	-1	1,480	-0.07%
2022/02/16	0	0.00	10	85.45	85.40	-10	1,823	-0.55%
2022/02/15	0	0.00	1	85.90	85.60	-1	1,846	-0.05%
2022/02/10	1	85.50	0	0.00	85.10	1	1,891	0.05%
2022/02/08	0	0.00	2	84.50	84.50	-2	1,897	-0.11%
2022/01/26	2	82.80	1	82.50	82.50	1	1,907	0.05%
2022/01/24	1	83.10	0	0.00	83.40	1	1,961	0.05%
2022/01/21	1	85.00	0	0.00	84.60	1	1,967	0.05%
2022/01/18	4	86.05	3	86.50	86.00	1	2,033	0.05%
2022/01/17	2	84.55	2	84.60	84.90	0	2,029	0.00%
2022/01/14	2	83.35	0	0.00	83.30	2	2,047	0.10%
2022/01/13	0	0.00	20	84.95	85.00	-20	2,057	-0.97%
2022/01/12	0	0.00	1	86.40	86.30	-1	2,044	-0.05%
2022/01/11	6	88.43	0	0.00	88.80	6	2,029	0.30%
2022/01/10	26	88.74	8	88.88	88.80	18	2,018	0.89%
2022/01/07	0	0.00	1	91.80	90.80	-1	1,999	-0.05%
2022/01/06	1	93.20	13	92.09	92.70	-12	1,989	-0.60%
2022/01/05	1	94.90	1	94.70	93.50	0	2,014	0.00%
2022/01/04	35	95.79	3	95.70	93.90	32	2,014	1.59%
2022/01/03	8.1	94.82	29	94.33	95.00	-21	1,926	-1.09%
2021/12/30	2	91.90	1	91.90	92.00	1	1,848	0.05%
2021/12/28	1	91.50	0	0.00	91.40	1	1,914	0.05%
2021/12/27	12	91.52	0	0.00	91.50	12	1,947	0.62%
2021/12/24	5	91.40	1	91.70	91.10	4	1,982	0.20%
2021/12/21	1	90.60	6	91.30	91.20	-5	2,038	-0.25%
2021/12/20	1	91.30	1	90.70	90.30	0	2,067	0.00%
2021/12/14	0	0.00	3	90.37	90.00	-3	2,103	-0.14%
2021/12/13	1.1	91.18	1	90.80	90.60	0.1	2,101	0.00%
2021/12/10	0	0.00	1	90.70	91.20	-1	2,110	-0.05%
2021/12/09	6.1	90.52	1	91.10	90.40	5.1	2,114	0.24%
2021/12/08	7.2	91.33	1	91.40	91.60	6.2	2,125	0.29%
2021/12/07	7.1	94.08	1	93.30	93.60	6.1	2,093	0.29%
2021/12/06	1.1	95.09	1	94.70	94.70	0.1	2,097	0.00%
2021/12/03	2	95.95	9	96.27	95.80	-7	2,136	-0.33%
2021/12/02	13.4	96.13	8	97.20	94.60	5.4	2,197	0.25%
2021/12/01	1	92.10	4	94.53	96.50	-3	2,259	-0.13%
2021/11/30	1	91.70	2	91.45	92.50	-1	2,285	-0.04%
2021/11/29	4	90.70	0	0.00	90.80	4	2,328	0.17%
2021/11/26	1	90.39	2	90.40	90.10	-1	2,347	-0.04%
2021/11/25	1	91.70	9	92.11	91.00	-8	2,364	-0.34%
2021/11/24	1	91.30	1	92.00	92.00	0	2,366	0.00%
2021/11/23	3.1	92.19	4	92.08	91.60	-0.9	2,375	-0.04%
2021/11/22	0	93.50	0	0.00	94.00	0	2,378	0.00%
2021/11/19	10.2	96.37	4	95.93	94.40	6.2	2,386	0.26%
2021/11/18	6	95.82	11	95.82	96.00	-5	2,243	-0.22%
2021/11/17	0	0.00	1	93.10	92.40	-1	2,192	-0.05%
2021/11/16	2	91.35	3	91.80	91.70	-1	2,198	-0.05%
2021/11/15	2	91.30	1	92.00	92.40	1	2,206	0.05%
2021/11/12	4	90.40	4.4	90.13	90.30	-0.4	2,209	-0.02%
2021/11/11	0.1	88.00	10.2	88.74	89.90	-10.1	2,216	-0.46%
2021/11/10	1	88.20	1	87.40	87.80	0	2,224	0.00%
2021/11/09	0.3	88.20	4	88.10	88.20	-3.7	2,282	-0.16%
2021/11/05	1	86.60	0	0.00	86.50	1	2,372	0.04%
2021/11/04	4	86.55	2	86.70	86.30	2	2,463	0.08%
2021/11/03	0	0.00	2	86.60	86.70	-2	2,543	-0.08%
2021/11/02	6	87.70	3	86.30	85.70	3	2,653	0.11%
2021/11/01	1	88.70	3	88.43	88.70	-2	2,715	-0.07%
2021/10/29	3	86.07	3	85.73	85.80	0	2,724	0.00%
2021/10/28	3	85.23	2	85.35	85.80	1	2,748	0.04%
2021/10/26	14	84.17	7	84.03	83.60	7	2,871	0.24%
2021/10/25	0	0.00	2	85.50	86.40	-2	2,896	-0.07%
2021/10/22	1	85.60	0.1	86.80	85.50	0.9	3,031	0.03%
2021/10/20	0	0.00	1	84.30	85.10	-1	3,210	-0.03%
2021/10/19	1	83.20	2	83.55	84.30	-1	3,512	-0.03%
2021/10/18	1	81.70	2	82.70	82.50	-1	3,833	-0.03%
2021/10/15	3	82.33	1	82.50	82.50	2	4,385	0.05%
2021/10/14	8	79.75	4	79.90	80.60	4	4,800	0.08%
2021/10/13	9	80.22	19	80.59	79.50	-10	5,370	-0.19%
2021/10/12	5	83.04	5	83.26	82.30	0	5,542	0.00%
2021/10/08	6	86.63	8	86.63	85.10	-2	5,564	-0.04%
2021/10/06	2	85.40	1	82.40	82.50	1	5,827	0.02%
2021/10/05	5	82.90	6	82.58	85.30	-1	6,034	-0.02%
2021/10/04	8	85.48	8	87.71	84.80	0	6,028	0.00%
2021/10/01	1	89.10	1	87.50	88.30	0	6,036	0.00%
2021/09/30	0	0.00	0.1	91.10	90.70	-0.1	6,031	0.00%
2021/09/29	0	0.00	6	91.05	90.80	-6	6,042	-0.10%
2021/09/27	1	94.20	4	94.05	94.40	-3	6,044	-0.05%
2021/09/24	0	0.00	1	92.50	93.00	-1	6,036	-0.02%
2021/09/23	0	0.00	1	91.70	91.80	-1	6,024	-0.02%
2021/09/22	0	0.00	1	90.10	90.20	-1	6,038	-0.02%
2021/09/17	1	91.10	0	0.00	91.20	1	6,044	0.02%
2021/09/16	2.2	90.90	2	90.80	90.80	0.2	6,066	0.00%
2021/09/15	3	90.17	4	90.10	90.50	-1	6,081	-0.02%
2021/09/14	1	92.50	1	92.00	91.60	0	6,096	0.00%
2021/09/13	2	93.50	2	93.05	93.10	0	6,119	0.00%
2021/09/09	2	90.55	0	0.00	90.70	2	6,135	0.03%
2021/09/08	11	90.87	5	90.38	90.30	6	6,152	0.10%
2021/09/07	10	96.23	8	94.75	92.80	2	6,127	0.03%
2021/09/06	16	100.08	4.2	99.99	98.10	11.9	6,064	0.20%
2021/09/03	7	95.04	11	96.43	98.40	-4	5,965	-0.07%
2021/09/02	13	94.12	11	94.72	93.70	2	6,177	0.03%
2021/09/01	3	91.23	15	91.81	93.50	-12	6,181	-0.19%
2021/08/31	8	90.86	2	90.05	90.50	6	6,160	0.10%
2021/08/30	2	91.70	3	91.53	91.30	-1	6,173	-0.02%
2021/08/27	3	91.27	2	91.30	91.50	1	6,181	0.02%
2021/08/26	11	92.13	4	91.45	91.40	7	6,204	0.11%
2021/08/25	4	91.45	4	92.05	92.70	0	6,207	0.00%
2021/08/24	8	91.73	5	91.64	90.10	3	6,201	0.05%
2021/08/23	3	89.20	2	89.85	90.70	1	6,186	0.02%
2021/08/20	4	87.08	3	87.90	87.40	1	6,218	0.02%
2021/08/19	1	89.30	3	87.10	86.50	-2	6,312	-0.03%
2021/08/18	2.1	85.79	3	89.40	89.90	-1	6,326	-0.02%
2021/08/17	12	88.92	11	86.65	86.60	1	6,363	0.02%
2021/08/16	2	89.00	6	89.30	89.50	-4	6,377	-0.06%
2021/08/13	5	92.52	10.4	91.38	90.20	-5.4	6,372	-0.08%
2021/08/12	2	95.50	5	95.52	95.20	-3	6,355	-0.05%
2021/08/11	12.3	97.92	2	96.30	95.00	10.3	6,423	0.16%
2021/08/10	23.1	105.79	6.3	106.13	106.00	16.9	6,422	0.26%
2021/08/09	6	111.33	6.4	109.26	108.50	-0.4	6,404	-0.01%
2021/08/06	27.3	111.77	44	112.42	111.50	-16.8	6,413	-0.26%
2021/08/05	4	109.88	8	108.75	110.50	-4	6,508	-0.06%
2021/08/04	8	107.88	4	106.88	106.50	4	6,567	0.06%
2021/08/03	3	108.50	4	108.75	108.50	-1	6,647	-0.02%
2021/08/02	13	108.85	1	108.00	108.00	12	6,699	0.18%
2021/07/30	4	105.75	5.2	106.87	107.50	-1.2	6,733	-0.02%
2021/07/29	17.1	103.38	15	102.83	105.00	2.1	6,679	0.03%
2021/07/28	8.3	101.21	12	101.68	103.00	-3.7	6,679	-0.06%
2021/07/27	6.1	106.89	7	105.07	104.50	-0.9	6,687	-0.01%
2021/07/26	7.1	109.50	14	109.07	108.50	-6.9	6,732	-0.10%
2021/07/23	42.1	112.28	27	109.76	108.00	15.1	6,695	0.22%
2021/07/22	11	113.91	17	114.50	113.00	-6	6,483	-0.09%
2021/07/21	38.4	114.31	39.2	115.24	112.50	-0.8	6,273	-0.01%
2021/07/20	48	110.08	18	109.92	109.00	30	5,889	0.51%
2021/07/19	34.3	108.15	41.2	108.48	113.00	-6.9	5,631	-0.12%
2021/07/16	28	103.17	21.1	103.69	103.00	7	5,231	0.13%
2021/07/15	0.1	99.60	3	99.20	99.90	-2.9	5,071	-0.06%
2021/07/14	11.1	99.35	7	99.29	99.00	4.1	5,090	0.08%
2021/07/13	53.1	102.59	46.4	102.74	99.10	6.7	5,086	0.13%
2021/07/12	15	98.89	11	99.84	101.50	4	4,974	0.08%
2021/07/09	1.1	96.16	2.3	95.87	95.90	-1.1	4,852	-0.02%
2021/07/08	2	95.65	4	96.10	95.30	-2	4,959	-0.04%
2021/07/07	1	95.10	3	95.83	94.80	-2	5,000	-0.04%
2021/07/06	6	94.97	9	94.68	94.80	-3	5,121	-0.06%
2021/07/05	9	95.97	8	95.91	96.10	1	5,245	0.02%
2021/07/02	1	93.80	1	93.80	93.60	0	5,388	0.00%
2021/07/01	3	92.87	0	0.00	92.60	3	5,556	0.05%
2021/06/30	7	94.01	0	0.00	94.00	7	5,792	0.12%
2021/06/29	1	94.21	1	93.70	93.70	0	6,023	0.00%
2021/06/28	1	93.71	0	0.00	95.10	1	6,207	0.02%
2021/06/25	7.3	95.55	6	95.13	94.30	1.3	6,537	0.02%
2021/06/24	2	94.30	5	94.30	94.60	-3	6,769	-0.04%
2021/06/23	0	0.00	3	94.43	94.00	-3	6,868	-0.04%
2021/06/22	5	94.10	0	0.00	92.60	5	7,365	0.07%
2021/06/21	1	94.50	2	94.20	94.30	-1	7,403	-0.01%
2021/06/18	4	95.97	2.2	96.39	96.40	1.8	7,453	0.02%
2021/06/17	0.1	95.90	3	96.13	96.50	-2.9	7,514	-0.04%
2021/06/16	5	95.24	0	0.00	94.30	5	7,571	0.07%
2021/06/15	5	95.54	15.9	95.46	96.20	-10.9	7,698	-0.14%
2021/06/11	2.5	95.83	1	96.80	95.10	1.5	8,301	0.02%
2021/06/10	22.5	97.70	19	99.05	96.80	3.5	8,717	0.04%
2021/06/09	6	93.97	10	93.40	94.30	-4	8,500	-0.05%
2021/06/08	5	92.26	0.1	92.30	91.90	4.9	8,610	0.06%
2021/06/07	1.1	90.03	1	92.08	92.40	0.1	8,792	0.00%
2021/06/04	1	92.00	0.1	91.90	91.80	0.9	8,852	0.01%
2021/06/03	2	93.05	3.3	92.44	92.70	-1.3	8,910	-0.01%
2021/06/02	4.3	94.53	0	0.00	93.00	4.3	9,000	0.05%
2021/06/01	2	94.90	3.1	95.30	94.70	-1.1	9,040	-0.01%
2021/05/31	2.1	93.85	4.4	94.32	94.30	-2.2	9,093	-0.02%
2021/05/28	6.5	94.13	2	94.10	94.10	4.5	9,206	0.05%
2021/05/27	7	93.26	6.8	93.53	94.00	0.2	9,409	0.00%
2021/05/26	2.7	92.29	1.1	90.91	91.80	1.5	9,402	0.02%
2021/05/25	4.1	91.95	8.1	92.39	92.20	-4	9,629	-0.04%
2021/05/24	2	89.60	4	89.80	90.10	-2	9,887	-0.02%
2021/05/21	0	0.00	2	89.00	88.10	-2	10,180	-0.02%
2021/05/20	3	88.50	1	87.70	87.00	2	10,707	0.02%
2021/05/19	6	88.95	7	89.44	89.90	-1	11,189	-0.01%
2021/05/18	5	86.70	5	86.20	87.00	0	11,725	0.00%
2021/05/17	3	83.83	1	87.00	82.50	2	11,952	0.02%
2021/05/14	2.1	90.40	1	87.50	88.00	1.1	11,990	0.01%
2021/05/13	43.1	90.95	41	89.34	88.90	2.1	11,927	0.02%
2021/05/12	3	89.17	3	87.27	86.80	0	11,768	0.00%
2021/05/11	2.1	93.03	5	91.66	90.50	-2.9	11,690	-0.03%
2021/05/10	6	97.00	4	97.13	97.20	2	11,639	0.02%
2021/05/07	7	99.43	4	99.88	99.50	3	11,696	0.03%
2021/05/06	3	97.83	6	96.42	96.60	-3	11,821	-0.03%
2021/05/05	12	98.71	5	98.54	97.20	7	12,583	0.06%
2021/05/04	7	99.78	8	99.45	100.50	-1	13,173	-0.01%
2021/05/03	14	104.79	16	104.28	102.00	-2	13,120	-0.02%
2021/04/29	8	111.50	4	111.63	110.00	4	13,021	0.03%
2021/04/28	5.1	109.81	5.2	110.30	112.00	-0.1	12,981	0.00%
2021/04/27	9	110.45	2.1	109.80	109.50	7	12,943	0.05%
2021/04/26	12	113.29	28.1	113.91	114.50	-16.1	12,885	-0.12%
2021/04/23	23.1	113.39	16	112.97	112.50	7.1	12,828	0.06%
2021/04/22	7.2	110.90	6	112.33	109.50	1.2	12,847	0.01%
2021/04/21	1	109.50	3	110.33	111.00	-2	12,799	-0.02%
2021/04/20	7	111.21	5	111.00	110.00	2	12,813	0.02%
2021/04/19	6	109.00	4	109.13	109.50	2	12,806	0.02%
2021/04/16	11	111.82	21	111.67	110.50	-10	12,837	-0.08%
2021/04/15	9	109.44	7	111.00	112.50	2	12,742	0.02%
2021/04/14	4	107.00	9.4	105.84	106.00	-5.4	12,670	-0.04%
2021/04/13	18.1	110.53	7	109.86	108.00	11.1	12,569	0.09%
2021/04/12	22	110.25	12	110.33	108.50	10	12,524	0.08%
2021/04/09	10.1	114.46	14	114.04	113.00	-3.9	12,433	-0.03%
2021/04/08	20	113.48	16.1	114.31	113.50	4	12,344	0.03%
2021/04/07	16	112.03	6	112.25	115.00	10	12,160	0.08%
2021/04/06	22.2	112.48	18	113.69	114.00	4.2	12,000	0.03%
2021/04/01	13.1	105.32	9.8	104.74	105.50	3.3	11,755	0.03%
2021/03/31	15.1	102.57	21	102.76	102.00	-5.9	11,534	-0.05%
2021/03/30	16	102.53	23.5	102.41	103.00	-7.5	11,375	-0.07%
2021/03/29	38	99.97	44	100.12	99.40	-6	11,059	-0.05%
2021/03/26	8	97.78	6	97.72	98.00	2	10,827	0.02%
2021/03/25	44	97.93	42	98.86	96.70	2	10,729	0.02%
2021/03/24	5	94.90	10	94.73	94.80	-5	10,232	-0.05%
2021/03/23	4	94.38	10	94.64	93.60	-6	10,227	-0.06%
2021/03/22	4.4	94.31	4	94.15	93.50	0.4	10,174	0.00%
2021/03/19	9.1	92.67	9	92.87	92.80	0.1	10,113	0.00%
2021/03/18	24.2	94.74	14	94.96	94.10	10.2	10,049	0.10%
2021/03/17	51.2	97.63	30	94.64	94.50	21.2	9,947	0.21%
2021/03/16	42	95.14	48	96.61	98.70	-6	9,404	-0.06%
2021/03/15	11	89.34	22	89.52	89.80	-11	8,980	-0.12%
2021/03/12	10	89.18	9.3	88.84	88.40	0.7	8,991	0.01%
2021/03/11	12	87.89	10.2	87.91	88.20	1.8	8,903	0.02%
2021/03/10	1	85.31	6	86.05	86.30	-5	8,775	-0.06%
2021/03/09	0	0.00	3	83.83	85.30	-3	8,750	-0.03%
2021/03/08	2	85.80	4	85.00	84.50	-2	8,811	-0.02%
2021/03/05	4	85.62	5	85.98	85.80	-1	8,735	-0.01%
2021/03/04	8	85.03	7	84.85	84.70	1	8,712	0.01%
2021/03/03	13	85.36	9	85.03	84.90	4	8,709	0.05%
2021/03/02	7.5	87.63	30	88.01	85.70	-22.5	8,584	-0.26%
2021/02/26	17	84.56	4	84.90	84.60	13	8,371	0.16%
2021/02/25	40	87.08	27	87.03	86.50	13	8,356	0.16%
2021/02/24	35.1	86.31	23.2	86.24	84.10	11.9	8,261	0.14%
2021/02/23	13.4	85.21	11	84.25	84.00	2.4	7,957	0.03%
2021/02/22	59	89.01	42.1	88.51	87.60	16.9	7,648	0.22%
2021/02/19	34	82.78	45	83.82	87.80	-11	7,132	-0.15%
2021/02/18	36	79.09	24	80.21	79.90	12	6,636	0.18%
2021/02/17	2	73.45	22	75.14	76.30	-20	6,055	-0.33%
2021/02/05	1	69.90	2	70.20	69.40	-1	5,783	-0.02%
2021/02/04	2	68.90	2	68.95	68.80	0	5,746	0.00%
2021/02/03	1	69.00	0	0.00	68.60	1	5,769	0.02%
2021/02/02	2.1	68.09	0	0.00	67.90	2.1	5,945	0.04%
2021/02/01	1	65.90	2	65.65	66.80	-1	6,203	-0.02%
2021/01/29	9	67.91	12	66.90	66.20	-3	6,303	-0.05%
2021/01/28	4	70.15	18	69.25	68.70	-14	6,298	-0.22%
2021/01/27	75	75.89	35	75.28	72.80	40	6,149	0.65%
2021/01/26	2	75.05	18	75.97	76.20	-16	5,438	-0.29%
2021/01/25	2	68.80	1	69.50	69.30	1	4,835	0.02%
2021/01/21	0	0.00	3	65.80	64.60	-3	4,809	-0.06%
2021/01/19	3	68.37	0	0.00	67.50	3	4,842	0.06%
2021/01/18	12	70.09	2	69.70	69.00	10	4,972	0.20%
2021/01/15	3	71.10	3	71.03	69.50	0	4,999	0.00%
2021/01/14	0	0.00	2	70.10	69.70	-2	4,984	-0.04%
2021/01/13	2	67.65	1	68.80	67.80	1	4,922	0.02%
2021/01/12	0	0.00	16	67.83	66.70	-16	4,993	-0.32%
2021/01/11	5	67.46	31	67.40	67.40	-26	5,037	-0.52%
2021/01/08	0	0.00	10	67.20	67.20	-10	5,155	-0.19%
2021/01/07	0	0.00	6	67.30	66.80	-6	5,201	-0.12%
2021/01/06	1	65.50	0	0.00	65.50	1	5,280	0.02%
2021/01/05	1	66.50	2	66.80	66.50	-1	5,349	-0.02%
2021/01/04	0	0.00	1	67.00	67.30	-1	5,502	-0.02%
2020/12/31	1	66.10	5	66.00	65.70	-4	6,172	-0.06%
2020/12/30	0	0.00	5	64.50	64.70	-5	6,589	-0.08%
2020/12/28	0	64.90	2	65.10	65.10	-2	6,926	-0.03%
2020/12/25	1	65.20	0	0.00	64.70	1	7,084	0.01%
2020/12/24	2	65.20	3	65.27	65.00	-1	7,243	-0.01%
2020/12/23	1	64.00	0	0.00	63.70	1	7,464	0.01%
2020/12/22	2	64.10	0	0.00	64.00	2	7,877	0.03%
2020/12/21	1	62.70	1	63.50	63.50	0	8,202	0.00%
2020/12/18	8	64.00	4	63.55	63.60	4	8,471	0.05%
2020/12/17	1	64.00	0	0.00	63.40	1	8,854	0.01%
2020/12/16	1	64.60	6	64.82	64.70	-5	9,049	-0.06%
2020/12/15	6	64.43	3	64.80	64.30	3	9,574	0.03%
2020/12/14	5	65.90	5	65.90	65.90	0	10,057	0.00%
2020/12/11	3	65.57	3.3	67.34	65.40	-0.3	11,020	0.00%
2020/12/10	7	67.53	12	67.52	67.10	-5	11,773	-0.04%
2020/12/09	21	69.03	6	68.98	69.40	15	11,866	0.13%
2020/12/08	8	68.64	7	68.73	68.40	1	11,815	0.01%
2020/12/07	12	68.03	11	68.68	67.20	1	11,731	0.01%
2020/12/04	3	68.00	14.4	68.30	67.90	-11.4	11,694	-0.10%
2020/12/03	7	67.60	19	67.81	67.40	-12	11,759	-0.10%
2020/12/02	26	68.19	12	68.65	68.70	14	11,711	0.12%
2020/12/01	0	0.00	3	67.57	67.60	-3	11,601	-0.03%
2020/11/30	7	66.83	19	66.70	66.90	-12	11,605	-0.10%
2020/11/27	19	67.12	12	67.11	66.70	7	11,637	0.06%
2020/11/26	9	65.90	1	65.70	66.10	8	11,562	0.07%
2020/11/25	6	65.88	9	65.63	65.40	-3	11,556	-0.03%
2020/11/24	15	67.11	0	0.00	66.40	15	11,565	0.13%
2020/11/23	20	66.57	17	66.79	67.20	3	11,498	0.03%
2020/11/20	0	0.00	3	64.53	65.30	-3	11,365	-0.03%
2020/11/18	2	65.65	2	65.95	65.50	0	11,345	0.00%
2020/11/16	1	65.20	2	65.30	65.40	-1	11,380	-0.01%
2020/11/13	6	64.28	7	64.49	65.70	-1	11,383	-0.01%
2020/11/12	5	64.00	3	64.97	63.90	2	11,363	0.02%
2020/11/11	6	65.35	2	65.30	65.30	4	11,322	0.04%
2020/11/10	21	65.77	14	65.62	64.70	7	11,299	0.06%
2020/11/09	37	67.90	20	69.40	68.00	17	11,116	0.15%
2020/11/06	23	71.79	29	71.44	71.10	-6	10,825	-0.06%
2020/11/05	21	71.40	3	71.43	70.90	18	10,723	0.17%
2020/11/04	4	70.45	2	69.90	70.10	2	10,662	0.02%
2020/11/03	2	68.65	8	69.55	70.30	-6	10,795	-0.06%
2020/11/02	8	68.35	3	67.77	68.30	5	10,743	0.05%
2020/10/29	0	0.00	1	67.40	67.30	-1	10,687	-0.01%
2020/10/28	2	68.05	14	68.42	68.10	-12	10,672	-0.11%
2020/10/27	4	68.33	2	68.50	68.50	2	10,652	0.02%
2020/10/26	8	71.13	3	71.20	69.00	5	10,621	0.05%
2020/10/23	13	71.36	2	71.45	71.00	11	10,467	0.11%
2020/10/22	21	70.69	18	70.51	70.70	3	10,379	0.03%
2020/10/21	0	0.00	5	69.70	70.00	-5	10,253	-0.05%
2020/10/20	8	70.01	10	69.63	69.50	-2	10,227	-0.02%
2020/10/19	3	68.63	3	69.20	69.50	0	10,126	0.00%
2020/10/16	4	69.20	0	0.00	68.00	4	10,087	0.04%
2020/10/15	1	69.10	2	69.75	69.50	-1	9,935	-0.01%
2020/10/14	3	70.00	3	69.93	69.50	0	9,900	0.00%
2020/10/13	6	69.50	2	69.95	70.10	4	9,877	0.04%
2020/10/12	2	69.70	16	69.44	70.50	-14	9,844	-0.14%
2020/10/08	67	71.90	64	71.86	69.30	3	9,750	0.03%
2020/10/07	29	69.22	40	70.02	71.60	-11	9,124	-0.12%
2020/10/06	10	66.63	8	66.23	67.90	2	8,740	0.02%
2020/10/05	5	65.06	2	65.15	65.10	3	8,690	0.03%
2020/09/30	4	65.05	6	65.95	66.30	-2	8,782	-0.02%
2020/09/29	8	64.83	15	64.39	64.00	-7	8,741	-0.08%
2020/09/28	11	66.05	17	65.48	64.60	-6	8,704	-0.07%
2020/09/25	23	67.93	15	68.09	67.30	8	8,552	0.09%
2020/09/24	14	68.09	24	68.24	67.50	-10	8,202	-0.12%
2020/09/23	3	69.17	26	69.33	70.10	-23	7,934	-0.29%
2020/09/22	21	69.83	13	70.16	68.50	8	7,740	0.10%
2020/09/21	17	70.22	8	70.03	69.00	9	7,383	0.12%
2020/09/18	58	71.81	19	71.83	72.20	39	7,242	0.54%
2020/09/17	25	70.26	44	70.66	72.00	-19	6,767	-0.28%
2020/09/16	38	69.63	79	68.88	70.00	-41	6,369	-0.64%
2020/09/15	67	63.79	26	64.04	65.10	41	5,609	0.73%
2020/09/14	7	56.67	21	58.05	59.20	-14	4,909	-0.29%
2020/09/11	0	54.30	7	53.80	53.90	-7	4,784	-0.15%
2020/09/10	4	55.40	0	0.00	54.80	4	4,858	0.08%
2020/09/09	5	54.58	7	55.16	55.30	-2	4,950	-0.04%
2020/09/08	6	55.70	9	55.74	54.70	-3	4,999	-0.06%
2020/09/07	2	54.50	0	0.00	53.10	2	5,008	0.04%
2020/09/04	1	54.10	1	53.60	54.20	0	5,133	0.00%
2020/09/03	1	55.70	0	0.00	54.80	1	5,220	0.02%
2020/09/02	4	55.20	11	55.45	55.30	-7	5,323	-0.13%
2020/08/31	1	53.80	3	53.60	53.80	-2	5,701	-0.04%
2020/08/28	3	54.80	1	55.00	53.80	2	5,973	0.03%
2020/08/27	8	54.06	0	0.00	53.50	8	6,255	0.13%
2020/08/25	0	0.00	2	53.20	53.10	-2	6,497	-0.03%
2020/08/24	2	52.70	1	51.60	52.90	1	6,655	0.02%
2020/08/21	0	0.00	1	52.10	52.10	-1	6,881	-0.01%
2020/08/20	1	51.00	4	53.23	50.90	-3	7,135	-0.04%
2020/08/19	5	55.80	4	55.45	55.10	1	7,182	0.01%
2020/08/18	1	55.50	0	0.00	55.40	1	7,250	0.01%
2020/08/13	0	0.00	1	54.60	54.80	-1	7,687	-0.01%
2020/08/12	3	53.10	2	54.20	54.80	1	8,026	0.01%
2020/08/11	0	0.00	4	53.30	53.00	-4	8,560	-0.05%
2020/08/10	14	56.22	6	55.33	54.80	8	8,853	0.09%
2020/08/07	16	56.92	13	56.65	56.00	3	9,415	0.03%
2020/08/06	1	53.00	0	0.00	52.70	1	9,507	0.01%
2020/08/05	1	53.70	0	0.00	53.90	1	9,997	0.01%
2020/08/04	1	54.10	1	53.80	53.70	0	10,440	0.00%
2020/08/03	9	53.98	3	53.97	53.80	6	11,261	0.05%
2020/07/30	1	52.70	18	52.67	53.00	-17	12,488	-0.14%
2020/07/29	0	0.00	1	51.20	51.60	-1	12,730	-0.01%
2020/07/28	15	50.47	6	51.15	50.20	9	12,797	0.07%
2020/07/27	3	50.70	3	51.30	50.00	0	12,956	0.00%
2020/07/24	10	51.22	17	51.18	51.00	-7	13,285	-0.05%
2020/07/23	1	52.50	2	52.90	52.70	-1	13,327	-0.01%
2020/07/22	3	53.37	2.2	53.14	52.70	0.8	13,415	0.01%
2020/07/21	7	52.80	2	53.15	53.30	5	13,584	0.04%
2020/07/20	6	53.02	1	52.90	52.80	5	13,748	0.04%
2020/07/17	2	53.05	4	53.00	52.10	-2	13,921	-0.01%
2020/07/16	3	55.57	40	55.20	55.00	-37	13,922	-0.27%
2020/07/15	35	59.88	15	59.63	58.20	20	13,949	0.14%
2020/07/14	36	60.90	60.2	60.40	59.50	-24.2	14,039	-0.17%
2020/07/13	7	63.43	5	62.98	62.50	2	14,127	0.01%
2020/07/10	36	62.10	89	62.86	61.50	-53	14,144	-0.37%
2020/07/09	72	62.67	122	62.58	62.10	-50	14,181	-0.35%	大賣/
2020/07/08	14	60.60	31	60.10	61.20	-17	14,222	-0.12%
2020/07/07	12	60.41	37	60.23	60.40	-25	14,351	-0.17%
2020/07/06	5	59.62	9	59.84	59.90	-4	14,471	-0.03%
2020/07/03	8	58.43	22	58.53	58.70	-14	14,561	-0.10%
2020/07/02	13	57.58	13	58.19	58.40	0	14,934	0.00%
2020/07/01	2	57.60	5	58.46	57.10	-3	15,227	-0.02%
2020/06/30	4	56.10	5	56.64	56.70	-1	15,401	-0.01%
2020/06/29	14	56.76	7	56.74	56.20	7	15,402	0.05%
2020/06/24	5	55.08	24	55.64	55.90	-19	15,345	-0.12%
2020/06/23	13	55.15	2	55.20	55.00	11	15,400	0.07%
2020/06/22	55.2	55.99	54	55.59	56.20	1.2	15,324	0.01%
2020/06/19	0	0.00	12	54.00	53.80	-12	15,159	-0.08%
2020/06/18	1	53.40	0	0.00	53.10	1	15,116	0.01%
2020/06/17	2	53.20	5	53.04	53.10	-3	15,086	-0.02%
2020/06/16	17	52.51	9	52.61	52.70	8	15,056	0.05%
2020/06/15	17	51.27	11	51.51	51.10	6	15,052	0.04%
2020/06/12	9	50.86	5	51.40	51.80	4	15,063	0.03%
2020/06/11	5	50.69	15	50.36	50.50	-10	15,064	-0.07%
2020/06/10	2	51.65	3	51.73	51.60	-1	15,146	-0.01%
2020/06/09	4	52.43	6	52.38	52.00	-2	15,178	-0.01%
2020/06/08	59	53.08	16	52.75	52.00	43	15,246	0.28%
2020/06/05	9	57.92	3	57.63	57.70	6	15,141	0.04%
2020/06/04	33	58.79	12	58.68	58.00	21	15,353	0.14%
2020/06/03	6	59.65	16	59.53	60.30	-10	15,769	-0.06%
2020/06/02	17	57.94	5	58.20	57.70	12	15,984	0.08%
2020/06/01	20	59.01	18	58.86	58.30	2	16,421	0.01%
2020/05/29	20.2	57.19	7	57.83	57.70	13.2	16,642	0.08%
2020/05/28	14	57.16	25	58.06	57.10	-11	16,528	-0.07%
2020/05/27	51	56.86	49	56.93	55.90	2	16,379	0.01%
2020/05/26	15	57.76	48	57.88	58.10	-33	16,134	-0.20%
2020/05/25	0	0.00	11	57.12	57.80	-11	16,019	-0.07%
2020/05/22	10	58.63	13	58.48	57.10	-3	15,985	-0.02%
2020/05/21	2	58.30	4	58.10	58.00	-2	15,991	-0.01%
2020/05/20	16	58.00	8	57.45	57.40	8	15,879	0.05%
2020/05/19	57	58.94	34	57.92	57.00	23	15,747	0.15%
2020/05/18	20	60.89	94	60.43	61.20	-74	15,364	-0.48%
2020/05/15	55	59.43	18.5	58.95	57.50	36.5	14,791	0.25%
2020/05/14	62	61.43	37	60.61	59.80	25	14,442	0.17%
2020/05/13	15	59.85	9	60.43	61.00	6	13,802	0.04%
2020/05/12	68	61.09	30	60.71	60.80	38	13,520	0.28%
2020/05/11	34	57.59	34	58.55	59.50	0	12,981	0.00%
2020/05/08	146	59.31	45	58.29	58.30	101	12,517	0.81%	大買/鉅額交易
2020/05/07	56	53.40	109	54.08	55.70	-53	11,727	-0.45%	大賣/
2020/05/06	83	52.86	31	53.97	50.70	52	11,237	0.46%
2020/05/05	10	47.99	9	47.84	50.30	1	10,483	0.01%
2020/05/04	5	46.30	1	45.05	45.80	4	10,202	0.04%
2020/04/30	12	46.47	0	0.00	46.10	12	10,141	0.12%
2020/04/29	33	46.88	23	47.34	47.75	10	9,941	0.10%
2020/04/28	6	45.07	4	45.25	44.85	2	9,568	0.02%
2020/04/27	5	46.23	3	46.28	45.85	2	9,479	0.02%
2020/04/24	5	46.95	15	46.74	46.10	-10	9,357	-0.11%
2020/04/23	10	46.23	9	46.20	46.30	1	9,122	0.01%
2020/04/22	11	45.58	5	44.94	45.40	6	8,898	0.07%
2020/04/21	1	44.05	2	43.58	43.05	-1	8,656	-0.01%
2020/04/20	4	44.23	33	44.23	44.70	-29	8,549	-0.34%
2020/04/17	46	45.17	21	44.53	43.85	25	8,441	0.30%
2020/04/16	7	45.98	148	46.09	45.65	-141	8,248	-1.71%	大賣/鉅額交易
2020/04/15	114	45.68	70	45.52	45.00	44	8,048	0.55%	大買/
2020/04/14	15	46.42	45	46.31	45.45	-30	7,936	-0.38%
2020/04/13	66	46.14	135	46.11	45.80	-69	7,732	-0.89%	大賣/
2020/04/10	91	45.21	104	44.98	44.50	-13	7,445	-0.17%	大賣/
2020/04/09	52	45.13	27	44.89	44.05	25	7,180	0.35%
2020/04/08	45	43.10	21	43.23	43.40	24	6,922	0.35%
2020/04/07	73	44.76	36	44.36	43.50	37	6,708	0.55%
2020/04/06	154	43.14	73	42.54	43.70	81	6,238	1.30%	大買/
2020/04/01	40	38.41	39	38.77	39.75	1	5,855	0.02%
2020/03/31	3	36.43	2	36.50	36.15	1	5,580	0.02%
2020/03/27	37	37.16	12	36.43	36.00	25	5,446	0.46%
2020/03/26	10	34.83	0	0.00	35.00	10	5,314	0.19%
2020/03/25	2	35.10	5	34.75	34.25	-3	5,254	-0.06%
2020/03/24	8	34.52	20	34.30	34.40	-12	5,180	-0.23%
2020/03/23	12	33.98	12	33.20	33.15	0	5,108	0.00%
2020/03/20	5	33.37	5	33.20	33.85	0	5,069	0.00%
2020/03/19	15	32.87	18	31.90	31.10	-3	5,000	-0.06%
2020/03/18	14	35.65	13	35.50	34.50	1	4,882	0.02%
2020/03/17	7	34.39	8	34.64	34.45	-1	4,772	-0.02%
2020/03/16	13	35.23	14	34.90	34.20	-1	4,627	-0.02%
2020/03/13	5	32.50	18	33.04	32.95	-13	4,383	-0.30%
2020/03/12	5	36.55	3	38.27	35.70	2	4,232	0.05%
2020/03/11	6	40.00	13	40.08	38.20	-7	3,998	-0.18%
2020/03/10	9	39.73	26	39.52	38.90	-17	3,708	-0.46%
2020/03/09	92	46.43	73	46.58	43.00	19	3,398	0.56%
2020/03/06	59	44.89	49	45.34	46.20	10	2,687	0.37%
2020/03/05	70	41.22	57	41.83	42.00	13	2,126	0.61%
2020/03/04	31	36.98	47	38.47	39.15	-16	1,554	-1.03%
2020/03/03	1	35.40	7	35.24	35.60	-6	1,144	-0.52%
2020/03/02	15	35.60	5	35.54	35.10	10	1,075	0.93%
2020/02/26	10	34.70	0	0.00	34.50	10	925	1.08%
2020/02/25	16	35.00	0	0.00	35.00	16	895	1.79%
2020/02/24	5	36.29	53	37.03	36.65	-48	808	-5.94%
2020/02/19	0.2	33.95	0	0.00	33.95	0.2	496	0.04%
2020/02/17	0	0.00	1	34.15	34.10	-1	489	-0.20%
2020/02/13	1	33.70	0	0.00	33.75	1	470	0.21%
2020/02/10	4	35.23	2	34.80	33.85	2	454	0.44%
2020/02/07	4	35.40	4	35.04	34.40	0	390	0.00%
2020/02/06	0.3	33.70	0	0.00	33.70	0.3	327	0.09%
2020/02/05	5	34.20	2	33.70	34.10	3	312	0.96%
2020/02/04	1	34.90	0	0.00	33.60	1	297	0.34%
2020/02/03	2	32.50	0	0.00	32.40	2	245	0.82%
2020/01/06	10	32.65	0	0.00	32.65	10	248	4.03%
2019/12/26	20	32.70	0	0.00	32.60	20	256	7.79%
2019/12/17	2	33.00	0	0.00	32.90	2	289	0.69%
2019/12/09	0	0.00	1	32.25	32.15	-1	307	-0.32%
2019/11/29	20	32.18	0	0.00	32.00	20	397	5.03%
2019/11/22	0	0.00	5	32.40	32.15	-5	538	-0.93%
2019/11/01	0	0.00	1	33.60	33.50	-1	654	-0.15%
2019/10/22	3	32.90	0	0.00	32.90	3	646	0.46%
2019/10/16	1	32.00	0	0.00	31.80	1	642	0.16%
2019/09/24	1	35.30	0	0.00	34.60	1	627	0.16%
2019/09/23	0	0.00	1	35.00	35.00	-1	617	-0.16%
2019/09/20	0	0.00	1	34.50	34.55	-1	610	-0.16%
2019/09/17	0	0.00	1	33.80	34.10	-1	589	-0.17%
2019/09/16	1	33.75	2	33.70	33.50	-1	584	-0.17%
2019/09/12	0	0.00	5	33.70	33.90	-5	577	-0.87%
2019/09/11	0	0.00	0.1	33.85	33.90	-0.1	570	-0.01%
2019/09/05	5	34.90	3	35.80	34.90	2	524	0.38%
2019/09/04	2	35.20	0	0.00	35.30	2	493	0.41%
2019/09/03	0	0.00	1	34.95	34.90	-1	478	-0.21%
2019/08/30	0	0.00	11	34.69	34.70	-11	446	-2.46%
2019/08/29	1	34.50	0	0.00	34.95	1	415	0.24%
2019/08/28	2	33.88	0	0.00	33.90	2	385	0.52%
2019/08/27	11	34.19	0	0.00	34.00	11	369	2.98%
2019/08/20	0	0.00	52	35.06	34.50	-52	280	-18.52%
2019/08/19	0	0.00	1	33.25	33.30	-1	249	-0.40%
2019/08/13	0	0.00	10	31.75	32.00	-10	194	-5.13%
2019/08/12	0	0.00	5	31.80	31.75	-5	189	-2.64%
2019/08/01	0	0.00	11	30.87	30.95	-11	182	-6.04%
2019/07/26	1	31.90	0	0.00	31.85	1	177	0.56%
2019/07/15	0	0.00	10	31.00	31.05	-10	165	-6.04%
2019/07/12	1	30.85	0	0.00	31.00	1	167	0.60%
2019/07/10	0	0.00	1	30.50	30.55	-1	168	-0.59%
2019/07/01	1	31.80	0	0.00	31.95	1	162	0.62%
2019/06/11	0	0.00	1	30.75	30.90	-1	221	-0.45%
2019/06/05	0	0.00	10	31.08	30.85	-10	229	-4.36%
2019/05/28	1	30.00	0	0.00	30.30	1	227	0.44%
2019/04/26	10	31.88	0	0.00	32.15	10	217	4.61%
2019/04/18	1	32.30	2	32.10	32.10	-1	209	-0.48%
2019/04/16	1	32.25	1	32.40	32.30	0	200	0.00%
2019/04/12	1	32.00	0	0.00	32.00	1	193	0.52%
2019/04/11	2	32.15	2	32.30	32.20	0	189	0.00%
2019/04/10	0	0.00	3	32.20	32.05	-3	187	-1.60%
2019/04/09	0	0.00	6	32.08	32.15	-6	185	-3.23%
2019/04/08	0	0.00	4	32.03	31.95	-4	179	-2.23%
2019/03/28	0	0.00	10	31.00	30.95	-10	155	-6.42%
2019/03/26	5	31.00	0	0.00	30.95	5	147	3.39%
2019/03/22	32	30.94	2	30.80	30.65	30	135	22.17%
2019/03/21	1	30.45	0	0.00	30.80	1	126	0.79%
2019/03/20	0	0.00	1	30.05	30.20	-1	115	-0.87%
2019/03/19	1	30.25	5	30.23	30.15	-4	114	-3.49%
2019/02/25	1	29.60	0	0.00	29.70	1	98	1.01%
2019/02/22	0	0.00	10	29.30	29.45	-10	96	-10.41%
2018/11/05	9	27.20	0	0.00	27.10	9	162	5.52%
2018/11/02	1	26.85	0	0.00	27.10	1	164	0.61%
2018/10/24	0	0.00	1.1	28.17	28.45	-1.1	168	-0.63%
2018/10/23	0	0.00	0.2	28.80	28.45	-0.2	171	-0.09%
2018/10/12	0	0.00	0.1	29.60	29.05	-0.1	172	-0.04%
2018/10/11	1	28.20	1	28.90	28.90	0	172	0.00%
2018/10/03	0	0.00	0	30.35	30.10	0	179	-0.02%
2018/10/02	0	0.00	0.2	30.40	30.20	-0.2	182	-0.09%
2018/09/26	1	30.15	0	0.00	30.15	1	201	0.50%
2018/09/19	0	0.00	0	30.50	30.35	0	208	0.00%
2018/09/14	5	30.05	0.2	30.50	30.50	4.8	226	2.12%
2018/09/13	0	0.00	0.1	30.40	30.40	-0.1	230	-0.04%
2018/09/11	0	0.00	1	29.70	29.90	-1	234	-0.43%
2018/09/10	2	29.73	1.2	30.03	29.45	0.8	242	0.33%
2018/09/07	1	30.40	0	0.00	30.40	1	240	0.42%
2018/09/06	0	0.00	0.3	31.20	31.20	-0.3	241	-0.12%
2018/09/03	5	31.00	0	0.00	30.95	5	249	2.01%
2018/08/31	0	0.00	0	31.40	30.95	0	250	0.00%
2018/08/30	0	0.00	0.2	31.50	31.30	-0.2	252	-0.07%
2018/08/21	10.5	31.39	0	0.00	31.80	10.5	268	3.90%
2018/08/20	1	31.50	2	31.30	31.75	-1	269	-0.37%
2018/08/17	1	31.65	0	0.00	31.75	1	267	0.37%
2018/08/16	0	0.00	1	31.45	31.45	-1	264	-0.38%
2018/08/15	0	0.00	10	31.52	31.70	-10	264	-3.78%
2018/08/14	1	31.25	0	0.00	31.45	1	257	0.39%
2018/08/09	0	0.00	1	30.25	30.50	-1	243	-0.41%
2018/08/08	1	30.00	10	30.10	30.45	-9	243	-3.69%
2018/08/07	2	29.88	2	29.90	29.95	0	239	0.00%
2018/08/06	0	0.00	1	29.25	29.20	-1	241	-0.41%
2018/08/03	1	29.10	0	0.00	29.15	1	243	0.41%
2018/07/18	0	0.00	1	29.55	29.65	-1	296	-0.34%
2018/07/17	1	29.40	0	0.00	29.40	1	301	0.33%
2018/07/16	0	0.00	5.7	30.51	30.50	-5.7	303	-1.86%
2018/07/13	0	0.00	5	30.44	30.30	-5	303	-1.65%
2018/07/12	0	0.00	0	30.50	30.25	0	306	-0.01%
2018/07/11	0	0.00	0.3	30.20	29.90	-0.3	314	-0.09%
2018/07/09	10	30.00	0	0.00	30.00	10	323	3.09%
2018/07/06	1	30.05	1	30.50	30.25	0	328	0.00%
2018/07/04	11	30.30	0	0.00	30.30	11	334	3.29%
2018/06/29	0	0.00	0.5	31.20	31.10	-0.5	330	-0.15%
2018/06/27	0	0.00	0.5	31.40	30.25	-0.5	330	-0.15%
2018/06/26	1	30.15	0	0.00	30.20	1	328	0.30%
2018/06/19	1	31.40	1	31.50	31.50	0	346	0.00%
2018/06/12	0	0.00	0.5	32.50	32.50	-0.5	371	-0.13%
2018/06/05	10	32.40	0.5	32.40	32.35	9.5	454	2.09%
2018/06/04	1	32.05	1	32.25	32.05	0	475	0.00%
2018/05/30	1	31.75	1	32.00	31.75	0	501	0.00%
2018/05/29	1	32.60	0	0.00	32.25	1	507	0.20%
2018/05/28	0	0.00	7	31.94	32.10	-7	516	-1.36%
2018/05/23	0	0.00	1	31.85	31.85	-1	596	-0.17%
2018/05/22	1	31.70	0	0.00	31.60	1	630	0.16%
2018/05/18	0	0.00	1	31.90	31.80	-1	650	-0.15%
2018/05/16	0	0.00	1	31.95	31.85	-1	665	-0.15%
2018/05/14	1	31.95	9	32.02	32.20	-8	712	-1.12%
2018/05/11	0	0.00	1	32.25	32.45	-1	720	-0.14%
2018/05/10	1	31.65	0	0.00	32.50	1	751	0.13%
2018/05/08	0	0.00	15	32.00	32.00	-15	751	-2.00%
2018/04/11	0	0.00	1	36.90	36.75	-1	851	-0.12%
2018/04/10	0	0.00	1	36.90	37.15	-1	859	-0.12%
2018/04/09	0	0.00	1	36.95	37.15	-1	863	-0.12%
2018/04/02	0	0.00	1	37.15	37.35	-1	876	-0.11%
2018/03/22	10	37.65	0	0.00	36.60	10	933	1.07%
2018/03/21	10	37.85	10	38.20	37.90	0	934	0.00%
2018/03/20	21	37.87	0	0.00	38.00	21	962	2.18%
2018/03/16	0	0.00	5	38.50	37.80	-5	1,143	-0.44%
2018/03/15	0	0.00	86	38.41	38.25	-86	1,163	-7.39%
2018/03/14	0	0.00	10	37.50	37.65	-10	1,204	-0.83%
2018/03/12	10	36.90	16	36.93	37.50	-6	1,245	-0.48%
2018/03/08	0	0.00	10	37.40	37.90	-10	1,253	-0.80%
2018/03/07	10	36.95	0	0.00	37.00	10	1,244	0.80%
2018/03/02	0	0.00	1	36.50	37.00	-1	1,333	-0.08%
2018/02/26	1	37.20	0	0.00	37.35	1	1,494	0.07%
2018/02/23	1	36.90	5	36.90	37.05	-4	1,473	-0.27%
2018/02/22	0	0.00	20	36.10	36.50	-20	1,453	-1.38%
2018/02/21	0	0.00	10	35.00	35.10	-10	1,443	-0.69%
2018/02/12	10	34.00	0	0.00	34.50	10	1,440	0.69%
2018/02/09	1	33.50	1	34.35	34.10	0	1,475	0.00%
2018/02/08	12	34.10	2	34.58	34.70	10	1,478	0.68%
2018/02/07	1	34.15	11	34.78	34.60	-10	1,485	-0.67%
2018/02/06	1	33.20	5	33.57	34.60	-4	1,492	-0.27%
2018/02/05	1	34.05	2	34.60	34.95	-1	1,495	-0.07%
2018/02/02	13	34.69	1	34.70	34.90	12	1,509	0.79%
2018/01/30	0	0.00	10	35.38	35.35	-10	1,638	-0.61%
2018/01/26	0	0.00	1	35.20	35.35	-1	1,722	-0.06%
2018/01/25	1	35.35	0	0.00	35.00	1	1,790	0.06%
2018/01/24	0	0.00	2	34.95	35.25	-2	1,849	-0.11%
2018/01/23	11	34.78	2	34.45	34.40	9	1,985	0.45%
2018/01/22	10	34.40	0	0.00	34.35	10	2,070	0.48%
2018/01/19	0	0.00	3	34.95	34.60	-3	2,076	-0.14%
2018/01/18	0	0.00	3	35.25	35.25	-3	2,066	-0.15%
2018/01/17	10	35.30	0	0.00	35.05	10	2,059	0.49%
2018/01/16	2	35.35	2	35.30	35.30	0	2,059	0.00%
2018/01/15	10	34.78	4	34.65	34.90	6	2,070	0.29%
2018/01/12	5	35.10	0	0.00	35.00	5	2,082	0.24%
2018/01/11	1	34.70	0	0.00	34.75	1	2,118	0.05%
2018/01/08	10	37.20	1	36.65	36.45	9	2,092	0.43%
2018/01/05	1	37.95	10	38.00	37.55	-9	2,078	-0.43%
2018/01/04	2	37.00	0	0.00	37.30	2	2,058	0.10%
2018/01/03	0	0.00	1	37.25	37.35	-1	2,049	-0.05%
2018/01/02	10	36.88	1	36.90	37.00	9	2,042	0.44%