松翰 (5471)-元大-敦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
39.30
漲跌
▼1.20
漲幅
-2.96%
成交量
557張
產業
上市半導體類股
637人加入追蹤

立即追蹤
本地時間:14:30

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-敦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-敦化券商分點個股進出
元大-敦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
2024/12/13	5	39.70	0	0.00	39.30	5	428	1.17%
2024/12/12	1	40.95	0	0.00	40.50	1	421	0.24%
2024/12/11	1	41.50	0	0.00	41.00	1	418	0.24%
2024/12/09	0	0.00	1	42.80	42.50	-1	412	-0.24%
2024/12/05	1	42.20	0	0.00	42.10	1	408	0.25%
2024/11/29	1	41.70	0	0.00	41.85	1	400	0.25%
2024/11/15	0	0.00	1	44.90	45.15	-1	380	-0.26%
2024/11/14	1	45.00	0	0.00	45.05	1	381	0.26%
2024/11/12	1	45.50	2	45.33	45.25	-1	374	-0.27%
2024/11/06	2	46.85	0	0.00	46.90	2	347	0.58%
2024/11/04	2	46.50	0	0.00	46.50	2	348	0.57%
2024/10/30	0	47.00	1	47.30	46.85	-1	348	-0.28%
2024/10/11	0.1	43.85	0	0.00	43.90	0.1	333	0.04%
2024/10/09	0.1	44.35	0	0.00	44.10	0.1	339	0.02%
2024/10/04	1	46.00	0	0.00	45.75	1	421	0.24%
2024/10/01	0	0.00	5	45.63	46.45	-5	426	-1.17%
2024/09/27	0.3	47.30	0	0.00	46.85	0.3	427	0.07%
2024/09/26	0	0.00	1	47.10	46.50	-1	423	-0.24%
2024/09/25	1	44.60	0	0.00	44.75	1	408	0.24%
2024/09/19	0	0.00	4	43.40	43.35	-4	411	-0.97%
2024/09/13	0	0.00	1	43.50	43.25	-1	427	-0.23%
2024/09/04	2.2	42.87	0	0.00	43.15	2.2	430	0.51%
2024/08/29	0.1	45.50	0	0.00	45.65	0.1	424	0.02%
2024/08/13	0	0.00	2	44.00	44.05	-2	464	-0.43%
2024/08/08	0.1	43.25	0	0.00	43.10	0.1	465	0.02%
2024/08/07	0.1	43.90	0	0.00	43.95	0.1	465	0.03%
2024/08/06	0	41.95	0	0.00	42.05	0	462	0.00%
2024/08/05	6	42.50	3	42.90	42.50	3	456	0.66%
2024/08/01	0	0.00	1	48.55	48.50	-1	441	-0.23%
2024/07/31	5	48.20	0	0.00	48.10	5	441	1.13%
2024/07/30	1	46.90	0	0.00	48.00	1	442	0.23%
2024/07/22	0.2	49.79	0	0.00	49.05	0.2	429	0.05%
2024/07/19	10.1	51.00	0	0.00	50.50	10.1	420	2.40%
2024/07/18	1	50.80	0	0.00	51.90	1	414	0.24%
2024/07/15	0.3	53.06	0	0.00	52.70	0.3	408	0.07%
2024/07/12	1.3	53.36	0	0.00	53.40	1.3	402	0.32%
2024/07/11	0.6	53.70	0	0.00	53.50	0.6	398	0.15%
2024/07/10	0.9	53.53	0	0.00	53.30	0.9	399	0.23%
2024/07/09	5.6	53.44	0	0.00	53.00	5.6	400	1.40%
2024/07/08	4.4	54.51	1	56.50	54.80	3.4	386	0.88%
2024/07/05	1.2	52.93	0	0.00	53.20	1.2	324	0.37%
2024/07/04	0	0.00	1	52.20	52.10	-1	327	-0.31%
2024/07/02	2	51.20	0	0.00	51.30	2	331	0.60%
2024/07/01	0	0.00	1	51.60	51.60	-1	334	-0.30%
2024/06/21	1	52.60	0	0.00	52.90	1	512	0.20%
2024/06/20	5	53.60	0	0.00	53.10	5	509	0.98%
2024/06/19	1	51.80	0	0.00	51.70	1	501	0.20%
2024/06/14	1	52.20	0	0.00	52.40	1	507	0.20%
2024/05/28	0	0.00	1	53.80	54.10	-1	549	-0.18%
2024/05/27	0	0.00	0.3	53.60	53.70	-0.3	544	-0.05%
2024/05/20	0	0.00	0.3	51.90	51.80	-0.3	543	-0.05%
2024/04/30	0	0.00	5	50.90	50.90	-5	555	-0.90%
2024/04/12	0	0.00	1	53.60	53.90	-1	563	-0.18%
2024/04/10	0	0.00	2	54.80	55.10	-2	562	-0.36%
2024/04/09	0	0.00	1	53.70	53.80	-1	554	-0.18%
2024/04/02	0	0.00	2	54.50	54.20	-2	593	-0.34%
2024/03/29	0	0.00	1	53.00	52.80	-1	555	-0.18%
2024/03/28	5	54.10	5	53.60	53.70	0	547	0.00%
2024/03/27	0	0.00	3.3	53.44	54.10	-3.3	493	-0.68%
2024/03/19	0	0.00	5	48.30	48.25	-5	449	-1.11%
2024/03/18	0	0.00	2	48.15	48.70	-2	453	-0.44%
2024/03/15	1	48.75	0	0.00	48.60	1	456	0.22%
2024/03/14	0	0.00	1	49.15	49.65	-1	460	-0.22%
2024/03/13	0	0.00	3	49.83	49.65	-3	466	-0.64%
2024/03/12	1	50.90	0	0.00	50.90	1	467	0.21%
2024/03/08	0	50.90	0	51.00	50.20	0	486	0.01%
2024/03/07	0	51.30	1	51.00	51.00	-1	497	-0.19%
2024/03/04	3	52.30	0	0.00	51.90	3	546	0.55%
2024/03/01	1	53.30	13	52.99	52.50	-12	583	-2.06%
2024/02/29	0	53.50	0	0.00	53.70	0	608	0.01%
2024/02/27	0	0.00	1	54.30	54.10	-1	630	-0.16%
2024/02/23	0	0.00	0.3	53.80	53.00	-0.3	843	-0.04%
2024/02/21	0	0.00	0	53.70	53.70	0	947	0.00%
2024/02/19	0	0.00	0.1	53.20	53.30	-0.1	951	-0.01%
2024/02/05	20	51.99	5	51.70	51.70	15	966	1.55%
2024/01/29	2	54.10	0	0.00	53.80	2	986	0.20%
2024/01/25	0	54.90	2	54.75	54.70	-2	989	-0.20%
2024/01/24	2	55.00	21	55.01	55.20	-19	990	-1.92%
2024/01/22	1	52.70	0	0.00	53.80	1	993	0.10%
2024/01/17	20	52.00	0	0.00	52.10	20	1,005	1.99%
2024/01/16	1	53.50	0	0.00	52.90	1	1,009	0.10%
2024/01/08	0	54.80	0	0.00	54.20	0	1,033	0.00%
2024/01/05	20	55.10	0	0.00	54.80	20	1,035	1.93%
2023/12/28	2	58.00	15	57.80	57.80	-13	1,014	-1.28%
2023/12/25	10	55.00	1	55.00	54.90	9	977	0.92%
2023/12/21	1	54.11	0	0.00	54.30	1	984	0.11%
2023/12/20	1	54.70	0	0.00	54.70	1	979	0.10%
2023/12/19	6	55.28	0	0.00	55.20	6	975	0.62%
2023/12/18	4	56.18	0	0.00	55.80	4	968	0.41%
2023/12/08	0	0.00	2	56.00	56.70	-2	920	-0.22%
2023/12/06	0	0.00	1	56.40	56.20	-1	899	-0.11%
2023/12/05	2	56.05	0	0.00	55.90	2	891	0.22%
2023/12/01	0	0.00	1	57.70	57.70	-1	862	-0.12%
2023/11/30	1	57.10	0	0.00	56.90	1	844	0.12%
2023/11/29	3	57.93	2	58.20	58.00	1	824	0.12%
2023/11/28	0	0.00	5	57.90	58.50	-5	799	-0.63%
2023/11/27	1	55.80	9	57.02	56.50	-8	762	-1.05%
2023/11/24	3	56.97	0	0.00	56.50	3	732	0.41%
2023/11/22	6	58.33	31	57.52	57.80	-25	624	-4.00%
2023/11/21	0	0.00	1	54.60	55.00	-1	478	-0.21%
2023/11/20	0	0.00	1	53.60	53.90	-1	415	-0.24%
2023/11/13	2	48.50	0	0.00	48.85	2	335	0.60%
2023/11/10	1	48.70	0	0.00	48.00	1	336	0.30%
2023/11/09	2	49.10	0	0.00	49.10	2	335	0.60%
2023/11/08	0	0.00	1	50.00	50.00	-1	335	-0.30%
2023/11/06	0	49.65	1	49.70	49.65	-1	329	-0.30%
2023/11/03	2	49.00	0	0.00	48.45	2	327	0.61%
2023/10/26	2	48.75	0	0.00	48.55	2	316	0.63%
2023/10/13	2	46.10	2	46.95	46.95	0	309	0.00%
2023/10/11	1	46.35	0	0.00	45.80	1	314	0.32%
2023/10/02	3	46.95	0	0.00	46.15	3	317	0.94%
2023/08/28	0	0.00	1	43.65	43.65	-1	294	-0.34%
2023/08/17	0	0.00	10	43.50	43.85	-10	307	-3.26%
2023/08/16	1	42.30	0	0.00	42.55	1	304	0.33%
2023/08/15	3	43.13	2	42.75	42.75	1	301	0.33%
2023/08/14	1	44.15	0	0.00	43.40	1	299	0.33%
2023/08/11	0	0.00	1	44.30	44.45	-1	296	-0.34%
2023/08/08	0	0.00	2	45.50	45.60	-2	289	-0.69%
2023/08/01	1	46.75	0	0.00	46.55	1	284	0.35%
2023/07/25	2	45.15	0	0.00	45.75	2	269	0.74%
2023/07/24	2.8	46.27	0	0.00	45.55	2.8	264	1.07%
2023/07/18	0	0.00	1	50.90	51.00	-1	250	-0.40%
2023/07/12	2	49.70	0	0.00	49.75	2	241	0.83%
2023/07/07	0.2	50.25	0	0.00	50.10	0.2	242	0.08%
2023/07/05	0	0.00	1	50.80	50.80	-1	251	-0.40%
2023/07/03	1	50.70	0	0.00	50.70	1	252	0.40%
2023/06/12	0	0.00	3	51.33	51.40	-3	259	-1.16%
2023/06/08	0	0.00	1	51.20	51.10	-1	262	-0.38%
2023/06/05	0	0.00	0.1	51.30	51.30	-0.1	266	-0.03%
2023/06/02	2	51.00	1	51.10	51.10	1	267	0.37%
2023/05/31	0	51.30	0	0.00	51.00	0	274	0.00%
2023/05/29	0	0.00	1	51.10	51.10	-1	279	-0.36%
2023/05/16	2	49.10	0	0.00	49.15	2	292	0.68%
2023/05/12	0	0.00	1	49.00	49.40	-1	298	-0.33%
2023/05/09	2	50.00	0	0.00	49.95	2	313	0.64%
2023/05/05	0	0.00	3	50.17	50.60	-3	326	-0.92%
2023/05/04	2	50.40	0	0.00	50.20	2	342	0.58%
2023/04/21	2	50.80	2	50.50	50.50	0	372	0.00%
2023/04/20	2	52.60	0	0.00	52.30	2	364	0.55%
2023/04/19	6	53.57	0	0.00	53.20	6	365	1.64%
2023/04/14	0	0.00	0.1	54.10	54.00	-0.1	364	-0.03%
2023/04/10	2	54.20	0	0.00	53.90	2	380	0.53%
2023/03/29	2	53.50	0	0.00	53.20	2	745	0.27%
2023/03/27	11	54.01	0	0.00	54.20	11	797	1.38%
2023/03/23	0	0.00	1	54.00	54.10	-1	804	-0.12%
2023/03/22	2	53.40	0	0.00	53.50	2	804	0.25%
2023/03/15	1	53.80	0	0.00	53.60	1	817	0.12%
2023/03/14	16	53.33	0	0.00	53.50	16	823	1.94%
2023/03/08	0	0.00	1	55.40	55.10	-1	941	-0.11%
2023/03/03	0	0.00	1	54.80	55.10	-1	960	-0.10%
2023/03/02	1	54.30	0	0.00	54.20	1	966	0.10%
2023/02/16	0	0.00	7	54.36	54.70	-7	979	-0.71%
2023/02/09	0	0.00	3	54.60	54.60	-3	992	-0.30%
2023/02/08	0	0.00	1	54.60	54.70	-1	990	-0.10%
2023/02/07	1	53.30	0	0.00	53.90	1	982	0.10%
2023/02/06	0	53.80	0	0.00	53.60	0	983	0.00%
2023/02/03	0	54.40	5	54.50	54.30	-5	978	-0.51%
2023/02/01	0	0.00	12	52.52	53.60	-12	954	-1.26%
2023/01/31	0	0.00	1.3	51.88	51.90	-1.3	937	-0.14%
2023/01/30	0	0.00	0.1	50.54	50.60	-0.1	928	-0.01%
2023/01/11	1	51.00	0	0.00	51.10	1	921	0.11%
2023/01/09	0	0.00	1	51.70	51.40	-1	920	-0.11%
2023/01/06	0	0.00	1	51.40	51.40	-1	919	-0.11%
2023/01/04	1	51.10	0	0.00	50.50	1	911	0.11%
2022/12/22	2	52.00	0	0.00	52.00	2	875	0.23%
2022/12/21	1	55.60	10	57.58	53.40	-9	842	-1.07%
2022/12/20	10	53.57	15	53.87	55.10	-5	535	-0.93%
2022/12/19	0	0.00	2	49.83	50.10	-2	493	-0.41%
2022/12/16	8	49.59	0	0.00	48.80	8	490	1.63%
2022/12/15	0	50.20	0	0.00	50.80	0	483	0.00%
2022/12/09	11	49.90	1	49.75	49.70	10	475	2.10%
2022/12/08	1	49.25	0	0.00	49.15	1	471	0.21%
2022/12/05	2	52.60	0	0.00	52.20	2	451	0.45%
2022/12/02	0	0.00	4	53.30	53.20	-4	442	-0.90%
2022/12/01	7	52.51	6	52.17	52.60	1	412	0.24%
2022/11/30	0	0.00	2	48.65	48.65	-2	382	-0.52%
2022/11/29	2	47.30	0	0.00	47.25	2	327	0.61%
2022/11/25	1	48.60	2	49.05	48.55	-1	307	-0.33%
2022/11/24	0	0.00	4	48.55	49.05	-4	305	-1.31%
2022/11/18	1	49.25	0	0.00	49.25	1	293	0.34%
2022/11/17	0	0.00	1	49.85	49.90	-1	290	-0.34%
2022/11/16	0	0.00	2	50.00	50.30	-2	286	-0.70%
2022/11/15	1	49.10	2	49.58	49.45	-1	275	-0.36%
2022/11/14	0	0.00	1	49.15	48.75	-1	273	-0.37%
2022/11/10	1	48.55	0	0.00	48.90	1	269	0.37%
2022/11/09	0	0.00	1	49.15	49.15	-1	268	-0.37%
2022/11/08	0	0.00	2	48.45	48.20	-2	271	-0.74%
2022/11/04	0	0.00	1	47.55	47.80	-1	271	-0.37%
2022/10/31	0	0.00	1	45.95	45.95	-1	272	-0.37%
2022/10/27	0	0.00	2	46.00	45.95	-2	279	-0.72%
2022/10/24	0	0.00	1	45.90	45.85	-1	283	-0.35%
2022/10/20	1	45.60	0	0.00	45.45	1	294	0.34%
2022/10/14	0	0.00	20	45.37	46.30	-20	327	-6.10%
2022/10/13	2	44.65	11	45.79	44.00	-9	348	-2.59%
2022/10/12	0	0.00	20	46.39	46.70	-20	354	-5.65%
2022/10/11	2	46.55	16	46.85	46.55	-14	363	-3.85%
2022/10/07	0	0.00	15	49.08	48.65	-15	374	-4.01%
2022/10/06	0	0.00	11	49.74	49.65	-11	380	-2.89%
2022/10/05	0	0.00	11	50.39	49.80	-11	384	-2.86%
2022/10/04	0	0.00	24	49.55	49.65	-24	387	-6.19%
2022/10/03	0	0.00	25	48.35	49.05	-25	386	-6.47%
2022/09/30	0	0.00	15	48.27	48.65	-15	391	-3.83%
2022/09/29	5	49.90	16	47.73	49.20	-11	395	-2.78%
2022/09/28	1	47.15	5	49.10	46.50	-4	388	-1.03%
2022/09/27	2	48.75	10	49.18	49.50	-8	387	-2.06%
2022/09/26	2.5	50.52	6	52.10	49.35	-3.5	400	-0.87%
2022/09/07	2	55.40	0	0.00	55.50	2	489	0.41%
2022/09/01	1	58.50	0	0.00	58.40	1	512	0.19%
2022/08/26	0	0.00	1	59.50	59.30	-1	526	-0.19%
2022/08/23	1	58.30	0	0.00	58.50	1	544	0.18%
2022/08/19	0	0.00	1	59.50	59.50	-1	552	-0.18%
2022/08/18	1	58.00	0	0.00	59.20	1	553	0.18%
2022/08/15	1	59.20	0	0.00	59.70	1	551	0.18%
2022/08/08	1	55.60	0	0.00	55.80	1	567	0.18%
2022/08/05	1	56.80	0	0.00	56.80	1	566	0.18%
2022/07/28	2	57.60	0	0.00	57.30	2	590	0.34%
2022/07/26	3	59.10	0	0.00	58.90	3	588	0.51%
2022/07/21	0	0.00	1	61.20	62.00	-1	605	-0.17%
2022/07/20	1	68.00	1	68.20	68.00	0	603	0.00%
2022/07/19	0	0.00	1	66.70	67.00	-1	603	-0.17%
2022/07/13	0	0.00	1	61.70	61.60	-1	583	-0.17%
2022/07/12	2	60.00	0	0.00	60.20	2	585	0.34%
2022/07/11	1	61.40	0	0.00	61.70	1	592	0.17%
2022/07/08	0	0.00	1	62.30	62.50	-1	599	-0.17%
2022/07/04	4	60.43	0	0.00	60.40	4	645	0.62%
2022/07/01	2	64.10	1	60.90	60.50	1	661	0.15%
2022/06/30	1	67.20	0	0.00	67.00	1	638	0.16%
2022/06/29	0	0.00	1	69.00	68.70	-1	639	-0.16%
2022/06/28	1	69.80	0	0.00	69.50	1	662	0.15%
2022/06/27	2	70.30	1	70.70	70.90	1	740	0.14%
2022/06/24	0	0.00	1	69.20	68.70	-1	831	-0.12%
2022/06/21	0	0.00	1	69.10	69.20	-1	901	-0.11%
2022/06/20	1	68.90	0	0.00	67.30	1	968	0.10%
2022/06/17	5	70.02	0	0.00	69.90	5	963	0.52%
2022/06/15	2	71.95	1	71.90	71.80	1	966	0.10%
2022/06/13	2	73.15	0	0.00	72.60	2	981	0.20%
2022/06/06	0	77.20	0	0.00	77.00	0	1,004	0.00%
2022/05/31	0	0.00	2	77.15	77.20	-2	1,047	-0.19%
2022/05/30	1	76.20	0	0.00	76.20	1	1,051	0.10%
2022/05/24	0	0.00	1	74.00	74.00	-1	1,185	-0.08%
2022/05/13	1	74.80	0	0.00	74.30	1	1,212	0.08%
2022/05/12	1	74.20	1	74.70	74.00	0	1,217	0.00%
2022/05/11	0	0.00	2	75.00	75.60	-2	1,217	-0.16%
2022/05/10	0	0.00	1	72.60	75.60	-1	1,226	-0.08%
2022/05/09	0	0.00	4	74.58	74.20	-4	1,221	-0.33%
2022/05/06	0	0.00	1	76.00	76.70	-1	1,216	-0.08%
2022/05/05	1	78.40	4	77.88	77.50	-3	1,217	-0.25%
2022/05/04	0	0.00	1.2	76.83	77.20	-1.2	1,221	-0.10%
2022/05/03	2.2	75.21	1	74.80	76.40	1.2	1,224	0.10%
2022/04/29	0	0.00	1	75.40	75.70	-1	1,227	-0.08%
2022/04/28	2	75.55	2	74.20	75.60	0	1,229	0.00%
2022/04/27	1	73.70	2	72.55	73.80	-1	1,223	-0.08%
2022/04/26	6	76.95	0	0.00	76.10	6	1,208	0.50%
2022/04/25	1	77.50	0	0.00	77.00	1	1,208	0.08%
2022/04/18	1.2	80.93	0	0.00	80.70	1.2	1,273	0.10%
2022/04/12	0.3	82.30	0	0.00	82.20	0.3	1,349	0.02%
2022/04/11	6	83.00	0	0.00	83.10	6	1,446	0.41%
2022/04/08	1	85.80	0	0.00	86.10	1	1,534	0.07%
2022/04/07	0	0.00	1	87.20	85.90	-1	1,531	-0.07%
2022/04/06	1	87.90	1	87.60	87.90	0	1,512	0.00%
2022/03/31	1	90.00	0	0.00	90.00	1	1,502	0.07%
2022/03/30	3	92.73	2	92.30	91.00	1	1,485	0.07%
2022/03/29	5	91.84	2	92.30	91.40	3	1,419	0.21%
2022/03/25	1	90.40	1	90.89	90.40	0	1,331	0.00%
2022/03/24	0	90.90	1	91.00	90.90	-1	1,308	-0.08%
2022/03/23	2	90.05	4	90.15	90.40	-2	1,273	-0.16%
2022/03/21	1	87.40	1	87.90	87.40	0	1,215	0.00%
2022/03/15	0	0.00	3	84.90	84.20	-3	1,230	-0.24%
2022/03/10	1	87.00	0	0.00	87.00	1	1,298	0.08%
2022/03/09	0	0.00	0	92.00	85.50	0	1,334	0.00%
2022/03/08	1	85.50	0	84.30	84.00	1	1,446	0.07%
2022/03/07	0.2	86.80	0	0.00	86.60	0.2	1,505	0.01%
2022/03/04	1	89.10	1	89.40	89.10	0	1,504	0.00%
2022/03/03	0	89.40	0	89.10	89.00	0	1,511	0.00%
2022/03/02	0	0.00	6	88.00	88.70	-6	1,517	-0.40%
2022/03/01	0	88.40	1	88.50	88.20	-1	1,520	-0.07%
2022/02/25	1	88.00	1	88.90	87.60	0	1,523	0.00%
2022/02/24	6	87.28	2	87.95	87.30	4	1,517	0.26%
2022/02/23	0	0.00	1	85.20	86.20	-1	1,480	-0.07%
2022/02/22	10	84.70	0	0.00	84.30	10	1,672	0.60%
2022/02/18	1	84.70	0	0.00	85.00	1	1,762	0.06%
2022/02/17	5	85.80	1	85.40	85.10	4	1,786	0.22%
2022/02/16	0	0.00	5	86.04	85.40	-5	1,823	-0.27%
2022/02/10	1	85.00	2	85.30	85.10	-1	1,891	-0.05%
2022/01/26	6	82.63	1	82.80	82.50	5	1,907	0.26%
2022/01/20	1	86.10	0	0.00	86.00	1	1,975	0.05%
2022/01/14	0.1	83.50	0	0.00	83.30	0.1	2,047	0.00%
2022/01/13	0.1	85.40	0	0.00	85.00	0.1	2,057	0.00%
2022/01/12	0	0.00	2	86.45	86.30	-2	2,044	-0.10%
2022/01/11	1	88.30	0	88.50	88.80	1	2,029	0.05%
2022/01/10	2	88.80	0	0.00	88.80	2	2,018	0.10%
2022/01/07	1	92.60	0	91.50	90.80	1	1,999	0.05%
2022/01/04	1	95.30	0	0.00	93.90	1	2,014	0.05%
2022/01/03	3	95.00	4	94.98	95.00	-1	1,926	-0.05%
2021/12/30	1	92.10	1	92.10	92.00	0	1,848	0.00%
2021/12/27	0	0.00	1	92.00	91.50	-1	1,947	-0.05%
2021/12/14	0	0.00	1	90.20	90.00	-1	2,103	-0.05%
2021/12/09	0	0.00	1	90.30	90.40	-1	2,114	-0.05%
2021/12/08	0	0.00	2	91.60	91.60	-2	2,125	-0.09%
2021/12/06	0	0.00	1	95.00	94.70	-1	2,097	-0.05%
2021/12/03	10	96.20	1	96.00	95.80	9	2,136	0.42%
2021/12/02	1	97.10	0	94.80	94.60	1	2,197	0.05%
2021/12/01	2	95.80	6	93.25	96.50	-4	2,259	-0.18%
2021/11/29	0	0.00	2	90.15	90.80	-2	2,328	-0.09%
2021/11/26	2	90.30	3	90.67	90.10	-1	2,347	-0.04%
2021/11/25	0	0.00	1	91.70	91.00	-1	2,364	-0.04%
2021/11/24	0	0.00	4	91.68	92.00	-4	2,366	-0.17%
2021/11/23	4	92.60	2	92.55	91.60	2	2,375	0.08%
2021/11/22	1	93.30	1	94.70	94.00	0	2,378	0.00%
2021/11/19	18	96.95	8	94.89	94.40	10	2,386	0.42%
2021/11/18	3	96.10	0	0.00	96.00	3	2,243	0.13%
2021/11/16	0	91.30	2	91.90	91.70	-2	2,198	-0.09%
2021/11/12	1	90.00	0	0.00	90.30	1	2,209	0.05%
2021/11/11	1	90.50	0	0.00	89.90	1	2,216	0.05%
2021/11/08	0.1	86.50	0	0.00	86.70	0.1	2,284	0.00%
2021/11/01	0	0.00	19	87.72	88.70	-19	2,715	-0.70%
2021/10/29	1	85.70	2.2	85.81	85.80	-1.2	2,724	-0.04%
2021/10/27	0	0.00	0.1	84.70	84.70	-0.1	2,784	0.00%
2021/10/26	2	84.35	3	84.20	83.60	-1	2,871	-0.03%
2021/10/25	0	0.00	5	86.16	86.40	-5	2,896	-0.17%
2021/10/22	0	0.00	13	86.27	85.50	-13	3,031	-0.43%
2021/10/21	0	0.00	1	86.00	86.30	-1	3,119	-0.03%
2021/10/20	0	0.00	1	84.90	85.10	-1	3,210	-0.03%
2021/10/19	14	83.76	0	0.00	84.30	14	3,512	0.40%
2021/10/15	12	82.27	5	82.04	82.50	7	4,385	0.16%
2021/10/14	6	79.42	22	79.45	80.60	-16	4,800	-0.33%
2021/10/12	21	83.94	1	82.50	82.30	20	5,542	0.36%
2021/10/08	1	85.07	0	0.00	85.10	1	5,564	0.02%
2021/10/07	0	0.00	19	85.32	86.20	-19	5,604	-0.34%
2021/10/06	2	84.95	2	84.45	82.50	0	5,827	0.00%
2021/10/05	2	83.00	0	0.00	85.30	2	6,034	0.03%
2021/10/04	6.1	85.53	0	0.00	84.80	6.1	6,028	0.10%
2021/10/01	0	0.00	0	88.00	88.30	0	6,036	0.00%
2021/09/29	0	0.00	0	90.90	90.80	0	6,042	0.00%
2021/09/28	0	94.40	0	0.00	94.00	0	6,068	0.00%
2021/09/24	0	93.50	0	0.00	93.00	0	6,036	0.00%
2021/09/22	0	0.00	1	88.80	90.20	-1	6,038	-0.02%
2021/09/16	0	0.00	0	90.90	90.80	0	6,066	0.00%
2021/09/15	0.1	90.70	0	0.00	90.50	0.1	6,081	0.00%
2021/09/14	0	0.00	2	91.80	91.60	-2	6,096	-0.03%
2021/09/13	0	93.60	0	0.00	93.10	0	6,119	0.00%
2021/09/10	0	91.50	0	0.00	91.70	0	6,107	0.00%
2021/09/09	3	90.77	4	90.80	90.70	-1	6,135	-0.02%
2021/09/08	8	90.30	9	91.18	90.30	-1	6,152	-0.02%
2021/09/07	4	94.40	3	96.10	92.80	1	6,127	0.02%
2021/09/06	36	99.65	29	99.89	98.10	7	6,064	0.12%
2021/09/03	2	96.43	0	0.00	98.40	2	5,965	0.03%
2021/09/02	0	0.00	1	94.10	93.70	-1	6,177	-0.02%
2021/09/01	0	91.40	2	93.50	93.50	-2	6,181	-0.03%
2021/08/31	1	90.00	1	90.50	90.50	0	6,160	0.00%
2021/08/30	1	91.60	1	91.30	91.30	0	6,173	0.00%
2021/08/27	1	91.80	2	90.35	91.50	-1	6,181	-0.02%
2021/08/26	0.1	92.80	0	0.00	91.40	0.1	6,204	0.00%
2021/08/25	0	0.00	1	92.90	92.70	-1	6,207	-0.02%
2021/08/24	2	90.65	0	0.00	90.10	2	6,201	0.03%
2021/08/23	0	90.60	0	0.00	90.70	0	6,186	0.00%
2021/08/20	1	87.50	0	0.00	87.40	1	6,218	0.02%
2021/08/17	0	87.00	1	86.60	86.60	-1	6,363	-0.02%
2021/08/16	1	88.50	8	88.61	89.50	-7	6,377	-0.11%
2021/08/13	2	92.20	10	93.24	90.20	-8	6,372	-0.13%
2021/08/12	0	95.70	4	95.20	95.20	-4	6,355	-0.06%
2021/08/11	1	98.00	1	95.90	95.00	0	6,423	0.00%
2021/08/10	1	105.50	4.2	106.64	106.00	-3.2	6,422	-0.05%
2021/08/09	2	110.74	1	108.52	108.50	1	6,404	0.02%
2021/08/06	9	111.50	1	112.00	111.50	8	6,413	0.12%
2021/08/05	4	107.75	18	108.75	110.50	-14	6,508	-0.22%
2021/08/04	1	107.00	6	106.75	106.50	-5	6,567	-0.08%
2021/08/03	3	109.00	10	108.25	108.50	-7	6,647	-0.11%
2021/08/02	7	108.21	4	108.63	108.00	3	6,699	0.04%
2021/07/30	12	107.17	13	107.00	107.50	-1	6,733	-0.01%
2021/07/29	3	102.17	3	104.17	105.00	0	6,679	0.00%
2021/07/28	6	102.75	3	105.00	103.00	3	6,679	0.04%
2021/07/27	9	106.17	1	109.42	104.50	8	6,687	0.12%
2021/07/26	2.1	108.99	7	109.57	108.50	-4.9	6,732	-0.07%
2021/07/23	27	110.82	32	108.95	108.00	-5	6,695	-0.07%
2021/07/22	17	114.91	3	113.50	113.00	14	6,483	0.22%
2021/07/21	19.1	114.39	19	115.94	112.50	0	6,273	0.00%
2021/07/20	34	110.10	33.2	110.56	109.00	0.8	5,889	0.01%
2021/07/19	12	107.22	97	109.27	113.00	-85	5,631	-1.51%
2021/07/16	15	103.57	20.1	104.15	103.00	-5	5,231	-0.10%
2021/07/15	5	99.00	5.1	99.40	99.90	-0.1	5,071	0.00%
2021/07/14	1.2	99.76	1	100.49	99.00	0.2	5,090	0.00%
2021/07/13	14.1	102.41	10	102.80	99.10	4.1	5,086	0.08%
2021/07/12	4	99.60	4.3	99.19	101.50	-0.3	4,974	-0.01%
2021/07/09	0	0.00	1	96.00	95.90	-1	4,852	-0.02%
2021/07/08	0	0.00	1	96.50	95.30	-1	4,959	-0.02%
2021/07/07	1	94.90	0	0.00	94.80	1	5,000	0.02%
2021/07/06	0	0.00	1	95.00	94.80	-1	5,121	-0.02%
2021/07/05	1	96.30	15	95.78	96.10	-14	5,245	-0.27%
2021/07/01	4	93.38	0	93.30	92.60	4	5,556	0.07%
2021/06/29	2	94.10	0	94.10	93.70	2	6,023	0.03%
2021/06/24	0	0.00	0	94.50	94.60	0	6,769	0.00%
2021/06/23	0	0.00	1	92.60	94.00	-1	6,868	-0.01%
2021/06/22	0	0.00	5	92.60	92.60	-5	7,365	-0.07%
2021/06/18	1	97.00	0	0.00	96.40	1	7,453	0.01%
2021/06/16	2	95.35	0	0.00	94.30	2	7,571	0.03%
2021/06/15	1	95.70	2	96.00	96.20	-1	7,698	-0.01%
2021/06/11	14	95.91	10	96.68	95.10	4	8,301	0.05%
2021/06/10	3	97.11	13	98.14	96.80	-10	8,717	-0.11%
2021/06/09	2	93.85	7	93.10	94.30	-5	8,500	-0.06%
2021/06/08	0	0.00	3	93.00	91.90	-3	8,610	-0.03%
2021/06/07	1	90.00	1	92.10	92.40	0	8,792	0.00%
2021/06/04	4	91.80	0	0.00	91.80	4	8,852	0.05%
2021/06/03	21	92.65	4	92.70	92.70	17	8,910	0.19%
2021/06/02	2	94.50	1	95.60	93.00	1	9,000	0.01%
2021/06/01	1	94.70	1	95.20	94.70	0	9,040	0.00%
2021/05/31	3	94.10	4	94.18	94.30	-1	9,093	-0.01%
2021/05/28	5	94.06	0	0.00	94.10	5	9,206	0.05%
2021/05/26	2	92.05	1	92.20	91.80	1	9,402	0.01%
2021/05/25	3	93.30	5	92.98	92.20	-2	9,629	-0.02%
2021/05/24	5	90.30	5	89.08	90.10	0	9,887	0.00%
2021/05/21	1	87.60	1	88.10	88.10	0	10,180	0.00%
2021/05/20	8	88.05	5.1	87.14	87.00	3	10,707	0.03%
2021/05/19	3	88.13	5	88.60	89.90	-2	11,189	-0.02%
2021/05/18	6	84.75	5	85.84	87.00	1	11,725	0.01%
2021/05/17	3	84.47	2	85.15	82.50	1	11,952	0.01%
2021/05/14	5	89.38	5	86.96	88.00	0	11,990	0.00%
2021/05/13	6	91.49	4	90.30	88.90	2	11,927	0.02%
2021/05/12	3.6	85.69	3	87.33	86.80	0.6	11,768	0.01%
2021/05/11	4.7	92.13	2	93.40	90.50	2.7	11,690	0.02%
2021/05/06	1	98.20	1	96.50	96.60	0	11,821	0.00%
2021/05/05	2	99.05	0	0.00	97.20	2	12,583	0.02%
2021/05/04	6.1	98.66	5	98.58	100.50	1.1	13,173	0.01%
2021/05/03	7	103.64	1	104.48	102.00	6	13,120	0.05%
2021/04/29	5	111.30	7	111.43	110.00	-2	13,021	-0.02%
2021/04/28	4	110.00	3	110.50	112.00	1	12,981	0.01%
2021/04/27	5	110.90	7	111.71	109.50	-2	12,943	-0.02%
2021/04/26	9	114.17	6	115.00	114.50	3	12,885	0.02%
2021/04/23	2	111.50	6.1	113.08	112.50	-4	12,828	-0.03%
2021/04/22	8	111.12	7	112.71	109.50	1	12,847	0.01%
2021/04/21	1	110.51	1	110.00	111.00	0	12,799	0.00%
2021/04/20	1	109.50	5	110.50	110.00	-4	12,813	-0.03%
2021/04/19	2	109.00	3	109.67	109.50	-1	12,806	-0.01%
2021/04/16	7	112.00	6	112.51	110.50	1	12,837	0.01%
2021/04/15	2	109.75	6	109.08	112.50	-4	12,742	-0.03%
2021/04/14	4	104.88	3	103.00	106.00	1	12,670	0.01%
2021/04/13	1	111.50	0.1	111.50	108.00	1	12,569	0.01%
2021/04/12	4	111.50	3	111.00	108.50	1	12,524	0.01%
2021/04/09	12.1	114.34	5.1	114.60	113.00	6.9	12,433	0.06%
2021/04/08	3.1	115.16	23	114.04	113.50	-19.9	12,344	-0.16%
2021/04/07	6.1	112.02	9.3	111.24	115.00	-3.2	12,160	-0.03%
2021/04/06	5	113.90	6	112.57	114.00	-1	12,000	-0.01%
2021/04/01	20	105.53	23	105.78	105.50	-3	11,755	-0.03%
2021/03/31	15	102.20	92	104.14	102.00	-77	11,534	-0.67%
2021/03/30	45	102.90	33	104.39	103.00	12	11,375	0.11%
2021/03/29	81	100.84	15	99.65	99.40	66	11,059	0.60%
2021/03/26	5	97.92	0	0.00	98.00	5	10,827	0.05%
2021/03/25	22	98.29	12.1	97.50	96.70	9.9	10,729	0.09%
2021/03/24	1	94.50	6	94.92	94.80	-5	10,232	-0.05%
2021/03/23	0.1	94.05	9	94.49	93.60	-8.9	10,227	-0.09%
2021/03/22	1.1	94.05	1	93.30	93.50	0.1	10,174	0.00%
2021/03/19	7	92.53	1	91.90	92.80	6	10,113	0.06%
2021/03/18	4	94.57	3.3	94.88	94.10	0.8	10,049	0.01%
2021/03/17	15.4	96.07	10	95.34	94.50	5.4	9,947	0.05%
2021/03/16	7.1	94.89	11	96.73	98.70	-3.9	9,404	-0.04%
2021/03/15	0	0.00	1.2	89.80	89.80	-1.2	8,980	-0.01%
2021/03/12	6	88.95	16	88.74	88.40	-10	8,991	-0.11%
2021/03/11	1.2	89.08	6	88.37	88.20	-4.8	8,903	-0.05%
2021/03/10	0	0.00	6	86.10	86.30	-6	8,775	-0.07%
2021/03/09	1	85.30	0	0.00	85.30	1	8,750	0.01%
2021/03/08	1	86.70	7	84.82	84.50	-6	8,811	-0.07%
2021/03/05	5	84.70	25	85.10	85.80	-20	8,735	-0.23%
2021/03/04	3	84.63	1	85.00	84.70	2	8,712	0.02%
2021/03/03	6	84.50	21	84.42	84.90	-15	8,709	-0.17%
2021/03/02	5	86.94	13	86.95	85.70	-8	8,584	-0.09%
2021/02/26	7	85.19	10	84.29	84.60	-3	8,371	-0.04%
2021/02/25	4	87.55	7	86.80	86.50	-3	8,356	-0.04%
2021/02/24	39	86.71	23	84.85	84.10	16	8,261	0.19%
2021/02/23	11	84.58	15	84.75	84.00	-4	7,957	-0.05%
2021/02/22	20	89.14	21	88.71	87.60	-1	7,648	-0.01%
2021/02/19	24	83.60	35	84.69	87.80	-11	7,132	-0.15%
2021/02/18	32	77.88	22	80.30	79.90	10	6,636	0.15%
2021/02/17	16	76.06	17	75.52	76.30	-1	6,055	-0.02%
2021/02/05	4	70.15	6	70.47	69.40	-2	5,783	-0.03%
2021/02/03	0	68.30	2.1	68.92	68.60	-2.1	5,769	-0.04%
2021/02/02	3	68.00	6.2	67.93	67.90	-3.2	5,945	-0.05%
2021/02/01	2.3	65.31	2	66.20	66.80	0.3	6,203	0.00%
2021/01/29	23	68.23	3	67.96	66.20	20	6,303	0.32%
2021/01/28	12	69.34	11	69.37	68.70	1	6,298	0.02%
2021/01/27	53	75.11	33	75.05	72.80	20	6,149	0.33%
2021/01/26	11	75.59	26	74.90	76.20	-15	5,438	-0.28%
2021/01/25	2	68.76	1	69.30	69.30	1	4,835	0.02%
2021/01/22	3	67.60	1	67.00	67.60	2	4,794	0.04%
2021/01/21	1	65.70	1	64.60	64.60	0	4,809	0.00%
2021/01/20	6	66.40	4	66.32	65.30	2	4,819	0.04%
2021/01/19	1	68.60	1	68.20	67.50	0	4,842	0.00%
2021/01/18	1	69.10	0	69.30	69.00	1	4,972	0.02%
2021/01/15	1	69.90	3	70.93	69.50	-2	4,999	-0.04%
2021/01/14	2	70.40	20	70.37	69.70	-18	4,984	-0.36%
2021/01/13	0	68.10	14	68.29	67.80	-14	4,922	-0.28%
2021/01/12	2	67.90	0	0.00	66.70	2	4,993	0.04%
2021/01/11	1	67.20	0	0.00	67.40	1	5,037	0.02%
2021/01/08	2	67.40	4	67.65	67.20	-2	5,155	-0.04%
2021/01/07	0	0.00	2	67.00	66.80	-2	5,201	-0.04%
2021/01/06	1	65.80	0	0.00	65.50	1	5,280	0.02%
2021/01/05	2	66.50	0	0.00	66.50	2	5,349	0.04%
2021/01/04	0	0.00	6	66.40	67.30	-6	5,502	-0.11%
2020/12/31	0	0.00	4	65.88	65.70	-4	6,172	-0.06%
2020/12/29	1	64.30	0	0.00	64.20	1	6,793	0.01%
2020/12/28	1	65.20	0	0.00	65.10	1	6,926	0.01%
2020/12/25	4	64.65	4	65.33	64.70	0	7,084	0.00%
2020/12/24	5	65.10	3	65.33	65.00	2	7,243	0.03%
2020/12/23	3	63.83	0	0.00	63.70	3	7,464	0.04%
2020/12/22	3	64.07	0	0.00	64.00	3	7,877	0.04%
2020/12/18	4	64.03	0	0.00	63.60	4	8,471	0.05%
2020/12/17	3	63.47	11	63.30	63.40	-8	8,854	-0.09%
2020/12/15	1	64.50	0	0.00	64.30	1	9,574	0.01%
2020/12/14	3	65.50	0	0.00	65.90	3	10,057	0.03%
2020/12/11	2	66.20	0	0.00	65.40	2	11,020	0.02%
2020/12/10	3	67.60	0	0.00	67.10	3	11,773	0.03%
2020/12/09	1	69.20	1	69.40	69.40	0	11,866	0.00%
2020/12/08	0	0.00	10	68.56	68.40	-10	11,815	-0.08%
2020/12/07	0	0.00	2	68.80	67.20	-2	11,731	-0.02%
2020/12/02	4	68.80	5	68.54	68.70	-1	11,711	-0.01%
2020/12/01	2	67.30	0	0.00	67.60	2	11,601	0.02%
2020/11/30	0	0.00	8	67.04	66.90	-8	11,605	-0.07%
2020/11/27	1	67.20	6	67.05	66.70	-5	11,637	-0.04%
2020/11/26	1	65.70	0	0.00	66.10	1	11,562	0.01%
2020/11/24	11	66.71	0	0.00	66.40	11	11,565	0.10%
2020/11/23	7	67.54	5	66.72	67.20	2	11,498	0.02%
2020/11/20	1	64.60	2	64.90	65.30	-1	11,365	-0.01%
2020/11/19	1	65.00	0	0.00	64.90	1	11,354	0.01%
2020/11/18	0	0.00	3	66.10	65.50	-3	11,345	-0.03%
2020/11/17	1	65.10	5	65.46	65.10	-4	11,325	-0.04%
2020/11/16	0	0.00	2	65.40	65.40	-2	11,380	-0.02%
2020/11/13	0	0.00	3	64.80	65.70	-3	11,383	-0.03%
2020/11/12	4	64.48	0	0.00	63.90	4	11,363	0.04%
2020/11/11	1	65.30	0	0.00	65.30	1	11,322	0.01%
2020/11/10	8	65.46	9	64.60	64.70	-1	11,299	-0.01%
2020/11/09	14	68.19	6	67.93	68.00	8	11,116	0.07%
2020/11/06	6	71.23	6	71.57	71.10	0	10,825	0.00%
2020/11/05	4	71.08	25	70.87	70.90	-21	10,723	-0.20%
2020/11/04	0	70.10	0	0.00	70.10	0	10,662	0.00%
2020/11/03	3	69.30	3	70.00	70.30	0	10,795	0.00%
2020/11/02	0	0.00	5	67.34	68.30	-5	10,743	-0.05%
2020/10/30	4	67.73	2	67.60	66.70	2	10,713	0.02%
2020/10/29	3	66.63	1	67.60	67.30	2	10,687	0.02%
2020/10/28	4	68.53	2.2	68.56	68.10	1.8	10,672	0.02%
2020/10/27	4	68.65	1	68.90	68.50	3	10,652	0.03%
2020/10/26	5	71.28	9	70.40	69.00	-4	10,621	-0.04%
2020/10/23	3	70.93	3	71.60	71.00	0	10,467	0.00%
2020/10/22	1	70.00	7	70.61	70.70	-6	10,379	-0.06%
2020/10/21	1	69.90	2	69.90	70.00	-1	10,253	-0.01%
2020/10/20	12	69.60	0	0.00	69.50	12	10,227	0.12%
2020/10/19	1	68.60	103	68.96	69.50	-102	10,126	-1.01%	大賣/鉅額交易
2020/10/16	50	69.99	41	68.64	68.00	9	10,087	0.09%
2020/10/15	2	69.35	6	69.50	69.50	-4	9,935	-0.04%
2020/10/14	3	70.40	5	70.42	69.50	-2	9,900	-0.02%
2020/10/13	5	69.40	10	69.41	70.10	-5	9,877	-0.05%
2020/10/12	8	70.20	8	69.98	70.50	0	9,844	0.00%
2020/10/08	21	70.80	20	71.40	69.30	1	9,750	0.01%
2020/10/07	25	68.40	30	69.51	71.60	-5	9,124	-0.05%
2020/10/06	7	66.37	12	67.03	67.90	-5	8,740	-0.06%
2020/10/05	9	64.77	0	0.00	65.10	9	8,690	0.10%
2020/09/30	104	65.35	8	66.09	66.30	96	8,782	1.09%	大買/
2020/09/29	14	64.47	4	64.05	64.00	10	8,741	0.11%
2020/09/28	5	65.60	10	65.49	64.60	-5	8,704	-0.06%
2020/09/25	27	67.08	58	65.54	67.30	-31	8,552	-0.36%
2020/09/24	26	68.04	11	68.65	67.50	15	8,202	0.18%
2020/09/23	38	68.99	68	68.93	70.10	-30	7,934	-0.38%
2020/09/22	15	69.36	7	69.36	68.50	8	7,740	0.10%
2020/09/21	11	70.85	387	70.33	69.00	-376	7,383	-5.09%	大賣/鉅額交易
2020/09/18	72	71.23	7	71.43	72.20	65	7,242	0.90%
2020/09/17	10	70.43	7	70.86	72.00	3	6,767	0.04%
2020/09/16	31.2	68.54	23	69.50	70.00	8.2	6,369	0.13%
2020/09/15	391	63.41	22	63.76	65.10	369	5,609	6.58%	大買/鉅額交易
2020/09/14	14	56.77	17	58.09	59.20	-3	4,909	-0.06%
2020/09/09	1	53.81	5	54.16	55.30	-4	4,950	-0.08%
2020/09/08	0	0.00	5	55.58	54.70	-5	4,999	-0.10%
2020/09/07	77	54.30	0.1	53.40	53.10	76.9	5,008	1.54%
2020/09/04	0	0.00	5	54.30	54.20	-5	5,133	-0.10%
2020/09/03	3	54.97	0	0.00	54.80	3	5,220	0.06%
2020/09/02	3	54.90	3	55.50	55.30	0	5,323	0.00%
2020/08/31	1	54.10	0	0.00	53.80	1	5,701	0.02%
2020/08/27	1	53.80	1	53.50	53.50	0	6,255	0.00%
2020/08/26	12	54.35	4	54.23	54.40	8	6,355	0.13%
2020/08/25	1	53.10	0	0.00	53.10	1	6,497	0.02%
2020/08/24	0	52.90	3	52.80	52.90	-3	6,655	-0.04%
2020/08/21	0	0.00	1	51.80	52.10	-1	6,881	-0.01%
2020/08/20	20	51.44	30.3	51.46	50.90	-10.3	7,135	-0.14%
2020/08/19	2	56.00	4	55.23	55.10	-2	7,182	-0.03%
2020/08/18	6	55.32	1	55.40	55.40	5	7,250	0.07%
2020/08/17	10	55.31	3	55.40	55.30	7	7,487	0.09%
2020/08/14	1.3	54.80	4	54.75	54.70	-2.7	7,583	-0.04%
2020/08/13	5	54.98	3	54.73	54.80	2	7,687	0.03%
2020/08/12	16	53.56	8	53.50	54.80	8	8,026	0.10%
2020/08/11	7	53.06	6	52.55	53.00	1	8,560	0.01%
2020/08/07	2	56.70	8	56.91	56.00	-6	9,415	-0.06%
2020/08/05	0	0.00	35	54.00	53.90	-35	9,997	-0.35%
2020/08/04	0	0.00	1	53.80	53.70	-1	10,440	-0.01%
2020/08/03	0	0.00	6	53.60	53.80	-6	11,261	-0.05%
2020/07/31	1	52.50	1	53.00	52.80	0	11,751	0.00%
2020/07/29	1	50.30	0	0.00	51.60	1	12,730	0.01%
2020/07/27	14	50.84	15	50.20	50.00	-1	12,956	-0.01%
2020/07/24	6	52.20	1	51.40	51.00	5	13,285	0.04%
2020/07/23	12	52.56	1	52.60	52.70	11	13,327	0.08%
2020/07/22	2	53.20	0	0.00	52.70	2	13,415	0.01%
2020/07/21	18	52.83	7	53.03	53.30	11	13,584	0.08%
2020/07/20	5	53.04	4	53.43	52.80	1	13,748	0.01%
2020/07/17	20	53.84	5	52.40	52.10	15	13,921	0.11%
2020/07/16	9	55.32	0	0.00	55.00	9	13,922	0.06%
2020/07/15	0	0.00	5	60.29	58.20	-5	13,949	-0.04%
2020/07/14	7	61.23	9	59.77	59.50	-2	14,039	-0.01%
2020/07/13	11	62.94	2	63.65	62.50	9	14,127	0.06%
2020/07/10	2	63.20	6	62.10	61.50	-4	14,144	-0.03%
2020/07/09	10	63.30	6	62.72	62.10	4	14,181	0.03%
2020/07/08	2	60.50	1	61.00	61.20	1	14,222	0.01%
2020/07/07	6	60.63	3	61.09	60.40	3	14,351	0.02%
2020/07/06	3	59.57	11	59.65	59.90	-8	14,471	-0.06%
2020/07/03	0	0.00	2	58.40	58.70	-2	14,561	-0.01%
2020/07/02	0	0.00	10	58.00	58.40	-10	14,934	-0.07%
2020/06/30	0	0.00	2	56.20	56.70	-2	15,401	-0.01%
2020/06/29	1	56.80	6	56.30	56.20	-5	15,402	-0.03%
2020/06/23	4	55.10	0	0.00	55.00	4	15,400	0.03%
2020/06/22	6	56.67	19	55.33	56.20	-13	15,324	-0.08%
2020/06/19	1	52.80	5	53.34	53.80	-4	15,159	-0.03%
2020/06/17	1	53.30	0	0.00	53.10	1	15,086	0.01%
2020/06/16	0	0.00	2	51.80	52.70	-2	15,056	-0.01%
2020/06/15	12	51.43	0	0.00	51.10	12	15,052	0.08%
2020/06/12	2	51.00	1	51.00	51.80	1	15,063	0.01%
2020/06/11	1	49.60	0	0.00	50.50	1	15,064	0.01%
2020/06/10	16	51.63	11	51.44	51.60	5	15,146	0.03%
2020/06/09	1	52.60	13	52.43	52.00	-12	15,178	-0.08%
2020/06/08	10	52.71	17	55.08	52.00	-7	15,246	-0.05%
2020/06/05	0	0.00	4	57.78	57.70	-4	15,141	-0.03%
2020/06/04	20	58.61	13	59.86	58.00	7	15,353	0.05%
2020/06/03	8	59.38	11	59.40	60.30	-3	15,769	-0.02%
2020/06/02	6	57.87	3	58.23	57.70	3	15,984	0.02%
2020/06/01	11	59.04	4	58.70	58.30	7	16,421	0.04%
2020/05/29	3	57.57	14	57.24	57.70	-11	16,642	-0.07%
2020/05/28	6	57.17	30	57.78	57.10	-24	16,528	-0.15%
2020/05/27	25	56.69	11	58.61	55.90	14	16,379	0.09%
2020/05/26	4	57.80	48	57.14	58.10	-44	16,134	-0.27%
2020/05/25	3	57.43	1.2	57.47	57.80	1.8	16,019	0.01%
2020/05/22	8	58.03	3	58.00	57.10	5	15,985	0.03%
2020/05/21	6	58.12	1	58.00	58.00	5	15,991	0.03%
2020/05/20	3.2	57.34	0	0.00	57.40	3.2	15,879	0.02%
2020/05/19	11	59.05	25	57.95	57.00	-14	15,747	-0.09%
2020/05/18	35	61.31	20	61.38	61.20	15	15,364	0.10%
2020/05/15	41	59.02	85	58.18	57.50	-44	14,791	-0.30%
2020/05/14	23	60.77	25	61.38	59.80	-2	14,442	-0.01%
2020/05/13	13	60.74	24.1	60.18	61.00	-11.1	13,802	-0.08%
2020/05/12	39	61.38	32	61.19	60.80	7	13,520	0.05%
2020/05/11	15	59.41	11	57.79	59.50	4	12,981	0.03%
2020/05/08	43.1	59.49	87	60.96	58.30	-43.9	12,517	-0.35%
2020/05/07	3	54.77	38	55.51	55.70	-35	11,727	-0.30%
2020/05/06	30	52.80	46.1	54.75	50.70	-16.1	11,237	-0.14%
2020/05/05	2	48.40	29	49.11	50.30	-27	10,483	-0.26%
2020/04/30	18	46.34	8	46.13	46.10	10	10,141	0.10%
2020/04/29	1	47.75	22	47.42	47.75	-21	9,941	-0.21%
2020/04/28	8	45.10	9	45.04	44.85	-1	9,568	-0.01%
2020/04/27	4.1	45.78	6	45.85	45.85	-1.9	9,479	-0.02%
2020/04/24	1	46.15	25	47.10	46.10	-24	9,357	-0.26%
2020/04/23	16	46.03	14	46.11	46.30	2	9,122	0.02%
2020/04/22	18	45.26	53	45.00	45.40	-35	8,898	-0.39%
2020/04/21	0	0.00	1	45.00	43.05	-1	8,656	-0.01%
2020/04/20	1	44.25	4	44.38	44.70	-3	8,549	-0.04%
2020/04/17	1	44.50	3	44.20	43.85	-2	8,441	-0.02%
2020/04/16	21	46.23	0	0.00	45.65	21	8,248	0.25%
2020/04/15	4	45.73	4	45.25	45.00	0	8,048	0.00%
2020/04/14	8	46.60	3	45.92	45.45	5	7,936	0.06%
2020/04/13	4	46.19	6	46.53	45.80	-2	7,732	-0.03%
2020/04/10	5	44.57	2	45.35	44.50	3	7,445	0.04%
2020/04/09	2	45.20	4	44.90	44.05	-2	7,180	-0.03%
2020/04/08	4	42.83	0	0.00	43.40	4	6,922	0.06%
2020/04/07	7	45.89	2	45.30	43.50	5	6,708	0.07%
2020/04/06	6	42.50	14	43.34	43.70	-8	6,238	-0.13%
2020/04/01	2	39.70	18	39.16	39.75	-16	5,855	-0.27%
2020/03/30	3	36.37	1	36.50	36.20	2	5,518	0.04%
2020/03/27	1	36.50	9	36.84	36.00	-8	5,446	-0.15%
2020/03/26	0	0.00	2	34.58	35.00	-2	5,314	-0.04%
2020/03/24	1	34.25	2	34.58	34.40	-1	5,180	-0.02%
2020/03/20	0	0.00	3	33.47	33.85	-3	5,069	-0.06%
2020/03/19	13	31.53	0	0.00	31.10	13	5,000	0.26%
2020/03/18	4	35.05	6	35.73	34.50	-2	4,882	-0.04%
2020/03/17	13	35.52	12	34.47	34.45	1	4,772	0.02%
2020/03/16	4	34.85	10	35.00	34.20	-6	4,627	-0.13%
2020/03/13	15	32.28	3	32.60	32.95	12	4,383	0.27%
2020/03/12	6	36.34	8	36.44	35.70	-2	4,232	-0.05%
2020/03/11	1	39.90	0	0.00	38.20	1	3,998	0.03%
2020/03/10	1	39.80	31	40.25	38.90	-30	3,708	-0.81%
2020/03/09	16	48.07	19	48.06	43.00	-3	3,398	-0.09%
2020/03/06	18	44.71	35	45.22	46.20	-17	2,687	-0.63%
2020/03/05	32	41.78	18	41.50	42.00	14	2,126	0.66%
2020/03/04	13	37.53	26	38.19	39.15	-13	1,554	-0.84%
2020/03/03	1	35.10	5	35.56	35.60	-4	1,144	-0.35%
2020/03/02	3	35.32	3	35.90	35.10	0	1,075	0.00%
2020/02/27	1	34.30	0	0.00	34.10	1	970	0.10%
2020/02/25	5	35.44	0	0.00	35.00	5	895	0.56%
2020/02/24	0	0.00	34	37.11	36.65	-34	808	-4.21%
2020/02/21	0	0.00	2	34.70	34.65	-2	527	-0.38%
2020/02/17	0	0.00	0.1	34.10	34.10	-0.1	489	-0.02%
2020/02/13	2	33.90	0	0.00	33.75	2	470	0.42%
2020/02/12	0.1	33.70	0	0.00	33.70	0.1	465	0.02%
2020/02/10	2	34.18	6	35.52	33.85	-4	454	-0.88%
2020/02/07	3	34.93	4	35.58	34.40	-1	390	-0.26%
2020/02/06	0	0.00	1	34.60	33.70	-1	327	-0.31%
2020/01/10	0	0.00	1	32.50	32.55	-1	233	-0.43%
2020/01/02	0	0.00	1	33.50	33.50	-1	255	-0.39%
2019/12/06	1	32.00	0	0.00	32.05	1	313	0.32%
2019/11/20	10	32.59	0	0.00	32.35	10	557	1.79%
2019/11/18	4	32.61	0	0.00	32.65	4	572	0.70%
2019/11/11	1	32.95	0	0.00	32.95	1	651	0.15%
2019/11/08	0	0.00	4	33.50	33.50	-4	654	-0.61%
2019/10/31	1	33.70	0	0.00	33.40	1	655	0.15%
2019/10/29	0	0.00	2	34.05	33.95	-2	654	-0.31%
2019/10/24	0	0.00	1	33.60	33.80	-1	654	-0.15%
2019/10/08	1	32.70	0	0.00	32.15	1	631	0.16%
2019/09/27	1	33.65	0	0.00	33.60	1	632	0.16%
2019/09/25	1	34.35	0	0.00	34.25	1	628	0.16%
2019/09/23	0	0.00	1	35.00	35.00	-1	617	-0.16%
2019/09/09	1	34.10	0	0.00	34.00	1	558	0.18%
2019/09/05	1	35.10	0	0.00	34.90	1	524	0.19%
2019/09/03	1	35.30	2	34.95	34.90	-1	478	-0.21%
2019/08/30	2	34.75	2	34.50	34.70	0	446	0.00%
2019/08/29	0	0.00	1	35.00	34.95	-1	415	-0.24%
2019/08/28	2	33.95	0	0.00	33.90	2	385	0.52%
2019/08/27	1	33.65	1	35.25	34.00	0	369	0.00%
2019/08/20	0	0.00	0.2	34.50	34.50	-0.2	280	-0.07%
2019/08/19	0	0.00	1	33.35	33.30	-1	249	-0.40%
2019/08/15	0	0.00	1	33.00	33.10	-1	233	-0.43%
2019/08/13	5	31.70	0	0.00	32.00	5	194	2.57%
2019/08/02	2	30.50	0	0.00	30.50	2	181	1.10%
2019/06/24	0	0.00	4	31.15	31.50	-4	180	-2.22%
2019/06/12	0	0.00	2	31.20	31.10	-2	219	-0.91%
2019/06/06	0	0.00	1	30.80	30.70	-1	226	-0.44%
2019/06/03	1	30.80	0	0.00	30.55	1	227	0.44%
2019/05/13	1.2	30.71	0	0.00	30.40	1.2	228	0.53%
2019/05/07	0.2	32.00	0	0.00	31.75	0.2	222	0.08%
2019/04/30	1	31.60	0	0.00	31.40	1	220	0.45%
2019/04/22	1	32.10	0	0.00	32.15	1	211	0.47%
2019/04/15	0	0.00	1	32.15	32.20	-1	195	-0.51%
2019/04/08	0	0.00	7	32.09	31.95	-7	179	-3.90%
2019/03/26	0	0.00	1	30.95	30.95	-1	147	-0.68%
2019/03/25	1	30.35	0	0.00	30.65	1	140	0.71%
2019/03/21	0	0.00	1	30.80	30.80	-1	126	-0.79%
2019/03/19	1	30.15	0	0.00	30.15	1	114	0.87%
2019/02/14	1	29.00	0	0.00	29.00	1	87	1.14%
2018/11/01	0	0.00	1	26.50	26.80	-1	173	-0.58%
2018/10/31	1	26.70	0	0.00	26.45	1	176	0.57%
2018/10/26	4	26.53	0	0.00	27.00	4	172	2.32%
2018/10/25	6	27.58	0	0.00	27.40	6	169	3.54%
2018/10/12	0	0.00	1	28.65	29.05	-1	172	-0.58%
2018/10/11	30	28.36	1	28.50	28.90	29	172	16.81%
2018/09/14	3.3	30.10	0	0.00	30.50	3.3	226	1.48%
2018/09/07	0	0.00	3	30.77	30.40	-3	240	-1.25%
2018/09/03	0	0.00	0.1	30.95	30.95	-0.1	249	-0.04%
2018/08/28	0.1	31.35	0	0.00	31.50	0.1	259	0.04%
2018/08/07	5	29.20	0	0.00	29.95	5	239	2.09%
2018/08/06	5	29.20	0	0.00	29.20	5	241	2.07%
2018/08/01	2	29.20	0	0.00	29.20	2	258	0.77%
2018/07/31	0	0.00	35	29.11	29.05	-35	263	-13.27%
2018/07/30	0	0.00	35	29.00	29.00	-35	264	-13.23%
2018/07/26	0	0.00	1	29.00	29.05	-1	263	-0.38%
2018/07/23	1	29.40	0	0.00	29.35	1	267	0.37%
2018/07/20	3	29.65	0	0.00	29.55	3	273	1.10%
2018/07/19	1	29.80	0	0.00	29.80	1	278	0.36%
2018/07/16	1	30.40	0	0.00	30.50	1	303	0.33%
2018/07/02	1	31.50	0	0.00	31.10	1	326	0.31%
2018/06/26	1	30.30	0	0.00	30.20	1	328	0.30%
2018/06/19	1	31.45	0	0.00	31.50	1	346	0.29%
2018/06/07	1	32.80	0	0.00	32.65	1	431	0.23%
2018/05/28	0	0.00	0.1	32.10	32.10	-0.1	516	-0.03%
2018/05/22	0	0.00	10	31.80	31.60	-10	630	-1.59%
2018/04/27	2	32.55	0	0.00	32.50	2	786	0.25%
2018/04/23	1.1	34.25	2	34.05	34.05	-0.9	794	-0.12%
2018/04/20	0	0.00	2	34.85	34.80	-2	797	-0.25%
2018/04/18	1	34.65	0	0.00	35.55	1	797	0.13%
2018/04/16	1	35.00	0	0.00	34.90	1	809	0.12%
2018/04/13	1	36.00	0	0.00	35.85	1	823	0.12%
2018/04/09	2	36.95	0	0.00	37.15	2	863	0.23%
2018/03/28	0	0.00	1	37.00	36.75	-1	911	-0.11%
2018/03/23	1	35.65	0	0.00	36.40	1	929	0.11%
2018/03/22	1.3	36.83	0	0.00	36.60	1.3	933	0.14%
2018/03/20	0.1	38.10	0	0.00	38.00	0.1	962	0.01%
2018/03/19	0	0.00	1	38.10	38.05	-1	1,066	-0.09%
2018/03/16	1	38.00	0	0.00	37.80	1	1,143	0.09%
2018/03/15	0	0.00	9	38.57	38.25	-9	1,163	-0.77%
2018/03/08	0	0.00	1	37.35	37.90	-1	1,253	-0.08%
2018/03/06	0	0.00	2	37.20	37.20	-2	1,268	-0.16%
2018/03/01	1	36.70	0	0.00	37.00	1	1,388	0.07%
2018/02/26	2	37.20	0	0.00	37.35	2	1,494	0.13%
2018/02/23	0	0.00	1	37.35	37.05	-1	1,473	-0.07%
2018/02/21	35	34.99	0	0.00	35.10	35	1,443	2.42%
2018/02/09	2	34.15	0	0.00	34.10	2	1,475	0.14%
2018/01/19	6	34.60	0	0.00	34.60	6	2,076	0.29%
2018/01/17	4	35.11	0	0.00	35.05	4	2,059	0.19%
2018/01/15	6	34.90	0	0.00	34.90	6	2,070	0.29%
2018/01/09	1	35.95	0	0.00	35.70	1	2,107	0.05%
2018/01/05	0	0.00	1	37.60	37.55	-1	2,078	-0.05%
2018/01/03	0	0.00	1	37.35	37.35	-1	2,049	-0.05%
2018/01/02	1	36.75	0.3	37.00	37.00	0.7	2,042	0.03%