松翰 (5471)-元大-板橋券商分點個股進出

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
41.60
漲跌
▲0.30
漲幅
+0.73%
成交量
229張
產業
上市半導體類股
638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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/12/02	0	0.00	1	41.52	41.30	-1	404	-0.25%
2024/11/25	0	0.00	1	43.70	43.55	-1	391	-0.26%
2024/11/20	0.5	44.28	0	0.00	43.85	0.5	393	0.13%
2024/11/19	1	45.20	0	0.00	45.00	1	387	0.26%
2024/11/18	0	0.00	0.5	44.75	45.45	-0.5	384	-0.13%
2024/11/14	0	0.00	2	44.65	45.05	-2	381	-0.52%
2024/11/11	1	47.35	2	47.10	47.35	-1	366	-0.27%
2024/11/08	2	48.45	0	0.00	47.70	2	363	0.55%
2024/11/06	0	0.00	1	47.00	46.90	-1	347	-0.29%
2024/11/05	2	46.95	0	0.00	46.50	2	346	0.58%
2024/11/01	3	46.85	3	46.90	46.90	0	353	0.00%
2024/10/30	2	46.70	0	0.00	46.85	2	348	0.57%
2024/10/28	0	45.05	0	0.00	45.35	0	314	0.00%
2024/10/24	1	46.65	2	45.70	45.50	-1	319	-0.31%
2024/10/23	0	0.00	2	44.90	44.70	-2	305	-0.65%
2024/10/22	1	45.05	0	0.00	44.90	1	310	0.32%
2024/10/21	0	0.00	1	44.95	44.95	-1	318	-0.31%
2024/10/17	2	43.50	0	0.00	44.45	2	332	0.60%
2024/10/16	0.1	44.25	0	0.00	44.45	0.1	328	0.03%
2024/10/09	0.1	44.80	0	0.00	44.10	0.1	339	0.03%
2024/09/10	0.1	42.70	0	0.00	42.50	0.1	435	0.02%
2024/09/04	0.1	43.75	0	0.00	43.15	0.1	430	0.02%
2024/09/02	1	45.70	0	0.00	45.75	1	421	0.24%
2024/08/30	0	0.00	1	46.10	46.05	-1	422	-0.24%
2024/08/26	1	45.75	0	0.00	45.60	1	430	0.23%
2024/08/15	0	0.00	1	44.60	44.30	-1	462	-0.22%
2024/08/09	1	43.50	0	0.00	43.50	1	468	0.21%
2024/08/05	1	42.90	0	0.00	42.50	1	456	0.22%
2024/08/02	0.1	47.83	0	0.00	47.20	0.1	444	0.02%
2024/07/29	1	47.95	0.5	48.02	47.70	0.5	439	0.11%
2024/07/19	1	51.10	0	0.00	50.50	1	420	0.24%
2024/07/18	0.1	51.40	0	0.00	51.90	0.1	414	0.01%
2024/07/15	0.1	53.20	0	0.00	52.70	0.1	408	0.02%
2024/07/11	0	0.00	2	53.40	53.50	-2	398	-0.50%
2024/07/09	0.3	54.10	0	0.00	53.00	0.3	400	0.07%
2024/07/08	3	55.43	4.2	55.69	54.80	-1.2	386	-0.31%
2024/07/02	0	0.00	1	51.20	51.30	-1	331	-0.30%
2024/06/28	2	51.30	0	0.00	51.40	2	347	0.58%
2024/06/26	0	0.00	1	52.30	51.70	-1	384	-0.26%
2024/06/25	0	0.00	5	51.30	51.30	-5	441	-1.13%
2024/06/20	0	0.00	0	53.20	53.10	0	509	0.00%
2024/06/19	2	52.50	0.1	52.40	51.70	1.9	501	0.38%
2024/06/18	3	52.40	0	0.00	52.30	3	503	0.60%
2024/06/11	0	0.00	0	52.20	51.90	0	520	0.00%
2024/06/05	0	0.00	2	52.90	52.80	-2	531	-0.38%
2024/05/31	1	53.80	0	0.00	53.50	1	548	0.18%
2024/05/30	0.2	53.78	1	53.80	53.80	-0.8	549	-0.15%
2024/05/28	0.3	53.90	1	53.90	54.10	-0.7	549	-0.13%
2024/05/21	0	0.00	1	52.00	52.00	-1	545	-0.18%
2024/05/15	0	0.00	1	50.70	50.90	-1	542	-0.18%
2024/05/07	0	0.00	0.2	51.00	50.90	-0.2	543	-0.04%
2024/04/29	0	0.00	1	50.80	50.80	-1	557	-0.18%
2024/04/25	1	49.90	0	0.00	49.75	1	558	0.18%
2024/04/24	1.1	50.12	0	0.00	50.10	1.1	561	0.20%
2024/04/19	2	50.50	0	0.00	49.75	2	570	0.35%
2024/04/18	0	0.00	0	51.20	51.30	0	568	0.00%
2024/04/17	0	52.30	1	51.20	51.70	-1	568	-0.18%
2024/04/15	0.2	52.83	0.3	53.10	52.40	-0.1	566	-0.03%
2024/04/12	0	0.00	0.1	53.70	53.90	-0.1	563	-0.02%
2024/04/11	1	54.20	0.1	53.80	53.50	0.9	563	0.16%
2024/04/08	0.3	53.80	0	54.80	53.30	0.3	557	0.05%
2024/04/01	0	52.90	0.2	55.00	54.90	-0.2	583	-0.03%
2024/03/27	6.2	52.75	6	54.10	54.10	0.2	493	0.04%
2024/03/22	0.2	49.60	1	49.50	49.30	-0.8	429	-0.19%
2024/03/21	1.2	50.35	0	0.00	49.75	1.2	435	0.28%
2024/03/13	0	0.00	2	49.90	49.65	-2	466	-0.43%
2024/03/07	1	50.80	0	0.00	51.00	1	497	0.20%
2024/03/04	0	0.00	2	52.40	51.90	-2	546	-0.37%
2024/02/29	0	0.00	1	54.30	53.70	-1	608	-0.16%
2024/02/22	0	0.00	1	53.60	53.40	-1	898	-0.11%
2024/02/15	1	51.50	1	51.80	51.50	0	966	0.00%
2024/01/24	0	0.00	0.2	55.00	55.20	-0.2	990	-0.02%
2024/01/22	0	0.00	1.1	52.99	53.80	-1.1	993	-0.11%
2024/01/19	0	0.00	1.2	53.18	52.90	-1.2	992	-0.12%
2024/01/17	0.1	52.00	0	0.00	52.10	0.1	1,005	0.00%
2024/01/16	1	53.00	0	0.00	52.90	1	1,009	0.10%
2024/01/10	0	54.90	0	0.00	54.60	0	1,031	0.00%
2024/01/03	0	0.00	3	56.77	56.70	-3	1,032	-0.29%
2023/12/29	1	57.20	1	57.30	57.40	0	1,023	0.00%
2023/12/28	2	58.10	2	57.75	57.80	0	1,014	0.00%
2023/12/18	1	55.80	1	55.70	55.80	0	968	0.00%
2023/12/15	0	57.00	0	0.00	57.00	0	961	0.00%
2023/12/14	1	56.60	0	0.00	56.80	1	950	0.11%
2023/12/12	0	0.00	3	56.97	56.90	-3	935	-0.32%
2023/12/05	0.2	56.20	3	56.50	55.90	-2.8	891	-0.31%
2023/12/04	1	57.50	0	0.00	57.00	1	877	0.11%
2023/11/30	2	57.60	0	0.00	56.90	2	844	0.24%
2023/11/29	3	57.93	1	58.00	58.00	2	824	0.24%
2023/11/28	1	57.90	2	58.00	58.50	-1	799	-0.13%
2023/11/27	0	0.00	0	56.60	56.50	0	762	0.00%
2023/11/24	2	56.65	2	57.20	56.50	0	732	0.00%
2023/11/22	9	57.94	15.2	57.20	57.80	-6.2	624	-0.99%
2023/11/21	4	53.68	7	54.53	55.00	-3	478	-0.63%
2023/11/20	3	54.43	1	54.10	53.90	2	415	0.48%
2023/11/17	0	0.00	0.1	50.40	50.60	-0.1	362	-0.02%
2023/11/16	0.5	50.09	1	50.50	49.85	-0.5	357	-0.14%
2023/11/15	0.5	50.00	0	0.00	50.30	0.5	353	0.14%
2023/11/14	1	49.75	0	0.00	49.90	1	341	0.29%
2023/11/13	0	0.00	1	48.70	48.85	-1	335	-0.30%
2023/11/10	1	48.55	0	0.00	48.00	1	336	0.30%
2023/11/08	1	50.00	1	50.10	50.00	0	335	0.00%
2023/10/31	0	0.00	0	49.75	49.40	0	321	-0.01%
2023/10/30	0	0.00	1	49.00	49.35	-1	317	-0.31%
2023/10/26	1	48.80	0	0.00	48.55	1	316	0.32%
2023/10/25	0	0.00	1	49.30	49.15	-1	314	-0.32%
2023/10/24	0.1	48.00	0	0.00	47.95	0.1	305	0.03%
2023/10/19	0	0.00	1	47.60	47.65	-1	306	-0.33%
2023/10/18	10	46.70	0	0.00	47.85	10	311	3.21%
2023/10/17	2	47.60	0	0.00	47.65	2	294	0.68%
2023/10/12	0	0.00	2	45.90	46.20	-2	313	-0.64%
2023/10/11	0	0.00	1	47.10	45.80	-1	314	-0.32%
2023/10/04	0.1	46.35	0	0.00	46.25	0.1	317	0.03%
2023/10/03	0	0.00	0.4	46.53	46.90	-0.4	319	-0.12%
2023/10/02	1	46.10	3	46.20	46.15	-2	317	-0.63%
2023/09/28	1	46.40	0.2	46.47	46.60	0.8	316	0.25%
2023/09/27	0	0.00	2	46.03	46.35	-2	314	-0.64%
2023/09/20	0.1	46.00	0	0.00	45.55	0.1	302	0.03%
2023/09/15	0	0.00	1	46.30	46.10	-1	299	-0.33%
2023/09/07	1	46.00	0	0.00	45.70	1	303	0.33%
2023/09/01	0	0.00	1	45.45	45.40	-1	304	-0.33%
2023/08/29	1	43.70	0	0.00	44.10	1	296	0.34%
2023/08/22	1	43.10	0	0.00	43.00	1	301	0.33%
2023/08/21	1	43.55	0	0.00	43.25	1	303	0.33%
2023/08/17	0	0.00	1	43.95	43.85	-1	307	-0.33%
2023/08/09	2	45.10	0	0.00	45.10	2	291	0.69%
2023/08/07	0	0.00	0.1	46.00	45.75	-0.1	289	-0.02%
2023/07/26	2	45.68	0	0.00	45.60	2	269	0.74%
2023/07/21	1	47.40	0	0.00	47.10	1	256	0.39%
2023/07/20	0	0.00	5	48.35	48.10	-5	256	-1.95%
2023/07/19	0	48.95	1	49.30	48.55	-1	249	-0.40%
2023/07/18	1	50.90	0	0.00	51.00	1	250	0.40%
2023/07/13	1	49.55	0	0.00	49.65	1	241	0.41%
2023/07/05	0	0.00	1	50.70	50.80	-1	251	-0.40%
2023/07/03	0	0.00	1	51.30	50.70	-1	252	-0.40%
2023/06/28	1	49.85	0	0.00	49.85	1	252	0.40%
2023/06/20	0	0.00	2	51.25	51.40	-2	258	-0.78%
2023/06/14	1	52.10	0	0.00	52.00	1	260	0.38%
2023/06/08	1	51.30	0	0.00	51.10	1	262	0.38%
2023/05/26	0.2	50.60	0	0.00	50.10	0.2	279	0.07%
2023/05/24	0	0.00	0.2	51.21	51.40	-0.2	284	-0.07%
2023/05/23	1	50.30	0	0.00	50.70	1	284	0.35%
2023/05/08	1	50.40	0	0.00	50.60	1	318	0.31%
2023/04/28	0	0.00	10	49.79	49.70	-10	379	-2.63%
2023/04/25	0	0.00	0.1	49.45	49.15	-0.1	376	-0.03%
2023/04/24	1	50.30	0.1	50.50	50.30	0.9	371	0.24%
2023/04/14	1	54.10	0	0.00	54.00	1	364	0.27%
2023/04/13	0.1	54.30	0	0.00	54.30	0.1	363	0.03%
2023/04/11	0	54.60	1	54.00	54.50	-1	376	-0.27%
2023/03/28	0	0.00	0.1	53.80	53.90	-0.1	792	-0.01%
2023/03/24	0	0.00	1	54.50	54.60	-1	802	-0.12%
2023/03/23	1	53.40	0	0.00	54.10	1	804	0.12%
2023/03/20	0	53.70	0	0.00	53.50	0	803	0.00%
2023/03/15	1	53.60	0.1	54.20	53.60	0.9	817	0.11%
2023/03/14	0	0.00	3.1	53.56	53.50	-3.1	823	-0.38%
2023/03/13	1	53.40	1	53.60	53.40	0	832	0.00%
2023/03/10	0	0.00	0.1	54.20	53.90	-0.1	861	-0.01%
2023/03/09	1	55.30	0	0.00	55.30	1	887	0.11%
2023/03/08	0	0.00	0	55.50	55.10	0	941	0.00%
2023/02/24	0	0.00	1	54.70	54.80	-1	964	-0.10%
2023/02/21	0	0.00	0.1	55.80	55.50	-0.1	966	-0.01%
2023/02/17	5	54.82	0	54.70	54.80	5	978	0.51%
2023/02/14	0	0.00	2	53.55	53.90	-2	983	-0.20%
2023/02/09	0	54.70	0	0.00	54.60	0	992	0.00%
2023/02/08	0	54.60	0	0.00	54.70	0	990	0.00%
2023/02/06	0	0.00	3	53.57	53.60	-3	983	-0.31%
2023/02/03	0	0.00	0	54.30	54.30	0	978	0.00%
2023/02/02	0	0.00	1	54.30	54.10	-1	970	-0.10%
2023/02/01	0	0.00	2.1	53.89	53.60	-2.1	954	-0.22%
2023/01/10	0.1	51.50	0	0.00	51.20	0.1	920	0.01%
2023/01/03	2	50.60	0	0.00	50.50	2	910	0.22%
2022/12/30	0.1	50.50	0	0.00	50.10	0.1	911	0.01%
2022/12/26	3	50.53	1	50.30	50.40	2	886	0.23%
2022/12/23	1	51.30	1	51.10	51.10	0	877	0.00%
2022/12/22	1.1	52.56	3	51.93	52.00	-1.9	875	-0.22%
2022/12/21	20	55.74	11	54.32	53.40	9	842	1.07%
2022/12/20	1	51.50	7.1	53.97	55.10	-6.1	535	-1.14%
2022/12/19	0	0.00	1	50.20	50.10	-1	493	-0.20%
2022/12/16	1	49.85	1	49.10	48.80	0	490	0.00%
2022/12/15	1	50.10	2	50.60	50.80	-1	483	-0.21%
2022/12/13	1	49.20	0	0.00	49.65	1	474	0.21%
2022/12/12	1	48.95	1	48.95	49.00	0	473	0.00%
2022/12/09	1	49.55	1	50.10	49.70	0	475	0.00%
2022/12/07	2	50.20	2	50.00	49.95	0	466	0.00%
2022/12/06	1	51.80	1	51.10	51.10	0	458	0.00%
2022/12/05	0	0.00	1	52.20	52.20	-1	451	-0.22%
2022/12/02	8	52.90	1	53.70	53.20	7	442	1.58%
2022/12/01	0	0.00	1	52.10	52.60	-1	412	-0.24%
2022/11/30	1.2	47.59	2	48.45	48.65	-0.8	382	-0.21%
2022/11/29	1	47.25	0	0.00	47.25	1	327	0.31%
2022/11/24	0	0.00	1	48.55	49.05	-1	305	-0.33%
2022/11/22	0.1	48.00	0	0.00	47.60	0.1	296	0.02%
2022/11/21	1.3	48.75	1	49.35	48.30	0.3	294	0.10%
2022/11/17	1	49.47	1	49.80	49.90	0	290	0.01%
2022/11/14	0	0.00	1	48.80	48.75	-1	273	-0.37%
2022/11/11	1	49.01	0	0.00	49.00	1	275	0.37%
2022/11/09	0	0.00	2	48.95	49.15	-2	268	-0.74%
2022/11/08	1	48.95	1	49.35	48.20	0	271	0.00%
2022/11/07	0	0.00	1	48.10	47.75	-1	270	-0.37%
2022/11/01	0	0.00	0	46.55	46.35	0	272	0.00%
2022/10/24	2	46.08	2	46.58	45.85	0	283	0.00%
2022/10/19	0	0.00	1	47.30	46.55	-1	303	-0.33%
2022/10/18	0	0.00	0.2	46.95	46.85	-0.2	306	-0.07%
2022/10/17	1.2	45.83	0	0.00	46.60	1.2	314	0.38%
2022/10/14	1	46.30	1.2	46.33	46.30	-0.2	327	-0.06%
2022/10/13	2.2	44.45	0	0.00	44.00	2.2	348	0.63%
2022/10/12	0	0.00	1	46.20	46.70	-1	354	-0.28%
2022/10/04	1	49.55	0	0.00	49.65	1	387	0.26%
2022/09/30	0	0.00	1	48.85	48.65	-1	391	-0.26%
2022/09/22	1	55.40	1	54.50	54.10	0	434	0.00%
2022/09/14	0	57.20	0	0.00	57.00	0	452	0.00%
2022/09/13	0	0.00	1	57.80	57.50	-1	454	-0.22%
2022/08/30	1	58.50	0	0.00	58.90	1	523	0.19%
2022/08/29	1	58.60	0	0.00	58.70	1	525	0.19%
2022/08/26	1	59.10	0	0.00	59.30	1	526	0.19%
2022/08/25	0	0.00	1	59.10	58.90	-1	530	-0.19%
2022/08/24	1	58.70	0	0.00	58.20	1	535	0.19%
2022/08/22	0	59.50	0	0.00	59.20	0	551	0.00%
2022/08/19	0	0.00	0.2	59.40	59.50	-0.2	552	-0.04%
2022/08/18	1.2	58.59	0	0.00	59.20	1.2	553	0.22%
2022/08/17	0	0.00	1	58.80	58.80	-1	550	-0.18%
2022/08/15	0	0.00	0.2	59.80	59.70	-0.2	551	-0.04%
2022/08/12	0	0.00	3	57.80	58.60	-3	548	-0.55%
2022/08/11	4	57.00	0	0.00	57.00	4	544	0.73%
2022/08/08	0.3	56.00	0	0.00	55.80	0.3	567	0.04%
2022/08/04	0.2	56.20	0	0.00	55.90	0.2	571	0.03%
2022/08/03	0.1	56.90	0	0.00	56.60	0.1	571	0.01%
2022/08/01	0	58.00	0	0.00	58.10	0	585	0.00%
2022/07/29	0.3	58.10	0	0.00	57.80	0.3	586	0.05%
2022/07/28	0.1	58.40	0	0.00	57.30	0.1	590	0.02%
2022/07/27	1	57.30	0	0.00	58.30	1	589	0.17%
2022/07/26	2	59.75	0	0.00	58.90	2	588	0.34%
2022/07/21	0.1	61.35	0	0.00	62.00	0.1	605	0.01%
2022/07/20	0	0.00	1.1	68.22	68.00	-1.1	603	-0.18%
2022/07/19	0	0.00	1	67.00	67.00	-1	603	-0.17%
2022/07/18	0	0.00	30	66.54	66.70	-30	601	-4.99%
2022/07/15	0	0.00	0.1	64.93	65.40	-0.1	597	-0.02%
2022/07/14	0	0.00	0.1	62.90	63.20	-0.1	587	-0.02%
2022/07/12	1	60.00	0	0.00	60.20	1	585	0.17%
2022/07/07	0	0.00	0.1	61.20	61.50	-0.1	600	-0.02%
2022/07/06	1	61.10	0	0.00	60.10	1	612	0.16%
2022/07/05	1	61.40	2	61.00	61.40	-1	639	-0.16%
2022/07/04	0.1	60.10	0	0.00	60.40	0.1	645	0.02%
2022/07/01	0.1	63.20	1	65.00	60.50	-0.9	661	-0.14%
2022/06/30	0	0.00	0.6	67.30	67.00	-0.6	638	-0.09%
2022/06/29	0.1	68.50	0	0.00	68.70	0.1	639	0.02%
2022/06/27	0.2	70.27	0	0.00	70.90	0.2	740	0.02%
2022/06/24	0.2	69.17	0	0.00	68.70	0.2	831	0.02%
2022/06/23	0	67.80	0	0.00	68.00	0	839	0.00%
2022/06/22	0.1	69.00	1.1	68.80	68.50	-1	862	-0.12%
2022/06/21	0	68.30	1	69.10	69.20	-1	901	-0.11%
2022/06/20	0.1	68.00	0.4	68.46	67.30	-0.4	968	-0.04%
2022/06/17	2.2	69.88	0	0.00	69.90	2.2	963	0.23%
2022/06/16	1	71.90	0	0.00	71.30	1	957	0.10%
2022/06/14	1	71.70	1	72.10	72.00	0	974	0.00%
2022/06/13	1	73.00	0	0.00	72.60	1	981	0.10%
2022/06/10	1	75.50	0	0.00	75.10	1	981	0.10%
2022/06/06	1	77.00	0	0.00	77.00	1	1,004	0.10%
2022/06/02	3	77.30	0	0.00	77.40	3	1,027	0.29%
2022/06/01	2	77.80	0	0.00	77.70	2	1,041	0.19%
2022/05/30	0	0.00	1	76.10	76.20	-1	1,051	-0.10%
2022/05/26	1	74.00	0	0.00	73.50	1	1,066	0.09%
2022/05/25	1	74.20	0	0.00	74.30	1	1,111	0.09%
2022/05/20	0	0.00	11	75.45	75.40	-11	1,196	-0.92%
2022/05/18	0.1	76.80	0	0.00	76.50	0.1	1,202	0.00%
2022/05/17	0	0.00	4	75.50	77.20	-4	1,199	-0.33%
2022/05/16	4	74.55	3	74.40	74.10	1	1,192	0.08%
2022/05/11	11.1	75.47	0	0.00	75.60	11.1	1,217	0.91%
2022/05/10	0	0.00	1	74.00	75.60	-1	1,226	-0.08%
2022/05/09	0.1	74.80	0	0.00	74.20	0.1	1,221	0.00%
2022/05/05	0	0.00	3	78.30	77.50	-3	1,217	-0.25%
2022/05/04	1	77.00	1	77.20	77.20	0	1,221	0.00%
2022/04/29	2	75.55	0	0.00	75.70	2	1,227	0.16%
2022/04/28	0.2	75.63	1	75.10	75.60	-0.8	1,229	-0.06%
2022/04/27	1.1	73.76	10	73.70	73.80	-9	1,223	-0.73%
2022/04/26	2	76.51	1	76.60	76.10	1	1,208	0.09%
2022/04/25	1.1	77.31	0	0.00	77.00	1.1	1,208	0.09%
2022/04/22	1	80.71	0	0.00	80.60	1	1,195	0.09%
2022/04/21	10	81.60	0	0.00	81.60	10	1,211	0.83%
2022/04/20	0	81.80	1	81.80	81.80	-1	1,227	-0.08%
2022/04/19	0.1	81.40	0	0.00	81.50	0.1	1,258	0.01%
2022/04/18	0.3	81.29	4	80.85	80.70	-3.7	1,273	-0.29%
2022/04/15	0.1	82.10	2	81.90	81.70	-1.9	1,299	-0.15%
2022/04/14	0.1	83.30	0	0.00	82.90	0.1	1,320	0.00%
2022/04/13	0.1	83.30	1	83.10	83.70	-1	1,328	-0.07%
2022/04/12	0.1	82.42	1	82.20	82.20	-0.9	1,349	-0.06%
2022/04/11	2.2	83.83	0	0.00	83.10	2.2	1,446	0.15%
2022/04/08	1	86.00	0.2	86.50	86.10	0.8	1,534	0.05%
2022/04/07	1.1	85.93	1	85.90	85.90	0.1	1,531	0.00%
2022/04/06	2	87.65	1.4	88.07	87.90	0.6	1,512	0.04%
2022/04/01	3	89.47	1.1	89.54	89.80	1.9	1,504	0.13%
2022/03/31	2	89.95	0.2	90.20	90.00	1.8	1,502	0.12%
2022/03/30	6	93.02	3	91.20	91.00	3	1,485	0.20%
2022/03/29	2	91.90	6.3	91.28	91.40	-4.3	1,419	-0.30%
2022/03/28	2	89.05	0	0.00	89.30	2	1,335	0.15%
2022/03/25	3	90.50	2.5	90.78	90.40	0.5	1,331	0.04%
2022/03/24	2.5	90.80	2	90.90	90.90	0.5	1,308	0.04%
2022/03/23	10	89.28	1.2	90.20	90.40	8.8	1,273	0.69%
2022/03/22	0.2	87.25	0	0.00	87.80	0.2	1,216	0.02%
2022/03/21	0	0.00	2	87.70	87.40	-2	1,215	-0.16%
2022/03/18	0	0.00	0.5	85.64	87.20	-0.5	1,212	-0.04%
2022/03/17	0.1	85.40	0	0.00	85.30	0.1	1,209	0.01%
2022/03/16	0.1	84.18	0	0.00	83.60	0.1	1,213	0.01%
2022/03/15	2.1	84.61	0.2	84.50	84.20	1.9	1,230	0.15%
2022/03/14	0.1	86.50	0	0.00	86.10	0.1	1,272	0.01%
2022/03/11	0	0.00	1	86.90	86.40	-1	1,288	-0.08%
2022/03/10	1.1	86.50	1	86.70	87.00	0.1	1,298	0.00%
2022/03/09	0.1	85.80	0.1	85.60	85.50	0	1,334	0.00%
2022/03/08	2.1	85.16	0	0.00	84.00	2.1	1,446	0.15%
2022/03/07	2.3	86.68	1	87.20	86.60	1.3	1,505	0.08%
2022/03/04	0.1	89.00	0.1	89.00	89.10	0	1,504	0.00%
2022/03/02	0	0.00	9	88.59	88.70	-9	1,517	-0.59%
2022/03/01	0	0.00	7	88.13	88.20	-7	1,520	-0.46%
2022/02/25	21	88.14	10	88.19	87.60	11	1,523	0.72%
2022/02/24	26.1	86.89	18.5	87.07	87.30	7.7	1,517	0.50%
2022/02/23	0	0.00	2	85.75	86.20	-2	1,480	-0.14%
2022/02/22	0.1	84.60	0	0.00	84.30	0.1	1,672	0.01%
2022/02/18	1	84.60	0	0.00	85.00	1	1,762	0.06%
2022/02/17	0.1	85.89	0	0.00	85.10	0.1	1,786	0.01%
2022/02/16	0	0.00	2	85.20	85.40	-2	1,823	-0.11%
2022/02/15	2.2	86.20	2	85.70	85.60	0.2	1,846	0.01%
2022/02/14	1	83.70	0	0.00	83.90	1	1,863	0.05%
2022/02/11	0	85.50	0	0.00	85.00	0	1,873	0.00%
2022/02/10	2	85.00	1	85.40	85.10	1	1,891	0.05%
2022/02/09	0	0.00	1	85.70	86.20	-1	1,897	-0.05%
2022/02/08	0.1	84.60	0	0.00	84.50	0.1	1,897	0.01%
2022/01/26	0	0.00	1	82.50	82.50	-1	1,907	-0.05%
2022/01/25	2.2	83.36	1	84.10	83.20	1.2	1,932	0.06%
2022/01/24	1.1	83.34	0	0.00	83.40	1.1	1,961	0.06%
2022/01/21	0	0.00	5	85.44	84.60	-5	1,967	-0.25%
2022/01/18	0	0.00	1	86.60	86.00	-1	2,033	-0.05%
2022/01/14	1	83.30	0	0.00	83.30	1	2,047	0.05%
2022/01/13	3	85.03	0	0.00	85.00	3	2,057	0.15%
2022/01/12	1	87.00	11	87.85	86.30	-10	2,044	-0.49%
2022/01/11	1	88.80	0	0.00	88.80	1	2,029	0.05%
2022/01/10	0	0.00	0.1	89.10	88.80	-0.1	2,018	0.00%
2022/01/07	0	91.40	0	0.00	90.80	0	1,999	0.00%
2022/01/06	1	92.50	1	93.20	92.70	0	1,989	0.00%
2022/01/05	4	94.70	1	94.40	93.50	3	2,014	0.15%
2022/01/04	7	96.18	7	94.34	93.90	0	2,014	0.00%
2022/01/03	15	94.51	13	95.02	95.00	2	1,926	0.11%
2021/12/29	0.1	91.60	0	0.00	92.00	0.1	1,881	0.01%
2021/12/28	0.2	91.61	1	91.40	91.40	-0.8	1,914	-0.04%
2021/12/27	0.1	91.60	0	0.00	91.50	0.1	1,947	0.01%
2021/12/24	0.2	91.50	0	0.00	91.10	0.2	1,982	0.01%
2021/12/23	1.2	91.87	1	92.40	91.60	0.2	1,994	0.01%
2021/12/22	0	91.70	0	0.00	91.30	0	2,010	0.00%
2021/12/17	0.1	90.90	0	0.00	91.00	0.1	2,090	0.00%
2021/12/16	1	91.60	1	91.80	91.60	0	2,096	0.00%
2021/12/14	2.2	90.32	13	90.26	90.00	-10.8	2,103	-0.51%
2021/12/10	14	90.86	1	90.40	91.20	13	2,110	0.62%
2021/12/08	16	91.54	8	91.46	91.60	8	2,125	0.38%
2021/12/07	6	93.83	10	93.60	93.60	-4	2,093	-0.19%
2021/12/06	16	95.30	10	94.70	94.70	6	2,097	0.29%
2021/12/03	11	96.70	4	96.15	95.80	7	2,136	0.33%
2021/12/02	12	96.18	12	95.56	94.60	0	2,197	0.00%
2021/12/01	0	0.00	8	95.06	96.50	-8	2,259	-0.35%
2021/11/29	1	88.20	2	88.95	90.80	-1	2,328	-0.04%
2021/11/26	10	89.75	1	90.50	90.10	9	2,347	0.38%
2021/11/25	2	91.60	0	0.00	91.00	2	2,364	0.08%
2021/11/24	0	0.00	0.2	92.00	92.00	-0.2	2,366	-0.01%
2021/11/23	1	92.50	0	0.00	91.60	1	2,375	0.04%
2021/11/22	0	0.00	1	94.90	94.00	-1	2,378	-0.04%
2021/11/19	3.2	96.28	7	96.30	94.40	-3.8	2,386	-0.16%
2021/11/18	4	95.40	2	96.50	96.00	2	2,243	0.09%
2021/11/16	0	0.00	1	91.20	91.70	-1	2,198	-0.05%
2021/11/15	2	92.40	10	92.20	92.40	-8	2,206	-0.36%
2021/11/12	0	0.00	3	90.17	90.30	-3	2,209	-0.14%
2021/11/11	0	0.00	3	89.93	89.90	-3	2,216	-0.14%
2021/11/10	1	87.60	1	88.40	87.80	0	2,224	0.00%
2021/11/09	1	88.30	1	88.20	88.20	0	2,282	0.00%
2021/11/08	0	0.00	9	86.50	86.70	-9	2,284	-0.39%
2021/11/05	0	0.00	1	86.30	86.50	-1	2,372	-0.04%
2021/11/03	1	86.30	1	87.00	86.70	0	2,543	0.00%
2021/11/02	11	88.74	1	86.90	85.70	10	2,653	0.38%
2021/11/01	7	88.64	10	88.81	88.70	-3	2,715	-0.11%
2021/10/29	0	0.00	12	85.70	85.80	-12	2,724	-0.44%
2021/10/28	3	85.37	0	0.00	85.80	3	2,748	0.11%
2021/10/27	10	84.10	0	0.00	84.70	10	2,784	0.36%
2021/10/26	3	84.00	1	83.60	83.60	2	2,871	0.07%
2021/10/25	1	85.50	2	86.65	86.40	-1	2,896	-0.03%
2021/10/22	0	0.00	1	86.30	85.50	-1	3,031	-0.03%
2021/10/19	9	84.70	8	84.55	84.30	1	3,512	0.03%
2021/10/18	0	0.00	11	82.45	82.50	-11	3,833	-0.29%
2021/10/15	0	0.00	1	82.40	82.50	-1	4,385	-0.02%
2021/10/14	1	80.60	0	0.00	80.60	1	4,800	0.02%
2021/10/13	5	79.96	1	80.50	79.50	4	5,370	0.07%
2021/10/12	7	82.74	10	83.30	82.30	-3	5,542	-0.05%
2021/10/07	0	0.00	1	85.00	86.20	-1	5,604	-0.02%
2021/10/06	1	83.00	9	82.80	82.50	-8	5,827	-0.14%
2021/10/05	6	83.60	0	0.00	85.30	6	6,034	0.10%
2021/10/04	1	85.00	2	85.10	84.80	-1	6,028	-0.02%
2021/10/01	0.1	89.90	0	0.00	88.30	0.1	6,036	0.00%
2021/09/29	1	92.10	13	91.82	90.80	-12	6,042	-0.20%
2021/09/28	5.2	94.73	1	94.00	94.00	4.2	6,068	0.07%
2021/09/27	1	94.30	3	94.73	94.40	-2	6,044	-0.03%
2021/09/24	0	0.00	2	92.80	93.00	-2	6,036	-0.03%
2021/09/23	1	91.20	1	91.20	91.80	0	6,024	0.00%
2021/09/22	2	89.90	14	89.04	90.20	-12	6,038	-0.20%
2021/09/17	4	91.18	0	0.00	91.20	4	6,044	0.07%
2021/09/16	0	0.00	10	91.00	90.80	-10	6,066	-0.16%
2021/09/15	6	89.98	1	90.20	90.50	5	6,081	0.08%
2021/09/14	11	92.93	11	92.00	91.60	0	6,096	0.00%
2021/09/13	11	93.19	0	0.00	93.10	11	6,119	0.18%
2021/09/10	1	91.20	1	90.50	91.70	0	6,107	0.00%
2021/09/09	0	0.00	1	91.00	90.70	-1	6,135	-0.02%
2021/09/08	3	90.83	1	92.10	90.30	2	6,152	0.03%
2021/09/07	5	95.30	3	96.60	92.80	2	6,127	0.03%
2021/09/06	22	99.92	22	100.21	98.10	0	6,064	0.00%
2021/09/03	13	96.25	15	96.44	98.40	-2	5,965	-0.03%
2021/09/02	1	95.00	4	94.28	93.70	-3	6,177	-0.05%
2021/09/01	1	92.40	8	92.46	93.50	-7	6,181	-0.11%
2021/08/31	6	89.90	5	90.60	90.50	1	6,160	0.02%
2021/08/30	1	91.30	25	91.34	91.30	-24	6,173	-0.39%
2021/08/27	2	91.20	1	90.50	91.50	1	6,181	0.02%
2021/08/26	24	92.07	17	91.80	91.40	7	6,204	0.11%
2021/08/25	27	92.76	17	93.04	92.70	10	6,207	0.16%
2021/08/24	27	91.85	22	90.82	90.10	5	6,201	0.08%
2021/08/23	6	89.50	5	89.72	90.70	1	6,186	0.02%
2021/08/20	2	87.20	2	87.40	87.40	0	6,218	0.00%
2021/08/19	31	88.37	12	87.04	86.50	19	6,312	0.30%
2021/08/18	13	85.90	3	86.80	89.90	10	6,326	0.16%
2021/08/17	2	88.40	21	86.57	86.60	-19	6,363	-0.30%
2021/08/16	2	88.30	3	90.07	89.50	-1	6,377	-0.02%
2021/08/13	6	92.87	2	90.95	90.20	4	6,372	0.06%
2021/08/12	2.1	95.66	1	95.40	95.20	1.1	6,355	0.02%
2021/08/11	13	97.30	21	94.93	95.00	-8	6,423	-0.12%
2021/08/10	2	106.00	5	106.50	106.00	-3	6,422	-0.05%
2021/08/09	2	111.75	28	109.52	108.50	-26	6,404	-0.41%
2021/08/06	37	112.53	11	111.95	111.50	26	6,413	0.41%
2021/08/05	32	110.27	7	109.64	110.50	25	6,508	0.38%
2021/08/04	11	107.05	1	107.00	106.50	10	6,567	0.15%
2021/08/03	1	109.00	11	108.05	108.50	-10	6,647	-0.15%
2021/08/02	2	108.25	9	108.83	108.00	-7	6,699	-0.10%
2021/07/30	3	105.83	23	106.48	107.50	-20	6,733	-0.30%
2021/07/29	4	102.25	1	103.50	105.00	3	6,679	0.04%
2021/07/28	5	99.40	7	101.33	103.00	-2	6,679	-0.03%
2021/07/27	11.1	106.19	34	104.72	104.50	-23	6,687	-0.34%
2021/07/26	6	108.33	24	109.31	108.50	-18	6,732	-0.27%
2021/07/23	32.1	113.67	26.6	111.51	108.00	5.4	6,695	0.08%
2021/07/22	23.6	114.17	38	113.57	113.00	-14.5	6,483	-0.22%
2021/07/21	18	114.56	17	115.18	112.50	1	6,273	0.02%
2021/07/20	13	109.81	15	109.47	109.00	-2	5,889	-0.03%
2021/07/19	46	108.11	41.2	108.05	113.00	4.9	5,631	0.09%
2021/07/16	10.1	103.00	19	102.87	103.00	-8.9	5,231	-0.17%
2021/07/15	7	99.44	14	99.42	99.90	-7	5,071	-0.14%
2021/07/14	12	99.09	13	98.76	99.00	-1	5,090	-0.02%
2021/07/13	11	102.59	19.1	103.08	99.10	-8.1	5,086	-0.16%
2021/07/12	22.1	99.88	6	98.82	101.50	16.1	4,974	0.32%
2021/07/09	2	94.65	3	95.37	95.90	-1	4,852	-0.02%
2021/07/08	3	95.53	3	96.03	95.30	0	4,959	0.00%
2021/07/07	2	95.10	4	95.43	94.80	-2	5,000	-0.04%
2021/07/06	1	94.60	13	95.07	94.80	-12	5,121	-0.23%
2021/07/05	2	95.95	25	96.01	96.10	-23	5,245	-0.44%
2021/07/01	1	93.30	4	92.88	92.60	-3	5,556	-0.05%
2021/06/30	1	93.80	0	0.00	94.00	1	5,792	0.02%
2021/06/29	1	94.00	0	0.00	93.70	1	6,023	0.02%
2021/06/28	1	94.30	1	95.00	95.10	0	6,207	0.00%
2021/06/25	3	95.37	2	95.05	94.30	1	6,537	0.02%
2021/06/24	2	94.10	0	0.00	94.60	2	6,769	0.03%
2021/06/23	1	93.50	1	94.50	94.00	0	6,868	0.00%
2021/06/22	2	92.85	1	92.60	92.60	1	7,365	0.01%
2021/06/18	4	96.45	0	0.00	96.40	4	7,453	0.05%
2021/06/17	0	0.00	2	95.00	96.50	-2	7,514	-0.03%
2021/06/16	4	95.25	2	95.45	94.30	2	7,571	0.03%
2021/06/15	1	96.00	11	95.49	96.20	-10	7,698	-0.13%
2021/06/11	11	96.96	11	95.88	95.10	0	8,301	0.00%
2021/06/10	19	98.19	10.2	97.68	96.80	8.8	8,717	0.10%
2021/06/09	0	0.00	3	94.07	94.30	-3	8,500	-0.04%
2021/06/08	1	91.90	2	92.30	91.90	-1	8,610	-0.01%
2021/06/07	2	91.60	0	0.00	92.40	2	8,792	0.02%
2021/06/03	1	92.70	2	92.90	92.70	-1	8,910	-0.01%
2021/06/02	6	95.07	1	93.00	93.00	5	9,000	0.06%
2021/06/01	2.2	95.06	22	94.79	94.70	-19.8	9,040	-0.22%
2021/05/31	3	93.53	4	94.23	94.30	-1	9,093	-0.01%
2021/05/28	24	94.11	7	94.10	94.10	17	9,206	0.18%
2021/05/27	5	93.64	6	93.75	94.00	-1	9,409	-0.01%
2021/05/26	2	91.95	1	92.20	91.80	1	9,402	0.01%
2021/05/25	9	92.43	2	92.50	92.20	7	9,629	0.07%
2021/05/24	42	89.94	11	89.19	90.10	31	9,887	0.31%
2021/05/21	2	88.15	0	0.00	88.10	2	10,180	0.02%
2021/05/20	1	88.50	1	87.20	87.00	0	10,707	0.00%
2021/05/19	7	87.91	5	88.82	89.90	2	11,189	0.02%
2021/05/18	10	87.07	1.1	86.75	87.00	8.9	11,725	0.08%
2021/05/17	2	87.30	37	81.92	82.50	-35	11,952	-0.29%
2021/05/14	8	88.61	10	87.52	88.00	-2	11,990	-0.02%
2021/05/13	22	89.40	11	89.63	88.90	11	11,927	0.09%
2021/05/12	26	86.42	11	87.32	86.80	15	11,768	0.13%
2021/05/11	2	91.35	2	90.80	90.50	0	11,690	0.00%
2021/05/10	2	96.45	2	98.05	97.20	0	11,639	0.00%
2021/05/07	10	99.40	10	100.28	99.50	0	11,696	0.00%
2021/05/06	3	98.37	11	96.65	96.60	-8	11,821	-0.07%
2021/05/05	16	100.44	14	100.86	97.20	2	12,583	0.02%
2021/05/04	36	100.85	43	95.74	100.50	-7	13,173	-0.05%
2021/05/03	12	104.54	14.1	103.83	102.00	-2.1	13,120	-0.02%
2021/04/29	5	110.90	3	112.17	110.00	2	13,021	0.02%
2021/04/28	12.1	110.95	1	109.50	112.00	11.1	12,981	0.09%
2021/04/27	7	109.64	1	112.50	109.50	6	12,943	0.05%
2021/04/26	9	114.72	17.1	114.80	114.50	-8.1	12,885	-0.06%
2021/04/23	44.1	112.70	25	112.56	112.50	19.1	12,828	0.15%
2021/04/22	22	112.45	11.3	112.87	109.50	10.7	12,847	0.08%
2021/04/21	3	109.00	3	110.50	111.00	0	12,799	0.00%
2021/04/20	2	109.50	5	110.70	110.00	-3	12,813	-0.02%
2021/04/19	1	109.00	13	109.04	109.50	-12	12,806	-0.09%
2021/04/16	9	112.83	8	112.69	110.50	1	12,837	0.01%
2021/04/15	9	111.06	6	109.25	112.50	3	12,742	0.02%
2021/04/14	11.1	107.24	18.2	107.09	106.00	-7.1	12,670	-0.06%
2021/04/13	13	110.54	5.2	109.58	108.00	7.8	12,569	0.06%
2021/04/12	2.3	111.47	13	109.43	108.50	-10.7	12,524	-0.09%
2021/04/09	10.1	115.25	23	115.46	113.00	-12.9	12,433	-0.10%
2021/04/08	40	114.83	8	114.38	113.50	32	12,344	0.26%
2021/04/07	23	111.50	10	112.55	115.00	13	12,160	0.11%
2021/04/06	44	111.03	28.4	113.25	114.00	15.7	12,000	0.13%
2021/04/01	7.5	105.23	29	105.14	105.50	-21.5	11,755	-0.18%
2021/03/31	44	102.33	14	102.43	102.00	30	11,534	0.26%
2021/03/30	21.1	101.65	74	103.88	103.00	-52.9	11,375	-0.47%
2021/03/29	36	100.11	30	99.35	99.40	6	11,059	0.05%
2021/03/26	12	97.53	11	97.65	98.00	1	10,827	0.01%
2021/03/25	26	98.24	43	98.00	96.70	-17	10,729	-0.16%
2021/03/24	11	94.69	3	94.57	94.80	8	10,232	0.08%
2021/03/23	12	93.88	22	93.89	93.60	-10	10,227	-0.10%
2021/03/22	11	93.16	7	94.19	93.50	4	10,174	0.04%
2021/03/19	7	92.59	13	92.34	92.80	-6	10,113	-0.06%
2021/03/18	8	94.56	21	94.62	94.10	-13	10,049	-0.13%
2021/03/17	64	95.74	64	95.06	94.50	0	9,947	0.00%
2021/03/16	27	95.38	28.1	95.13	98.70	-1.1	9,404	-0.01%
2021/03/15	2.2	89.27	1	88.90	89.80	1.2	8,980	0.01%
2021/03/12	1	88.40	9	89.48	88.40	-8	8,991	-0.09%
2021/03/11	9	88.59	3	88.05	88.20	6	8,903	0.07%
2021/03/10	16	85.88	8	85.78	86.30	8	8,775	0.09%
2021/03/09	5	84.22	2	83.90	85.30	3	8,750	0.03%
2021/03/08	18	85.65	17	84.63	84.50	1	8,811	0.01%
2021/03/05	5	85.66	1	85.00	85.80	4	8,735	0.05%
2021/03/04	3	85.00	1	85.70	84.70	2	8,712	0.02%
2021/03/03	1	85.10	0	0.00	84.90	1	8,709	0.01%
2021/03/02	16	87.16	8	87.78	85.70	8	8,584	0.09%
2021/02/26	14	84.95	13	84.76	84.60	1	8,371	0.01%
2021/02/25	26	86.92	30	87.21	86.50	-4	8,356	-0.05%
2021/02/24	34.1	86.02	19	86.07	84.10	15.1	8,261	0.18%
2021/02/23	14	84.15	8	85.46	84.00	6	7,957	0.08%
2021/02/22	23	89.70	16	88.53	87.60	7	7,648	0.09%
2021/02/19	26	82.16	5	85.34	87.80	21	7,132	0.29%
2021/02/18	18	78.64	35	80.44	79.90	-17	6,636	-0.26%
2021/02/17	5	73.04	7	75.39	76.30	-2	6,055	-0.03%
2021/02/05	0	0.00	0.6	70.10	69.40	-0.6	5,783	-0.01%
2021/02/04	5	68.80	1	68.90	68.80	4	5,746	0.07%
2021/02/02	3	67.37	4	67.85	67.90	-1	5,945	-0.02%
2021/02/01	1	65.30	0	0.00	66.80	1	6,203	0.02%
2021/01/29	77	68.67	11	67.95	66.20	66	6,303	1.05%
2021/01/28	5	69.56	4	69.78	68.70	1	6,298	0.02%
2021/01/27	51	76.51	41	74.20	72.80	10	6,149	0.16%
2021/01/26	15	74.63	17	76.14	76.20	-2	5,438	-0.04%
2021/01/25	0	0.00	2.2	69.45	69.30	-2.2	4,835	-0.05%
2021/01/21	1	64.30	1	64.60	64.60	0	4,809	0.00%
2021/01/20	1	66.60	11.5	66.17	65.30	-10.5	4,819	-0.22%
2021/01/19	1	68.50	0	0.00	67.50	1	4,842	0.02%
2021/01/18	2	69.15	2	70.30	69.00	0	4,972	0.00%
2021/01/15	3	71.43	2	71.10	69.50	1	4,999	0.02%
2021/01/14	1	69.80	4	69.48	69.70	-3	4,984	-0.06%
2021/01/13	0	0.00	5	68.40	67.80	-5	4,922	-0.10%
2021/01/12	2	67.40	2	68.00	66.70	0	4,993	0.00%
2021/01/11	0	0.00	3	67.60	67.40	-3	5,037	-0.06%
2021/01/08	10	67.80	11	67.32	67.20	-1	5,155	-0.02%
2021/01/07	2	66.30	2	66.55	66.80	0	5,201	0.00%
2021/01/06	2	66.60	1	66.90	65.50	1	5,280	0.02%
2021/01/05	2	66.80	0	0.00	66.50	2	5,349	0.04%
2021/01/04	0	0.00	1	66.80	67.30	-1	5,502	-0.02%
2020/12/31	2	65.95	3	65.93	65.70	-1	6,172	-0.02%
2020/12/29	3	64.23	0	0.00	64.20	3	6,793	0.04%
2020/12/28	1	65.20	0	0.00	65.10	1	6,926	0.01%
2020/12/24	1	64.90	2	64.90	65.00	-1	7,243	-0.01%
2020/12/23	5	64.04	0	0.00	63.70	5	7,464	0.07%
2020/12/21	1	63.00	1	62.90	63.50	0	8,202	0.00%
2020/12/18	1	63.60	4.3	64.08	63.60	-3.3	8,471	-0.04%
2020/12/17	3	63.47	0	0.00	63.40	3	8,854	0.03%
2020/12/16	0	0.00	3	64.90	64.70	-3	9,049	-0.03%
2020/12/15	1	64.40	1	64.30	64.30	0	9,574	0.00%
2020/12/14	0	0.00	1	65.90	65.90	-1	10,057	-0.01%
2020/12/11	2	65.50	2	67.35	65.40	0	11,020	0.00%
2020/12/10	9.4	67.66	21	67.69	67.10	-11.7	11,773	-0.10%
2020/12/09	0.2	69.20	0	0.00	69.40	0.2	11,866	0.00%
2020/12/08	0.5	68.65	22	68.85	68.40	-21.6	11,815	-0.18%
2020/12/07	18	68.44	10	68.23	67.20	8	11,731	0.07%
2020/12/04	7	68.03	4	68.35	67.90	3	11,694	0.03%
2020/12/03	1	67.50	14	67.94	67.40	-13	11,759	-0.11%
2020/12/02	15	68.72	13	68.46	68.70	2	11,711	0.02%
2020/12/01	4	67.55	2	67.75	67.60	2	11,601	0.02%
2020/11/30	8	66.96	7	67.10	66.90	1	11,605	0.01%
2020/11/27	24	67.30	12	66.98	66.70	12	11,637	0.10%
2020/11/26	5	65.78	5	66.20	66.10	0	11,562	0.00%
2020/11/25	15	66.26	2	65.50	65.40	13	11,556	0.11%
2020/11/24	10	66.93	0	0.00	66.40	10	11,565	0.09%
2020/11/23	4	66.85	32	66.80	67.20	-28	11,498	-0.24%
2020/11/20	2	64.65	2	64.65	65.30	0	11,365	0.00%
2020/11/19	2	64.95	4	65.20	64.90	-2	11,354	-0.02%
2020/11/18	4	65.83	0	0.00	65.50	4	11,345	0.04%
2020/11/17	9	65.13	0	0.00	65.10	9	11,325	0.08%
2020/11/16	5	65.38	1	65.40	65.40	4	11,380	0.04%
2020/11/13	12	65.13	2	65.15	65.70	10	11,383	0.09%
2020/11/12	5	64.56	0	0.00	63.90	5	11,363	0.04%
2020/11/11	7	65.13	0	0.00	65.30	7	11,322	0.06%
2020/11/10	9	65.48	2	65.20	64.70	7	11,299	0.06%
2020/11/09	14	68.00	8.3	67.82	68.00	5.8	11,116	0.05%
2020/11/06	5	71.16	4	72.00	71.10	1	10,825	0.01%
2020/11/05	14	71.26	16	71.22	70.90	-2	10,723	-0.02%
2020/11/04	1	70.00	20	69.90	70.10	-19	10,662	-0.18%
2020/11/03	0	0.00	3	70.27	70.30	-3	10,795	-0.03%
2020/11/02	6	68.60	18	67.77	68.30	-12	10,743	-0.11%
2020/10/30	1	66.80	2	66.70	66.70	-1	10,713	-0.01%
2020/10/29	4	66.85	3	67.03	67.30	1	10,687	0.01%
2020/10/28	0	0.00	1	69.20	68.10	-1	10,672	-0.01%
2020/10/27	20	68.64	46	68.48	68.50	-26	10,652	-0.24%
2020/10/26	17	70.83	15	70.92	69.00	2	10,621	0.02%
2020/10/23	12.3	71.39	1	71.30	71.00	11.3	10,467	0.11%
2020/10/22	47	71.09	17	70.42	70.70	30	10,379	0.29%
2020/10/21	7	69.71	7	69.77	70.00	0	10,253	0.00%
2020/10/20	6	69.40	2	69.30	69.50	4	10,227	0.04%
2020/10/19	2	68.90	11	68.99	69.50	-9	10,126	-0.09%
2020/10/16	8	69.26	4	69.65	68.00	4	10,087	0.04%
2020/10/15	0	0.00	32	69.34	69.50	-32	9,935	-0.32%
2020/10/14	8	70.06	54	70.42	69.50	-46	9,900	-0.46%
2020/10/13	5	69.40	3	69.83	70.10	2	9,877	0.02%
2020/10/12	2	69.95	4	70.28	70.50	-2	9,844	-0.02%
2020/10/08	40	71.47	83	70.65	69.30	-43	9,750	-0.44%
2020/10/07	10	69.47	11	68.98	71.60	-1	9,124	-0.01%
2020/10/06	39	66.74	75	67.01	67.90	-36	8,740	-0.41%
2020/10/05	4	65.08	0	0.00	65.10	4	8,690	0.05%
2020/09/30	10	66.10	11	65.40	66.30	-1	8,782	-0.01%
2020/09/29	7	64.29	3	65.60	64.00	4	8,741	0.05%
2020/09/28	12	65.65	2	65.85	64.60	10	8,704	0.11%
2020/09/25	19	68.37	16	67.41	67.30	3	8,552	0.04%
2020/09/24	9	67.68	11	67.91	67.50	-2	8,202	-0.02%
2020/09/23	42	69.03	15	69.09	70.10	27	7,934	0.34%
2020/09/22	33	70.21	22	69.50	68.50	11	7,740	0.14%
2020/09/21	9	70.20	11.2	70.16	69.00	-2.2	7,383	-0.03%
2020/09/18	19	72.24	62	71.48	72.20	-43	7,242	-0.59%
2020/09/17	49	70.75	25	71.12	72.00	24	6,767	0.35%
2020/09/16	167.2	68.02	50	69.41	70.00	117.2	6,369	1.84%	大買/鉅額交易
2020/09/15	61	63.48	26	63.58	65.10	35	5,609	0.62%
2020/09/14	4	57.05	9	57.41	59.20	-5	4,909	-0.10%
2020/09/11	1	54.00	0	0.00	53.90	1	4,784	0.02%
2020/09/10	1	55.00	2	55.30	54.80	-1	4,858	-0.02%
2020/09/09	2	53.90	1	54.10	55.30	1	4,950	0.02%
2020/09/08	6	55.42	6	55.92	54.70	0	4,999	0.00%
2020/09/04	3	53.93	0	0.00	54.20	3	5,133	0.06%
2020/09/03	7	56.07	0	0.00	54.80	7	5,220	0.13%
2020/09/02	1	55.40	4	55.30	55.30	-3	5,323	-0.06%
2020/09/01	0	0.00	2	53.30	53.40	-2	5,620	-0.04%
2020/08/31	23	53.81	0	0.00	53.80	23	5,701	0.40%
2020/08/28	4	54.13	0	0.00	53.80	4	5,973	0.07%
2020/08/26	0	0.00	2	53.75	54.40	-2	6,355	-0.03%
2020/08/21	0	0.00	1	51.60	52.10	-1	6,881	-0.01%
2020/08/20	3	51.03	11	51.37	50.90	-8	7,135	-0.11%
2020/08/19	2	55.90	0	0.00	55.10	2	7,182	0.03%
2020/08/18	0	0.00	1	55.00	55.40	-1	7,250	-0.01%
2020/08/14	3	55.00	0	0.00	54.70	3	7,583	0.04%
2020/08/13	2	54.90	0	0.00	54.80	2	7,687	0.03%
2020/08/12	1	52.90	6	53.10	54.80	-5	8,026	-0.06%
2020/08/11	4	53.15	4	52.95	53.00	0	8,560	0.00%
2020/08/10	4	56.13	10	56.29	54.80	-6	8,853	-0.07%
2020/08/07	10	56.37	4	56.65	56.00	6	9,415	0.06%
2020/08/06	1	52.90	3	53.90	52.70	-2	9,507	-0.02%
2020/08/05	4	54.30	1	54.30	53.90	3	9,997	0.03%
2020/08/03	1	54.00	0	0.00	53.80	1	11,261	0.01%
2020/07/30	1	52.80	1	52.30	53.00	0	12,488	0.00%
2020/07/28	2	50.70	1	50.20	50.20	1	12,797	0.01%
2020/07/27	1	50.10	0	0.00	50.00	1	12,956	0.01%
2020/07/24	2	51.00	0	0.00	51.00	2	13,285	0.02%
2020/07/23	0	0.00	1	52.70	52.70	-1	13,327	-0.01%
2020/07/22	1	53.20	0	0.00	52.70	1	13,415	0.01%
2020/07/21	1	52.80	1	53.30	53.30	0	13,584	0.00%
2020/07/20	2	52.90	0	0.00	52.80	2	13,748	0.01%
2020/07/17	2	52.30	9	53.83	52.10	-7	13,921	-0.05%
2020/07/16	1	54.80	0	0.00	55.00	1	13,922	0.01%
2020/07/14	15	61.97	2	60.05	59.50	13	14,039	0.09%
2020/07/13	6	62.53	0.1	62.50	62.50	5.9	14,127	0.04%
2020/07/10	3	62.17	3	62.67	61.50	0	14,144	0.00%
2020/07/09	2	63.15	6	62.48	62.10	-4	14,181	-0.03%
2020/07/08	2	60.60	4	60.63	61.20	-2	14,222	-0.01%
2020/07/07	0	0.00	2	61.20	60.40	-2	14,351	-0.01%
2020/07/06	4	59.90	7	59.86	59.90	-3	14,471	-0.02%
2020/07/03	0	0.00	5	58.64	58.70	-5	14,561	-0.03%
2020/07/02	3	58.13	2	58.20	58.40	1	14,934	0.01%
2020/07/01	0	0.00	3	57.63	57.10	-3	15,227	-0.02%
2020/06/30	1	56.10	3	56.23	56.70	-2	15,401	-0.01%
2020/06/29	8	57.20	6	56.45	56.20	2	15,402	0.01%
2020/06/24	1	55.50	4	55.63	55.90	-3	15,345	-0.02%
2020/06/23	9	55.40	5	55.26	55.00	4	15,400	0.03%
2020/06/22	8	55.15	18	55.56	56.20	-10	15,324	-0.07%
2020/06/19	0	0.00	4	53.40	53.80	-4	15,159	-0.03%
2020/06/18	1	53.10	11	53.28	53.10	-10	15,116	-0.07%
2020/06/17	2	53.25	7	53.29	53.10	-5	15,086	-0.03%
2020/06/16	16	52.14	1	52.30	52.70	15	15,056	0.10%
2020/06/12	10	51.18	14	51.11	51.80	-4	15,063	-0.03%
2020/06/11	3	50.50	2	49.75	50.50	1	15,064	0.01%
2020/06/09	2	53.10	8	52.59	52.00	-6	15,178	-0.04%
2020/06/08	24	53.25	11	53.72	52.00	13	15,246	0.09%
2020/06/05	5	57.64	4	57.80	57.70	1	15,141	0.01%
2020/06/04	13	59.48	8	59.60	58.00	5	15,353	0.03%
2020/06/03	10	59.99	20	59.86	60.30	-10	15,769	-0.06%
2020/06/02	10	58.32	9	58.34	57.70	1	15,984	0.01%
2020/06/01	4	58.48	16	58.83	58.30	-12	16,421	-0.07%
2020/05/29	10	57.63	6	58.00	57.70	4	16,642	0.02%
2020/05/28	5	57.58	9	57.61	57.10	-4	16,528	-0.02%
2020/05/27	28	58.04	7	56.64	55.90	21	16,379	0.13%
2020/05/26	12	57.83	11	57.30	58.10	1	16,134	0.01%
2020/05/25	4	56.98	5	57.28	57.80	-1	16,019	-0.01%
2020/05/22	4	58.43	9	58.89	57.10	-5	15,985	-0.03%
2020/05/21	3	59.10	6	58.13	58.00	-3	15,991	-0.02%
2020/05/20	3	57.47	14	57.64	57.40	-11	15,879	-0.07%
2020/05/19	17	58.51	4	57.45	57.00	13	15,747	0.08%
2020/05/18	22	60.87	19	60.71	61.20	3	15,364	0.02%
2020/05/15	3	59.27	8	58.18	57.50	-5	14,791	-0.03%
2020/05/14	29	62.09	23	61.13	59.80	6	14,442	0.04%
2020/05/13	11	60.73	10	60.49	61.00	1	13,802	0.01%
2020/05/12	47	61.54	42	60.90	60.80	5	13,520	0.04%
2020/05/11	32	59.21	33	58.78	59.50	-1	12,981	-0.01%
2020/05/08	68	58.86	81	58.77	58.30	-13	12,517	-0.10%
2020/05/07	35	54.49	36	54.08	55.70	-1	11,727	-0.01%
2020/05/06	56	53.79	68.1	53.46	50.70	-12.1	11,237	-0.11%
2020/05/05	37.1	47.06	29	47.34	50.30	8.1	10,483	0.08%
2020/05/04	22	46.42	6	46.45	45.80	16	10,202	0.16%
2020/04/30	16	46.96	6	46.35	46.10	10	10,141	0.10%
2020/04/29	38	47.06	43	47.10	47.75	-5	9,941	-0.05%
2020/04/28	8	45.21	7	45.58	44.85	1	9,568	0.01%
2020/04/27	23	46.00	13	45.93	45.85	10	9,479	0.11%
2020/04/24	17	47.17	9	47.08	46.10	8	9,357	0.09%
2020/04/23	11	45.97	24	46.19	46.30	-13	9,122	-0.14%
2020/04/22	22	44.85	27	44.89	45.40	-5	8,898	-0.06%
2020/04/21	17	43.76	22	43.74	43.05	-5	8,656	-0.06%
2020/04/20	9	44.44	15	44.53	44.70	-6	8,549	-0.07%
2020/04/17	21	44.50	10	44.29	43.85	11	8,441	0.13%
2020/04/16	16	46.05	14	46.20	45.65	2	8,248	0.02%
2020/04/15	18	45.60	11	45.55	45.00	7	8,048	0.09%
2020/04/14	16	46.13	12	46.37	45.45	4	7,936	0.05%
2020/04/13	32	46.30	34	46.33	45.80	-2	7,732	-0.03%
2020/04/10	32	45.18	28	45.14	44.50	4	7,445	0.05%
2020/04/09	15	45.02	17	44.70	44.05	-2	7,180	-0.03%
2020/04/08	16	42.91	11	43.41	43.40	5	6,922	0.07%
2020/04/07	27	44.77	37	44.50	43.50	-10	6,708	-0.15%
2020/04/06	31	42.63	10	42.54	43.70	21	6,238	0.34%
2020/04/01	0	0.00	15	38.86	39.75	-15	5,855	-0.26%
2020/03/31	5	36.83	5	36.20	36.15	0	5,580	0.00%
2020/03/30	2	36.13	1	36.00	36.20	1	5,518	0.02%
2020/03/27	3	36.52	4	36.81	36.00	-1	5,446	-0.02%
2020/03/26	5	34.88	7	34.99	35.00	-2	5,314	-0.04%
2020/03/25	8	35.21	11	34.96	34.25	-3	5,254	-0.06%
2020/03/24	8	34.08	59	34.19	34.40	-51	5,180	-0.98%
2020/03/23	3	33.02	4	33.11	33.15	-1	5,108	-0.02%
2020/03/20	54	33.77	8	33.34	33.85	46	5,069	0.91%
2020/03/19	23	32.05	18	33.11	31.10	5	5,000	0.10%
2020/03/18	18	35.30	21	35.41	34.50	-3	4,882	-0.06%
2020/03/17	19	34.70	14	34.51	34.45	5	4,772	0.10%
2020/03/16	9	34.74	11	35.26	34.20	-2	4,627	-0.04%
2020/03/13	0	0.00	14	32.21	32.95	-14	4,383	-0.32%
2020/03/12	10	36.15	10	35.57	35.70	0	4,232	0.00%
2020/03/11	10	40.17	17	40.33	38.20	-7	3,998	-0.18%
2020/03/10	25	40.18	535	39.70	38.90	-510	3,708	-13.75%	大賣/鉅額交易
2020/03/09	92	47.03	60	46.43	43.00	32	3,398	0.94%
2020/03/06	501	44.48	32	44.62	46.20	469	2,687	17.45%	大買/鉅額交易
2020/03/05	33	41.39	18	41.46	42.00	15	2,126	0.71%
2020/03/04	21	38.10	16	37.69	39.15	5	1,554	0.32%
2020/03/03	10	35.10	1	35.60	35.60	9	1,144	0.79%
2020/03/02	18	35.86	6	36.17	35.10	12	1,075	1.12%
2020/02/26	1	35.50	1	35.15	34.50	0	925	0.00%
2020/02/25	11	36.08	3	36.03	35.00	8	895	0.89%
2020/02/24	0	0.00	1	37.70	36.65	-1	808	-0.12%
2020/02/21	0	0.00	23	34.57	34.65	-23	527	-4.36%
2020/02/17	1	34.40	1	34.30	34.10	0	489	0.00%
2020/02/12	5	33.65	0	0.00	33.70	5	465	1.07%
2020/02/11	10	33.60	15	33.50	33.75	-5	462	-1.08%
2020/02/10	15	35.33	2	35.73	33.85	13	454	2.86%
2020/02/07	9	34.88	0	0.00	34.40	9	390	2.30%
2020/02/05	5	33.95	13	33.60	34.10	-8	312	-2.56%
2020/01/02	2	33.40	2	33.50	33.50	0	255	0.00%
2019/12/30	10	32.65	1	32.70	32.75	9	253	3.55%
2019/12/23	0	0.00	1	32.70	32.70	-1	265	-0.38%
2019/12/04	1	32.40	0	0.00	32.25	1	342	0.29%
2019/12/03	0	0.00	11	32.20	32.20	-11	372	-2.95%
2019/11/22	0	0.00	7	32.09	32.15	-7	538	-1.30%
2019/11/20	1	32.80	2.1	32.73	32.35	-1.1	557	-0.20%
2019/11/19	0	0.00	1	32.70	32.80	-1	563	-0.18%
2019/11/12	0	0.00	1	33.00	33.15	-1	631	-0.16%
2019/10/17	1	32.20	0	0.00	32.70	1	641	0.16%
2019/10/15	2	31.95	0	0.00	31.95	2	637	0.31%
2019/10/08	5	32.50	0	0.00	32.15	5	631	0.79%
2019/10/02	5	33.65	0	0.00	33.70	5	631	0.79%
2019/09/27	6	33.70	0	0.00	33.60	6	632	0.95%
2019/09/18	0	0.00	1	34.20	33.85	-1	596	-0.17%
2019/09/11	0	0.00	1	34.00	33.90	-1	570	-0.18%
2019/09/10	0	0.00	1	34.30	33.85	-1	565	-0.18%
2019/09/05	4	35.31	8	35.05	34.90	-4	524	-0.76%
2019/09/04	0	0.00	22	35.22	35.30	-22	493	-4.46%
2019/09/02	3	34.25	2	34.30	35.10	1	466	0.21%
2019/08/30	1	35.25	3	34.85	34.70	-2	446	-0.45%
2019/08/29	1	34.70	0	0.00	34.95	1	415	0.24%
2019/08/28	3	33.65	3	33.90	33.90	0	385	0.00%
2019/08/27	11	34.41	0	0.00	34.00	11	369	2.98%
2019/08/20	0	0.00	1	34.50	34.50	-1	280	-0.36%
2019/08/15	21	33.53	0	0.00	33.10	21	233	8.98%
2019/08/14	0	0.00	1	32.35	33.20	-1	214	-0.47%
2019/08/13	0	0.00	1	32.00	32.00	-1	194	-0.51%
2019/08/12	2	31.93	1	32.05	31.75	1	189	0.53%
2019/07/26	2	31.75	1	31.90	31.85	1	177	0.56%
2019/07/24	0	0.00	1	31.00	31.20	-1	170	-0.59%
2019/07/09	5	32.10	0	0.00	32.20	5	163	3.06%
2019/07/08	3	32.15	0	0.00	32.20	3	155	1.93%
2019/05/23	0	0.00	1	29.95	30.00	-1	229	-0.44%
2019/05/21	0	0.00	1	30.10	30.20	-1	231	-0.43%
2019/05/09	0	0.00	3	31.82	31.20	-3	225	-1.33%
2019/05/08	0	0.00	4	31.69	31.70	-4	221	-1.80%
2019/05/07	1	31.75	0	0.00	31.75	1	222	0.45%
2019/05/06	1	31.75	0	0.00	31.70	1	223	0.45%
2019/04/30	2	31.68	0	0.00	31.40	2	220	0.91%
2019/04/29	2	32.08	1	31.95	31.95	1	217	0.46%
2019/04/25	0	0.00	1	32.15	32.15	-1	212	-0.47%
2019/04/24	2	32.10	0	0.00	32.10	2	211	0.95%
2019/04/23	1	32.25	0	0.00	32.30	1	211	0.47%
2019/04/18	0	0.00	2	32.15	32.10	-2	209	-0.96%
2019/04/16	0	0.00	1	32.00	32.30	-1	200	-0.50%
2019/04/15	0	0.00	20	32.20	32.20	-20	195	-10.22%
2019/04/03	0	0.00	1	31.55	31.85	-1	173	-0.57%
2019/04/02	10	31.59	0	0.00	31.55	10	169	5.88%
2019/03/19	10	30.10	0	0.00	30.15	10	114	8.73%
2019/03/13	0	0.00	0.4	29.15	29.10	-0.4	110	-0.34%
2018/12/28	0	0.00	2	28.70	29.75	-2	114	-1.75%
2018/09/07	1	30.35	0	0.00	30.40	1	240	0.42%
2018/08/24	0	0.00	2	31.00	30.95	-2	262	-0.76%
2018/08/15	0	0.00	1	31.70	31.70	-1	264	-0.38%
2018/07/30	2	29.40	17	29.04	29.00	-15	264	-5.67%
2018/06/22	1	31.00	0	0.00	31.30	1	323	0.31%
2018/06/19	1	31.60	0	0.00	31.50	1	346	0.29%
2018/06/06	5	33.00	1	33.00	32.70	4	445	0.90%
2018/05/29	12	32.50	0	0.00	32.25	12	507	2.36%
2018/05/15	1	31.80	0	0.00	32.00	1	682	0.15%
2018/05/14	0	32.10	0	0.00	32.20	0	712	0.00%
2018/04/25	0	0.00	3	32.80	33.00	-3	798	-0.38%
2018/04/13	0	0.00	10	35.70	35.85	-10	823	-1.21%
2018/03/23	1	35.75	0	0.00	36.40	1	929	0.11%
2018/03/22	10	36.95	0	0.00	36.60	10	933	1.07%
2018/03/20	0	0.00	2	37.90	38.00	-2	962	-0.21%
2018/03/15	0	0.00	5	38.20	38.25	-5	1,163	-0.43%
2018/03/14	0	0.00	1	37.40	37.65	-1	1,204	-0.08%
2018/03/09	0	0.00	4	37.28	37.10	-4	1,244	-0.32%
2018/03/08	3	37.83	10	37.55	37.90	-7	1,253	-0.56%
2018/03/07	10	36.85	0	0.00	37.00	10	1,244	0.80%
2018/03/06	0	0.00	10	37.50	37.20	-10	1,268	-0.79%
2018/03/01	10	36.87	0	0.00	37.00	10	1,388	0.72%
2018/02/27	5	36.70	5	37.44	37.40	0	1,490	0.00%
2018/02/26	0	0.00	5	37.15	37.35	-5	1,494	-0.33%
2018/02/22	3	36.35	0	0.00	36.50	3	1,453	0.21%
2018/01/31	0	0.00	1	35.00	35.10	-1	1,578	-0.06%
2018/01/29	1	35.30	0	0.00	35.65	1	1,662	0.06%
2018/01/23	0	0.00	2	34.55	34.40	-2	1,985	-0.10%
2018/01/16	0	0.00	2	35.25	35.30	-2	2,059	-0.10%
2018/01/15	0	0.00	1	34.60	34.90	-1	2,070	-0.05%
2018/01/09	0	0.00	5	35.60	35.70	-5	2,107	-0.24%
2018/01/02	5	37.00	0	0.00	37.00	5	2,042	0.24%