松翰 (5471)-元大-彰化民生券商分點個股進出

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
50.8
漲跌
▼0.5
漲幅
-0.97%
成交量
235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-彰化民生券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	50.80	0	0.00	50.80	10	546	1.83%
2024/05/02	0	0.00	1	50.60	50.90	-1	545	-0.18%
2024/04/30	1	50.80	0	0.00	50.90	1	555	0.18%
2024/04/22	1	49.10	0	0.00	48.95	1	574	0.17%
2024/04/19	6	50.20	0	0.00	49.75	6	570	1.05%
2024/04/18	1	51.00	2	50.90	51.30	-1	568	-0.18%
2024/04/16	1	50.90	0	0.00	51.20	1	569	0.18%
2024/04/15	2	52.75	0	0.00	52.40	2	566	0.35%
2024/04/02	0	0.00	1	54.90	54.20	-1	593	-0.17%
2024/04/01	0	0.00	1	55.10	54.90	-1	583	-0.17%
2024/03/28	5	53.80	2	53.50	53.70	3	547	0.55%
2024/03/27	2	53.95	0	0.00	54.10	2	493	0.41%
2024/03/26	0	49.55	0	0.00	49.20	0	422	0.00%
2024/03/20	1	49.00	1	48.95	48.80	0	440	0.00%
2024/03/15	5	48.60	0	0.00	48.60	5	456	1.10%
2024/03/14	1	49.00	0	0.00	49.65	1	460	0.22%
2024/03/13	1	49.70	0	0.00	49.65	1	466	0.21%
2024/03/12	1	50.90	0	0.00	50.90	1	467	0.21%
2024/03/05	1	52.20	0	0.00	52.30	1	523	0.19%
2024/02/16	0	0.00	2	52.50	52.60	-2	960	-0.21%
2024/02/15	1	51.60	0	0.00	51.50	1	966	0.10%
2024/02/05	4	51.85	0	0.00	51.70	4	966	0.41%
2024/01/30	0	0.00	1	52.60	52.70	-1	983	-0.10%
2024/01/25	1	55.80	0	0.00	54.70	1	989	0.10%
2024/01/22	0	0.00	1	53.00	53.80	-1	993	-0.10%
2024/01/19	1	53.00	0	0.00	52.90	1	992	0.10%
2024/01/16	2	53.50	0	0.00	52.90	2	1,009	0.20%
2024/01/15	1	54.10	0	0.00	54.70	1	1,008	0.10%
2024/01/11	4	55.23	0	0.00	55.30	4	1,008	0.40%
2024/01/10	1	55.20	0	0.00	54.60	1	1,031	0.10%
2024/01/09	0	0.00	4	54.70	54.40	-4	1,036	-0.39%
2024/01/08	1	54.90	0	0.00	54.20	1	1,033	0.10%
2024/01/04	2	55.70	0	0.00	55.20	2	1,034	0.19%
2024/01/02	1	56.60	0	0.00	56.40	1	1,029	0.10%
2023/12/28	0	57.80	2	58.50	57.80	-2	1,014	-0.20%
2023/12/27	9	56.10	0	0.00	55.90	9	979	0.92%
2023/12/26	1	55.50	0	0.00	55.60	1	976	0.10%
2023/12/19	0	0.00	3	54.50	55.20	-3	975	-0.31%
2023/12/12	0	0.00	2	56.80	56.90	-2	935	-0.21%
2023/12/07	0	0.00	2	55.40	55.40	-2	908	-0.22%
2023/12/05	1	55.80	1	55.80	55.90	0	891	0.00%
2023/12/04	4	57.30	0	0.00	57.00	4	877	0.46%
2023/12/01	1	57.70	0	0.00	57.70	1	862	0.12%
2023/11/29	0	0.00	1	58.80	58.00	-1	824	-0.12%
2023/11/28	3	58.50	0	0.00	58.50	3	799	0.38%
2023/11/27	1	57.20	0	0.00	56.50	1	762	0.13%
2023/11/24	0	0.00	5	57.70	56.50	-5	732	-0.68%
2023/11/22	6	57.90	6	58.25	57.80	0	624	0.00%
2023/11/21	2	54.35	0	0.00	55.00	2	478	0.42%
2023/11/20	1	54.00	2	51.40	53.90	-1	415	-0.24%
2023/11/17	1	49.90	2	50.30	50.60	-1	362	-0.28%
2023/11/15	1	50.20	0	0.00	50.30	1	353	0.28%
2023/11/14	0	0.00	0.2	49.90	49.90	-0.2	341	-0.07%
2023/11/01	0	0.00	1	49.20	48.75	-1	324	-0.31%
2023/10/30	1	49.55	0	0.00	49.35	1	317	0.31%
2023/10/24	1	48.70	0	0.00	47.95	1	305	0.33%
2023/10/19	1	47.50	0	0.00	47.65	1	306	0.33%
2023/10/17	1	47.50	0	0.00	47.65	1	294	0.34%
2023/10/16	2	46.80	0	0.00	46.75	2	296	0.68%
2023/10/11	1	46.30	0	0.00	45.80	1	314	0.32%
2023/09/28	0	0.00	1	47.15	46.60	-1	316	-0.32%
2023/09/27	1	46.35	0	0.00	46.35	1	314	0.32%
2023/08/31	0	45.30	0	0.00	44.20	0	301	0.00%
2023/08/22	0	0.00	2	43.05	43.00	-2	301	-0.66%
2023/07/25	0.1	45.30	0	0.00	45.75	0.1	269	0.02%
2023/07/20	0	0.00	1	48.15	48.10	-1	256	-0.39%
2023/07/19	0	0.00	0.2	49.35	48.55	-0.2	249	-0.07%
2023/07/18	0.2	51.20	4	50.88	51.00	-3.8	250	-1.51%
2023/07/13	2	49.80	0	0.00	49.65	2	241	0.83%
2023/06/27	0.1	50.40	0	0.00	49.85	0.1	254	0.03%
2023/06/21	1	51.20	20	51.05	51.10	-19	255	-7.43%
2023/06/14	1	52.00	0	0.00	52.00	1	260	0.38%
2023/06/12	1	51.40	0	51.30	51.40	1	259	0.37%
2023/06/05	0	51.30	0	0.00	51.30	0	266	0.02%
2023/05/19	0	50.50	0	0.00	50.00	0	288	0.00%
2023/05/03	1	50.20	0	0.00	50.20	1	363	0.28%
2023/04/24	0	50.60	0.1	50.49	50.30	0	371	0.00%
2023/04/19	1	53.60	0	0.00	53.20	1	365	0.27%
2023/04/17	2	54.80	0	0.00	55.00	2	367	0.55%
2023/03/23	3	53.00	0	0.00	54.10	3	804	0.37%
2023/03/16	0	53.70	0	0.00	52.90	0	810	0.00%
2023/03/15	0	0.00	5	54.20	53.60	-5	817	-0.61%
2023/02/21	0	0.00	4	55.55	55.50	-4	966	-0.41%
2023/02/09	0	0.00	5	54.20	54.60	-5	992	-0.50%
2023/02/02	10	53.73	0	0.00	54.10	10	970	1.03%
2023/02/01	0	0.00	2	53.50	53.60	-2	954	-0.21%
2022/12/23	3	51.10	0	0.00	51.10	3	877	0.34%
2022/12/21	17	56.31	16	55.82	53.40	1	842	0.12%
2022/12/07	0	0.00	3	50.00	49.95	-3	466	-0.64%
2022/12/06	1	51.00	0	0.00	51.10	1	458	0.22%
2022/12/02	6	53.20	0	0.00	53.20	6	442	1.36%
2022/11/30	0	0.00	3	48.10	48.65	-3	382	-0.78%
2022/11/28	0	0.00	3	48.80	48.10	-3	309	-0.97%
2022/11/23	2	47.63	0	0.00	47.60	2	296	0.68%
2022/11/22	4	47.65	0	0.00	47.60	4	296	1.35%
2022/11/16	0	0.00	3	49.60	50.30	-3	286	-1.05%
2022/11/15	0	0.00	1	49.20	49.45	-1	275	-0.36%
2022/11/14	1	48.80	2	49.20	48.75	-1	273	-0.37%
2022/11/11	14	49.51	0	0.00	49.00	14	275	5.07%
2022/11/09	11	49.02	0	0.00	49.15	11	268	4.09%
2022/08/23	0	0.00	2	58.70	58.50	-2	544	-0.37%
2022/08/16	0	0.00	1	59.50	59.40	-1	552	-0.18%
2022/08/11	0	0.00	0	56.80	57.00	0	544	0.00%
2022/08/09	1	56.00	0	0.00	55.70	1	565	0.18%
2022/08/04	0	0.00	0.2	55.80	55.90	-0.2	571	-0.03%
2022/08/02	0	58.00	0	0.00	57.30	0	580	0.00%
2022/07/27	1	57.40	0	0.00	58.30	1	589	0.17%
2022/07/21	4	61.50	0	0.00	62.00	4	605	0.66%
2022/07/20	0	0.00	4	68.40	68.00	-4	603	-0.66%
2022/07/06	0	0.00	1	60.20	60.10	-1	612	-0.16%
2022/07/05	1	61.40	0	0.00	61.40	1	639	0.16%
2022/07/01	0	0.00	6	60.50	60.50	-6	661	-0.91%
2022/06/30	0.1	67.00	0	0.00	67.00	0.1	638	0.02%
2022/06/27	0.1	70.10	0	0.00	70.90	0.1	740	0.01%
2022/06/20	0	0.00	1	68.40	67.30	-1	968	-0.10%
2022/06/14	0	0.00	1	71.80	72.00	-1	974	-0.10%
2022/06/13	1	73.10	0	0.00	72.60	1	981	0.10%
2022/06/06	1	77.10	0	0.00	77.00	1	1,004	0.10%
2022/06/02	0	0.00	1	77.60	77.40	-1	1,027	-0.10%
2022/05/31	0	0.00	0.3	77.07	77.20	-0.3	1,047	-0.03%
2022/05/18	0	76.90	0	0.00	76.50	0	1,202	0.00%
2022/05/17	0	75.20	0.6	75.56	77.20	-0.5	1,199	-0.05%
2022/05/13	0	0.00	4	74.38	74.30	-4	1,212	-0.33%
2022/05/10	1	75.60	0	0.00	75.60	1	1,226	0.08%
2022/05/09	0.2	75.00	0	0.00	74.20	0.2	1,221	0.02%
2022/05/06	0	0.00	0.1	77.00	76.70	-0.1	1,216	-0.01%
2022/05/05	0	0.00	0	78.40	77.50	0	1,217	0.00%
2022/05/04	0	0.00	2.2	77.18	77.20	-2.2	1,221	-0.18%
2022/05/03	0	0.00	4	75.65	76.40	-4	1,224	-0.33%
2022/04/29	1	76.50	0	0.00	75.70	1	1,227	0.08%
2022/04/28	0	0.00	0.2	75.80	75.60	-0.2	1,229	-0.02%
2022/04/27	1	73.20	0	0.00	73.80	1	1,223	0.08%
2022/04/26	1	76.60	0	0.00	76.10	1	1,208	0.08%
2022/04/25	4	77.38	0	0.00	77.00	4	1,208	0.33%
2022/04/18	1	81.20	0	0.00	80.70	1	1,273	0.08%
2022/04/14	0	0.00	1	83.00	82.90	-1	1,320	-0.08%
2022/04/12	1	82.00	0	0.00	82.20	1	1,349	0.07%
2022/04/08	1	86.00	0	0.00	86.10	1	1,534	0.07%
2022/04/07	0	0.00	1	85.90	85.90	-1	1,531	-0.07%
2022/04/06	0	0.00	1	88.20	87.90	-1	1,512	-0.07%
2022/04/01	1	89.50	0	0.00	89.80	1	1,504	0.07%
2022/03/31	2	90.00	2	90.00	90.00	0	1,502	0.00%
2022/03/30	17	92.46	3	91.10	91.00	14	1,485	0.94%
2022/03/29	2	91.00	4	92.53	91.40	-2	1,419	-0.14%
2022/03/28	1	88.90	0	0.00	89.30	1	1,335	0.07%
2022/03/24	2	90.60	2	91.10	90.90	0	1,308	0.00%
2022/03/23	1	90.30	1	90.00	90.40	0	1,273	0.00%
2022/03/22	0	0.00	1	87.30	87.80	-1	1,216	-0.08%
2022/03/21	1	87.40	2	87.30	87.40	-1	1,215	-0.08%
2022/03/18	0	0.00	1	86.50	87.20	-1	1,212	-0.08%
2022/03/17	1	84.40	1	85.00	85.30	0	1,209	0.00%
2022/03/15	0.3	85.31	0	0.00	84.20	0.3	1,230	0.02%
2022/03/14	0	86.80	0	0.00	86.10	0	1,272	0.00%
2022/03/10	0.1	86.50	0	0.00	87.00	0.1	1,298	0.00%
2022/03/09	0	0.00	0	86.50	85.50	0	1,334	0.00%
2022/03/08	0.1	84.92	0.2	84.50	84.00	-0.1	1,446	-0.01%
2022/03/07	1.1	86.95	5.2	86.62	86.60	-4.1	1,505	-0.27%
2022/03/04	0.1	89.00	3	89.13	89.10	-3	1,504	-0.20%
2022/03/03	1.1	89.38	0.1	89.50	89.00	1	1,511	0.06%
2022/03/02	0	0.00	3	88.30	88.70	-3	1,517	-0.20%
2022/03/01	1	88.10	2	88.20	88.20	-1	1,520	-0.07%
2022/02/25	1	88.10	4	88.65	87.60	-3	1,523	-0.20%
2022/02/24	2	87.20	2	87.60	87.30	0	1,517	0.00%
2022/02/23	0	0.00	3	85.67	86.20	-3	1,480	-0.20%
2022/02/21	0.1	85.90	5	85.94	86.00	-5	1,747	-0.28%
2022/02/17	2	85.50	15	85.50	85.10	-13	1,786	-0.73%
2022/02/16	4	85.48	0	0.00	85.40	4	1,823	0.22%
2022/02/15	0	0.00	4	85.98	85.60	-4	1,846	-0.22%
2022/02/14	4	83.70	0	0.00	83.90	4	1,863	0.21%
2022/02/11	0	0.00	2	85.55	85.00	-2	1,873	-0.11%
2022/02/10	7	85.17	0	0.00	85.10	7	1,891	0.37%
2022/02/09	0	0.00	6	85.77	86.20	-6	1,897	-0.32%
2022/02/07	0	0.00	1	83.30	83.60	-1	1,902	-0.05%
2022/01/26	1	82.50	5	82.50	82.50	-4	1,907	-0.21%
2022/01/25	0	0.00	10	83.70	83.20	-10	1,932	-0.52%
2022/01/21	5	85.50	0	0.00	84.60	5	1,967	0.25%
2022/01/20	1	85.70	0	0.00	86.00	1	1,975	0.05%
2022/01/17	2	83.90	0	0.00	84.90	2	2,029	0.10%
2022/01/14	1	83.40	0	0.00	83.30	1	2,047	0.05%
2022/01/13	1.2	84.87	1	85.00	85.00	0.2	2,057	0.01%
2022/01/12	3	87.00	4	86.60	86.30	-1	2,044	-0.05%
2022/01/11	10	88.50	2	88.05	88.80	8	2,029	0.39%
2022/01/10	0	0.00	7	88.93	88.80	-7	2,018	-0.35%
2022/01/06	1	92.70	2	92.75	92.70	-1	1,989	-0.05%
2022/01/05	1	94.10	0	0.00	93.50	1	2,014	0.05%
2022/01/04	17	94.67	8	94.09	93.90	9	2,014	0.45%
2022/01/03	8	94.97	5	94.92	95.00	3	1,926	0.16%
2021/12/30	5	92.10	0	0.00	92.00	5	1,848	0.27%
2021/12/29	3	91.57	0	0.00	92.00	3	1,881	0.16%
2021/12/22	5	91.90	0	0.00	91.30	5	2,010	0.25%
2021/12/15	1	90.00	1	90.70	90.60	0	2,097	0.00%
2021/12/14	5	90.30	6	90.10	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	6	92.08	1	91.70	91.60	5	2,125	0.24%
2021/12/07	3	93.77	0	0.00	93.60	3	2,093	0.14%
2021/12/06	5	94.90	1	95.10	94.70	4	2,097	0.19%
2021/12/03	3	96.10	5	96.16	95.80	-2	2,136	-0.09%
2021/12/02	11.1	96.69	11	96.33	94.60	0.1	2,197	0.00%
2021/12/01	3	91.47	6.7	94.52	96.50	-3.7	2,259	-0.16%
2021/11/30	1	91.20	0	0.00	92.50	1	2,285	0.04%
2021/11/29	1.2	88.38	3	90.37	90.80	-1.8	2,328	-0.08%
2021/11/26	5	90.50	5	90.00	90.10	0	2,347	0.00%
2021/11/25	2	91.55	0	0.00	91.00	2	2,364	0.08%
2021/11/24	1	91.40	1	92.10	92.00	0	2,366	0.00%
2021/11/23	3	92.77	1	93.70	91.60	2	2,375	0.08%
2021/11/22	11	94.69	21	94.42	94.00	-10	2,378	-0.42%
2021/11/19	3	94.43	0	0.00	94.40	3	2,386	0.13%
2021/11/18	0	0.00	2	94.25	96.00	-2	2,243	-0.09%
2021/11/17	0	0.00	1	92.70	92.40	-1	2,192	-0.05%
2021/11/16	20	91.95	3	91.83	91.70	17	2,198	0.77%
2021/11/15	2	92.15	15	92.40	92.40	-13	2,206	-0.59%
2021/11/12	2	90.25	0	0.00	90.30	2	2,209	0.09%
2021/11/11	0	0.00	2	89.95	89.90	-2	2,216	-0.09%
2021/11/10	1	88.30	0	0.00	87.80	1	2,224	0.04%
2021/11/09	0	0.00	1	88.30	88.20	-1	2,282	-0.04%
2021/11/08	0	86.55	0	0.00	86.70	0	2,284	0.00%
2021/11/02	2	87.90	0	0.00	85.70	2	2,653	0.08%
2021/11/01	0	0.00	1.1	86.85	88.70	-1.1	2,715	-0.04%
2021/10/29	0	85.80	1	85.40	85.80	-1	2,724	-0.04%
2021/10/27	0	0.00	1	84.50	84.70	-1	2,784	-0.04%
2021/10/26	2	83.75	0	0.00	83.60	2	2,871	0.07%
2021/10/25	0	0.00	2	86.80	86.40	-2	2,896	-0.07%
2021/10/19	0	0.00	1	84.50	84.30	-1	3,512	-0.03%
2021/10/13	1	80.50	0	0.00	79.50	1	5,370	0.02%
2021/10/12	5	83.60	1	82.30	82.30	4	5,542	0.07%
2021/10/08	2	86.50	1	87.90	85.10	1	5,564	0.02%
2021/10/07	0	0.00	2	84.80	86.20	-2	5,604	-0.04%
2021/10/06	2	83.95	0	0.00	82.50	2	5,827	0.03%
2021/10/05	2	81.71	2	84.20	85.30	0	6,034	0.00%
2021/10/04	3	86.90	14	87.66	84.80	-11	6,028	-0.18%
2021/10/01	0.1	89.40	0	0.00	88.30	0.1	6,036	0.00%
2021/09/30	2.3	90.55	1	91.00	90.70	1.3	6,031	0.02%
2021/09/29	1	90.50	0	0.00	90.80	1	6,042	0.02%
2021/09/27	10	93.70	1	94.20	94.40	9	6,044	0.15%
2021/09/24	11	93.60	1	93.00	93.00	10	6,036	0.17%
2021/09/22	2	88.70	2	90.10	90.20	0	6,038	0.00%
2021/09/17	1	91.00	1	91.60	91.20	0	6,044	0.00%
2021/09/16	1	91.00	1	91.70	90.80	0	6,066	0.00%
2021/09/15	2	90.45	0	0.00	90.50	2	6,081	0.03%
2021/09/13	1	93.30	3	92.67	93.10	-2	6,119	-0.03%
2021/09/10	3	91.17	3	91.07	91.70	0	6,107	0.00%
2021/09/09	2	90.40	1	91.20	90.70	1	6,135	0.02%
2021/09/08	11.3	91.62	1	92.50	90.30	10.3	6,152	0.17%
2021/09/07	3	94.40	8	95.45	92.80	-5	6,127	-0.08%
2021/09/06	4	99.73	4	99.85	98.10	0	6,064	0.00%
2021/09/03	5	97.02	9	96.43	98.40	-4	5,965	-0.07%
2021/09/02	4	94.35	6	94.72	93.70	-2	6,177	-0.03%
2021/09/01	1	93.60	1	92.30	93.50	0	6,181	0.00%
2021/08/31	5	91.14	1	89.90	90.50	4	6,160	0.06%
2021/08/27	0	0.00	4	90.98	91.50	-4	6,181	-0.06%
2021/08/26	4	91.65	1	91.30	91.40	3	6,204	0.05%
2021/08/25	2	92.70	5	92.56	92.70	-3	6,207	-0.05%
2021/08/24	2	90.50	0	0.00	90.10	2	6,201	0.03%
2021/08/23	0	0.00	1	90.50	90.70	-1	6,186	-0.02%
2021/08/20	1	87.10	0	0.00	87.40	1	6,218	0.02%
2021/08/19	3	87.50	0	0.00	86.50	3	6,312	0.05%
2021/08/18	1	85.00	0	0.00	89.90	1	6,326	0.02%
2021/08/16	0.1	89.80	0	0.00	89.50	0.1	6,377	0.00%
2021/08/13	1	91.50	3	92.80	90.20	-2	6,372	-0.03%
2021/08/12	1	95.20	1	96.10	95.20	0	6,355	0.00%
2021/08/11	54	96.09	52	97.58	95.00	2	6,423	0.03%
2021/08/10	3	106.33	14	105.29	106.00	-11	6,422	-0.17%
2021/08/09	1	112.00	10	110.00	108.50	-9	6,404	-0.14%
2021/08/06	4	111.88	1	111.50	111.50	3	6,413	0.05%
2021/08/05	1	109.50	8	109.19	110.50	-7	6,508	-0.11%
2021/08/04	2	107.00	0	0.00	106.50	2	6,567	0.03%
2021/08/03	1	109.00	12	108.54	108.50	-11	6,647	-0.17%
2021/08/02	11	108.91	10	108.45	108.00	1	6,699	0.01%
2021/07/30	3.1	106.36	5	106.90	107.50	-1.9	6,733	-0.03%
2021/07/29	1	105.50	4	103.38	105.00	-3	6,679	-0.04%
2021/07/28	10	102.83	5	102.24	103.00	5	6,679	0.07%
2021/07/27	15	107.87	8.1	106.12	104.50	6.9	6,687	0.10%
2021/07/26	6	109.00	3.3	107.67	108.50	2.8	6,732	0.04%
2021/07/23	19.1	113.52	9.2	111.90	108.00	9.9	6,695	0.15%
2021/07/22	7.3	114.59	8	115.19	113.00	-0.8	6,483	-0.01%
2021/07/21	18	112.94	17	116.12	112.50	1	6,273	0.02%
2021/07/20	12	109.50	9.5	110.00	109.00	2.5	5,889	0.04%
2021/07/19	18.3	108.29	15	110.16	113.00	3.3	5,631	0.06%
2021/07/16	26	104.19	14	102.82	103.00	12	5,231	0.23%
2021/07/15	1	99.90	0	0.00	99.90	1	5,071	0.02%
2021/07/14	1	100.00	1	98.60	99.00	0	5,090	0.00%
2021/07/13	10	102.75	3	103.50	99.10	7	5,086	0.14%
2021/07/12	3.5	100.40	10	99.47	101.50	-6.5	4,974	-0.13%
2021/07/09	1	96.40	2	95.80	95.90	-1	4,852	-0.02%
2021/07/08	5	95.92	1	96.40	95.30	4	4,959	0.08%
2021/07/06	2	94.70	3	95.23	94.80	-1	5,121	-0.02%
2021/07/05	0	0.00	1	95.50	96.10	-1	5,245	-0.02%
2021/07/01	1	93.90	3	93.00	92.60	-2	5,556	-0.04%
2021/06/30	0	0.00	1	93.80	94.00	-1	5,792	-0.02%
2021/06/29	1	93.90	0	0.00	93.70	1	6,023	0.02%
2021/06/28	3	93.90	2	94.75	95.10	1	6,207	0.02%
2021/06/25	2	94.45	1	95.30	94.30	1	6,537	0.02%
2021/06/24	1	94.20	1	95.10	94.60	0	6,769	0.00%
2021/06/23	2	93.05	2	93.95	94.00	0	6,868	0.00%
2021/06/22	5	93.46	0	0.00	92.60	5	7,365	0.07%
2021/06/21	2	94.85	1	94.40	94.30	1	7,403	0.01%
2021/06/18	2	96.10	3	95.60	96.40	-1	7,453	-0.01%
2021/06/17	0	0.00	4	95.98	96.50	-4	7,514	-0.05%
2021/06/16	1	94.60	0	0.00	94.30	1	7,571	0.01%
2021/06/15	1	94.90	3	95.10	96.20	-2	7,698	-0.03%
2021/06/11	1	96.30	2.2	95.41	95.10	-1.2	8,301	-0.01%
2021/06/10	14	98.82	11.1	98.18	96.80	2.9	8,717	0.03%
2021/06/09	1	93.60	3	93.90	94.30	-2	8,500	-0.02%
2021/06/08	1	92.00	1	92.00	91.90	0	8,610	0.00%
2021/06/07	0	0.00	1	92.30	92.40	-1	8,792	-0.01%
2021/06/03	2	92.20	1	93.30	92.70	1	8,910	0.01%
2021/06/02	7	93.01	0	0.00	93.00	7	9,000	0.08%
2021/06/01	0	0.00	0.5	95.22	94.70	-0.5	9,040	-0.01%
2021/05/31	1.1	93.66	1	93.90	94.30	0.1	9,093	0.00%
2021/05/28	2	93.90	1	94.20	94.10	1	9,206	0.01%
2021/05/27	3.2	92.72	4.1	93.57	94.00	-0.9	9,409	-0.01%
2021/05/26	1	91.50	1	92.30	91.80	0	9,402	0.00%
2021/05/25	2	92.55	13.4	93.03	92.20	-11.4	9,629	-0.12%
2021/05/24	2	88.40	3.1	89.58	90.10	-1.1	9,887	-0.01%
2021/05/21	5	88.34	2	89.50	88.10	3	10,180	0.03%
2021/05/20	1	87.60	0	0.00	87.00	1	10,707	0.01%
2021/05/19	0.1	88.90	0	0.00	89.90	0.1	11,189	0.00%
2021/05/18	2	87.00	3	87.33	87.00	-1	11,725	-0.01%
2021/05/17	12.1	82.50	0	0.00	82.50	12.1	11,952	0.10%
2021/05/14	0	0.00	1	86.80	88.00	-1	11,990	-0.01%
2021/05/13	11	91.52	9	89.70	88.90	2	11,927	0.02%
2021/05/12	3	84.50	4	88.58	86.80	-1	11,768	-0.01%
2021/05/11	1.3	91.92	2	92.10	90.50	-0.7	11,690	-0.01%
2021/05/10	2.3	98.19	3	96.70	97.20	-0.8	11,639	-0.01%
2021/05/07	0	0.00	0.5	99.18	99.50	-0.5	11,696	0.00%
2021/05/06	0	0.00	1	97.30	96.60	-1	11,821	-0.01%
2021/05/05	10	97.28	30	97.72	97.20	-20	12,583	-0.16%
2021/05/04	1	100.00	8	98.51	100.50	-7	13,173	-0.05%
2021/05/03	6	103.75	6.2	103.16	102.00	-0.2	13,120	0.00%
2021/04/29	7	111.57	5	111.50	110.00	2	13,021	0.02%
2021/04/28	5	110.20	6	109.83	112.00	-1	12,981	-0.01%
2021/04/27	4	111.13	0	0.00	109.50	4	12,943	0.03%
2021/04/26	7.2	114.17	5.2	114.65	114.50	2	12,885	0.02%
2021/04/23	5	113.10	12.2	112.72	112.50	-7.2	12,828	-0.06%
2021/04/22	11.1	111.32	4	110.88	109.50	7.1	12,847	0.06%
2021/04/21	2	109.75	1	111.50	111.00	1	12,799	0.01%
2021/04/20	7	110.36	8	111.06	110.00	-1	12,813	-0.01%
2021/04/19	1.1	109.09	0	0.00	109.50	1.1	12,806	0.01%
2021/04/16	3	111.00	8	111.31	110.50	-5	12,837	-0.04%
2021/04/15	1	112.00	4	111.00	112.50	-3	12,742	-0.02%
2021/04/14	2	106.00	0	0.00	106.00	2	12,670	0.02%
2021/04/13	7	110.79	5	110.90	108.00	2	12,569	0.02%
2021/04/12	3	110.33	15.1	111.52	108.50	-12.1	12,524	-0.10%
2021/04/09	5.5	114.59	7	114.14	113.00	-1.5	12,433	-0.01%
2021/04/08	18	113.94	11	114.18	113.50	7	12,344	0.06%
2021/04/07	13	111.46	6	112.50	115.00	7	12,160	0.06%
2021/04/06	13	111.85	9	111.67	114.00	4	12,000	0.03%
2021/04/01	14	105.11	7	105.86	105.50	7	11,755	0.06%
2021/03/31	8	103.50	7	103.93	102.00	1	11,534	0.01%
2021/03/30	11	102.91	15	102.83	103.00	-4	11,375	-0.04%
2021/03/29	8	100.31	2.2	100.31	99.40	5.8	11,059	0.05%
2021/03/26	4	98.08	18	97.72	98.00	-14	10,827	-0.13%
2021/03/25	59	98.37	86	98.54	96.70	-27	10,729	-0.25%
2021/03/24	0.2	94.99	6	94.63	94.80	-5.8	10,232	-0.06%
2021/03/23	6	93.82	40	94.09	93.60	-34	10,227	-0.33%
2021/03/22	3	93.47	1	93.80	93.50	2	10,174	0.02%
2021/03/19	3	92.63	42	92.65	92.80	-39	10,113	-0.39%
2021/03/18	2	94.50	57	94.83	94.10	-55	10,049	-0.55%
2021/03/17	64	95.77	22	95.03	94.50	42	9,947	0.42%
2021/03/16	170	97.34	31	96.51	98.70	139	9,404	1.48%	大買/鉅額交易
2021/03/15	4	89.35	1	89.20	89.80	3	8,980	0.03%
2021/03/12	2	89.10	2	89.30	88.40	0	8,991	0.00%
2021/03/11	6	87.92	6.1	87.79	88.20	-0.1	8,903	0.00%
2021/03/10	10	85.84	8.1	85.69	86.30	1.9	8,775	0.02%
2021/03/09	2	83.90	3	84.03	85.30	-1	8,750	-0.01%
2021/03/08	4	85.75	1	85.60	84.50	3	8,811	0.03%
2021/03/05	6	85.58	8	85.55	85.80	-2	8,735	-0.02%
2021/03/04	5	85.20	8	85.09	84.70	-3	8,712	-0.03%
2021/03/03	20	84.97	20	84.93	84.90	0	8,709	0.00%
2021/03/02	12	88.12	10	88.45	85.70	2	8,584	0.02%
2021/02/26	1	84.50	0	0.00	84.60	1	8,371	0.01%
2021/02/25	4	86.88	10	87.18	86.50	-6	8,356	-0.07%
2021/02/24	15	85.55	39	84.53	84.10	-24	8,261	-0.29%
2021/02/23	3.2	84.94	25	84.76	84.00	-21.8	7,957	-0.27%
2021/02/22	45	90.81	31	88.30	87.60	14	7,648	0.18%
2021/02/19	94	82.60	77	85.50	87.80	17	7,132	0.24%
2021/02/18	30	80.35	15	81.06	79.90	15	6,636	0.23%
2021/02/17	1	74.50	14	76.11	76.30	-13	6,055	-0.21%
2021/02/05	4	69.98	2	69.80	69.40	2	5,783	0.03%
2021/02/04	3.1	69.10	2	68.50	68.80	1.1	5,746	0.02%
2021/02/02	3	67.43	9	67.52	67.90	-6	5,945	-0.10%
2021/02/01	4	65.50	4	65.95	66.80	0	6,203	0.00%
2021/01/29	6	67.42	0	0.00	66.20	6	6,303	0.10%
2021/01/28	3	70.77	3	70.20	68.70	0	6,298	0.00%
2021/01/27	51	74.79	25	73.49	72.80	26	6,149	0.42%
2021/01/26	3	73.97	9	75.30	76.20	-6	5,438	-0.11%
2021/01/25	0	0.00	1	68.70	69.30	-1	4,835	-0.02%
2021/01/22	0	0.00	7	66.51	67.60	-7	4,794	-0.15%
2021/01/21	1	64.50	0	0.00	64.60	1	4,809	0.02%
2021/01/20	1	65.60	0	0.00	65.30	1	4,819	0.02%
2021/01/19	2	67.65	0	0.00	67.50	2	4,842	0.04%
2021/01/18	37	70.76	20	69.44	69.00	17	4,972	0.34%
2021/01/15	10	70.41	17	70.14	69.50	-7	4,999	-0.14%
2021/01/14	6	70.70	8	69.96	69.70	-2	4,984	-0.04%
2021/01/13	3	68.37	3.1	68.07	67.80	-0.1	4,922	0.00%
2021/01/12	1.1	67.91	0	0.00	66.70	1.1	4,993	0.02%
2021/01/11	2	66.60	0	0.00	67.40	2	5,037	0.04%
2021/01/07	0	0.00	16	67.04	66.80	-16	5,201	-0.31%
2021/01/06	1	65.50	0	0.00	65.50	1	5,280	0.02%
2021/01/05	4	66.55	2	66.90	66.50	2	5,349	0.04%
2021/01/04	0	0.00	4	67.13	67.30	-4	5,502	-0.07%
2020/12/31	1	65.70	5	66.22	65.70	-4	6,172	-0.06%
2020/12/29	1	64.40	0	0.00	64.20	1	6,793	0.01%
2020/12/28	0	0.00	4	65.18	65.10	-4	6,926	-0.06%
2020/12/25	4	64.80	2	65.55	64.70	2	7,084	0.03%
2020/12/24	2	64.10	3	64.93	65.00	-1	7,243	-0.01%
2020/12/23	1	64.10	0	0.00	63.70	1	7,464	0.01%
2020/12/22	1	64.00	1	64.30	64.00	0	7,877	0.00%
2020/12/21	0	64.80	0	0.00	63.50	0	8,202	0.00%
2020/12/17	2	63.30	0	0.00	63.40	2	8,854	0.02%
2020/12/16	1	64.60	0	0.00	64.70	1	9,049	0.01%
2020/12/15	3	64.90	0	0.00	64.30	3	9,574	0.03%
2020/12/14	2	65.70	0	0.00	65.90	2	10,057	0.02%
2020/12/11	3	65.67	3	65.80	65.40	0	11,020	0.00%
2020/12/10	4	67.50	2	67.80	67.10	2	11,773	0.02%
2020/12/09	0	0.00	2	69.20	69.40	-2	11,866	-0.02%
2020/12/08	1	68.20	3	69.17	68.40	-2	11,815	-0.02%
2020/12/07	1	67.90	0	0.00	67.20	1	11,731	0.01%
2020/12/04	0	0.00	1	68.30	67.90	-1	11,694	-0.01%
2020/12/03	8	69.02	10	67.75	67.40	-2	11,759	-0.02%
2020/12/02	19	68.87	18	68.58	68.70	1	11,711	0.01%
2020/12/01	2	66.60	2	66.80	67.60	0	11,601	0.00%
2020/11/30	2	66.70	0	0.00	66.90	2	11,605	0.02%
2020/11/27	5	66.96	2	67.30	66.70	3	11,637	0.03%
2020/11/25	0	0.00	1	65.50	65.40	-1	11,556	-0.01%
2020/11/24	1	66.60	5	66.80	66.40	-4	11,565	-0.03%
2020/11/23	2	66.60	2	65.85	67.20	0	11,498	0.00%
2020/11/20	2	64.75	0	0.00	65.30	2	11,365	0.02%
2020/11/17	1	65.50	3	64.90	65.10	-2	11,325	-0.02%
2020/11/16	30	65.44	2	65.30	65.40	28	11,380	0.25%
2020/11/13	1	64.10	0	0.00	65.70	1	11,383	0.01%
2020/11/12	7	64.49	0	0.00	63.90	7	11,363	0.06%
2020/11/11	4	65.20	1	65.40	65.30	3	11,322	0.03%
2020/11/10	13	65.05	72	65.40	64.70	-59	11,299	-0.52%
2020/11/09	16	68.32	12	68.11	68.00	4	11,116	0.04%
2020/11/06	5	72.02	5	71.80	71.10	0	10,825	0.00%
2020/11/05	1	70.50	6	71.17	70.90	-5	10,723	-0.05%
2020/11/04	1	70.30	2	70.15	70.10	-1	10,662	-0.01%
2020/11/03	1	69.30	9	69.81	70.30	-8	10,795	-0.07%
2020/11/02	6	67.18	6	67.67	68.30	0	10,743	0.00%
2020/10/30	1	67.10	11	67.41	66.70	-10	10,713	-0.09%
2020/10/29	7	67.27	7	67.19	67.30	0	10,687	0.00%
2020/10/28	3	68.20	5	68.06	68.10	-2	10,672	-0.02%
2020/10/27	4	68.63	3	68.87	68.50	1	10,652	0.01%
2020/10/26	7	70.86	4	70.48	69.00	3	10,621	0.03%
2020/10/23	3	70.90	9	71.77	71.00	-6	10,467	-0.06%
2020/10/22	1	70.70	14	70.21	70.70	-13	10,379	-0.13%
2020/10/21	3	69.90	7	69.90	70.00	-4	10,253	-0.04%
2020/10/20	2	69.35	6	69.75	69.50	-4	10,227	-0.04%
2020/10/19	2	68.95	1	69.30	69.50	1	10,126	0.01%
2020/10/16	10	68.16	11	69.98	68.00	-1	10,087	-0.01%
2020/10/15	7	69.74	5	69.20	69.50	2	9,935	0.02%
2020/10/14	23	70.16	9	70.34	69.50	14	9,900	0.14%
2020/10/13	10	69.60	1	70.00	70.10	9	9,877	0.09%
2020/10/12	3	70.33	14	69.88	70.50	-11	9,844	-0.11%
2020/10/08	39	71.32	18	71.56	69.30	21	9,750	0.22%
2020/10/07	15	69.69	9	69.98	71.60	6	9,124	0.07%
2020/10/06	27	66.75	12	66.67	67.90	15	8,740	0.17%
2020/10/05	22	65.22	9	65.06	65.10	13	8,690	0.15%
2020/09/30	2	65.10	4	65.70	66.30	-2	8,782	-0.02%
2020/09/29	5	64.02	4	64.23	64.00	1	8,741	0.01%
2020/09/28	19	66.74	9	65.58	64.60	10	8,704	0.11%
2020/09/25	12	68.45	14	66.62	67.30	-2	8,552	-0.02%
2020/09/24	9	68.17	28	66.92	67.50	-19	8,202	-0.23%
2020/09/23	0	0.00	2	70.10	70.10	-2	7,934	-0.03%
2020/09/22	11	70.08	5	69.04	68.50	6	7,740	0.08%
2020/09/21	11	69.84	17	69.47	69.00	-6	7,383	-0.08%
2020/09/18	106	72.02	135	71.27	72.20	-29	7,242	-0.40%	大買/大賣/
2020/09/17	42	70.62	28	70.38	72.00	14	6,767	0.21%
2020/09/16	59	69.23	45	69.58	70.00	14	6,369	0.22%
2020/09/15	22	63.45	31	64.30	65.10	-9	5,609	-0.16%
2020/09/14	8	57.01	12	57.32	59.20	-4	4,909	-0.08%
2020/09/11	4	54.13	0	0.00	53.90	4	4,784	0.08%
2020/09/10	3	54.93	0	0.00	54.80	3	4,858	0.06%
2020/09/09	2	54.05	1	55.30	55.30	1	4,950	0.02%
2020/09/08	1	55.80	3	55.90	54.70	-2	4,999	-0.04%
2020/09/07	2	53.90	0	0.00	53.10	2	5,008	0.04%
2020/09/04	1	53.90	0	0.00	54.20	1	5,133	0.02%
2020/09/03	0	0.00	1	55.30	54.80	-1	5,220	-0.02%
2020/09/02	0	0.00	6	55.25	55.30	-6	5,323	-0.11%
2020/08/31	2	53.60	0	0.00	53.80	2	5,701	0.04%
2020/08/28	2	54.15	12	55.18	53.80	-10	5,973	-0.17%
2020/08/27	2	54.35	0	0.00	53.50	2	6,255	0.03%
2020/08/26	0	0.00	1	54.70	54.40	-1	6,355	-0.02%
2020/08/25	2	53.05	0	0.00	53.10	2	6,497	0.03%
2020/08/24	0	0.00	1	52.70	52.90	-1	6,655	-0.02%
2020/08/21	1	51.60	2	52.10	52.10	-1	6,881	-0.01%
2020/08/20	6	51.40	1	53.30	50.90	5	7,135	0.07%
2020/08/19	6	55.75	4	55.30	55.10	2	7,182	0.03%
2020/08/18	0	0.00	1	55.40	55.40	-1	7,250	-0.01%
2020/08/17	2	55.15	3	55.47	55.30	-1	7,487	-0.01%
2020/08/14	1	54.70	2	55.10	54.70	-1	7,583	-0.01%
2020/08/13	1	54.50	2	55.20	54.80	-1	7,687	-0.01%
2020/08/11	2	53.25	12	53.10	53.00	-10	8,560	-0.12%
2020/08/10	2	55.50	0	0.00	54.80	2	8,853	0.02%
2020/08/07	12	57.42	4	57.20	56.00	8	9,415	0.08%
2020/08/06	11	54.23	3	54.07	52.70	8	9,507	0.08%
2020/08/04	1	53.60	0	0.00	53.70	1	10,440	0.01%
2020/08/03	3	53.80	4	53.95	53.80	-1	11,261	-0.01%
2020/07/31	2	53.00	0	0.00	52.80	2	11,751	0.02%
2020/07/28	1	50.30	6	50.50	50.20	-5	12,797	-0.04%
2020/07/27	2	50.60	0	0.00	50.00	2	12,956	0.02%
2020/07/23	1	52.70	0	0.00	52.70	1	13,327	0.01%
2020/07/22	4	52.98	0	0.00	52.70	4	13,415	0.03%
2020/07/20	2	52.90	0	0.00	52.80	2	13,748	0.01%
2020/07/16	4	55.00	0	0.00	55.00	4	13,922	0.03%
2020/07/15	0	0.00	2	58.85	58.20	-2	13,949	-0.01%
2020/07/14	0	0.00	2	60.20	59.50	-2	14,039	-0.01%
2020/07/13	2	62.15	70	62.49	62.50	-68	14,127	-0.48%
2020/07/10	2	62.80	1	61.50	61.50	1	14,144	0.01%
2020/07/09	78	63.01	10	63.85	62.10	68	14,181	0.48%
2020/07/08	3	60.90	2	60.50	61.20	1	14,222	0.01%
2020/07/07	3	60.30	2	60.40	60.40	1	14,351	0.01%
2020/07/06	3	59.97	1	60.30	59.90	2	14,471	0.01%
2020/07/03	0	0.00	14	58.83	58.70	-14	14,561	-0.10%
2020/07/02	2	57.90	6	57.92	58.40	-4	14,934	-0.03%
2020/07/01	10	58.37	3.3	57.80	57.10	6.7	15,227	0.04%
2020/06/30	0	0.00	7	55.94	56.70	-7	15,401	-0.05%
2020/06/29	8	56.61	14	56.96	56.20	-6	15,402	-0.04%
2020/06/24	5	55.10	3	55.13	55.90	2	15,345	0.01%
2020/06/23	2	55.70	2	55.95	55.00	0	15,400	0.00%
2020/06/22	39.3	56.35	31	56.48	56.20	8.3	15,324	0.05%
2020/06/19	0	0.00	11	53.73	53.80	-11	15,159	-0.07%
2020/06/18	1	53.70	1	53.20	53.10	0	15,116	0.00%
2020/06/17	1	53.40	2	53.50	53.10	-1	15,086	-0.01%
2020/06/16	4	52.55	0	0.00	52.70	4	15,056	0.03%
2020/06/15	1	51.50	0	0.00	51.10	1	15,052	0.01%
2020/06/12	2	51.30	0	0.00	51.80	2	15,063	0.01%
2020/06/11	6	49.96	2	49.65	50.50	4	15,064	0.03%
2020/06/10	6	51.60	0	0.00	51.60	6	15,146	0.04%
2020/06/09	2	52.30	30	52.51	52.00	-28	15,178	-0.18%
2020/06/08	15	53.09	16	52.69	52.00	-1	15,246	-0.01%
2020/06/05	0	0.00	1	57.70	57.70	-1	15,141	-0.01%
2020/06/04	5	58.22	47	59.43	58.00	-42	15,353	-0.27%
2020/06/03	55	59.25	3	60.07	60.30	52	15,769	0.33%
2020/06/02	1	59.20	7	57.94	57.70	-6	15,984	-0.04%
2020/06/01	3	58.60	6	58.98	58.30	-3	16,421	-0.02%
2020/05/29	24	57.65	3	57.67	57.70	21	16,642	0.13%
2020/05/28	15	57.28	10	57.13	57.10	5	16,528	0.03%
2020/05/27	13	57.02	26	56.27	55.90	-13	16,379	-0.08%
2020/05/26	7	58.16	4	57.75	58.10	3	16,134	0.02%
2020/05/25	4	57.43	13	56.85	57.80	-9	16,019	-0.06%
2020/05/22	3	58.17	46	58.44	57.10	-43	15,985	-0.27%
2020/05/21	3	58.30	5	58.30	58.00	-2	15,991	-0.01%
2020/05/20	3	57.67	2	57.85	57.40	1	15,879	0.01%
2020/05/19	16	58.35	3	57.30	57.00	13	15,747	0.08%
2020/05/18	76	61.53	16	61.41	61.20	60	15,364	0.39%
2020/05/15	2	58.85	6	60.07	57.50	-4	14,791	-0.03%
2020/05/14	49	60.75	118	61.38	59.80	-69	14,442	-0.48%	大賣/
2020/05/13	58	60.71	28	60.85	61.00	30	13,802	0.22%
2020/05/12	24	61.00	50	61.65	60.80	-26	13,520	-0.19%
2020/05/11	20	58.59	18	58.73	59.50	2	12,981	0.02%
2020/05/08	130	60.14	65	58.75	58.30	65	12,517	0.52%	大買/
2020/05/07	59	54.77	38	55.18	55.70	21	11,727	0.18%
2020/05/06	68	53.32	63	53.10	50.70	5	11,237	0.04%
2020/05/05	7	47.82	19	48.36	50.30	-12	10,483	-0.11%
2020/05/04	3	46.47	2	46.55	45.80	1	10,202	0.01%
2020/04/30	3	46.15	10.2	46.23	46.10	-7.2	10,141	-0.07%
2020/04/29	23	47.27	20	47.20	47.75	3	9,941	0.03%
2020/04/27	0.2	45.85	1	46.00	45.85	-0.8	9,479	-0.01%
2020/04/24	5	46.52	32	46.81	46.10	-27	9,357	-0.29%
2020/04/23	3	46.33	10	46.14	46.30	-7	9,122	-0.08%
2020/04/22	2	45.80	5	44.80	45.40	-3	8,898	-0.03%
2020/04/21	5	43.45	0	0.00	43.05	5	8,656	0.06%
2020/04/20	4	44.20	9	44.57	44.70	-5	8,549	-0.06%
2020/04/17	18	44.60	6.6	43.87	43.85	11.4	8,441	0.14%
2020/04/16	10	46.07	6	45.65	45.65	4	8,248	0.05%
2020/04/15	9	45.69	6	45.27	45.00	3	8,048	0.04%
2020/04/14	33	46.02	35	45.84	45.45	-2	7,936	-0.03%
2020/04/13	22	46.63	23	46.40	45.80	-1	7,732	-0.01%
2020/04/10	6	45.27	7	45.50	44.50	-1	7,445	-0.01%
2020/04/09	38	45.07	12	44.40	44.05	26	7,180	0.36%
2020/04/08	12	43.80	17	43.30	43.40	-5	6,922	-0.07%
2020/04/07	40	44.72	41	43.60	43.50	-1	6,708	-0.01%
2020/04/06	16	42.54	19	42.46	43.70	-3	6,238	-0.05%
2020/04/01	11	38.21	15	38.66	39.75	-4	5,855	-0.07%
2020/03/31	3	36.23	2	36.10	36.15	1	5,580	0.02%
2020/03/27	9	36.79	0	0.00	36.00	9	5,446	0.17%
2020/03/25	8	34.80	0	0.00	34.25	8	5,254	0.15%
2020/03/24	6	34.25	16	34.76	34.40	-10	5,180	-0.19%
2020/03/19	4	32.86	18	31.17	31.10	-14	5,000	-0.28%
2020/03/18	10	35.38	10	35.06	34.50	0	4,882	0.00%
2020/03/17	11	34.48	1	35.35	34.45	10	4,772	0.21%
2020/03/16	5	34.50	19	34.97	34.20	-14	4,627	-0.30%
2020/03/13	5	33.01	9	32.96	32.95	-4	4,383	-0.09%
2020/03/12	11	35.15	28	35.59	35.70	-17	4,232	-0.40%
2020/03/11	3	39.93	4	39.05	38.20	-1	3,998	-0.03%
2020/03/10	30	40.11	4	40.08	38.90	26	3,708	0.70%
2020/03/09	49	48.44	3	46.95	43.00	46	3,398	1.35%
2020/03/06	28	43.84	82	44.06	46.20	-54	2,687	-2.01%
2020/03/05	67	42.07	23	41.67	42.00	44	2,126	2.07%
2020/03/04	4	38.00	4	38.30	39.15	0	1,554	0.00%
2020/03/02	1	35.80	2	35.75	35.10	-1	1,075	-0.09%
2020/02/25	4	35.15	3	36.65	35.00	1	895	0.11%
2020/02/24	5	36.88	20	37.15	36.65	-15	808	-1.86%
2020/02/21	2	34.25	0	0.00	34.65	2	527	0.38%
2020/02/20	1	34.20	0	0.00	34.05	1	501	0.20%
2020/02/13	1	34.10	1	33.75	33.75	0	470	0.00%
2020/02/11	0	0.00	2	33.70	33.75	-2	462	-0.43%
2020/02/10	1	35.85	0	0.00	33.85	1	454	0.22%
2020/02/07	2	35.28	1	35.10	34.40	1	390	0.26%
2020/02/03	0	0.00	9	32.39	32.40	-9	245	-3.67%
2020/01/30	7	31.89	0	0.00	31.40	7	225	3.10%
2020/01/17	2	32.75	0	0.00	32.85	2	218	0.92%
2020/01/06	0	0.00	45	32.67	32.65	-45	248	-18.12%
2019/12/23	0	0.00	8	32.86	32.70	-8	265	-3.02%
2019/12/13	10	32.35	0	0.00	32.35	10	291	3.43%
2019/12/10	8	32.07	0	0.00	32.10	8	303	2.63%
2019/11/28	20	32.30	0	0.00	32.30	20	414	4.83%
2019/11/11	5	32.95	0	0.00	32.95	5	651	0.77%
2019/11/07	15	33.45	0	0.00	32.95	15	657	2.28%
2019/10/28	0	0.00	15	33.96	34.05	-15	653	-2.30%
2019/10/25	1	33.85	0	0.00	33.70	1	650	0.15%
2019/10/21	0	0.00	1	33.05	33.15	-1	645	-0.15%
2019/10/18	1	32.75	0	0.00	32.65	1	644	0.16%
2019/10/07	0	0.00	1	33.50	33.40	-1	621	-0.16%
2019/10/02	0	0.00	1	33.55	33.70	-1	631	-0.16%
2019/10/01	5	33.75	0	0.00	33.80	5	631	0.79%
2019/09/23	1	34.50	1	34.50	35.00	0	617	0.00%
2019/09/20	0	0.00	1	34.55	34.55	-1	610	-0.16%
2019/09/19	1	33.95	0	0.00	33.90	1	601	0.17%
2019/09/18	1	34.10	0	0.00	33.85	1	596	0.17%
2019/09/16	5	33.60	0	0.00	33.50	5	584	0.86%
2019/09/06	0	0.00	2	34.60	34.60	-2	540	-0.37%
2019/09/05	0	0.00	2	35.70	34.90	-2	524	-0.38%
2019/09/03	4	35.15	0	0.00	34.90	4	478	0.84%
2019/09/02	0	0.00	3	35.13	35.10	-3	466	-0.64%
2019/08/30	0	0.00	4	34.90	34.70	-4	446	-0.90%
2019/08/29	5	34.71	0	0.00	34.95	5	415	1.20%
2019/08/27	3	33.90	1	34.30	34.00	2	369	0.54%
2019/08/26	0	0.00	1	33.70	33.10	-1	318	-0.31%
2019/08/20	2	35.15	0	0.00	34.50	2	280	0.71%
2019/08/15	0	0.00	37	33.00	33.10	-37	233	-15.83%
2019/08/14	1	33.05	0	0.00	33.20	1	214	0.47%
2019/07/24	0	0.00	2	31.05	31.20	-2	170	-1.17%
2019/07/09	1	32.10	0	0.00	32.20	1	163	0.61%
2019/07/08	1	32.10	0	0.00	32.20	1	155	0.64%
2019/07/01	0	0.00	40	31.78	31.95	-40	162	-24.60%
2019/05/31	0	0.00	0	30.60	30.75	0	228	-0.01%
2019/05/17	1	30.00	0	0.00	30.05	1	231	0.43%
2019/05/09	8	31.31	0	0.00	31.20	8	225	3.55%
2019/04/30	1	31.60	0	0.00	31.40	1	220	0.45%
2019/04/26	5	31.85	0	0.00	32.15	5	217	2.30%
2019/03/26	20	31.00	0	0.00	30.95	20	147	13.55%
2019/03/20	4	29.90	0	0.00	30.20	4	115	3.47%
2019/02/27	7	29.35	0	0.00	29.60	7	103	6.80%
2019/02/26	10	29.50	0	0.00	29.50	10	101	9.85%
2019/01/10	1	28.50	0	0.00	28.35	1	97	1.02%
2018/12/06	1	28.80	0	0.00	29.00	1	111	0.89%
2018/12/05	1	29.00	0	0.00	29.15	1	111	0.90%
2018/11/15	0	0.00	3	29.00	29.00	-3	124	-2.40%
2018/11/09	0	0.00	2	28.35	28.35	-2	137	-1.45%
2018/10/26	2	26.80	0	0.00	27.00	2	172	1.16%
2018/10/25	1	27.65	0	0.00	27.40	1	169	0.59%
2018/10/24	2	28.18	0	0.00	28.45	2	168	1.19%
2018/10/19	1	28.30	0	0.00	28.30	1	175	0.57%
2018/10/17	2	28.50	0	0.00	28.50	2	176	1.13%
2018/10/15	1	28.50	0	0.00	28.95	1	173	0.57%
2018/10/11	1	28.40	0	0.00	28.90	1	172	0.58%
2018/09/07	1	30.70	0	0.00	30.40	1	240	0.42%
2018/08/20	0	0.00	3	31.45	31.75	-3	269	-1.11%
2018/07/26	1	29.00	0	0.00	29.05	1	263	0.38%
2018/07/13	1	30.25	0	0.00	30.30	1	303	0.33%
2018/07/02	0	0.00	4	31.10	31.10	-4	326	-1.22%
2018/06/28	0	0.00	6	30.35	30.35	-6	329	-1.82%
2018/06/26	2	30.20	0	0.00	30.20	2	328	0.61%
2018/06/25	2	30.95	0	0.00	30.90	2	320	0.62%
2018/06/22	3	31.00	0	0.00	31.30	3	323	0.93%
2018/06/20	3	31.27	0	0.00	31.25	3	334	0.90%
2018/06/19	3	31.50	0	0.00	31.50	3	346	0.86%
2018/06/15	2	32.05	0	0.00	32.00	2	346	0.58%
2018/06/11	2	32.35	0	0.00	32.50	2	417	0.48%
2018/06/04	1	32.00	2	32.05	32.05	-1	475	-0.21%
2018/06/01	0	0.00	1	32.15	32.15	-1	482	-0.21%
2018/05/30	2	31.83	0	0.00	31.75	2	501	0.40%
2018/05/25	2	31.60	0	0.00	31.65	2	532	0.38%
2018/05/21	1	31.80	0	0.00	31.80	1	643	0.16%
2018/05/17	0	0.00	2	32.00	32.00	-2	659	-0.30%
2018/05/03	2	32.40	0	0.00	32.70	2	764	0.26%
2018/04/26	1	32.90	0	0.00	32.90	1	790	0.13%
2018/04/20	1	34.50	0	0.00	34.80	1	797	0.13%
2018/04/19	2	34.90	0	0.00	35.30	2	797	0.25%
2018/04/18	1	34.60	0	0.00	35.55	1	797	0.13%
2018/04/02	0	0.00	1	37.25	37.35	-1	876	-0.11%
2018/03/15	0	0.00	1	38.40	38.25	-1	1,163	-0.09%
2018/03/13	0	0.00	1	37.40	37.40	-1	1,244	-0.08%
2018/03/12	0	37.30	2	37.50	37.50	-2	1,245	-0.16%
2018/03/08	0	0.00	2	37.90	37.90	-2	1,253	-0.16%
2018/02/26	0	0.00	1	37.50	37.35	-1	1,494	-0.07%
2018/02/21	0	0.00	2	35.20	35.10	-2	1,443	-0.14%
2018/02/07	0	0.00	2	34.60	34.60	-2	1,485	-0.13%
2018/02/06	0	0.00	25	34.59	34.60	-25	1,492	-1.67%
2018/02/05	0	0.00	1	34.95	34.95	-1	1,495	-0.07%
2018/02/02	7	34.42	4	34.60	34.90	3	1,509	0.20%
2018/02/01	2	34.90	0	0.00	35.20	2	1,551	0.13%
2018/01/31	1	34.85	0	0.00	35.10	1	1,578	0.06%
2018/01/30	3	35.07	0	0.00	35.35	3	1,638	0.18%
2018/01/26	2	34.70	0	0.00	35.35	2	1,722	0.12%
2018/01/22	4	34.45	0	0.00	34.35	4	2,070	0.19%
2018/01/19	4	34.98	0	0.00	34.60	4	2,076	0.19%
2018/01/18	0	0.00	2	35.25	35.25	-2	2,066	-0.10%
2018/01/17	2	35.10	0	0.00	35.05	2	2,059	0.10%
2018/01/15	4	34.75	0	0.00	34.90	4	2,070	0.19%
2018/01/11	2	34.88	11	34.80	34.75	-9	2,118	-0.42%
2018/01/10	3	35.20	1	35.20	35.00	2	2,123	0.09%
2018/01/09	4	36.00	5	35.66	35.70	-1	2,107	-0.05%
2018/01/08	1	36.50	0	0.00	36.45	1	2,092	0.05%
2018/01/05	2	37.95	0	0.00	37.55	2	2,078	0.10%
2018/01/04	4	37.16	2	37.10	37.30	2	2,058	0.10%
2018/01/02	1	36.80	2	37.00	37.00	-1	2,042	-0.05%