松翰 (5471)-永豐金-竹北券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
50.9
漲跌
▲0.1
漲幅
+0.20%
成交量
121張
產業
上市半導體類股
633人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

松翰 (5471)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	49.70	0	0.00	49.75	2	570	0.35%
2024/04/17	1	51.40	0	0.00	51.70	1	568	0.18%
2024/04/11	1	53.50	0	0.00	53.50	1	563	0.18%
2024/04/02	1	54.50	0	0.00	54.20	1	593	0.17%
2024/04/01	3	55.10	0	0.00	54.90	3	583	0.51%
2024/03/29	0	0.00	1	53.00	52.80	-1	555	-0.18%
2024/03/28	4	54.00	2	53.00	53.70	2	547	0.36%
2024/03/27	2	53.90	4	52.95	54.10	-2	493	-0.41%
2024/03/22	0	49.15	0	0.00	49.30	0	429	0.00%
2024/03/21	1	49.85	1	49.90	49.75	0	435	0.00%
2024/03/19	2	48.20	0	0.00	48.25	2	449	0.44%
2024/03/13	4	49.65	0	0.00	49.65	4	466	0.86%
2024/03/08	0	51.70	0	0.00	50.20	0	486	0.00%
2024/03/04	0	52.50	0	0.00	51.90	0	546	0.00%
2024/02/26	0	53.60	1	53.80	53.60	-1	701	-0.14%
2024/02/21	0	0.00	9	53.61	53.70	-9	947	-0.95%
2024/02/20	0	0.00	1	53.30	53.20	-1	950	-0.11%
2024/02/19	1	52.70	0	0.00	53.30	1	951	0.11%
2024/02/15	10	51.56	0	0.00	51.50	10	966	1.03%
2024/01/26	0	54.60	0	0.00	54.50	0	988	0.00%
2024/01/25	1	54.60	0	0.00	54.70	1	989	0.10%
2024/01/18	0	52.90	0	0.00	52.90	0	995	0.00%
2024/01/15	0	54.90	0	0.00	54.70	0	1,008	0.00%
2024/01/09	0	54.60	0	0.00	54.40	0	1,036	0.00%
2023/12/28	0	0.00	1	58.40	57.80	-1	1,014	-0.10%
2023/12/22	0	54.50	0	0.00	55.00	0	989	0.00%
2023/12/21	0.1	54.50	0	0.00	54.30	0.1	984	0.01%
2023/12/18	0	0.00	1	55.50	55.80	-1	968	-0.10%
2023/12/14	0	0.00	10	56.70	56.80	-10	950	-1.05%
2023/12/08	10	56.80	0	0.00	56.70	10	920	1.09%
2023/12/07	0	55.80	1	55.80	55.40	-1	908	-0.11%
2023/11/30	0	0.00	1	57.70	56.90	-1	844	-0.12%
2023/11/28	0	58.00	0	0.00	58.50	0	799	0.00%
2023/11/27	1	56.50	0	0.00	56.50	1	762	0.13%
2023/11/24	1	56.50	1	57.90	56.50	0	732	0.00%
2023/11/22	3	57.10	7	58.08	57.80	-4	624	-0.64%
2023/11/21	1	54.20	0	0.00	55.00	1	478	0.21%
2023/11/20	2	52.45	0	0.00	53.90	2	415	0.48%
2023/11/17	0	50.50	1	50.50	50.60	-1	362	-0.27%
2023/11/15	1	50.70	0	0.00	50.30	1	353	0.28%
2023/11/14	0	49.95	0	0.00	49.90	0	341	0.00%
2023/11/10	0	48.80	2	48.15	48.00	-2	336	-0.59%
2023/11/09	0	49.15	0	0.00	49.10	0	335	0.00%
2023/10/31	0	0.00	4	49.30	49.40	-4	321	-1.24%
2023/10/30	4	49.55	0	0.00	49.35	4	317	1.26%
2023/10/25	0	0.00	0.8	49.00	49.15	-0.8	314	-0.26%
2023/10/11	1	45.75	0	0.00	45.80	1	314	0.32%
2023/10/06	1	46.80	0	0.00	46.60	1	315	0.32%
2023/09/27	0	0.00	1	46.55	46.35	-1	314	-0.32%
2023/09/08	3	45.60	8	45.69	46.00	-5	300	-1.66%
2023/09/04	0	45.45	0	0.00	45.70	0	299	0.00%
2023/08/22	1	43.05	0	0.00	43.00	1	301	0.34%
2023/08/18	0	43.95	0	0.00	43.55	0	305	0.00%
2023/08/15	1.2	42.94	0	0.00	42.75	1.2	301	0.41%
2023/08/14	0	44.20	0	0.00	43.40	0	299	0.01%
2023/08/11	1.1	44.27	4	44.20	44.45	-2.9	296	-0.99%
2023/08/10	1	45.00	1	44.25	44.25	0	295	0.00%
2023/08/08	0	45.70	0	0.00	45.60	0	289	0.01%
2023/08/07	0	45.85	0	0.00	45.75	0	289	0.01%
2023/08/02	0	0.00	1	46.00	46.00	-1	287	-0.35%
2023/07/31	0	46.65	0	0.00	46.15	0	278	0.01%
2023/07/24	1.1	45.71	1	47.10	45.55	0.1	264	0.04%
2023/07/21	0.1	47.47	0	0.00	47.10	0.1	256	0.03%
2023/07/20	1	48.30	0	0.00	48.10	1	256	0.40%
2023/07/19	0	48.85	0	0.00	48.55	0	249	0.01%
2023/07/14	0	0.00	40	49.62	49.95	-40	241	-16.59%
2023/07/12	0	49.90	0	0.00	49.75	0	241	0.01%
2023/07/06	0	0.00	2	50.30	50.30	-2	243	-0.82%
2023/07/05	1	50.90	0	0.00	50.80	1	251	0.40%
2023/06/27	0	50.10	0	0.00	49.85	0	254	0.00%
2023/06/26	0	50.42	0	0.00	50.50	0	253	0.01%
2023/06/02	0	0.00	0	56.20	51.10	0	267	0.00%
2023/06/01	0	51.20	0	0.00	51.20	0	270	0.01%
2023/05/31	0	51.30	0	0.00	51.00	0	274	0.01%
2023/05/30	0	51.00	0	0.00	51.00	0	276	0.01%
2023/05/29	0	51.00	0	0.00	51.10	0	279	0.01%
2023/05/18	1	50.00	0	0.00	50.00	1	291	0.34%
2023/05/17	0	0.00	1	49.85	50.10	-1	294	-0.34%
2023/05/15	0	49.05	0	0.00	48.85	0	295	0.01%
2023/05/12	0	49.40	0	0.00	49.40	0	298	0.01%
2023/05/11	0	49.45	0	0.00	49.20	0	301	0.01%
2023/04/25	0.1	49.63	0	0.00	49.15	0.1	376	0.02%
2023/04/24	0	50.41	0	0.00	50.30	0	371	0.01%
2023/04/21	1.1	50.95	0	0.00	50.50	1.1	372	0.30%
2023/04/20	0.1	52.90	0	0.00	52.30	0.1	364	0.03%
2023/04/14	1	54.10	0	0.00	54.00	1	364	0.27%
2023/04/11	0	54.90	0	0.00	54.50	0	376	0.00%
2023/03/29	0	53.50	0	0.00	53.20	0	745	0.01%
2023/03/24	5	54.70	0	0.00	54.60	5	802	0.62%
2023/03/21	0	0.00	20	53.34	53.30	-20	804	-2.49%
2023/03/16	0	0.00	2	53.50	52.90	-2	810	-0.25%
2023/03/14	0	0.00	4	53.20	53.50	-4	823	-0.49%
2023/03/13	0.1	53.40	0	0.00	53.40	0.1	832	0.01%
2023/03/06	6	55.47	0	0.00	55.60	6	960	0.62%
2023/03/03	0	57.60	4	54.50	55.10	-4	960	-0.42%
2023/03/02	0.1	54.10	0	0.00	54.20	0.1	966	0.01%
2023/02/22	0	0.00	1	54.50	54.50	-1	966	-0.10%
2023/02/17	0	0.00	2	54.70	54.80	-2	978	-0.20%
2023/02/07	0.1	53.20	0	0.00	53.90	0.1	982	0.01%
2023/02/03	5	54.30	30	54.23	54.30	-25	978	-2.55%
2023/02/02	8	54.00	14	54.12	54.10	-6	970	-0.62%
2023/02/01	2	53.70	2	53.15	53.60	0	954	0.00%
2023/01/31	1	51.90	0	0.00	51.90	1	937	0.11%
2023/01/13	0.1	50.60	0	0.00	49.85	0.1	923	0.01%
2023/01/05	1	50.80	0	0.00	51.00	1	917	0.11%
2022/12/30	10	50.70	0	0.00	50.10	10	911	1.10%
2022/12/29	0	0.00	5	49.90	50.80	-5	903	-0.55%
2022/12/28	1	49.40	0	0.00	49.20	1	897	0.11%
2022/12/26	2	50.90	2	50.30	50.40	0	886	0.00%
2022/12/22	17	52.40	17	52.11	52.00	0	875	0.00%
2022/12/21	31	56.03	11	56.73	53.40	20	842	2.37%
2022/12/20	0	0.00	36	55.10	55.10	-36	535	-6.73%
2022/12/06	6	51.70	0	0.00	51.10	6	458	1.31%
2022/12/05	9	53.10	0	0.00	52.20	9	451	1.99%
2022/12/02	6	53.30	6	53.30	53.20	0	442	0.00%
2022/12/01	4	50.10	5	51.94	52.60	-1	412	-0.24%
2022/11/30	4	47.54	4	48.90	48.65	0	382	0.00%
2022/11/28	8	48.64	0	0.00	48.10	8	309	2.59%
2022/11/25	10	49.55	8	48.55	48.55	2	307	0.65%
2022/11/24	3	48.90	3	49.10	49.05	0	305	0.00%
2022/11/22	4	47.75	4	47.50	47.60	0	296	0.00%
2022/11/21	5	49.35	5	48.50	48.30	0	294	0.00%
2022/11/18	6	49.40	1	49.30	49.25	5	293	1.70%
2022/11/17	1	50.00	0	0.00	49.90	1	290	0.34%
2022/10/27	0	0.00	2	45.90	45.95	-2	279	-0.72%
2022/10/26	1	44.75	0	0.00	44.80	1	280	0.36%
2022/10/25	0	0.00	3	45.45	44.85	-3	282	-1.06%
2022/10/21	0	45.60	0	0.00	45.15	0	287	0.00%
2022/10/17	0	0.00	2	45.05	46.60	-2	314	-0.64%
2022/10/04	3	49.90	0	0.00	49.65	3	387	0.77%
2022/09/22	0	0.00	1	54.40	54.10	-1	434	-0.23%
2022/09/20	3	55.60	0	0.00	55.50	3	435	0.69%
2022/09/14	0	0.00	2	57.10	57.00	-2	452	-0.44%
2022/09/13	2	57.80	0	0.00	57.50	2	454	0.44%
2022/09/06	0	0.00	1	56.20	55.90	-1	493	-0.20%
2022/09/05	0.1	57.30	1	57.40	57.00	-0.9	499	-0.18%
2022/08/31	1	59.60	0	0.00	59.40	1	519	0.19%
2022/08/12	0	0.00	1	58.30	58.60	-1	548	-0.18%
2022/08/11	1	56.50	0	0.00	57.00	1	544	0.18%
2022/07/28	1	58.50	0	0.00	57.30	1	590	0.17%
2022/07/22	1	62.00	3	62.50	61.20	-2	590	-0.34%
2022/07/21	0	0.00	2	61.40	62.00	-2	605	-0.33%
2022/07/19	0	0.00	2	66.85	67.00	-2	603	-0.33%
2022/07/18	0	0.00	1	66.60	66.70	-1	601	-0.17%
2022/07/15	4	64.83	0	0.00	65.40	4	597	0.67%
2022/07/13	0	0.00	14	61.36	61.60	-14	583	-2.40%
2022/07/12	0	0.00	1	60.20	60.20	-1	585	-0.17%
2022/07/08	2	62.60	0	0.00	62.50	2	599	0.33%
2022/06/30	4	67.40	1	68.20	67.00	3	638	0.47%
2022/06/23	0	0.00	2	68.75	68.00	-2	839	-0.24%
2022/06/22	0	0.00	4	69.40	68.50	-4	862	-0.46%
2022/06/20	3	68.20	0	0.00	67.30	3	968	0.31%
2022/06/17	1	69.70	0	0.00	69.90	1	963	0.10%
2022/06/02	0	77.70	2	77.45	77.40	-2	1,027	-0.19%
2022/06/01	3	77.77	0	0.00	77.70	3	1,041	0.29%
2022/05/31	0	0.00	1	77.20	77.20	-1	1,047	-0.10%
2022/05/23	2	75.70	16	75.68	75.30	-14	1,189	-1.18%
2022/05/20	1	75.50	1	75.60	75.40	0	1,196	0.00%
2022/05/19	4	74.85	0	0.00	75.50	4	1,203	0.33%
2022/05/18	10	77.14	0	0.00	76.50	10	1,202	0.83%
2022/05/17	1	76.30	1	75.70	77.20	0	1,199	0.00%
2022/05/16	0.1	74.50	1	74.40	74.10	-0.9	1,192	-0.08%
2022/05/12	2	75.50	2	74.00	74.00	0	1,217	0.00%
2022/05/11	2	75.50	2	75.40	75.60	0	1,217	0.00%
2022/05/06	0	76.50	0	0.00	76.70	0	1,216	0.00%
2022/05/05	2	78.40	3	77.53	77.50	-1	1,217	-0.08%
2022/05/03	1	75.00	0	0.00	76.40	1	1,224	0.08%
2022/04/27	3	73.20	1	73.10	73.80	2	1,223	0.16%
2022/04/26	0	77.00	0	0.00	76.10	0	1,208	0.00%
2022/04/25	1	77.20	3	77.50	77.00	-2	1,208	-0.17%
2022/04/22	1	80.70	0	0.00	80.60	1	1,195	0.08%
2022/04/21	0	0.00	0	82.00	81.60	0	1,211	0.00%
2022/04/20	0	82.20	0	0.00	81.80	0	1,227	0.00%
2022/04/13	2	83.10	0	0.00	83.70	2	1,328	0.15%
2022/04/12	1	82.10	0	0.00	82.20	1	1,349	0.07%
2022/04/11	3	82.97	10	83.40	83.10	-7	1,446	-0.48%
2022/03/31	1	91.00	2	90.00	90.00	-1	1,502	-0.07%
2022/03/30	7	93.30	3	91.97	91.00	4	1,485	0.27%
2022/03/29	11	92.41	1	92.50	91.40	10	1,419	0.70%
2022/03/25	0	0.00	1	90.60	90.40	-1	1,331	-0.08%
2022/03/24	3	90.63	2	90.65	90.90	1	1,308	0.08%
2022/03/23	0	0.00	1	89.90	90.40	-1	1,273	-0.08%
2022/03/18	2	85.70	1	85.40	87.20	1	1,212	0.08%
2022/03/17	0	0.00	2	84.65	85.30	-2	1,209	-0.17%
2022/03/16	0.1	84.00	0	0.00	83.60	0.1	1,213	0.01%
2022/03/15	0	0.00	1	84.20	84.20	-1	1,230	-0.08%
2022/03/14	2	86.15	3	86.50	86.10	-1	1,272	-0.08%
2022/03/11	0	0.00	4	86.20	86.40	-4	1,288	-0.31%
2022/03/08	1.1	85.67	0	0.00	84.00	1.1	1,446	0.07%
2022/03/07	0.1	87.08	0	0.00	86.60	0.1	1,505	0.01%
2022/03/02	0	0.00	4	88.13	88.70	-4	1,517	-0.26%
2022/02/25	1	88.00	0	0.00	87.60	1	1,523	0.07%
2022/02/24	0	0.00	2	86.90	87.30	-2	1,517	-0.13%
2022/02/22	1	84.50	0	0.00	84.30	1	1,672	0.06%
2022/02/17	2	85.40	0	0.00	85.10	2	1,786	0.11%
2022/02/15	0	0.00	1	85.90	85.60	-1	1,846	-0.05%
2022/02/14	0.2	84.10	0	0.00	83.90	0.2	1,863	0.01%
2022/02/10	5	85.28	0	0.00	85.10	5	1,891	0.26%
2022/02/09	1	86.10	2	86.25	86.20	-1	1,897	-0.05%
2022/01/26	2	82.65	50	82.50	82.50	-48	1,907	-2.52%
2022/01/25	0	0.00	1	83.60	83.20	-1	1,932	-0.05%
2022/01/19	1	86.00	0	0.00	86.00	1	1,993	0.05%
2022/01/14	0	0.00	1	83.30	83.30	-1	2,047	-0.05%
2022/01/13	2	85.30	1	85.00	85.00	1	2,057	0.05%
2022/01/12	0	0.00	1	86.40	86.30	-1	2,044	-0.05%
2022/01/10	1	89.20	0	0.00	88.80	1	2,018	0.05%
2022/01/04	8	95.64	5	94.96	93.90	3	2,014	0.15%
2022/01/03	0	0.00	2	95.00	95.00	-2	1,926	-0.10%
2021/12/30	0	0.00	1	91.90	92.00	-1	1,848	-0.05%
2021/12/28	1	91.50	0	0.00	91.40	1	1,914	0.05%
2021/12/27	0	0.00	1	91.70	91.50	-1	1,947	-0.05%
2021/12/24	0	0.00	2	91.50	91.10	-2	1,982	-0.10%
2021/12/21	0	0.00	1	91.10	91.20	-1	2,038	-0.05%
2021/12/17	2	90.80	0	0.00	91.00	2	2,090	0.10%
2021/12/15	0	0.00	0.2	90.30	90.60	-0.2	2,097	-0.01%
2021/12/09	0	91.30	6	90.50	90.40	-6	2,114	-0.28%
2021/12/08	2	92.10	1.3	91.58	91.60	0.7	2,125	0.03%
2021/12/06	0	0.00	5	95.00	94.70	-5	2,097	-0.24%
2021/12/03	0	0.00	4	96.30	95.80	-4	2,136	-0.19%
2021/12/02	5	95.38	1	94.60	94.60	4	2,197	0.18%
2021/12/01	13	94.92	8	95.08	96.50	5	2,259	0.22%
2021/11/30	0	0.00	1	91.30	92.50	-1	2,285	-0.04%
2021/11/26	0.3	90.10	0	0.00	90.10	0.3	2,347	0.01%
2021/11/23	0	0.00	2	91.60	91.60	-2	2,375	-0.08%
2021/11/22	2	93.70	0	0.00	94.00	2	2,378	0.08%
2021/11/19	2	96.25	8	95.09	94.40	-6	2,386	-0.25%
2021/11/18	2	94.40	8	94.13	96.00	-6	2,243	-0.27%
2021/11/15	1	92.00	0	0.00	92.40	1	2,206	0.05%
2021/11/12	0	0.00	1.1	90.24	90.30	-1.1	2,209	-0.05%
2021/11/11	0	0.00	2	89.85	89.90	-2	2,216	-0.09%
2021/11/10	1	88.20	0	0.00	87.80	1	2,224	0.04%
2021/11/09	1	88.40	0	0.00	88.20	1	2,282	0.04%
2021/11/08	2	86.89	1	86.80	86.70	1	2,284	0.04%
2021/11/05	0	0.00	2	86.50	86.50	-2	2,372	-0.08%
2021/11/03	0	86.10	1.4	86.87	86.70	-1.4	2,543	-0.06%
2021/11/02	2	85.85	3	85.77	85.70	-1	2,653	-0.04%
2021/11/01	1	88.70	1	86.20	88.70	0	2,715	0.00%
2021/10/29	1	86.00	1	86.20	85.80	0	2,724	0.00%
2021/10/28	0	0.00	2	85.06	85.80	-2	2,748	-0.07%
2021/10/27	0	0.00	8	84.39	84.70	-8	2,784	-0.29%
2021/10/26	1.1	84.00	2	85.20	83.60	-1	2,871	-0.03%
2021/10/22	1	86.60	1	86.70	85.50	0	3,031	0.00%
2021/10/21	1	86.20	2	86.50	86.30	-1	3,119	-0.03%
2021/10/19	2	84.15	1	84.00	84.30	1	3,512	0.03%
2021/10/18	1	82.50	1	82.80	82.50	0	3,833	0.00%
2021/10/15	2	82.65	1	82.40	82.50	1	4,385	0.02%
2021/10/14	0	0.00	1	80.40	80.60	-1	4,800	-0.02%
2021/10/13	5.1	79.86	4	80.20	79.50	1.1	5,370	0.02%
2021/10/12	1	83.00	0	0.00	82.30	1	5,542	0.02%
2021/10/08	1.1	85.05	0	0.00	85.10	1.1	5,564	0.02%
2021/10/07	0	0.00	2	85.20	86.20	-2	5,604	-0.04%
2021/10/06	5	82.58	3	84.90	82.50	2	5,827	0.03%
2021/10/05	8	82.68	6	84.50	85.30	2	6,034	0.03%
2021/10/04	3	85.20	5	85.28	84.80	-2	6,028	-0.03%
2021/10/01	4.1	88.64	0	0.00	88.30	4.1	6,036	0.07%
2021/09/30	1	90.80	0	0.00	90.70	1	6,031	0.02%
2021/09/29	0.1	91.00	3	91.70	90.80	-3	6,042	-0.05%
2021/09/27	0	0.00	1	95.10	94.40	-1	6,044	-0.02%
2021/09/24	2	93.30	0	0.00	93.00	2	6,036	0.03%
2021/09/23	2	91.00	1	91.30	91.80	1	6,024	0.02%
2021/09/22	5	89.48	3	90.23	90.20	2	6,038	0.03%
2021/09/15	1.3	90.29	0	0.00	90.50	1.3	6,081	0.02%
2021/09/14	1	92.30	0	0.00	91.60	1	6,096	0.02%
2021/09/13	2	93.05	8	93.58	93.10	-6	6,119	-0.10%
2021/09/09	1	90.20	1	91.10	90.70	0	6,135	0.00%
2021/09/08	3.2	90.58	2	90.05	90.30	1.2	6,152	0.02%
2021/09/07	9.2	93.38	5	93.66	92.80	4.2	6,127	0.07%
2021/09/06	12	99.32	10	99.58	98.10	2	6,064	0.03%
2021/09/03	0.1	94.00	2	95.90	98.40	-2	5,965	-0.03%
2021/09/02	1	93.50	1	94.20	93.70	0	6,177	0.00%
2021/09/01	1	93.70	2	92.80	93.50	-1	6,181	-0.02%
2021/08/31	1	90.00	0	0.00	90.50	1	6,160	0.02%
2021/08/27	2	90.20	0	0.00	91.50	2	6,181	0.03%
2021/08/25	4	91.53	2	93.15	92.70	2	6,207	0.03%
2021/08/24	0	0.00	7	91.04	90.10	-7	6,201	-0.11%
2021/08/23	1	90.50	9	90.49	90.70	-8	6,186	-0.13%
2021/08/19	2	88.05	3	88.00	86.50	-1	6,312	-0.02%
2021/08/18	4	86.70	3	87.57	89.90	1	6,326	0.02%
2021/08/17	10	87.65	1	86.60	86.60	9	6,363	0.14%
2021/08/16	4	88.10	0	0.00	89.50	4	6,377	0.06%
2021/08/13	12	91.73	4	90.60	90.20	8	6,372	0.13%
2021/08/12	2	96.10	0	0.00	95.20	2	6,355	0.03%
2021/08/11	23	95.99	2	95.95	95.00	21	6,423	0.33%
2021/08/10	2	107.50	2	105.75	106.00	0	6,422	0.00%
2021/08/09	0	0.00	2	109.00	108.50	-2	6,404	-0.03%
2021/08/06	11	112.68	0	0.00	111.50	11	6,413	0.17%
2021/08/05	1	110.00	17	107.97	110.50	-16	6,508	-0.25%
2021/08/04	4	108.75	0	0.00	106.50	4	6,567	0.06%
2021/08/03	1	110.00	0.2	108.50	108.50	0.8	6,647	0.01%
2021/08/02	0	0.00	1.1	108.50	108.00	-1.1	6,699	-0.02%
2021/07/30	7	106.86	27	106.11	107.50	-20	6,733	-0.30%
2021/07/29	22	102.55	2	102.50	105.00	20	6,679	0.30%
2021/07/28	6	102.42	4	101.93	103.00	2	6,679	0.03%
2021/07/27	13.3	106.80	3	106.83	104.50	10.3	6,687	0.15%
2021/07/26	3	109.50	1	111.00	108.50	2	6,732	0.03%
2021/07/23	75.2	112.75	121	111.29	108.00	-45.8	6,695	-0.68%	大賣/
2021/07/22	21.3	115.14	9	113.83	113.00	12.3	6,483	0.19%
2021/07/21	7	114.50	17	115.03	112.50	-10	6,273	-0.16%
2021/07/20	20	110.83	16.5	109.67	109.00	3.5	5,889	0.06%
2021/07/19	18.5	105.57	13	108.92	113.00	5.5	5,631	0.10%
2021/07/16	5	104.00	8	100.88	103.00	-3	5,231	-0.06%
2021/07/14	4	99.03	6	98.78	99.00	-2	5,090	-0.04%
2021/07/13	13	101.67	7	100.64	99.10	6	5,086	0.12%
2021/07/12	72	99.32	56	99.74	101.50	16	4,974	0.32%
2021/07/09	1	95.80	0	0.00	95.90	1	4,852	0.02%
2021/07/06	1	96.50	0	0.00	94.80	1	5,121	0.02%
2021/07/05	1	96.00	11	96.16	96.10	-10	5,245	-0.19%
2021/07/02	0	0.00	1.1	93.43	93.60	-1.1	5,388	-0.02%
2021/07/01	4	92.85	0	0.00	92.60	4	5,556	0.07%
2021/06/30	1.1	94.01	0	0.00	94.00	1.1	5,792	0.02%
2021/06/29	2	94.20	0	0.00	93.70	2	6,023	0.03%
2021/06/28	1	93.90	0	0.00	95.10	1	6,207	0.02%
2021/06/25	0	0.00	0	94.60	94.30	0	6,537	0.00%
2021/06/24	1	94.40	0	0.00	94.60	1	6,769	0.01%
2021/06/23	0	0.00	4	93.78	94.00	-4	6,868	-0.06%
2021/06/22	3	92.67	3	92.87	92.60	0	7,365	0.00%
2021/06/21	1	95.30	3	94.47	94.30	-2	7,403	-0.03%
2021/06/18	1	96.70	0	0.00	96.40	1	7,453	0.01%
2021/06/16	0	0.00	1	94.30	94.30	-1	7,571	-0.01%
2021/06/15	0	0.00	0	96.10	96.20	0	7,698	0.00%
2021/06/11	1	97.50	0	0.00	95.10	1	8,301	0.01%
2021/06/10	7	98.33	2	99.89	96.80	5	8,717	0.06%
2021/06/09	1	95.00	3.1	93.73	94.30	-2.1	8,500	-0.02%
2021/06/07	5	90.20	6	92.25	92.40	-1	8,792	-0.01%
2021/06/04	1	91.70	0	0.00	91.80	1	8,852	0.01%
2021/06/02	0	0.00	1	94.70	93.00	-1	9,000	-0.01%
2021/06/01	0	0.00	2	94.90	94.70	-2	9,040	-0.02%
2021/05/31	0	0.00	7	93.70	94.30	-7	9,093	-0.08%
2021/05/28	4	94.40	0	0.00	94.10	4	9,206	0.04%
2021/05/27	7	93.37	0	0.00	94.00	7	9,409	0.07%
2021/05/26	0	0.00	2	91.80	91.80	-2	9,402	-0.02%
2021/05/25	2	91.30	1	92.10	92.20	1	9,629	0.01%
2021/05/24	2	88.80	0	0.00	90.10	2	9,887	0.02%
2021/05/21	5	88.50	1	89.50	88.10	4	10,180	0.04%
2021/05/20	11	88.55	3	87.87	87.00	8	10,707	0.07%
2021/05/19	0	0.00	2	88.90	89.90	-2	11,189	-0.02%
2021/05/18	8	85.75	2	86.15	87.00	6	11,725	0.05%
2021/05/17	4.1	82.92	9	83.86	82.50	-4.9	11,952	-0.04%
2021/05/14	2	89.40	21	88.00	88.00	-19	11,990	-0.16%
2021/05/13	10	90.35	7	90.89	88.90	3	11,927	0.03%
2021/05/12	2	85.75	7	86.30	86.80	-5	11,768	-0.04%
2021/05/11	5	90.10	7	91.70	90.50	-2	11,690	-0.02%
2021/05/10	8	96.55	0	0.00	97.20	8	11,639	0.07%
2021/05/07	5	100.36	6	99.65	99.50	-1	11,696	-0.01%
2021/05/06	1	96.40	0	0.00	96.60	1	11,821	0.01%
2021/05/05	4	99.20	1	99.00	97.20	3	12,583	0.02%
2021/05/04	12	98.40	5	99.24	100.50	7	13,173	0.05%
2021/05/03	12	103.71	32	104.91	102.00	-20	13,120	-0.15%
2021/04/29	4	111.63	0	0.00	110.00	4	13,021	0.03%
2021/04/28	3	110.00	16	110.34	112.00	-13	12,981	-0.10%
2021/04/27	25	110.08	15	110.50	109.50	10	12,943	0.08%
2021/04/26	152	114.51	168	115.49	114.50	-16	12,885	-0.12%	大買/大賣/
2021/04/23	10	112.45	1	114.00	112.50	9	12,828	0.07%
2021/04/22	18	110.92	26	111.71	109.50	-8	12,847	-0.06%
2021/04/21	1	109.50	2	109.00	111.00	-1	12,799	-0.01%
2021/04/19	1	109.00	1	110.00	109.50	0	12,806	0.00%
2021/04/16	4.1	113.12	10	111.45	110.50	-5.9	12,837	-0.05%
2021/04/15	3	110.33	5	111.60	112.50	-2	12,742	-0.02%
2021/04/14	12	104.88	3	107.17	106.00	9	12,670	0.07%
2021/04/13	9	111.28	4	111.00	108.00	5	12,569	0.04%
2021/04/12	19	110.84	5	111.30	108.50	14	12,524	0.11%
2021/04/09	18	114.00	3	114.83	113.00	15	12,433	0.12%
2021/04/08	16	114.66	12	114.04	113.50	4	12,344	0.03%
2021/04/07	11	111.59	6	110.83	115.00	5	12,160	0.04%
2021/04/06	25	114.20	13	110.27	114.00	12	12,000	0.10%
2021/04/01	79	106.32	10	104.85	105.50	69	11,755	0.59%
2021/03/31	3	102.17	1	104.47	102.00	2	11,534	0.02%
2021/03/30	13	102.81	6	103.31	103.00	7	11,375	0.06%
2021/03/29	11	100.19	13	99.58	99.40	-2	11,059	-0.02%
2021/03/26	8	97.81	3	97.70	98.00	5	10,827	0.05%
2021/03/25	17	97.31	23	97.56	96.70	-6	10,729	-0.06%
2021/03/24	8	94.95	8	94.74	94.80	0	10,232	0.00%
2021/03/23	9	94.41	15	94.40	93.60	-6	10,227	-0.06%
2021/03/22	26	93.47	1	93.20	93.50	25	10,174	0.25%
2021/03/19	3	92.53	1	92.50	92.80	2	10,113	0.02%
2021/03/18	6	94.85	10	94.89	94.10	-4	10,049	-0.04%
2021/03/17	28	96.13	14	94.59	94.50	14	9,947	0.14%
2021/03/16	29	94.54	32	96.38	98.70	-3	9,404	-0.03%
2021/03/12	3	89.67	129	88.05	88.40	-126	8,991	-1.40%	大賣/鉅額交易
2021/03/11	12	88.16	1	88.60	88.20	11	8,903	0.12%
2021/03/10	5	85.62	3	86.00	86.30	2	8,775	0.02%
2021/03/09	3	84.20	32	83.97	85.30	-29	8,750	-0.33%
2021/03/08	9	84.81	23	84.37	84.50	-14	8,811	-0.16%
2021/03/05	0	0.00	5	85.78	85.80	-5	8,735	-0.06%
2021/03/04	7	84.97	13	84.58	84.70	-6	8,712	-0.07%
2021/03/03	5	84.40	2	84.70	84.90	3	8,709	0.03%
2021/03/02	2	87.60	7	88.24	85.70	-5	8,584	-0.06%
2021/02/26	5	84.80	1	84.70	84.60	4	8,371	0.05%
2021/02/25	9	86.94	2	86.80	86.50	7	8,356	0.08%
2021/02/24	3	84.93	4	86.10	84.10	-1	8,261	-0.01%
2021/02/23	12	84.74	101	84.81	84.00	-89	7,957	-1.12%	大賣/
2021/02/22	32	88.42	17	88.80	87.60	15	7,648	0.20%
2021/02/19	30	83.19	66	84.28	87.80	-36	7,132	-0.50%
2021/02/18	30	81.90	4	80.43	79.90	26	6,636	0.39%
2021/02/17	2	76.10	7	75.94	76.30	-5	6,055	-0.08%
2021/02/05	1	69.60	0	0.00	69.40	1	5,783	0.02%
2021/02/04	1	68.60	0	0.00	68.80	1	5,746	0.02%
2021/02/02	2	67.60	1	67.20	67.90	1	5,945	0.02%
2021/02/01	6	65.87	0	0.00	66.80	6	6,203	0.10%
2021/01/29	5	68.00	3	68.93	66.20	2	6,303	0.03%
2021/01/28	10	69.83	8	70.06	68.70	2	6,298	0.03%
2021/01/27	33	75.42	113	73.14	72.80	-80	6,149	-1.30%	大賣/
2021/01/26	4.2	74.49	36	76.14	76.20	-31.9	5,438	-0.59%
2021/01/21	24	64.70	2	64.50	64.60	22	4,809	0.46%
2021/01/20	76	66.41	1	65.30	65.30	75	4,819	1.56%
2021/01/19	0	0.00	6	68.27	67.50	-6	4,842	-0.12%
2021/01/18	10	69.30	1	69.60	69.00	9	4,972	0.18%
2021/01/15	9	70.72	30	71.06	69.50	-21	4,999	-0.42%
2021/01/14	207	69.92	10	69.13	69.70	197	4,984	3.95%	大買/鉅額交易
2021/01/13	0	0.00	1	67.90	67.80	-1	4,922	-0.02%
2021/01/12	0	0.00	1	67.50	66.70	-1	4,993	-0.02%
2021/01/11	10	66.21	2	67.65	67.40	8	5,037	0.16%
2021/01/08	0	0.00	2	67.55	67.20	-2	5,155	-0.04%
2021/01/07	20	67.20	1	65.50	66.80	19	5,201	0.37%
2021/01/06	1	66.50	0	0.00	65.50	1	5,280	0.02%
2021/01/05	1	66.70	0	0.00	66.50	1	5,349	0.02%
2021/01/04	3	66.80	10	67.03	67.30	-7	5,502	-0.13%
2020/12/31	26	65.97	6	66.27	65.70	20	6,172	0.32%
2020/12/29	0	0.00	2	64.30	64.20	-2	6,793	-0.03%
2020/12/28	0	0.00	5	65.14	65.10	-5	6,926	-0.07%
2020/12/25	1	65.50	3	65.33	64.70	-2	7,084	-0.03%
2020/12/24	2	65.00	0	0.00	65.00	2	7,243	0.03%
2020/12/23	1	64.20	0	0.00	63.70	1	7,464	0.01%
2020/12/22	6	64.00	0	0.00	64.00	6	7,877	0.08%
2020/12/18	1	63.90	0	0.00	63.60	1	8,471	0.01%
2020/12/17	12	63.45	0	0.00	63.40	12	8,854	0.14%
2020/12/16	0	0.00	1	65.40	64.70	-1	9,049	-0.01%
2020/12/15	8	64.81	0	0.00	64.30	8	9,574	0.08%
2020/12/14	2	65.05	0	0.00	65.90	2	10,057	0.02%
2020/12/11	4	65.33	3	66.57	65.40	1	11,020	0.01%
2020/12/10	5	67.10	4	68.30	67.10	1	11,773	0.01%
2020/12/09	9	69.16	0	0.00	69.40	9	11,866	0.08%
2020/12/08	1	68.50	9.2	68.83	68.40	-8.2	11,815	-0.07%
2020/12/07	0	0.00	5	69.00	67.20	-5	11,731	-0.04%
2020/12/04	0	0.00	12.3	68.22	67.90	-12.3	11,694	-0.11%
2020/12/03	25	68.26	21	67.22	67.40	4	11,759	0.03%
2020/12/02	35	68.61	48	68.63	68.70	-13	11,711	-0.11%
2020/12/01	1	67.50	8	66.91	67.60	-7	11,601	-0.06%
2020/11/30	24	67.12	13	66.84	66.90	11	11,605	0.09%
2020/11/27	17	67.20	5	66.70	66.70	12	11,637	0.10%
2020/11/26	4	65.88	0	0.00	66.10	4	11,562	0.03%
2020/11/25	1	65.60	6	66.10	65.40	-5	11,556	-0.04%
2020/11/24	16	67.44	3	67.30	66.40	13	11,565	0.11%
2020/11/23	12	67.56	2	67.05	67.20	10	11,498	0.09%
2020/11/20	0	0.00	1	65.10	65.30	-1	11,365	-0.01%
2020/11/19	3	65.20	0	0.00	64.90	3	11,354	0.03%
2020/11/18	0	0.00	5	65.96	65.50	-5	11,345	-0.04%
2020/11/17	2	65.10	25	65.18	65.10	-23	11,325	-0.20%
2020/11/16	2	65.30	0	0.00	65.40	2	11,380	0.02%
2020/11/13	1	65.60	28	63.93	65.70	-27	11,383	-0.24%
2020/11/12	3	64.30	6	65.67	63.90	-3	11,363	-0.03%
2020/11/11	1	64.90	0	0.00	65.30	1	11,322	0.01%
2020/11/10	8	65.96	1	65.00	64.70	7	11,299	0.06%
2020/11/09	9	68.00	3	67.70	68.00	6	11,116	0.05%
2020/11/06	1	72.10	6	72.45	71.10	-5	10,825	-0.05%
2020/11/05	0	0.00	12	71.18	70.90	-12	10,723	-0.11%
2020/11/04	1	70.30	1	70.50	70.10	0	10,662	0.00%
2020/11/03	0	0.00	10	70.40	70.30	-10	10,795	-0.09%
2020/11/02	2	68.15	1	66.50	68.30	1	10,743	0.01%
2020/10/30	5	67.40	1	68.00	66.70	4	10,713	0.04%
2020/10/29	3	66.83	1	67.30	67.30	2	10,687	0.02%
2020/10/28	1.5	68.53	0	0.00	68.10	1.5	10,672	0.01%
2020/10/27	3	69.10	1	68.90	68.50	2	10,652	0.02%
2020/10/26	7	69.81	9	71.07	69.00	-2	10,621	-0.02%
2020/10/23	0	0.00	11	71.05	71.00	-11	10,467	-0.11%
2020/10/22	2	70.70	0	0.00	70.70	2	10,379	0.02%
2020/10/21	1	70.00	5	70.10	70.00	-4	10,253	-0.04%
2020/10/20	0	0.00	2	69.40	69.50	-2	10,227	-0.02%
2020/10/19	0	0.00	1	69.10	69.50	-1	10,126	-0.01%
2020/10/16	15	68.84	10	68.70	68.00	5	10,087	0.05%
2020/10/15	11	69.92	9	69.71	69.50	2	9,935	0.02%
2020/10/14	3	69.57	0	0.00	69.50	3	9,900	0.03%
2020/10/13	3	69.30	7	69.70	70.10	-4	9,877	-0.04%
2020/10/12	1	69.20	13	70.03	70.50	-12	9,844	-0.12%
2020/10/08	18	71.37	16	71.76	69.30	2	9,750	0.02%
2020/10/07	8	67.74	11	68.95	71.60	-3	9,124	-0.03%
2020/10/06	12	66.41	1	67.60	67.90	11	8,740	0.13%
2020/10/05	6	65.50	2	64.90	65.10	4	8,690	0.05%
2020/09/30	26	64.28	0	0.00	66.30	26	8,782	0.30%
2020/09/29	13	63.59	2	64.65	64.00	11	8,741	0.13%
2020/09/28	33	66.06	32	65.06	64.60	1	8,704	0.01%
2020/09/25	23	68.92	39	64.23	67.30	-16	8,552	-0.19%
2020/09/24	43	68.67	32	67.76	67.50	11	8,202	0.13%
2020/09/23	28	68.87	15	69.04	70.10	13	7,934	0.16%
2020/09/22	2	69.65	7	70.64	68.50	-5	7,740	-0.06%
2020/09/21	21	69.58	4	70.23	69.00	17	7,383	0.23%
2020/09/18	70	71.94	54	71.20	72.20	16	7,242	0.22%
2020/09/17	95	69.76	81.1	70.05	72.00	13.9	6,767	0.21%
2020/09/16	53	69.80	93	69.42	70.00	-40	6,369	-0.63%
2020/09/15	24	63.88	20	64.14	65.10	4	5,609	0.07%
2020/09/14	1	58.00	8	58.36	59.20	-7	4,909	-0.14%
2020/09/10	0	0.00	3	54.80	54.80	-3	4,858	-0.06%
2020/09/08	7	54.70	3	55.60	54.70	4	4,999	0.08%
2020/09/07	19	53.41	25	54.60	53.10	-6	5,008	-0.12%
2020/09/04	7	53.84	4	53.95	54.20	3	5,133	0.06%
2020/09/02	4	55.30	5	55.80	55.30	-1	5,323	-0.02%
2020/09/01	1	53.20	0	0.00	53.40	1	5,620	0.02%
2020/08/31	6	53.72	0	0.00	53.80	6	5,701	0.11%
2020/08/28	0	0.00	12	54.37	53.80	-12	5,973	-0.20%
2020/08/27	0	0.00	1	54.10	53.50	-1	6,255	-0.02%
2020/08/26	5	54.50	1	54.50	54.40	4	6,355	0.06%
2020/08/24	0	0.00	11	52.64	52.90	-11	6,655	-0.17%
2020/08/21	10	52.00	3	51.80	52.10	7	6,881	0.10%
2020/08/20	10	51.32	125	51.21	50.90	-115	7,135	-1.61%	大賣/鉅額交易
2020/08/19	1	55.70	3	55.80	55.10	-2	7,182	-0.03%
2020/08/18	8	55.54	0	0.00	55.40	8	7,250	0.11%
2020/08/17	2	55.35	0	0.00	55.30	2	7,487	0.03%
2020/08/14	0	0.00	2	54.70	54.70	-2	7,583	-0.03%
2020/08/13	4	54.95	4	54.85	54.80	0	7,687	0.00%
2020/08/12	2	53.55	1	53.70	54.80	1	8,026	0.01%
2020/08/11	0	0.00	1	53.80	53.00	-1	8,560	-0.01%
2020/08/10	5	55.76	2	55.50	54.80	3	8,853	0.03%
2020/08/07	0	0.00	8	56.71	56.00	-8	9,415	-0.08%
2020/08/05	1	53.80	0	0.00	53.90	1	9,997	0.01%
2020/07/31	1	52.40	0	0.00	52.80	1	11,751	0.01%
2020/07/30	3	52.87	0	0.00	53.00	3	12,488	0.02%
2020/07/28	2	50.35	0	0.00	50.20	2	12,797	0.02%
2020/07/27	10	51.40	0	0.00	50.00	10	12,956	0.08%
2020/07/24	0	0.00	1	53.00	51.00	-1	13,285	-0.01%
2020/07/23	0	0.00	10	52.80	52.70	-10	13,327	-0.08%
2020/07/21	2	53.00	0	0.00	53.30	2	13,584	0.01%
2020/07/20	10	52.80	0	0.00	52.80	10	13,748	0.07%
2020/07/17	24	53.93	16	52.00	52.10	8	13,921	0.06%
2020/07/16	6	55.33	2	55.20	55.00	4	13,922	0.03%
2020/07/15	10	59.00	0	0.00	58.20	10	13,949	0.07%
2020/07/14	5	59.90	5	59.50	59.50	0	14,039	0.00%
2020/07/13	0	0.00	2	62.80	62.50	-2	14,127	-0.01%
2020/07/10	6	62.02	5	61.50	61.50	1	14,144	0.01%
2020/07/09	12	62.30	10	63.13	62.10	2	14,181	0.01%
2020/07/08	0	0.00	5	61.00	61.20	-5	14,222	-0.04%
2020/07/07	9	60.73	17	60.25	60.40	-8	14,351	-0.06%
2020/07/06	2	59.85	7	59.97	59.90	-5	14,471	-0.03%
2020/07/03	0	0.00	9	58.30	58.70	-9	14,561	-0.06%
2020/07/02	1.1	57.92	17	58.10	58.40	-15.9	14,934	-0.11%
2020/07/01	5	57.92	2	58.10	57.10	3	15,227	0.02%
2020/06/30	8	56.30	1	56.20	56.70	7	15,401	0.05%
2020/06/29	11	57.22	17	56.65	56.20	-6	15,402	-0.04%
2020/06/24	9	55.51	7	55.07	55.90	2	15,345	0.01%
2020/06/23	17	55.35	4	55.33	55.00	13	15,400	0.08%
2020/06/22	54	55.97	44	55.50	56.20	10	15,324	0.07%
2020/06/19	55	53.66	1	53.40	53.80	54	15,159	0.36%
2020/06/18	77	53.55	36	53.23	53.10	41	15,116	0.27%
2020/06/17	1	53.30	21	53.07	53.10	-20	15,086	-0.13%
2020/06/16	5	52.00	7	52.50	52.70	-2	15,056	-0.01%
2020/06/15	5	52.00	0	0.00	51.10	5	15,052	0.03%
2020/06/12	42	51.20	2	51.65	51.80	40	15,063	0.27%
2020/06/11	13	49.84	2	49.45	50.50	11	15,064	0.07%
2020/06/10	7	51.67	9	51.62	51.60	-2	15,146	-0.01%
2020/06/09	19	52.59	10	52.55	52.00	9	15,178	0.06%
2020/06/08	109	52.91	115	54.07	52.00	-6	15,246	-0.04%	大買/大賣/
2020/06/05	3	58.07	15	57.63	57.70	-12	15,141	-0.08%
2020/06/04	73	58.97	28	58.81	58.00	45	15,353	0.29%
2020/06/03	16	59.84	25	59.90	60.30	-9	15,769	-0.06%
2020/06/02	6	57.92	4	58.78	57.70	2	15,984	0.01%
2020/06/01	9	58.31	7	58.60	58.30	2	16,421	0.01%
2020/05/29	7	57.61	8	57.93	57.70	-1	16,642	-0.01%
2020/05/28	4	57.55	8	57.66	57.10	-4	16,528	-0.02%
2020/05/27	11	56.76	12	58.77	55.90	-1	16,379	-0.01%
2020/05/26	12	57.47	23	57.89	58.10	-11	16,134	-0.07%
2020/05/25	3	56.87	2	57.60	57.80	1	16,019	0.01%
2020/05/22	14	59.00	13	59.16	57.10	1	15,985	0.01%
2020/05/21	19	58.62	3	58.40	58.00	16	15,991	0.10%
2020/05/20	3	57.33	6	57.88	57.40	-3	15,879	-0.02%
2020/05/19	18	59.24	19	59.37	57.00	-1	15,747	-0.01%
2020/05/18	6	61.17	15	60.40	61.20	-9	15,364	-0.06%
2020/05/15	16	59.29	13	57.98	57.50	3	14,791	0.02%
2020/05/14	35	61.51	30	62.37	59.80	5	14,442	0.03%
2020/05/13	106	60.58	110	60.30	61.00	-4	13,802	-0.03%	大買/大賣/
2020/05/12	92	60.09	89	61.28	60.80	3	13,520	0.02%
2020/05/11	20	59.19	17	58.81	59.50	3	12,981	0.02%
2020/05/08	199	57.00	178	57.72	58.30	21	12,517	0.17%	大買/大賣/
2020/05/07	28	53.14	60	54.03	55.70	-32	11,727	-0.27%
2020/05/06	35	52.44	77.1	52.87	50.70	-42.1	11,237	-0.37%
2020/05/05	17	47.84	55	48.36	50.30	-38	10,483	-0.36%
2020/05/04	28	46.42	1	46.50	45.80	27	10,202	0.26%
2020/04/30	42	46.61	22	46.31	46.10	20	10,141	0.20%
2020/04/29	31	47.05	8	47.34	47.75	23	9,941	0.23%
2020/04/28	4	45.35	0	0.00	44.85	4	9,568	0.04%
2020/04/27	2	45.93	1	45.65	45.85	1	9,479	0.01%
2020/04/24	14	46.43	5	46.73	46.10	9	9,357	0.10%
2020/04/23	4	46.70	10	46.50	46.30	-6	9,122	-0.07%
2020/04/22	16	45.31	6	45.68	45.40	10	8,898	0.11%
2020/04/21	0	0.00	15	44.22	43.05	-15	8,656	-0.17%
2020/04/20	0	0.00	5	44.75	44.70	-5	8,549	-0.06%
2020/04/17	2	44.78	3	44.92	43.85	-1	8,441	-0.01%
2020/04/16	4	46.21	3	45.95	45.65	1	8,248	0.01%
2020/04/15	7	45.15	3	45.35	45.00	4	8,048	0.05%
2020/04/14	3	46.62	19	46.07	45.45	-16	7,936	-0.20%
2020/04/13	12	46.65	4	46.54	45.80	8	7,732	0.10%
2020/04/10	11	45.50	17	45.43	44.50	-6	7,445	-0.08%
2020/04/09	47	44.50	63	44.71	44.05	-16	7,180	-0.22%
2020/04/08	2	43.10	11	43.20	43.40	-9	6,922	-0.13%
2020/04/07	27	44.32	24	44.23	43.50	3	6,708	0.04%
2020/04/06	13	42.43	0	0.00	43.70	13	6,238	0.21%
2020/04/01	16	37.23	12	38.85	39.75	4	5,855	0.07%
2020/03/31	2	36.35	6	36.38	36.15	-4	5,580	-0.07%
2020/03/30	5	35.72	6	35.78	36.20	-1	5,518	-0.02%
2020/03/27	3	36.10	6	36.81	36.00	-3	5,446	-0.06%
2020/03/26	5	34.68	5	35.06	35.00	0	5,314	0.00%
2020/03/25	10	35.00	0	0.00	34.25	10	5,254	0.19%
2020/03/24	4	35.08	1	34.90	34.40	3	5,180	0.06%
2020/03/20	3	33.40	0	0.00	33.85	3	5,069	0.06%
2020/03/19	0	0.00	2	32.60	31.10	-2	5,000	-0.04%
2020/03/18	0	0.00	6	35.93	34.50	-6	4,882	-0.12%
2020/03/17	3	34.35	4	34.40	34.45	-1	4,772	-0.02%
2020/03/16	12	34.63	3	33.83	34.20	9	4,627	0.19%
2020/03/13	2	32.40	3	32.22	32.95	-1	4,383	-0.02%
2020/03/12	3	35.55	2	34.90	35.70	1	4,232	0.02%
2020/03/11	5	39.30	4	39.10	38.20	1	3,998	0.03%
2020/03/10	2	41.00	2	38.75	38.90	0	3,708	0.00%
2020/03/09	41	46.60	27	47.04	43.00	14	3,398	0.41%
2020/03/06	21	45.22	30	44.99	46.20	-9	2,687	-0.33%
2020/03/05	28	41.44	25	41.04	42.00	3	2,126	0.14%
2020/03/04	1	38.85	5	36.90	39.15	-4	1,554	-0.26%
2020/03/03	11	35.47	11	35.60	35.60	0	1,144	0.00%
2020/03/02	2	35.08	3	35.07	35.10	-1	1,075	-0.09%
2020/02/27	1	34.40	1	34.65	34.10	0	970	0.00%
2020/02/26	10	35.45	0	0.00	34.50	10	925	1.08%
2020/02/25	6	35.68	0	0.00	35.00	6	895	0.67%
2020/02/24	16	35.42	5	36.13	36.65	11	808	1.36%
2020/02/21	10	34.65	0	0.00	34.65	10	527	1.90%
2020/02/17	4	34.65	4	34.50	34.10	0	489	0.00%
2020/02/14	0	0.00	2	33.95	33.75	-2	475	-0.42%
2020/02/12	0	0.00	3	33.75	33.70	-3	465	-0.64%
2020/02/11	0	0.00	3	33.85	33.75	-3	462	-0.65%
2020/02/10	0	0.00	6	34.61	33.85	-6	454	-1.32%
2020/02/07	0	0.00	2	35.30	34.40	-2	390	-0.51%
2020/02/06	0	0.00	3	34.00	33.70	-3	327	-0.92%
2020/02/05	0	0.00	2	34.00	34.10	-2	312	-0.64%
2020/02/04	0	0.00	2	34.95	33.60	-2	297	-0.67%
2020/02/03	5	30.89	0	0.00	32.40	5	245	2.04%
2020/01/30	1	31.55	0	0.00	31.40	1	225	0.44%
2019/11/04	0	0.00	2	32.98	33.10	-2	654	-0.31%
2019/10/29	1	33.95	2	33.95	33.95	-1	654	-0.15%
2019/10/28	0	0.00	1	33.75	34.05	-1	653	-0.15%
2019/10/25	0	0.00	1	33.85	33.70	-1	650	-0.15%
2019/10/24	2	33.80	0	0.00	33.80	2	654	0.31%
2019/10/17	0	0.00	2	32.10	32.70	-2	641	-0.31%
2019/10/16	1	32.00	0	0.00	31.80	1	642	0.16%
2019/10/15	5	32.10	0	0.00	31.95	5	637	0.78%
2019/10/08	1	32.15	3	32.75	32.15	-2	631	-0.32%
2019/09/26	1	34.15	0	0.00	33.95	1	629	0.16%
2019/09/23	1	34.15	1	34.40	35.00	0	617	0.00%
2019/09/19	1	33.90	1	34.20	33.90	0	601	0.00%
2019/09/18	0	0.00	2	34.15	33.85	-2	596	-0.34%
2019/09/17	0	0.00	3	33.40	34.10	-3	589	-0.51%
2019/09/11	1	33.90	0	0.00	33.90	1	570	0.18%
2019/09/09	1	34.15	1	34.05	34.00	0	558	0.00%
2019/09/06	1	34.60	0	0.00	34.60	1	540	0.19%
2019/09/04	0	0.00	1	35.25	35.30	-1	493	-0.20%
2019/09/03	2	34.98	0	0.00	34.90	2	478	0.42%
2019/09/02	3	34.93	3	35.10	35.10	0	466	0.00%
2019/08/29	1	34.95	4	34.78	34.95	-3	415	-0.72%
2019/08/27	2	34.25	9	34.77	34.00	-7	369	-1.90%
2019/08/26	1	33.35	0	0.00	33.10	1	318	0.31%
2019/08/20	2	34.53	3	34.57	34.50	-1	280	-0.36%
2019/08/16	2	33.00	5	33.40	33.20	-3	242	-1.23%
2019/08/15	0	0.00	10	32.60	33.10	-10	233	-4.28%
2019/08/14	18	33.08	0	0.00	33.20	18	214	8.41%
2019/08/06	2	30.10	1	29.85	30.30	1	182	0.55%
2019/08/05	1	30.50	0	0.00	30.60	1	182	0.55%
2019/07/16	0	0.00	1	31.00	30.85	-1	164	-0.61%
2019/07/11	0	0.00	55	30.67	30.85	-55	168	-32.64%
2019/07/10	4	30.48	0	0.00	30.55	4	168	2.37%
2019/07/01	1	31.80	0	0.00	31.95	1	162	0.62%
2019/06/26	0	0.00	1	31.40	31.50	-1	171	-0.58%
2019/06/24	0	0.00	4	31.38	31.50	-4	180	-2.22%
2019/06/21	0	0.00	4	31.50	31.35	-4	186	-2.14%
2019/06/18	0	0.00	1	30.75	31.00	-1	209	-0.48%
2019/06/03	1	30.55	0	0.00	30.55	1	227	0.44%
2019/05/28	1	30.10	0	0.00	30.30	1	227	0.44%
2019/05/27	0	0.00	2	30.35	30.40	-2	229	-0.87%
2019/05/17	2	30.05	0	0.00	30.05	2	231	0.86%
2019/05/13	1	30.60	0	0.00	30.40	1	228	0.44%
2019/05/10	1	31.10	5	31.35	31.10	-4	227	-1.76%
2019/05/09	1	31.60	0	0.00	31.20	1	225	0.44%
2019/05/08	1	31.65	0	0.00	31.70	1	221	0.45%
2019/05/03	0	0.00	1	32.10	32.05	-1	221	-0.45%
2019/04/29	0	0.00	10	32.25	31.95	-10	217	-4.60%
2019/04/26	1	31.90	0	0.00	32.15	1	217	0.46%
2019/04/25	2	31.95	0	0.00	32.15	2	212	0.94%
2019/04/16	5	32.24	0	0.00	32.30	5	200	2.50%
2019/04/11	0	0.00	3	32.38	32.20	-3	189	-1.58%
2019/04/08	1	31.95	0	0.00	31.95	1	179	0.56%
2019/04/03	1	31.45	0	0.00	31.85	1	173	0.57%
2019/04/02	0	0.00	4	31.49	31.55	-4	169	-2.35%
2019/03/29	1	30.85	0	0.00	30.95	1	157	0.63%
2019/03/26	10	30.90	0	0.00	30.95	10	147	6.77%
2019/03/25	0	0.00	3	30.65	30.65	-3	140	-2.13%
2019/03/21	0	0.00	5	30.65	30.80	-5	126	-3.95%
2019/03/20	1	30.15	0	0.00	30.20	1	115	0.87%
2019/03/15	1	29.15	0	0.00	29.10	1	114	0.87%
2019/03/13	1	29.30	0	0.00	29.10	1	110	0.90%
2019/01/11	0	0.00	7	28.40	28.25	-7	96	-7.22%
2018/11/27	0	0.00	1	28.95	28.90	-1	114	-0.88%
2018/11/09	1	28.05	0	0.00	28.35	1	137	0.73%
2018/10/26	0	0.00	4	26.55	27.00	-4	172	-2.32%
2018/08/08	2	30.20	0	0.00	30.45	2	243	0.82%
2018/07/25	0	0.00	14	29.36	29.15	-14	264	-5.29%
2018/07/16	2	30.45	0	0.00	30.50	2	303	0.66%
2018/07/13	14	30.29	0	0.00	30.30	14	303	4.61%
2018/07/05	2	29.95	0	0.00	30.20	2	331	0.60%
2018/06/27	2	30.05	0	0.00	30.25	2	330	0.60%
2018/06/22	2	31.05	0	0.00	31.30	2	323	0.62%
2018/06/11	0	0.00	2	32.50	32.50	-2	417	-0.48%
2018/06/06	1	33.05	1	32.85	32.70	0	445	0.00%
2018/05/29	2	32.43	0	0.00	32.25	2	507	0.39%
2018/05/23	0	0.00	1	31.85	31.85	-1	596	-0.17%
2018/05/15	2	31.75	0	0.00	32.00	2	682	0.29%
2018/05/14	2	31.95	0	0.00	32.20	2	712	0.28%
2018/04/12	5	36.15	0	0.00	36.25	5	837	0.60%
2018/04/10	10	36.88	0	0.00	37.15	10	859	1.16%
2018/04/09	15	36.98	0	0.00	37.15	15	863	1.74%
2018/04/03	5	36.90	0	0.00	37.30	5	867	0.58%
2018/04/02	20	37.21	0	0.00	37.35	20	876	2.28%
2018/03/31	0	0.00	1	36.55	36.80	-1	874	-0.11%
2018/03/08	0	0.00	0.4	38.00	37.90	-0.4	1,253	-0.03%
2018/02/26	2	37.18	3	37.47	37.35	-1	1,494	-0.07%
2018/02/23	3	36.73	1	37.30	37.05	2	1,473	0.14%
2018/02/22	2	36.13	0	0.00	36.50	2	1,453	0.14%
2018/02/09	0	0.00	2	34.00	34.10	-2	1,475	-0.14%
2018/01/22	1	34.60	0	0.00	34.35	1	2,070	0.05%
2018/01/03	0	0.00	1	37.50	37.35	-1	2,049	-0.05%
2018/01/02	2	37.15	1	36.90	37.00	1	2,042	0.05%