松翰 (5471)-永豐金-中正券商分點個股進出

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
51.4
漲跌
--
漲幅
0.00%
成交量
244張
產業
上市半導體類股
636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-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/04/26	1	49.85	0	0.00	49.75	1	558	0.18%
2024/04/16	1	51.80	0	0.00	51.20	1	569	0.18%
2024/04/15	2	52.90	0	0.00	52.40	2	566	0.35%
2024/04/02	1	54.20	1	54.90	54.20	0	593	0.00%
2024/04/01	23	55.30	23	55.08	54.90	0	583	0.00%
2024/03/27	0	0.00	12	53.29	54.10	-12	493	-2.43%
2024/03/21	0	0.00	1	50.40	49.75	-1	435	-0.23%
2024/03/19	0.1	48.65	0	0.00	48.25	0.1	449	0.02%
2024/03/15	2	48.75	0	0.00	48.60	2	456	0.44%
2024/03/14	1	49.15	0	0.00	49.65	1	460	0.22%
2024/03/13	2	49.85	0	0.00	49.65	2	466	0.43%
2024/03/08	0	0.00	0.1	50.90	50.20	-0.1	486	-0.02%
2024/03/07	2	51.45	0	0.00	51.00	2	497	0.40%
2024/03/05	0	0.00	1	52.30	52.30	-1	523	-0.19%
2024/03/01	2	52.60	0	0.00	52.50	2	583	0.34%
2024/02/27	0.1	54.00	3	54.00	54.10	-2.9	630	-0.46%
2024/02/26	0	0.00	1	53.70	53.60	-1	701	-0.14%
2024/02/21	0	53.70	0	0.00	53.70	0	947	0.00%
2024/02/15	1	51.30	0	0.00	51.50	1	966	0.10%
2024/01/26	0	0.00	0.1	54.90	54.50	-0.1	988	-0.01%
2024/01/24	0	0.00	1	55.30	55.20	-1	990	-0.10%
2024/01/22	0	0.00	1	54.00	53.80	-1	993	-0.10%
2024/01/18	0.1	52.50	2	52.65	52.90	-2	995	-0.20%
2024/01/17	1	52.20	0	0.00	52.10	1	1,005	0.10%
2024/01/16	2	53.30	0	0.00	52.90	2	1,009	0.20%
2024/01/12	1	54.10	0	0.00	54.10	1	1,009	0.10%
2024/01/11	0	0.00	1	55.20	55.30	-1	1,008	-0.10%
2024/01/03	1	55.90	0	0.00	56.70	1	1,032	0.10%
2023/12/28	1	57.90	2	57.90	57.80	-1	1,014	-0.10%
2023/12/27	0	0.00	0.1	56.10	55.90	-0.1	979	-0.01%
2023/12/18	1	55.80	0	0.00	55.80	1	968	0.10%
2023/12/15	0	0.00	1	57.60	57.00	-1	961	-0.10%
2023/12/11	0	0.00	1	57.40	56.70	-1	929	-0.11%
2023/12/08	0	0.00	1	56.80	56.70	-1	920	-0.11%
2023/12/07	1	55.40	0	0.00	55.40	1	908	0.11%
2023/12/05	3	56.40	4	55.80	55.90	-1	891	-0.11%
2023/12/04	0	56.70	0	0.00	57.00	0	877	0.00%
2023/11/30	2	57.25	0	0.00	56.90	2	844	0.24%
2023/11/29	5	57.88	1	58.60	58.00	4	824	0.49%
2023/11/27	2	56.50	1	56.90	56.50	1	762	0.13%
2023/11/22	22	57.51	1	56.30	57.80	21	624	3.36%
2023/11/21	3	54.00	16	54.40	55.00	-13	478	-2.72%
2023/11/20	0	0.00	2	51.20	53.90	-2	415	-0.48%
2023/11/17	0	50.50	0.5	50.80	50.60	-0.5	362	-0.14%
2023/11/15	0	0.00	3	50.30	50.30	-3	353	-0.85%
2023/11/10	3	48.00	0	0.00	48.00	3	336	0.89%
2023/11/09	5	49.05	0	0.00	49.10	5	335	1.49%
2023/11/08	0	0.00	12	50.14	50.00	-12	335	-3.57%
2023/11/01	0	0.00	1	49.90	48.75	-1	324	-0.31%
2023/10/26	0	0.00	2	49.05	48.55	-2	316	-0.63%
2023/10/25	1	49.45	3	49.30	49.15	-2	314	-0.64%
2023/10/24	0	48.70	1	49.15	47.95	-1	305	-0.32%
2023/10/23	0	0.00	1	47.80	48.25	-1	300	-0.33%
2023/10/17	0	0.00	2	47.23	47.65	-2	294	-0.68%
2023/10/13	0	0.00	1	47.00	46.95	-1	309	-0.32%
2023/10/11	2	45.98	0	0.00	45.80	2	314	0.64%
2023/10/03	0	46.95	0	0.00	46.90	0	319	0.00%
2023/10/02	1	46.20	0	0.00	46.15	1	317	0.31%
2023/09/27	0	0.00	1	47.40	46.35	-1	314	-0.32%
2023/09/26	0	44.50	0	0.00	44.35	0	299	0.00%
2023/09/20	1	45.60	0	0.00	45.55	1	302	0.33%
2023/09/19	0	47.00	0	0.00	46.30	0	303	0.00%
2023/08/30	0	0.00	1	44.90	45.00	-1	296	-0.34%
2023/08/29	0	0.00	0.1	43.95	44.10	-0.1	296	-0.03%
2023/08/16	0	42.96	0	0.00	42.55	0	304	0.00%
2023/08/15	0	0.00	1	43.05	42.75	-1	301	-0.33%
2023/08/11	0	44.30	2	44.20	44.45	-2	296	-0.67%
2023/08/07	0.1	45.80	0	0.00	45.75	0.1	289	0.03%
2023/08/02	0	0.00	2.1	45.87	46.00	-2.1	287	-0.73%
2023/08/01	1	47.20	0	0.00	46.55	1	284	0.35%
2023/07/28	1	46.25	0	0.00	46.40	1	275	0.36%
2023/07/26	0	46.00	0	0.00	45.60	0	269	0.00%
2023/07/25	1	45.35	0	0.00	45.75	1	269	0.37%
2023/07/24	1	46.10	0	0.00	45.55	1	264	0.38%
2023/07/21	1	47.35	0	0.00	47.10	1	256	0.39%
2023/07/20	2.1	48.06	0	0.00	48.10	2.1	256	0.82%
2023/07/12	0	0.00	0.1	49.90	49.75	-0.1	241	-0.04%
2023/07/05	0	0.00	0	50.90	50.80	0	251	-0.01%
2023/06/28	0	0.00	9	49.95	49.85	-9	252	-3.56%
2023/06/27	1	50.20	0	0.00	49.85	1	254	0.39%
2023/06/26	1	50.50	0	0.00	50.50	1	253	0.39%
2023/06/15	9	51.90	0	0.00	51.90	9	257	3.49%
2023/06/07	0	0.00	1	51.70	51.80	-1	267	-0.37%
2023/06/02	5	51.00	0	0.00	51.10	5	267	1.87%
2023/06/01	0	0.00	1	51.10	51.20	-1	270	-0.37%
2023/05/31	1	51.00	0	0.00	51.00	1	274	0.36%
2023/05/30	0	51.00	0	0.00	51.00	0	276	0.00%
2023/05/29	0	0.00	1	51.30	51.10	-1	279	-0.36%
2023/05/25	1	51.00	0	0.00	50.70	1	281	0.36%
2023/05/24	2	51.35	1	51.50	51.40	1	284	0.35%
2023/05/23	0	0.00	1	50.90	50.70	-1	284	-0.35%
2023/05/22	1	50.40	0	0.00	50.30	1	286	0.35%
2023/05/08	0	0.00	1	50.50	50.60	-1	318	-0.31%
2023/05/02	0	50.50	0	0.00	50.20	0	373	0.00%
2023/04/26	3	49.00	0	0.00	49.35	3	376	0.80%
2023/04/24	2	50.20	0	0.00	50.30	2	371	0.54%
2023/04/21	9.1	51.77	0	0.00	50.50	9.1	372	2.44%
2023/04/20	2	52.60	0	0.00	52.30	2	364	0.55%
2023/04/18	1	54.20	0	0.00	54.20	1	363	0.27%
2023/04/17	0	0.00	7	54.74	55.00	-7	367	-1.91%
2023/04/14	9	53.90	0	0.00	54.00	9	364	2.47%
2023/04/12	1	54.20	0	0.00	54.80	1	369	0.27%
2023/04/11	0	54.90	1	54.30	54.50	-1	376	-0.27%
2023/04/10	2	53.80	0	0.00	53.90	2	380	0.53%
2023/04/07	0	0.00	3	54.37	54.50	-3	377	-0.79%
2023/03/29	2	53.50	0	0.00	53.20	2	745	0.27%
2023/03/17	0	0.00	2	53.50	53.10	-2	807	-0.25%
2023/03/14	2	53.10	0	0.00	53.50	2	823	0.24%
2023/02/09	0	54.70	0	0.00	54.60	0	992	0.00%
2023/02/08	0	0.00	2	54.60	54.70	-2	990	-0.20%
2023/02/03	0	0.00	5	54.28	54.30	-5	978	-0.51%
2023/02/02	3	53.70	8	54.18	54.10	-5	970	-0.52%
2023/02/01	2	53.10	1	53.10	53.60	1	954	0.10%
2023/01/31	2	51.90	5	51.68	51.90	-3	937	-0.32%
2023/01/13	1	49.85	0	0.00	49.85	1	923	0.11%
2023/01/12	4	50.25	0	0.00	50.20	4	922	0.43%
2023/01/11	1	50.90	4	51.20	51.10	-3	921	-0.33%
2023/01/09	0	0.00	5.1	51.80	51.40	-5.1	920	-0.55%
2023/01/06	0	0.00	1	51.50	51.40	-1	919	-0.11%
2022/12/30	1	50.20	0	0.00	50.10	1	911	0.11%
2022/12/29	0	0.00	2	50.80	50.80	-2	903	-0.22%
2022/12/28	5	50.00	0	0.00	49.20	5	897	0.56%
2022/12/26	4	50.40	0	0.00	50.40	4	886	0.45%
2022/12/23	4	51.15	0	0.00	51.10	4	877	0.46%
2022/12/22	4	51.98	0	0.00	52.00	4	875	0.46%
2022/12/21	8	55.11	6	56.23	53.40	2	842	0.24%
2022/12/20	0	0.00	2	54.95	55.10	-2	535	-0.37%
2022/12/19	0	49.30	3	50.30	50.10	-3	493	-0.61%
2022/12/16	5.1	49.45	0	0.00	48.80	5.1	490	1.03%
2022/12/15	0	0.00	6	50.17	50.80	-6	483	-1.24%
2022/12/09	0	50.00	1	50.00	49.70	-1	475	-0.21%
2022/12/08	2	49.40	0	0.00	49.15	2	471	0.42%
2022/12/07	4	50.00	13	50.13	49.95	-9	466	-1.93%
2022/12/05	6	53.00	0	0.00	52.20	6	451	1.33%
2022/12/02	0.1	53.59	0	0.00	53.20	0.1	442	0.02%
2022/12/01	7.1	50.51	1	52.40	52.60	6.1	412	1.48%
2022/11/30	0	48.50	2	48.25	48.65	-2	382	-0.52%
2022/11/29	3	47.22	0	0.00	47.25	3	327	0.92%
2022/11/25	0	48.80	0	0.00	48.55	0	307	0.00%
2022/11/24	0	0.00	2	49.15	49.05	-2	305	-0.66%
2022/11/21	3	48.65	0	0.00	48.30	3	294	1.02%
2022/11/16	0	0.00	5	49.05	50.30	-5	286	-1.75%
2022/11/14	0	0.00	2	49.05	48.75	-2	273	-0.73%
2022/11/08	0	0.00	1.2	48.92	48.20	-1.2	271	-0.44%
2022/11/07	5	47.95	0	0.00	47.75	5	270	1.85%
2022/11/02	0	0.00	0.2	47.30	47.35	-0.2	273	-0.05%
2022/10/11	0.1	46.60	0	0.00	46.55	0.1	363	0.03%
2022/10/07	1	48.65	0	0.00	48.65	1	374	0.27%
2022/10/05	1	50.00	0	0.00	49.80	1	384	0.26%
2022/09/29	0.1	49.30	0.1	49.65	49.20	0	395	0.00%
2022/09/28	0.1	48.50	0	0.00	46.50	0.1	388	0.03%
2022/09/20	0	0.00	0	58.00	55.50	0	435	0.00%
2022/09/19	0.1	55.80	0	0.00	55.30	0.1	440	0.01%
2022/09/14	0	57.10	0	0.00	57.00	0	452	0.00%
2022/09/08	0	0.00	0.1	57.20	57.20	-0.1	488	-0.01%
2022/09/01	0	0.00	2	58.50	58.40	-2	512	-0.39%
2022/08/31	0	0.00	2	59.40	59.40	-2	519	-0.38%
2022/08/25	1	59.20	4	58.85	58.90	-3	530	-0.57%
2022/08/24	3	58.67	0	0.00	58.20	3	535	0.56%
2022/08/18	0.7	58.59	2	58.00	59.20	-1.3	553	-0.23%
2022/08/11	0	0.00	1	56.90	57.00	-1	544	-0.18%
2022/08/09	0	0.00	1	55.70	55.70	-1	565	-0.18%
2022/08/05	0	0.00	1	56.70	56.80	-1	566	-0.18%
2022/08/04	1	55.50	0	0.00	55.90	1	571	0.17%
2022/08/03	0	0.00	1	56.50	56.60	-1	571	-0.18%
2022/08/02	0	0.00	1	57.20	57.30	-1	580	-0.17%
2022/07/28	0.1	57.80	0	0.00	57.30	0.1	590	0.01%
2022/07/27	0	0.00	1	57.30	58.30	-1	589	-0.17%
2022/07/25	1.2	60.71	0	0.00	60.60	1.2	585	0.20%
2022/07/21	0	0.00	3	61.57	62.00	-3	605	-0.50%
2022/07/20	5.1	68.06	1	68.00	68.00	4.1	603	0.68%
2022/07/18	1	66.30	0	0.00	66.70	1	601	0.17%
2022/07/15	0	0.00	2	64.00	65.40	-2	597	-0.33%
2022/07/14	0	0.00	0.2	63.20	63.20	-0.2	587	-0.03%
2022/07/13	1	61.30	0	0.00	61.60	1	583	0.17%
2022/07/12	1	60.50	0	0.00	60.20	1	585	0.17%
2022/07/08	0	63.00	0	0.00	62.50	0	599	0.00%
2022/07/04	0	0.00	1	60.50	60.40	-1	645	-0.16%
2022/07/01	2	61.00	0	0.00	60.50	2	661	0.30%
2022/06/29	0.2	68.50	0	0.00	68.70	0.2	639	0.02%
2022/06/28	0	0.00	0.2	74.90	69.50	-0.2	662	-0.02%
2022/06/17	3	69.73	0	0.00	69.90	3	963	0.31%
2022/06/16	0	0.00	11	71.30	71.30	-11	957	-1.15%
2022/06/14	1	71.80	0	0.00	72.00	1	974	0.10%
2022/06/13	7.1	72.76	0	0.00	72.60	7.1	981	0.72%
2022/06/08	0	0.00	1	77.40	77.10	-1	988	-0.10%
2022/06/06	1	77.00	0	0.00	77.00	1	1,004	0.10%
2022/06/01	0	0.00	1	78.00	77.70	-1	1,041	-0.10%
2022/05/26	0	74.20	5	73.70	73.50	-5	1,066	-0.47%
2022/05/20	1	75.50	0	0.00	75.40	1	1,196	0.08%
2022/05/19	1.1	75.38	6	75.28	75.50	-5	1,203	-0.41%
2022/05/18	2	76.60	7	76.70	76.50	-5	1,202	-0.42%
2022/05/17	2	76.20	2.1	76.26	77.20	-0.1	1,199	0.00%
2022/05/12	0.3	75.30	1	74.00	74.00	-0.7	1,217	-0.06%
2022/05/09	2.1	74.36	4	74.60	74.20	-2	1,221	-0.16%
2022/05/06	0.1	76.70	0	0.00	76.70	0.1	1,216	0.01%
2022/05/05	2	77.75	0	0.00	77.50	2	1,217	0.16%
2022/05/04	0	0.00	2	77.10	77.20	-2	1,221	-0.16%
2022/05/03	0	0.00	10	75.20	76.40	-10	1,224	-0.82%
2022/04/29	2	75.60	1	75.70	75.70	1	1,227	0.08%
2022/04/28	3	75.30	4	74.90	75.60	-1	1,229	-0.08%
2022/04/27	2.1	72.76	0	0.00	73.80	2.1	1,223	0.17%
2022/04/26	3	76.87	0	0.00	76.10	3	1,208	0.25%
2022/04/25	1.1	77.05	0	0.00	77.00	1.1	1,208	0.09%
2022/04/19	2	81.20	0	0.00	81.50	2	1,258	0.16%
2022/04/15	1	81.71	0	0.00	81.70	1	1,299	0.08%
2022/04/14	2	82.80	0	0.00	82.90	2	1,320	0.15%
2022/04/12	1	82.00	0	0.00	82.20	1	1,349	0.07%
2022/04/11	10	83.12	1	83.30	83.10	9	1,446	0.62%
2022/04/07	0.2	86.06	0	0.00	85.90	0.2	1,531	0.01%
2022/04/06	1	87.90	0	0.00	87.90	1	1,512	0.07%
2022/04/01	1	89.40	3	89.50	89.80	-2	1,504	-0.13%
2022/03/31	2	90.15	5	89.94	90.00	-3	1,502	-0.20%
2022/03/30	8	92.00	4	91.68	91.00	4	1,485	0.27%
2022/03/29	5	92.30	3.4	91.24	91.40	1.6	1,419	0.11%
2022/03/28	1	88.90	20	89.10	89.30	-19	1,335	-1.42%
2022/03/25	20	90.70	1	90.90	90.40	19	1,331	1.43%
2022/03/24	1.1	91.26	2	91.20	90.90	-0.9	1,308	-0.07%
2022/03/23	2	90.10	15	90.27	90.40	-13	1,273	-1.02%
2022/03/22	0.1	87.60	0	0.00	87.80	0.1	1,216	0.01%
2022/03/21	0	87.30	0	87.50	87.40	0	1,215	0.00%
2022/03/15	3	84.33	0	0.00	84.20	3	1,230	0.24%
2022/03/08	5	85.18	0	0.00	84.00	5	1,446	0.35%
2022/03/07	4	86.95	0	0.00	86.60	4	1,505	0.27%
2022/03/03	4	89.15	1	89.40	89.00	3	1,511	0.20%
2022/03/02	1	87.60	6	87.80	88.70	-5	1,517	-0.33%
2022/02/25	7	87.89	0	0.00	87.60	7	1,523	0.46%
2022/02/24	6	86.87	1.1	86.82	87.30	5	1,517	0.33%
2022/02/22	0.1	84.70	0	0.00	84.30	0.1	1,672	0.01%
2022/02/21	1	85.70	0	0.00	86.00	1	1,747	0.06%
2022/02/18	1	85.10	1	84.90	85.00	0	1,762	0.00%
2022/02/16	1	85.40	0	0.00	85.40	1	1,823	0.05%
2022/02/15	4	85.50	4	86.80	85.60	0	1,846	0.00%
2022/02/11	0	0.00	1	85.50	85.00	-1	1,873	-0.05%
2022/02/10	2	85.35	0.8	85.50	85.10	1.2	1,891	0.06%
2022/02/09	0.2	85.70	0	0.00	86.20	0.2	1,897	0.01%
2022/01/25	0.2	83.50	0	0.00	83.20	0.2	1,932	0.01%
2022/01/21	0	0.00	1	85.60	84.60	-1	1,967	-0.05%
2022/01/14	0	0.00	2	83.50	83.30	-2	2,047	-0.10%
2022/01/13	1.1	85.10	11	85.18	85.00	-10	2,057	-0.48%
2022/01/12	1	86.60	1	87.00	86.30	0	2,044	0.00%
2022/01/11	3	88.50	0	0.00	88.80	3	2,029	0.15%
2022/01/10	0	0.00	1	88.80	88.80	-1	2,018	-0.05%
2022/01/07	0.2	91.00	0	0.00	90.80	0.2	1,999	0.01%
2022/01/04	0	0.00	2	95.30	93.90	-2	2,014	-0.10%
2022/01/03	2	95.00	3.6	94.78	95.00	-1.6	1,926	-0.08%
2021/12/29	0	0.00	1	91.40	92.00	-1	1,881	-0.05%
2021/12/28	0	0.00	6	91.60	91.40	-6	1,914	-0.31%
2021/12/24	0	0.00	1	91.20	91.10	-1	1,982	-0.05%
2021/12/23	0	0.00	5	91.70	91.60	-5	1,994	-0.25%
2021/12/22	0	0.00	2	91.90	91.30	-2	2,010	-0.10%
2021/12/16	0	0.00	3	91.60	91.60	-3	2,096	-0.14%
2021/12/14	0	0.00	0.1	90.60	90.00	-0.1	2,103	0.00%
2021/12/10	0	0.00	0.2	91.20	91.20	-0.2	2,110	-0.01%
2021/12/08	6.3	91.57	5	92.80	91.60	1.3	2,125	0.06%
2021/12/07	1.1	94.45	2	93.70	93.60	-0.9	2,093	-0.04%
2021/12/06	3.1	95.00	0	0.00	94.70	3.1	2,097	0.15%
2021/12/03	0	0.00	3	96.03	95.80	-3	2,136	-0.14%
2021/12/02	12.5	95.78	9	95.99	94.60	3.5	2,197	0.16%
2021/12/01	3	92.57	2	92.20	96.50	1	2,259	0.04%
2021/11/30	1	92.50	1	92.50	92.50	0	2,285	0.00%
2021/11/26	0	0.00	11	89.96	90.10	-11	2,347	-0.47%
2021/11/24	0	0.00	0	91.90	92.00	0	2,366	0.00%
2021/11/23	2	92.65	1	92.50	91.60	1	2,375	0.04%
2021/11/22	1	94.60	8	94.26	94.00	-7	2,378	-0.29%
2021/11/19	36	97.55	13	95.89	94.40	23	2,386	0.96%
2021/11/18	1	92.40	2.1	94.30	96.00	-1.1	2,243	-0.05%
2021/11/17	0.1	92.50	1	92.20	92.40	-1	2,192	-0.04%
2021/11/16	1	91.20	0	0.00	91.70	1	2,198	0.05%
2021/11/15	0	0.00	0	92.40	92.40	0	2,206	0.00%
2021/11/12	3.1	90.67	2	89.75	90.30	1.1	2,209	0.05%
2021/11/10	0	0.00	1	87.80	87.80	-1	2,224	-0.04%
2021/11/05	1	85.80	0	0.00	86.50	1	2,372	0.04%
2021/11/04	1	86.70	0	0.00	86.30	1	2,463	0.04%
2021/11/01	0.2	86.70	7	88.53	88.70	-6.8	2,715	-0.25%
2021/10/29	1	85.10	0	0.00	85.80	1	2,724	0.04%
2021/10/28	3	85.60	0	0.00	85.80	3	2,748	0.11%
2021/10/26	0	0.00	1	84.00	83.60	-1	2,871	-0.03%
2021/10/22	0	0.00	1	86.90	85.50	-1	3,031	-0.03%
2021/10/21	0	0.00	1	86.30	86.30	-1	3,119	-0.03%
2021/10/20	0	84.90	0	0.00	85.10	0	3,210	0.00%
2021/10/19	3	84.20	5	84.50	84.30	-2	3,512	-0.06%
2021/10/18	0	0.00	1	82.50	82.50	-1	3,833	-0.03%
2021/10/14	2	80.70	2	80.00	80.60	0	4,800	0.00%
2021/10/13	0.1	79.90	0	0.00	79.50	0.1	5,370	0.00%
2021/10/12	1	82.80	1	82.30	82.30	0	5,542	0.00%
2021/10/08	0	0.00	0	87.50	85.10	0	5,564	0.00%
2021/10/07	0	0.00	6	86.18	86.20	-6	5,604	-0.11%
2021/10/06	6	84.01	1	85.70	82.50	5	5,827	0.09%
2021/10/05	1	85.60	3	83.60	85.30	-2	6,034	-0.03%
2021/10/04	3	86.43	0	0.00	84.80	3	6,028	0.05%
2021/10/01	0	0.00	6	87.38	88.30	-6	6,036	-0.10%
2021/09/30	0	90.80	0	0.00	90.70	0	6,031	0.00%
2021/09/29	2	91.05	1	91.70	90.80	1	6,042	0.02%
2021/09/28	8.1	94.41	7.1	94.97	94.00	1	6,068	0.02%
2021/09/27	0	94.30	0	0.00	94.40	0	6,044	0.00%
2021/09/24	1	92.70	4	92.93	93.00	-3	6,036	-0.05%
2021/09/22	2	89.45	1	88.10	90.20	1	6,038	0.02%
2021/09/17	1	91.10	0	0.00	91.20	1	6,044	0.02%
2021/09/15	1	90.50	0	0.00	90.50	1	6,081	0.02%
2021/09/14	1	91.80	1	93.10	91.60	0	6,096	0.00%
2021/09/13	8	93.41	3	92.70	93.10	5	6,119	0.08%
2021/09/10	1	91.00	0	0.00	91.70	1	6,107	0.02%
2021/09/09	4	90.75	4	90.75	90.70	0	6,135	0.00%
2021/09/08	1	89.70	5	91.12	90.30	-4	6,152	-0.07%
2021/09/07	9	95.00	7	94.57	92.80	2	6,127	0.03%
2021/09/06	19	99.69	9	99.86	98.10	10	6,064	0.16%
2021/09/03	0.1	98.00	5	95.68	98.40	-4.9	5,965	-0.08%
2021/09/02	5	93.84	5.1	94.17	93.70	-0.1	6,177	0.00%
2021/09/01	3	93.20	3	92.73	93.50	0	6,181	0.00%
2021/08/31	1	90.60	0	0.00	90.50	1	6,160	0.02%
2021/08/30	2	91.45	0	0.00	91.30	2	6,173	0.03%
2021/08/26	2	91.40	2.3	93.53	91.40	-0.3	6,204	0.00%
2021/08/25	1	92.70	3	92.33	92.70	-2	6,207	-0.03%
2021/08/24	0	0.00	5	91.66	90.10	-5	6,201	-0.08%
2021/08/23	2	90.65	3	90.13	90.70	-1	6,186	-0.02%
2021/08/20	1	87.50	0	0.00	87.40	1	6,218	0.02%
2021/08/19	1.2	87.01	2	87.80	86.50	-0.9	6,312	-0.01%
2021/08/18	8	87.66	3.3	85.60	89.90	4.7	6,326	0.07%
2021/08/17	1	87.80	5	88.44	86.60	-4	6,363	-0.06%
2021/08/16	0	0.00	1.7	88.90	89.50	-1.7	6,377	-0.03%
2021/08/13	0.4	91.75	2.1	90.82	90.20	-1.7	6,372	-0.03%
2021/08/12	1	95.81	3	95.47	95.20	-2	6,355	-0.03%
2021/08/11	16.2	97.88	9	98.04	95.00	7.2	6,423	0.11%
2021/08/10	23.1	106.21	16	107.94	106.00	7.1	6,422	0.11%
2021/08/09	5	111.90	6	109.83	108.50	-1	6,404	-0.02%
2021/08/06	14	112.11	7	112.07	111.50	7	6,413	0.11%
2021/08/05	5	109.20	3	109.17	110.50	2	6,508	0.03%
2021/08/04	3	108.00	0	107.50	106.50	3	6,567	0.05%
2021/08/02	31	108.87	30	108.10	108.00	1	6,699	0.02%
2021/07/30	4	106.88	10	106.60	107.50	-6	6,733	-0.09%
2021/07/29	0	102.50	0	0.00	105.00	0	6,679	0.00%
2021/07/28	4.2	101.55	5	101.92	103.00	-0.9	6,679	-0.01%
2021/07/27	6	105.42	5.2	104.79	104.50	0.8	6,687	0.01%
2021/07/26	4	109.49	13	109.42	108.50	-9	6,732	-0.13%
2021/07/23	20.1	110.11	11.3	112.90	108.00	8.8	6,695	0.13%
2021/07/22	22.4	113.72	24.5	114.57	113.00	-2.1	6,483	-0.03%
2021/07/21	22.4	113.92	21.5	115.64	112.50	0.9	6,273	0.01%
2021/07/20	25.8	110.09	8	109.81	109.00	17.8	5,889	0.30%
2021/07/19	58	110.12	70.1	108.15	113.00	-12.1	5,631	-0.21%
2021/07/16	7.2	103.89	7	103.57	103.00	0.2	5,231	0.00%
2021/07/15	4	99.25	1	99.00	99.90	3	5,071	0.06%
2021/07/14	3	98.20	5	98.60	99.00	-2	5,090	-0.04%
2021/07/13	40	103.03	19	103.08	99.10	21	5,086	0.41%
2021/07/12	7	99.50	13	99.27	101.50	-6	4,974	-0.12%
2021/07/09	0	0.00	20	96.07	95.90	-20	4,852	-0.41%
2021/07/08	1	96.70	11	95.93	95.30	-10	4,959	-0.20%
2021/07/07	1	94.80	0	0.00	94.80	1	5,000	0.02%
2021/07/02	1	93.60	2	93.65	93.60	-1	5,388	-0.02%
2021/07/01	4	93.05	4	93.30	92.60	0	5,556	0.00%
2021/06/30	0	0.00	2.1	93.91	94.00	-2.1	5,792	-0.04%
2021/06/29	1	93.80	0	0.00	93.70	1	6,023	0.02%
2021/06/24	0	0.00	3	94.50	94.60	-3	6,769	-0.04%
2021/06/23	1	94.40	10	94.30	94.00	-9	6,868	-0.13%
2021/06/22	4	93.00	1	93.70	92.60	3	7,365	0.04%
2021/06/21	12	94.93	0	0.00	94.30	12	7,403	0.16%
2021/06/18	14	96.35	13	97.20	96.40	1	7,453	0.01%
2021/06/17	0	0.00	1	95.60	96.50	-1	7,514	-0.01%
2021/06/16	2	94.85	1	96.20	94.30	1	7,571	0.01%
2021/06/11	4	96.20	3	95.63	95.10	1	8,301	0.01%
2021/06/10	32	98.52	20	97.47	96.80	12	8,717	0.14%
2021/06/09	1	93.90	11	94.32	94.30	-10	8,500	-0.12%
2021/06/08	13	92.21	0.1	92.50	91.90	12.9	8,610	0.15%
2021/06/07	1	90.80	2	91.85	92.40	-1	8,792	-0.01%
2021/06/04	2	91.80	3	91.90	91.80	-1	8,852	-0.01%
2021/06/03	3	92.23	1	92.50	92.70	2	8,910	0.02%
2021/06/02	1	92.50	1	93.20	93.00	0	9,000	0.00%
2021/06/01	2	95.20	1	94.80	94.70	1	9,040	0.01%
2021/05/31	0	0.00	2	94.00	94.30	-2	9,093	-0.02%
2021/05/28	1	94.10	0	0.00	94.10	1	9,206	0.01%
2021/05/27	0	0.00	4	93.10	94.00	-4	9,409	-0.04%
2021/05/25	10	91.22	3	92.63	92.20	7	9,629	0.07%
2021/05/24	0.2	89.72	18	89.84	90.10	-17.9	9,887	-0.18%
2021/05/20	1	89.09	1	87.00	87.00	0	10,707	0.00%
2021/05/18	10	87.72	0.2	85.80	87.00	9.9	11,725	0.08%
2021/05/17	2	83.36	0	0.00	82.50	2	11,952	0.02%
2021/05/14	5	88.00	0	0.00	88.00	5	11,990	0.04%
2021/05/13	13	89.98	8	89.34	88.90	5	11,927	0.04%
2021/05/12	3.1	86.85	4	86.58	86.80	-0.9	11,768	-0.01%
2021/05/11	1.1	92.81	3	91.70	90.50	-1.9	11,690	-0.02%
2021/05/10	3	96.77	1	99.00	97.20	2	11,639	0.02%
2021/05/07	5	99.76	4	99.75	99.50	1	11,696	0.01%
2021/05/06	0	0.00	11	96.54	96.60	-11	11,821	-0.09%
2021/05/05	1	100.94	1	98.70	97.20	0	12,583	0.00%
2021/05/04	5.1	98.91	1	98.50	100.50	4.1	13,173	0.03%
2021/05/03	10	104.00	13	104.65	102.00	-3	13,120	-0.02%
2021/04/29	54	110.49	35	112.63	110.00	19	13,021	0.15%
2021/04/28	6	110.42	5	110.70	112.00	1	12,981	0.01%
2021/04/27	6.1	109.93	1	113.50	109.50	5.1	12,943	0.04%
2021/04/26	36	114.65	35	114.49	114.50	1	12,885	0.01%
2021/04/23	6	112.67	24	111.96	112.50	-18	12,828	-0.14%
2021/04/22	34	110.56	47	112.15	109.50	-13	12,847	-0.10%
2021/04/20	41	111.02	2	111.50	110.00	39	12,813	0.30%
2021/04/19	2	108.50	5	109.30	109.50	-3	12,806	-0.02%
2021/04/16	6	111.84	7	112.21	110.50	-1	12,837	-0.01%
2021/04/15	1	110.00	3	110.00	112.50	-2	12,742	-0.02%
2021/04/14	3.1	108.97	9	105.50	106.00	-5.9	12,670	-0.05%
2021/04/13	5	109.70	3.5	110.43	108.00	1.5	12,569	0.01%
2021/04/12	9.5	110.29	9	110.11	108.50	0.5	12,524	0.00%
2021/04/09	19.3	113.94	1	116.50	113.00	18.3	12,433	0.15%
2021/04/08	10	113.90	8	114.00	113.50	2	12,344	0.02%
2021/04/07	11	111.96	6	112.67	115.00	5	12,160	0.04%
2021/04/06	39.1	114.02	53	109.88	114.00	-13.9	12,000	-0.12%
2021/04/01	8	105.31	8	105.25	105.50	0	11,755	0.00%
2021/03/31	32	101.91	37	103.78	102.00	-5	11,534	-0.04%
2021/03/30	11	102.68	4	102.50	103.00	7	11,375	0.06%
2021/03/29	38	99.62	32	100.39	99.40	6	11,059	0.05%
2021/03/25	38	96.62	46	96.71	96.70	-8	10,729	-0.07%
2021/03/24	11	94.82	0	0.00	94.80	11	10,232	0.11%
2021/03/23	2	94.60	12	94.46	93.60	-10	10,227	-0.10%
2021/03/22	3	94.10	0	0.00	93.50	3	10,174	0.03%
2021/03/19	1	92.30	0	0.00	92.80	1	10,113	0.01%
2021/03/18	0	0.00	1	95.70	94.10	-1	10,049	-0.01%
2021/03/17	21	95.70	9	94.37	94.50	12	9,947	0.12%
2021/03/16	44	98.05	46	92.41	98.70	-2	9,404	-0.02%
2021/03/12	23	88.40	24	90.66	88.40	-1	8,991	-0.01%
2021/03/11	0	0.00	2	87.90	88.20	-2	8,903	-0.02%
2021/03/10	31	86.29	35	85.88	86.30	-4	8,775	-0.05%
2021/03/09	1	84.00	6	84.25	85.30	-5	8,750	-0.06%
2021/03/08	40	84.92	37	85.72	84.50	3	8,811	0.03%
2021/03/05	10	84.81	13	85.78	85.80	-3	8,735	-0.03%
2021/03/04	0	0.00	2	85.85	84.70	-2	8,712	-0.02%
2021/03/03	6	85.42	3	85.60	84.90	3	8,709	0.03%
2021/03/02	5	88.14	13	87.45	85.70	-8	8,584	-0.09%
2021/02/26	4	84.30	3	84.80	84.60	1	8,371	0.01%
2021/02/25	3	86.87	29	87.71	86.50	-26	8,356	-0.31%
2021/02/24	13	85.45	7	86.31	84.10	6	8,261	0.07%
2021/02/23	9	85.28	13	85.22	84.00	-4	7,957	-0.05%
2021/02/22	27	89.14	34	88.51	87.60	-7	7,648	-0.09%
2021/02/19	4	84.33	15	85.07	87.80	-11	7,132	-0.15%
2021/02/18	29	78.61	22	79.39	79.90	7	6,636	0.11%
2021/02/17	6	76.00	18	75.67	76.30	-12	6,055	-0.20%
2021/02/05	17	70.02	19	70.25	69.40	-2	5,783	-0.03%
2021/02/04	31	68.80	31	68.61	68.80	0	5,746	0.00%
2021/02/03	48	68.60	50	67.99	68.60	-2	5,769	-0.03%
2021/02/02	50	67.88	51	67.04	67.90	-1	5,945	-0.02%
2021/01/29	8	68.88	5	67.32	66.20	3	6,303	0.05%
2021/01/28	5	69.08	1	69.20	68.70	4	6,298	0.06%
2021/01/27	35	75.45	25	75.52	72.80	10	6,149	0.16%
2021/01/26	43	75.01	68.2	74.24	76.20	-25.2	5,438	-0.46%
2021/01/25	9	69.30	9	69.60	69.30	0	4,835	0.00%
2021/01/22	0	0.00	1	66.60	67.60	-1	4,794	-0.02%
2021/01/21	2	65.00	1	64.60	64.60	1	4,809	0.02%
2021/01/20	0	0.00	1	66.70	65.30	-1	4,819	-0.02%
2021/01/19	2	68.15	0	0.00	67.50	2	4,842	0.04%
2021/01/18	3	69.77	1	72.00	69.00	2	4,972	0.04%
2021/01/15	14	69.64	15	70.14	69.50	-1	4,999	-0.02%
2021/01/14	8	69.13	16	69.45	69.70	-8	4,984	-0.16%
2021/01/13	1	68.00	0	0.00	67.80	1	4,922	0.02%
2021/01/12	8	66.70	21	68.05	66.70	-13	4,993	-0.26%
2021/01/11	1	65.50	33	67.35	67.40	-32	5,037	-0.64%
2021/01/08	9	67.20	11	67.28	67.20	-2	5,155	-0.04%
2021/01/07	0	0.00	2	67.10	66.80	-2	5,201	-0.04%
2021/01/06	1	66.10	1	66.40	65.50	0	5,280	0.00%
2021/01/04	4	66.95	2	66.20	67.30	2	5,502	0.04%
2020/12/30	0	0.00	1	64.80	64.70	-1	6,589	-0.02%
2020/12/29	3	64.37	0	0.00	64.20	3	6,793	0.04%
2020/12/25	1	64.70	1	65.20	64.70	0	7,084	0.00%
2020/12/24	5	64.10	7	64.56	65.00	-2	7,243	-0.03%
2020/12/23	11	64.21	10	64.10	63.70	1	7,464	0.01%
2020/12/22	3	63.97	3	64.17	64.00	0	7,877	0.00%
2020/12/21	1	62.80	1	63.30	63.50	0	8,202	0.00%
2020/12/18	1	63.80	4	64.08	63.60	-3	8,471	-0.04%
2020/12/17	2	63.30	3	63.33	63.40	-1	8,854	-0.01%
2020/12/16	3	64.90	2	65.05	64.70	1	9,049	0.01%
2020/12/15	2	64.75	1	64.20	64.30	1	9,574	0.01%
2020/12/14	11	65.76	1	65.70	65.90	10	10,057	0.10%
2020/12/11	2	66.40	1	67.70	65.40	1	11,020	0.01%
2020/12/10	7	67.51	7	67.91	67.10	0	11,773	0.00%
2020/12/09	4	69.10	12.2	69.46	69.40	-8.2	11,866	-0.07%
2020/12/08	1	68.50	10	68.93	68.40	-9	11,815	-0.08%
2020/12/07	1	67.80	1	69.40	67.20	0	11,731	0.00%
2020/12/04	1	67.80	8	68.01	67.90	-7	11,694	-0.06%
2020/12/03	4	68.08	0	0.00	67.40	4	11,759	0.03%
2020/12/02	26	68.47	6	68.58	68.70	20	11,711	0.17%
2020/12/01	10	67.15	1	67.70	67.60	9	11,601	0.08%
2020/11/30	2	66.75	4	67.28	66.90	-2	11,605	-0.02%
2020/11/27	4	67.10	8	67.00	66.70	-4	11,637	-0.03%
2020/11/26	3	65.87	4	66.08	66.10	-1	11,562	-0.01%
2020/11/25	4	65.93	1	66.80	65.40	3	11,556	0.03%
2020/11/24	16	66.61	12	67.51	66.40	4	11,565	0.03%
2020/11/23	1	65.10	23	66.29	67.20	-22	11,498	-0.19%
2020/11/20	5	64.74	6	64.72	65.30	-1	11,365	-0.01%
2020/11/19	20	64.90	0	0.00	64.90	20	11,354	0.18%
2020/11/18	11	65.86	22	66.36	65.50	-11	11,345	-0.10%
2020/11/17	4	65.10	2	65.60	65.10	2	11,325	0.02%
2020/11/16	34	65.28	32	65.38	65.40	2	11,380	0.02%
2020/11/13	9	64.49	3	65.23	65.70	6	11,383	0.05%
2020/11/12	10	64.50	4	64.28	63.90	6	11,363	0.05%
2020/11/11	8	65.31	1	65.30	65.30	7	11,322	0.06%
2020/11/10	4	65.30	54	66.27	64.70	-50	11,299	-0.44%
2020/11/09	34.2	68.53	3	67.33	68.00	31.2	11,116	0.28%
2020/11/06	22	71.16	5	71.52	71.10	17	10,825	0.16%
2020/11/05	66	70.67	60	71.48	70.90	6	10,723	0.06%
2020/11/04	9	70.13	14	70.52	70.10	-5	10,662	-0.05%
2020/11/03	18	69.76	12	69.14	70.30	6	10,795	0.06%
2020/11/02	5	67.00	0	0.00	68.30	5	10,743	0.05%
2020/10/30	0	0.00	21	67.53	66.70	-21	10,713	-0.20%
2020/10/29	2	67.05	2	67.15	67.30	0	10,687	0.00%
2020/10/28	1	68.40	0	0.00	68.10	1	10,672	0.01%
2020/10/27	10.2	68.52	0	0.00	68.50	10.2	10,652	0.10%
2020/10/26	44	71.12	21	71.17	69.00	23	10,621	0.22%
2020/10/23	21	71.45	11	71.45	71.00	10	10,467	0.10%
2020/10/22	7	70.61	5	70.40	70.70	2	10,379	0.02%
2020/10/21	0	0.00	1	70.20	70.00	-1	10,253	-0.01%
2020/10/20	23	69.47	25	69.86	69.50	-2	10,227	-0.02%
2020/10/19	4	68.73	2	69.00	69.50	2	10,126	0.02%
2020/10/16	3	68.33	10	68.26	68.00	-7	10,087	-0.07%
2020/10/15	9	69.51	0	0.00	69.50	9	9,935	0.09%
2020/10/14	5	70.10	5	70.90	69.50	0	9,900	0.00%
2020/10/13	0	0.00	1	70.10	70.10	-1	9,877	-0.01%
2020/10/12	3	69.97	2	70.45	70.50	1	9,844	0.01%
2020/10/08	39	70.03	27	72.81	69.30	12	9,750	0.12%
2020/10/07	11	68.96	15	70.55	71.60	-4	9,124	-0.04%
2020/10/06	33	66.65	6	66.68	67.90	27	8,740	0.31%
2020/10/05	35	65.68	27.1	65.51	65.10	7.9	8,690	0.09%
2020/09/30	0	0.00	1	66.10	66.30	-1	8,782	-0.01%
2020/09/28	18	65.97	11	65.51	64.60	7	8,704	0.08%
2020/09/25	3	69.10	4	67.98	67.30	-1	8,552	-0.01%
2020/09/24	4	67.98	27	67.23	67.50	-23	8,202	-0.28%
2020/09/23	11	69.62	15	69.55	70.10	-4	7,934	-0.05%
2020/09/22	16	70.13	12	70.04	68.50	4	7,740	0.05%
2020/09/21	10	70.15	56	70.69	69.00	-46	7,383	-0.62%
2020/09/18	86	72.07	35	72.90	72.20	51	7,242	0.70%
2020/09/17	29	69.76	46	71.07	72.00	-17	6,767	-0.25%
2020/09/16	50	69.46	37	69.29	70.00	13	6,369	0.20%
2020/09/15	33	62.92	32	63.70	65.10	1	5,609	0.02%
2020/09/14	3	57.30	6	56.42	59.20	-3	4,909	-0.06%
2020/09/11	2	53.90	0	0.00	53.90	2	4,784	0.04%
2020/09/10	7	54.87	7	55.57	54.80	0	4,858	0.00%
2020/09/09	0	0.00	2	54.90	55.30	-2	4,950	-0.04%
2020/09/08	1	56.20	7	55.83	54.70	-6	4,999	-0.12%
2020/09/07	2	53.20	0	0.00	53.10	2	5,008	0.04%
2020/09/04	1	53.40	1	54.10	54.20	0	5,133	0.00%
2020/09/03	3	55.37	0	0.00	54.80	3	5,220	0.06%
2020/09/02	4	55.05	3	55.20	55.30	1	5,323	0.02%
2020/08/31	0	0.00	1	53.70	53.80	-1	5,701	-0.02%
2020/08/28	2	54.25	2	54.95	53.80	0	5,973	0.00%
2020/08/27	3	53.60	0	0.00	53.50	3	6,255	0.05%
2020/08/26	0	0.00	3	54.33	54.40	-3	6,355	-0.05%
2020/08/24	2	52.90	4	52.20	52.90	-2	6,655	-0.03%
2020/08/21	0	0.00	1	52.10	52.10	-1	6,881	-0.01%
2020/08/20	21	51.01	19	50.89	50.90	2	7,135	0.03%
2020/08/19	5	55.86	4	55.63	55.10	1	7,182	0.01%
2020/08/18	2	55.05	3	55.30	55.40	-1	7,250	-0.01%
2020/08/17	1	55.30	1	55.40	55.30	0	7,487	0.00%
2020/08/14	4	54.95	1	55.40	54.70	3	7,583	0.04%
2020/08/13	13	54.76	14	54.71	54.80	-1	7,687	-0.01%
2020/08/12	1	53.60	0	0.00	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	1	55.10	2	55.80	54.80	-1	8,853	-0.01%
2020/08/07	3	56.33	11	56.59	56.00	-8	9,415	-0.08%
2020/08/06	13	53.72	16	53.77	52.70	-3	9,507	-0.03%
2020/08/05	1	54.20	2	54.10	53.90	-1	9,997	-0.01%
2020/08/04	2	53.85	0	0.00	53.70	2	10,440	0.02%
2020/08/03	1	53.80	6	54.10	53.80	-5	11,261	-0.04%
2020/07/31	11	52.64	0	0.00	52.80	11	11,751	0.09%
2020/07/30	0	0.00	35	52.38	53.00	-35	12,488	-0.28%
2020/07/29	0	0.00	5	51.60	51.60	-5	12,730	-0.04%
2020/07/28	55	50.93	1	50.40	50.20	54	12,797	0.42%
2020/07/23	0	0.00	14	52.44	52.70	-14	13,327	-0.11%
2020/07/22	3	53.33	1	53.30	52.70	2	13,415	0.01%
2020/07/21	5	53.00	2	52.90	53.30	3	13,584	0.02%
2020/07/20	11	52.55	0	0.00	52.80	11	13,748	0.08%
2020/07/17	5	54.00	0	0.00	52.10	5	13,921	0.04%
2020/07/16	4	55.20	0	0.00	55.00	4	13,922	0.03%
2020/07/15	2	59.60	61	58.89	58.20	-59	13,949	-0.42%
2020/07/14	17	61.49	13	60.26	59.50	4	14,039	0.03%
2020/07/13	10	62.68	8	63.16	62.50	2	14,127	0.01%
2020/07/10	11	62.65	11	62.35	61.50	0	14,144	0.00%
2020/07/09	27	62.14	17	62.42	62.10	10	14,181	0.07%
2020/07/08	2	59.70	3	60.57	61.20	-1	14,222	-0.01%
2020/07/07	2	60.75	2	60.25	60.40	0	14,351	0.00%
2020/07/06	1	59.90	5.1	59.82	59.90	-4.1	14,471	-0.03%
2020/07/03	11	58.71	22	58.80	58.70	-11	14,561	-0.08%
2020/07/02	0	0.00	7	57.90	58.40	-7	14,934	-0.05%
2020/07/01	37	58.00	4	57.75	57.10	33	15,227	0.22%
2020/06/30	12	56.11	32	56.55	56.70	-20	15,401	-0.13%
2020/06/29	2	56.70	12	56.81	56.20	-10	15,402	-0.06%
2020/06/24	0	0.00	3	55.53	55.90	-3	15,345	-0.02%
2020/06/23	24	55.22	39	55.95	55.00	-15	15,400	-0.10%
2020/06/22	65	55.42	5	55.66	56.20	60	15,324	0.39%
2020/06/19	3	53.20	30	53.54	53.80	-27	15,159	-0.18%
2020/06/18	4	53.53	6	53.28	53.10	-2	15,116	-0.01%
2020/06/17	12	53.10	17	53.29	53.10	-5	15,086	-0.03%
2020/06/16	18	52.52	20	52.25	52.70	-2	15,056	-0.01%
2020/06/15	8	51.56	11	51.73	51.10	-3	15,052	-0.02%
2020/06/12	27	50.81	4	51.30	51.80	23	15,063	0.15%
2020/06/11	9	50.42	26	50.90	50.50	-17	15,064	-0.11%
2020/06/10	18	51.60	2	51.75	51.60	16	15,146	0.11%
2020/06/09	2	52.35	11	52.49	52.00	-9	15,178	-0.06%
2020/06/08	40	53.66	295.3	52.37	52.00	-255.3	15,246	-1.67%	大賣/鉅額交易
2020/06/05	24	57.60	21	57.77	57.70	3	15,141	0.02%
2020/06/04	44	58.49	39	59.89	58.00	5	15,353	0.03%
2020/06/03	8	59.84	37	59.43	60.30	-29	15,769	-0.18%
2020/06/02	11	58.26	25	58.98	57.70	-14	15,984	-0.09%
2020/06/01	4	58.28	24	58.78	58.30	-20	16,421	-0.12%
2020/05/29	114	57.93	10	57.93	57.70	104	16,642	0.62%	大買/鉅額交易
2020/05/28	8	57.13	18	57.23	57.10	-10	16,528	-0.06%
2020/05/27	43	56.63	30	56.74	55.90	13	16,379	0.08%
2020/05/26	31	57.95	6	57.37	58.10	25	16,134	0.15%
2020/05/25	21	57.16	5	57.48	57.80	16	16,019	0.10%
2020/05/22	34	58.75	15	59.03	57.10	19	15,985	0.12%
2020/05/21	20	58.48	8	57.98	58.00	12	15,991	0.08%
2020/05/20	15	57.65	11	57.75	57.40	4	15,879	0.03%
2020/05/19	54	58.10	11	58.55	57.00	43	15,747	0.27%
2020/05/18	169	60.88	49	60.93	61.20	120	15,364	0.78%	大買/鉅額交易
2020/05/15	8	59.05	72	59.02	57.50	-64	14,791	-0.43%
2020/05/14	108	61.04	73	61.75	59.80	35	14,442	0.24%	大買/
2020/05/13	65	60.63	8	60.75	61.00	57	13,802	0.41%
2020/05/12	9	61.12	15	61.75	60.80	-6	13,520	-0.04%
2020/05/11	2	59.40	35	58.43	59.50	-33	12,981	-0.25%
2020/05/08	14	58.86	64	59.81	58.30	-50	12,517	-0.40%
2020/05/07	62	53.71	26	53.58	55.70	36	11,727	0.31%
2020/05/06	38	53.03	49	53.33	50.70	-11	11,237	-0.10%
2020/05/05	40	47.90	37	47.34	50.30	3	10,483	0.03%
2020/05/04	17	46.32	2	46.60	45.80	15	10,202	0.15%
2020/04/30	13	46.45	1	46.65	46.10	12	10,141	0.12%
2020/04/29	35	47.47	41	46.75	47.75	-6	9,941	-0.06%
2020/04/28	14	45.26	11	45.30	44.85	3	9,568	0.03%
2020/04/27	6	45.97	4	45.83	45.85	2	9,479	0.02%
2020/04/24	12	46.74	1	46.20	46.10	11	9,357	0.12%
2020/04/23	8	46.31	29	45.94	46.30	-21	9,122	-0.23%
2020/04/22	31	45.08	23	45.20	45.40	8	8,898	0.09%
2020/04/21	5	43.85	0	0.00	43.05	5	8,656	0.06%
2020/04/20	3	44.70	6	44.63	44.70	-3	8,549	-0.04%
2020/04/17	23	45.26	19	44.63	43.85	4	8,441	0.05%
2020/04/16	13	45.93	25	45.45	45.65	-12	8,248	-0.15%
2020/04/15	21	45.13	23	45.94	45.00	-2	8,048	-0.02%
2020/04/14	42	46.28	27	45.80	45.45	15	7,936	0.19%
2020/04/13	22	45.67	19	46.68	45.80	3	7,732	0.04%
2020/04/10	19	44.70	14	45.33	44.50	5	7,445	0.07%
2020/04/09	20	44.75	18	45.21	44.05	2	7,180	0.03%
2020/04/08	1	43.00	4	43.40	43.40	-3	6,922	-0.04%
2020/04/07	26	44.47	28	44.78	43.50	-2	6,708	-0.03%
2020/04/06	58	43.44	1	43.70	43.70	57	6,238	0.91%
2020/04/01	22	38.17	59	38.10	39.75	-37	5,855	-0.63%
2020/03/31	10	36.48	9	36.55	36.15	1	5,580	0.02%
2020/03/30	5	35.89	1	36.50	36.20	4	5,518	0.07%
2020/03/27	4	36.33	3	36.67	36.00	1	5,446	0.02%
2020/03/26	0	0.00	2	34.65	35.00	-2	5,314	-0.04%
2020/03/25	0	0.00	3	34.83	34.25	-3	5,254	-0.06%
2020/03/24	0	0.00	2	35.03	34.40	-2	5,180	-0.04%
2020/03/23	0	0.00	1	32.90	33.15	-1	5,108	-0.02%
2020/03/20	12	32.97	39	33.71	33.85	-27	5,069	-0.53%
2020/03/19	16	32.26	1	31.10	31.10	15	5,000	0.30%
2020/03/18	1	35.20	9	34.97	34.50	-8	4,882	-0.16%
2020/03/17	2	34.98	1	34.45	34.45	1	4,772	0.02%
2020/03/16	9	35.14	2	34.05	34.20	7	4,627	0.15%
2020/03/13	10	32.80	11	32.88	32.95	-1	4,383	-0.02%
2020/03/12	22	37.14	15	35.64	35.70	7	4,232	0.17%
2020/03/11	11	38.36	35	40.45	38.20	-24	3,998	-0.60%
2020/03/10	25	40.39	218	39.25	38.90	-193	3,708	-5.20%	大賣/鉅額交易
2020/03/09	70	46.66	31	45.52	43.00	39	3,398	1.15%
2020/03/06	233	45.32	42	45.35	46.20	191	2,687	7.11%	大買/鉅額交易
2020/03/05	62	41.67	97	40.55	42.00	-35	2,126	-1.65%
2020/03/04	66	39.13	33	37.57	39.15	33	1,554	2.12%
2020/03/03	22	35.70	16	35.34	35.60	6	1,144	0.52%
2020/03/02	10	36.10	0	0.00	35.10	10	1,075	0.93%
2020/02/25	8	35.00	11	36.57	35.00	-3	895	-0.34%
2020/02/24	120	37.73	128	37.25	36.65	-8	808	-0.99%	大買/大賣/
2020/02/21	11	34.66	1	34.65	34.65	10	527	1.90%
2020/02/17	1	34.50	4	34.34	34.10	-3	489	-0.61%
2020/02/13	1	33.70	1	34.00	33.75	0	470	0.00%
2020/02/12	4	33.78	3	33.65	33.70	1	465	0.21%
2020/02/10	2	34.60	3	34.57	33.85	-1	454	-0.22%
2020/02/07	8	34.63	3	34.33	34.40	5	390	1.28%
2020/02/06	1	34.30	1	34.00	33.70	0	327	0.00%
2020/01/30	0	0.00	2	31.70	31.40	-2	225	-0.89%
2020/01/14	1	32.80	0	0.00	32.75	1	231	0.43%
2020/01/08	10	32.30	0	0.00	32.30	10	243	4.11%
2020/01/03	1	33.20	0	0.00	33.20	1	246	0.41%
2019/12/31	1	32.80	0	0.00	32.75	1	249	0.40%
2019/12/25	0	0.00	1.1	32.59	32.65	-1.1	257	-0.42%
2019/12/17	0.8	32.90	0	0.00	32.90	0.8	289	0.28%
2019/11/11	0	0.00	2	33.30	32.95	-2	651	-0.31%
2019/11/08	2	33.90	0	0.00	33.50	2	654	0.31%
2019/10/31	1	33.60	0	0.00	33.40	1	655	0.15%
2019/10/24	0	0.00	1	33.85	33.80	-1	654	-0.15%
2019/10/08	1	33.10	1	32.65	32.15	0	631	0.00%
2019/10/04	0	0.00	1	33.80	33.50	-1	625	-0.16%
2019/10/03	1	33.45	0	0.00	33.30	1	632	0.16%
2019/09/17	0	0.00	1	33.60	34.10	-1	589	-0.17%
2019/09/09	0	0.00	3	33.85	34.00	-3	558	-0.54%
2019/09/05	3	35.05	0	0.00	34.90	3	524	0.57%
2019/08/21	0	0.00	10	34.35	34.25	-10	288	-3.47%
2019/08/20	10	35.00	0	0.00	34.50	10	280	3.56%
2019/08/19	1	33.45	0	0.00	33.30	1	249	0.40%
2019/06/24	0	0.00	4	31.35	31.50	-4	180	-2.22%
2019/04/08	0	0.00	1	32.05	31.95	-1	179	-0.56%
2019/03/28	0	0.00	2	31.10	30.95	-2	155	-1.28%
2019/03/22	0	0.00	2	30.90	30.65	-2	135	-1.48%
2019/03/18	1	29.75	2	29.73	29.75	-1	118	-0.85%
2019/03/08	1	29.05	0	0.00	29.10	1	105	0.95%
2019/02/27	1	29.40	0	0.00	29.60	1	103	0.97%
2019/02/25	0	0.00	1	29.70	29.70	-1	98	-1.01%
2019/02/21	0	0.00	1	29.45	29.40	-1	94	-1.06%
2019/01/28	1	28.70	1	28.90	28.70	0	86	0.00%
2019/01/21	0	0.00	1	28.45	28.55	-1	89	-1.11%
2019/01/17	1	28.10	0	0.00	28.15	1	96	1.04%
2018/12/22	1	29.10	0	0.00	29.05	1	114	0.87%
2018/12/21	0	0.00	1	29.40	29.40	-1	115	-0.87%
2018/12/18	1	29.25	1	29.50	29.20	0	114	0.00%
2018/12/14	1	29.20	0	0.00	29.15	1	116	0.86%
2018/12/11	0	0.00	1	29.55	29.95	-1	116	-0.86%
2018/12/06	1	28.80	0	0.00	29.00	1	111	0.89%
2018/11/07	0	0.00	1	27.40	27.50	-1	151	-0.66%
2018/10/26	1	26.70	0	0.00	27.00	1	172	0.58%
2018/10/25	1	27.75	0	0.00	27.40	1	169	0.59%
2018/10/19	0	0.00	2	28.50	28.30	-2	175	-1.14%
2018/10/17	2	29.00	0	0.00	28.50	2	176	1.13%
2018/09/14	2	30.00	0	0.00	30.50	2	226	0.88%
2018/09/13	0	0.00	2	30.35	30.40	-2	230	-0.87%
2018/09/11	1	29.10	0	0.00	29.90	1	234	0.43%
2018/09/10	2	30.00	0	0.00	29.45	2	242	0.83%
2018/08/14	0	0.00	2	30.58	31.45	-2	257	-0.78%
2018/08/08	0	0.00	1	30.50	30.45	-1	243	-0.41%
2018/08/07	0	0.00	1	29.70	29.95	-1	239	-0.42%
2018/07/30	1	29.05	0	0.00	29.00	1	264	0.38%
2018/07/27	0	0.00	1	29.45	29.50	-1	261	-0.38%
2018/07/03	1	30.70	0	0.00	30.85	1	325	0.31%
2018/06/29	0	0.00	1	31.00	31.10	-1	330	-0.30%
2018/06/26	3	30.30	0	0.00	30.20	3	328	0.91%
2018/06/11	0	0.00	2	32.30	32.50	-2	417	-0.48%
2018/05/15	1	32.00	0	0.00	32.00	1	682	0.15%
2018/04/24	1	32.90	1	33.20	33.10	0	805	0.00%
2018/04/19	1	35.10	0	0.00	35.30	1	797	0.13%
2018/04/18	0	0.00	1.3	35.50	35.55	-1.3	797	-0.16%
2018/04/12	1	36.20	0	0.00	36.25	1	837	0.12%
2018/04/10	2	36.80	0	0.00	37.15	2	859	0.23%
2018/04/03	0	0.00	1	37.20	37.30	-1	867	-0.12%
2018/04/02	0	0.00	1	37.20	37.35	-1	876	-0.11%
2018/03/26	1	36.05	1	36.55	36.55	0	925	0.00%
2018/03/23	1	35.50	1	36.40	36.40	0	929	0.00%
2018/03/22	1	37.20	5	37.50	36.60	-4	933	-0.43%
2018/03/21	1.3	37.77	0	0.00	37.90	1.3	934	0.14%
2018/03/15	0	0.00	11	38.40	38.25	-11	1,163	-0.95%
2018/03/14	0	0.00	1	37.60	37.65	-1	1,204	-0.08%
2018/03/09	1	37.20	0	0.00	37.10	1	1,244	0.08%
2018/03/01	1	36.50	1	37.00	37.00	0	1,388	0.00%
2018/02/23	1	37.25	6	36.60	37.05	-5	1,473	-0.34%
2018/02/22	6	36.47	2	36.20	36.50	4	1,453	0.28%
2018/02/21	0	0.00	1	35.55	35.10	-1	1,443	-0.07%
2018/02/12	1	34.00	0	0.00	34.50	1	1,440	0.07%
2018/02/09	0	0.00	1	34.40	34.10	-1	1,475	-0.07%
2018/02/08	2	34.03	2	34.60	34.70	0	1,478	0.00%
2018/01/31	1	34.80	0	0.00	35.10	1	1,578	0.06%
2018/01/30	1	35.30	0	0.00	35.35	1	1,638	0.06%
2018/01/26	0	0.00	1	35.20	35.35	-1	1,722	-0.06%
2018/01/25	0	0.00	1	35.10	35.00	-1	1,790	-0.06%
2018/01/19	1	34.85	0	0.00	34.60	1	2,076	0.05%
2018/01/18	0	0.00	2	35.20	35.25	-2	2,066	-0.10%
2018/01/15	10	34.85	0	0.00	34.90	10	2,070	0.48%
2018/01/10	0	0.00	10	35.02	35.00	-10	2,123	-0.47%
2018/01/05	2	37.75	0	0.00	37.55	2	2,078	0.10%
2018/01/03	0	0.00	1	37.15	37.35	-1	2,049	-0.05%