松翰 (5471)-康和-板橋券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
147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－康和-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2.5	50.80	0	51.30	50.90	2.5	543	0.46%
2024/05/06	9	50.99	0	0.00	51.00	9	544	1.65%
2024/05/03	0	0.00	1	51.30	50.80	-1	543	-0.18%
2024/04/29	0	0.00	0	51.40	50.80	0	557	0.00%
2024/04/26	0	0.00	0.1	50.30	49.75	-0.1	558	-0.02%
2024/04/24	0	49.80	0	50.30	50.10	0	561	0.00%
2024/04/22	0.2	48.70	0	0.00	48.95	0.2	574	0.03%
2024/04/19	0	0.00	0	49.95	49.75	0	570	-0.01%
2024/04/17	0	51.20	0.1	51.73	51.70	-0.1	568	-0.01%
2024/04/16	0	0.00	0	51.80	51.20	0	569	0.00%
2024/04/12	1	53.40	0	0.00	53.90	1	563	0.18%
2024/04/10	2	53.80	0	0.00	55.10	2	562	0.36%
2024/04/09	10.1	53.69	0	0.00	53.80	10.1	554	1.82%
2024/04/02	0	0.00	5	54.80	54.20	-5	593	-0.84%
2024/04/01	0	0.00	15	54.47	54.90	-15	583	-2.57%
2024/03/28	50	54.00	1	53.80	53.70	49	547	8.94%
2024/03/27	16	52.24	2	53.00	54.10	14	493	2.84%
2024/03/20	1	48.90	0	0.00	48.80	1	440	0.23%
2024/03/18	0	0.00	1	48.15	48.70	-1	453	-0.22%
2024/03/13	0	0.00	2	50.30	49.65	-2	466	-0.43%
2024/03/12	1	50.70	0	0.00	50.90	1	467	0.21%
2024/03/08	0	49.90	0	0.00	50.20	0	486	0.00%
2024/03/07	0	0.00	0.1	51.63	51.00	-0.1	497	-0.02%
2024/03/04	0	0.00	0.1	52.89	51.90	-0.1	546	-0.02%
2024/03/01	0	0.00	3	52.38	52.50	-3	583	-0.52%
2024/02/29	1	53.80	0	54.30	53.70	1	608	0.16%
2024/02/26	0	53.20	0	0.00	53.60	0	701	0.01%
2024/02/23	0	0.00	0.1	53.50	53.00	-0.1	843	-0.01%
2024/02/20	0	0.00	0	53.80	53.20	0	950	0.00%
2024/02/19	2	52.75	0	0.00	53.30	2	951	0.21%
2024/02/16	0.3	52.40	0	53.20	52.60	0.3	960	0.03%
2024/02/05	0	0.00	0	52.20	51.70	0	966	0.00%
2024/02/02	0	0.00	0.1	52.87	52.40	-0.1	969	-0.01%
2024/02/01	0	0.00	0	53.30	52.80	0	973	0.00%
2024/01/30	0	0.00	0.2	53.06	52.70	-0.2	983	-0.02%
2024/01/29	1	54.00	0	54.40	53.80	1	986	0.10%
2024/01/25	5	54.60	0	0.00	54.70	5	989	0.51%
2024/01/23	0	0.00	1	54.20	54.10	-1	989	-0.10%
2024/01/22	1	52.70	0	0.00	53.80	1	993	0.10%
2024/01/19	0	53.10	0	0.00	52.90	0	992	0.00%
2024/01/18	0	0.00	0.1	52.20	52.90	-0.1	995	-0.01%
2024/01/17	0	0.00	0	52.50	52.10	0	1,005	0.00%
2024/01/15	0	0.00	0	54.50	54.70	0	1,008	0.00%
2024/01/12	1	54.30	0	0.00	54.10	1	1,009	0.10%
2024/01/11	0	0.00	1.1	55.24	55.30	-1.1	1,008	-0.10%
2024/01/09	0	0.00	0	55.00	54.40	0	1,036	0.00%
2024/01/08	0	55.20	0	54.90	54.20	0	1,033	0.00%
2024/01/05	1	55.20	0.3	55.64	54.80	0.7	1,035	0.07%
2024/01/03	0.2	56.40	1	56.50	56.70	-0.8	1,032	-0.08%
2023/12/28	1	57.80	2	57.95	57.80	-1	1,014	-0.10%
2023/12/27	0.1	55.80	0	0.00	55.90	0.1	979	0.01%
2023/12/26	0.2	55.30	0.2	55.70	55.60	0	976	0.00%
2023/12/18	0	0.00	0.1	56.90	55.80	-0.1	968	-0.01%
2023/12/15	0.2	57.00	0.1	57.40	57.00	0.1	961	0.01%
2023/12/14	1.2	56.89	0	57.10	56.80	1.2	950	0.13%
2023/12/12	0	0.00	0.1	57.20	56.90	-0.1	935	-0.01%
2023/12/11	0	0.00	0.1	56.90	56.70	-0.1	929	-0.01%
2023/12/08	0.4	56.11	3	56.53	56.70	-2.6	920	-0.28%
2023/12/07	1	55.60	0	0.00	55.40	1	908	0.11%
2023/12/06	2	56.15	0.5	57.90	56.20	1.5	899	0.17%
2023/12/04	5.5	57.16	1	57.40	57.00	4.5	877	0.51%
2023/11/30	0	0.00	1.1	57.58	56.90	-1.1	844	-0.13%
2023/11/29	1	58.10	0	0.00	58.00	1	824	0.12%
2023/11/28	0	0.00	1	58.00	58.50	-1	799	-0.13%
2023/11/27	0	0.00	0.2	57.19	56.50	-0.2	762	-0.02%
2023/11/24	0	0.00	1	56.80	56.50	-1	732	-0.14%
2023/11/22	1	56.90	13.3	57.55	57.80	-12.3	624	-1.97%
2023/11/21	0.5	53.80	1.3	54.60	55.00	-0.9	478	-0.18%
2023/11/20	11.2	52.96	1	51.20	53.90	10.2	415	2.44%
2023/11/15	0	0.00	1	50.60	50.30	-1	353	-0.28%
2023/11/14	0.5	49.20	0	0.00	49.90	0.5	341	0.14%
2023/11/13	0.2	48.60	0.1	49.50	48.85	0.1	335	0.04%
2023/11/10	0	0.00	0.1	48.59	48.00	-0.1	336	-0.03%
2023/11/08	0	0.00	1	49.90	50.00	-1	335	-0.30%
2023/11/01	1	48.70	0	0.00	48.75	1	324	0.31%
2023/10/31	0	0.00	1	49.85	49.40	-1	321	-0.31%
2023/10/30	0.4	49.35	0	49.25	49.35	0.4	317	0.12%
2023/10/27	0.2	48.85	1	48.35	48.10	-0.8	316	-0.25%
2023/10/25	0	0.00	5	48.90	49.15	-5	314	-1.59%
2023/10/24	10	48.43	5	48.20	47.95	5	305	1.62%
2023/10/19	0	47.40	0	0.00	47.65	0	306	0.01%
2023/10/18	0.1	48.00	0	0.00	47.85	0.1	311	0.03%
2023/10/02	0	0.00	2	46.13	46.15	-2	317	-0.63%
2023/09/27	2	46.67	4	46.08	46.35	-2	314	-0.64%
2023/09/26	2	44.50	0	0.00	44.35	2	299	0.67%
2023/09/20	0	0.00	3	45.85	45.55	-3	302	-0.99%
2023/09/19	1	47.00	1	47.00	46.30	0	303	0.00%
2023/09/15	1	46.20	0	0.00	46.10	1	299	0.33%
2023/09/14	1	46.60	0	0.00	46.55	1	297	0.34%
2023/09/13	1	46.10	0	0.00	46.20	1	297	0.34%
2023/09/07	0	0.00	0	50.80	45.70	0	303	0.00%
2023/09/06	0	0.00	1	46.30	46.35	-1	301	-0.33%
2023/09/04	0	0.00	0.1	45.56	45.70	-0.1	299	-0.02%
2023/09/01	1.1	44.49	0	0.00	45.40	1.1	304	0.35%
2023/08/31	1	45.10	0	0.00	44.20	1	301	0.33%
2023/08/17	0	0.00	1	44.20	43.85	-1	307	-0.33%
2023/08/16	1	42.50	0	0.00	42.55	1	304	0.33%
2023/08/10	0	0.00	1	44.25	44.25	-1	295	-0.34%
2023/08/02	1	46.50	0	0.00	46.00	1	287	0.35%
2023/07/21	1	47.70	70	47.55	47.10	-69	256	-26.93%
2023/07/18	1	51.00	0	0.00	51.00	1	250	0.40%
2023/07/14	1	49.90	0	0.00	49.95	1	241	0.41%
2023/06/08	0	0.00	1	51.20	51.10	-1	262	-0.38%
2023/06/07	54	51.76	0	0.00	51.80	54	267	20.20%
2023/06/05	1	51.30	0	0.00	51.30	1	266	0.38%
2023/05/18	0	0.00	84	50.01	50.00	-84	291	-28.82%
2023/05/17	0	0.00	13	49.50	50.10	-13	294	-4.42%
2023/05/09	0	0.00	67	50.04	49.95	-67	313	-21.34%
2023/04/19	1	53.50	0	0.00	53.20	1	365	0.27%
2023/04/17	0	0.00	1	54.90	55.00	-1	367	-0.27%
2023/04/13	1	54.30	0	0.00	54.30	1	363	0.27%
2023/03/22	1	53.50	0	0.00	53.50	1	804	0.12%
2023/03/17	0	0.00	5	53.56	53.10	-5	807	-0.62%
2023/03/16	0	0.00	1	53.30	52.90	-1	810	-0.12%
2023/03/07	1	55.50	0	0.00	55.20	1	958	0.10%
2023/03/01	1	54.10	0	0.00	54.30	1	965	0.10%
2023/02/23	0	0.00	0	56.80	55.40	0	965	0.00%
2023/02/20	2	55.20	0	0.00	55.10	2	975	0.21%
2023/02/17	0	0.00	1	54.90	54.80	-1	978	-0.10%
2023/02/10	1	54.10	0.1	55.00	53.70	0.9	993	0.09%
2023/02/09	1	54.50	0	0.00	54.60	1	992	0.10%
2023/02/07	0	0.00	0.1	54.40	53.90	-0.1	982	-0.01%
2023/02/03	0	54.60	0	0.00	54.30	0	978	0.00%
2023/02/02	4.1	53.98	4	54.15	54.10	0.1	970	0.01%
2023/02/01	1.1	52.37	0	0.00	53.60	1.1	954	0.11%
2023/01/31	0	0.00	1	51.80	51.90	-1	937	-0.11%
2023/01/30	1	50.70	1	50.40	50.60	0	928	0.00%
2023/01/17	0	0.00	0	50.31	49.95	0	922	0.00%
2023/01/16	0	50.10	0	0.00	49.85	0	924	0.00%
2023/01/13	0	0.00	0	50.37	49.85	0	923	0.00%
2023/01/12	45	50.61	119.2	50.47	50.20	-74.2	922	-8.04%	大賣/
2023/01/11	30	51.35	28	51.24	51.10	2	921	0.22%
2023/01/10	20	51.40	20	51.61	51.20	0	920	0.00%
2023/01/09	0	0.00	0.1	51.57	51.40	-0.1	920	-0.01%
2023/01/06	45.3	51.47	27	51.30	51.40	18.3	919	1.99%
2023/01/05	0	0.00	2	50.80	51.00	-2	917	-0.22%
2023/01/04	0	0.00	1	51.00	50.50	-1	911	-0.11%
2023/01/03	0	0.00	1	50.60	50.50	-1	910	-0.11%
2022/12/30	1	50.00	0	0.00	50.10	1	911	0.11%
2022/12/29	1	50.80	1	50.80	50.80	0	903	0.00%
2022/12/28	1	49.35	0	0.00	49.20	1	897	0.11%
2022/12/26	1	50.70	6	50.43	50.40	-5	886	-0.56%
2022/12/22	0	0.00	0.2	53.80	52.00	-0.2	875	-0.03%
2022/12/21	10.2	57.50	2	57.00	53.40	8.2	842	0.98%
2022/12/20	0	0.00	6	52.92	55.10	-6	535	-1.12%
2022/12/19	1	49.15	0	0.00	50.10	1	493	0.20%
2022/12/16	4	49.35	0	0.00	48.80	4	490	0.82%
2022/12/14	0	0.00	1	50.20	50.40	-1	479	-0.21%
2022/12/13	0	49.40	0	0.00	49.65	0	474	0.00%
2022/12/09	2	50.10	0	0.00	49.70	2	475	0.42%
2022/12/08	0	0.00	5	49.35	49.15	-5	471	-1.06%
2022/12/02	4	52.98	1	53.20	53.20	3	442	0.68%
2022/12/01	1	51.80	1	50.50	52.60	0	412	0.00%
2022/11/09	0	0.00	0.3	50.90	49.15	-0.3	268	-0.13%
2022/11/08	1.3	48.43	1	49.35	48.20	0.3	271	0.13%
2022/11/07	1	47.60	0	0.00	47.75	1	270	0.37%
2022/10/05	1	50.30	0	0.00	49.80	1	384	0.26%
2022/09/22	0	0.00	1	54.40	54.10	-1	434	-0.23%
2022/09/15	1	57.40	1	57.50	56.90	0	448	0.00%
2022/09/12	0	0.00	1	57.60	57.30	-1	466	-0.21%
2022/08/29	0	0.00	1	58.60	58.70	-1	525	-0.19%
2022/08/24	0	59.10	0	0.00	58.20	0	535	0.00%
2022/08/23	0	59.50	0	59.50	58.50	0	544	0.00%
2022/08/22	0	59.70	0	0.00	59.20	0	551	0.00%
2022/08/19	1	59.70	0	0.00	59.50	1	552	0.18%
2022/08/18	1	57.90	1	59.10	59.20	0	553	0.00%
2022/08/17	1	58.80	0	59.60	58.80	1	550	0.18%
2022/08/16	0	0.00	0.2	59.80	59.40	-0.2	552	-0.03%
2022/08/15	0.2	59.20	0	0.00	59.70	0.2	551	0.03%
2022/08/05	1	56.70	0	0.00	56.80	1	566	0.18%
2022/07/28	1	58.20	0	0.00	57.30	1	590	0.17%
2022/07/22	0	0.00	1	62.30	61.20	-1	590	-0.17%
2022/07/21	2	61.45	1	61.00	62.00	1	605	0.17%
2022/07/20	5	68.04	0	0.00	68.00	5	603	0.83%
2022/07/18	1	66.30	0	0.00	66.70	1	601	0.17%
2022/07/13	0	0.00	0	63.20	61.60	0	583	0.00%
2022/07/11	0	61.30	0	0.00	61.70	0	592	0.00%
2022/07/01	0	0.00	0	65.50	60.50	0	661	0.00%
2022/06/29	0	0.00	0.4	69.26	68.70	-0.4	639	-0.06%
2022/06/24	0	0.00	1	69.30	68.70	-1	831	-0.12%
2022/06/23	0.1	69.00	0	0.00	68.00	0.1	839	0.01%
2022/06/22	1	68.60	0	0.00	68.50	1	862	0.12%
2022/06/14	0	0.00	0.2	71.50	72.00	-0.2	974	-0.02%
2022/06/07	0	0.00	1	77.20	77.00	-1	994	-0.10%
2022/06/02	1	77.50	0	0.00	77.40	1	1,027	0.10%
2022/06/01	0	0.00	2	77.80	77.70	-2	1,041	-0.19%
2022/05/30	2	76.30	0	0.00	76.20	2	1,051	0.19%
2022/05/20	0	0.00	1	75.60	75.40	-1	1,196	-0.08%
2022/05/19	1	75.70	0	0.00	75.50	1	1,203	0.08%
2022/05/18	1	76.60	0.1	78.50	76.50	0.9	1,202	0.08%
2022/05/13	0.1	74.10	0	0.00	74.30	0.1	1,212	0.01%
2022/05/06	0.1	76.10	0	0.00	76.70	0.1	1,216	0.01%
2022/05/05	0	0.00	0	78.50	77.50	0	1,217	0.00%
2022/05/04	1	77.10	0	0.00	77.20	1	1,221	0.08%
2022/05/03	0	0.00	1	74.91	76.40	-1	1,224	-0.08%
2022/04/28	0	75.10	0	0.00	75.60	0	1,229	0.00%
2022/04/22	1	80.80	0	0.00	80.60	1	1,195	0.08%
2022/04/20	1	81.80	0	0.00	81.80	1	1,227	0.08%
2022/04/15	0	0.00	1	81.80	81.70	-1	1,299	-0.08%
2022/04/13	0	0.00	2	83.20	83.70	-2	1,328	-0.15%
2022/04/12	2	82.50	0	0.00	82.20	2	1,349	0.15%
2022/04/11	3	83.70	1	83.00	83.10	2	1,446	0.14%
2022/04/08	1	86.00	0	0.00	86.10	1	1,534	0.07%
2022/04/07	0	0.00	2	86.90	85.90	-2	1,531	-0.13%
2022/04/06	0	0.00	5	87.88	87.90	-5	1,512	-0.33%
2022/04/01	0	0.00	2	89.71	89.80	-2	1,504	-0.13%
2022/03/31	0	0.00	2	89.70	90.00	-2	1,502	-0.13%
2022/03/30	0	0.00	1	91.50	91.00	-1	1,485	-0.07%
2022/03/29	9	92.41	6.2	91.86	91.40	2.8	1,419	0.20%
2022/03/28	0	0.00	0.1	89.80	89.30	-0.1	1,335	-0.01%
2022/03/25	3	91.23	2	91.20	90.40	1	1,331	0.08%
2022/03/24	5	90.60	3	90.70	90.90	2	1,308	0.15%
2022/03/23	13.1	89.72	29	90.25	90.40	-15.9	1,273	-1.25%
2022/03/22	0	0.00	1.1	87.52	87.80	-1.1	1,216	-0.09%
2022/03/21	1	87.70	0	0.00	87.40	1	1,215	0.08%
2022/03/17	0.2	85.00	1	85.14	85.30	-0.8	1,209	-0.07%
2022/03/16	0.3	84.80	0	0.00	83.60	0.3	1,213	0.02%
2022/03/14	0	0.00	1	85.80	86.10	-1	1,272	-0.08%
2022/03/11	1	86.20	0	0.00	86.40	1	1,288	0.08%
2022/03/10	1.2	86.67	1	86.50	87.00	0.2	1,298	0.02%
2022/03/09	0	0.00	1	85.20	85.50	-1	1,334	-0.07%
2022/03/07	0	0.00	1	86.90	86.60	-1	1,505	-0.07%
2022/03/03	1	89.00	1	88.70	89.00	0	1,511	0.00%
2022/03/02	1	88.20	0	90.40	88.70	1	1,517	0.07%
2022/03/01	0	0.00	6	88.00	88.20	-6	1,520	-0.39%
2022/02/25	6	88.02	1.1	88.11	87.60	4.9	1,523	0.32%
2022/02/24	5	87.00	3.3	87.19	87.30	1.8	1,517	0.12%
2022/02/23	1.4	85.36	0	0.00	86.20	1.4	1,480	0.09%
2022/02/22	1	84.40	1	84.20	84.30	0	1,672	0.00%
2022/02/15	1	85.50	0	0.00	85.60	1	1,846	0.05%
2022/02/10	1	85.30	0	0.00	85.10	1	1,891	0.05%
2022/01/18	1	86.00	0	0.00	86.00	1	2,033	0.05%
2022/01/13	1	85.00	0	0.00	85.00	1	2,057	0.05%
2022/01/12	1	88.00	0.1	87.30	86.30	0.9	2,044	0.04%
2022/01/07	0	0.00	1	90.50	90.80	-1	1,999	-0.05%
2022/01/05	5	94.40	0	0.00	93.50	5	2,014	0.25%
2022/01/04	1	96.00	0	0.00	93.90	1	2,014	0.05%
2021/12/24	1	91.20	0	0.00	91.10	1	1,982	0.05%
2021/12/23	0	0.00	10	91.60	91.60	-10	1,994	-0.50%
2021/12/10	2	91.10	0	0.00	91.20	2	2,110	0.09%
2021/12/09	1	90.20	0	0.00	90.40	1	2,114	0.05%
2021/12/08	0	0.00	6	91.62	91.60	-6	2,125	-0.28%
2021/12/06	0	0.00	1	95.00	94.70	-1	2,097	-0.05%
2021/12/02	1	97.10	0	0.00	94.60	1	2,197	0.05%
2021/12/01	0	0.00	8	95.40	96.50	-8	2,259	-0.35%
2021/11/23	1	93.00	10	93.19	91.60	-9	2,375	-0.38%
2021/11/22	10	92.50	1.5	93.75	94.00	8.5	2,378	0.36%
2021/11/19	103	97.58	2	94.60	94.40	101	2,386	4.23%	大買/鉅額交易
2021/11/18	12	95.53	0	0.00	96.00	12	2,243	0.53%
2021/11/12	1	90.10	0	0.00	90.30	1	2,209	0.05%
2021/11/11	2	89.45	4	89.70	89.90	-2	2,216	-0.09%
2021/11/10	1	88.30	1	87.60	87.80	0	2,224	0.00%
2021/11/09	2.1	88.27	0	0.00	88.20	2.1	2,282	0.09%
2021/11/05	0	0.00	0	87.40	86.50	0	2,372	0.00%
2021/11/03	0	0.00	1	86.53	86.70	-1	2,543	-0.04%
2021/11/02	1	85.70	0.1	86.60	85.70	0.9	2,653	0.03%
2021/11/01	4	88.35	0	0.00	88.70	4	2,715	0.15%
2021/10/28	0.5	85.40	0	0.00	85.80	0.5	2,748	0.02%
2021/10/27	0.1	84.10	0	0.00	84.70	0.1	2,784	0.00%
2021/10/26	1	84.00	1	84.20	83.60	0	2,871	0.00%
2021/10/22	0	0.00	0.3	86.80	85.50	-0.3	3,031	-0.01%
2021/10/21	0.3	85.80	0	0.00	86.30	0.3	3,119	0.01%
2021/10/19	0	0.00	0.1	85.30	84.30	-0.1	3,512	0.00%
2021/10/14	0.1	79.97	0	0.00	80.60	0.1	4,800	0.00%
2021/10/13	0	0.00	0.2	80.07	79.50	-0.2	5,370	0.00%
2021/10/12	0	0.00	0.1	85.00	82.30	-0.1	5,542	0.00%
2021/10/08	0	0.00	0.1	85.50	85.10	-0.1	5,564	0.00%
2021/10/07	0.5	85.60	0	0.00	86.20	0.5	5,604	0.01%
2021/10/05	1	85.30	3	84.50	85.30	-2	6,034	-0.03%
2021/10/04	0	0.00	1	88.30	84.80	-1	6,028	-0.02%
2021/09/30	0	0.00	1	90.80	90.70	-1	6,031	-0.02%
2021/09/29	0	0.00	0	93.80	90.80	0	6,042	0.00%
2021/09/27	0	94.10	0.1	95.40	94.40	0	6,044	0.00%
2021/09/24	1.1	92.99	1	93.00	93.00	0.1	6,036	0.00%
2021/09/15	0	0.00	1	90.01	90.50	-1	6,081	-0.02%
2021/09/14	3	92.17	0	0.00	91.60	3	6,096	0.05%
2021/09/13	2	93.40	0	0.00	93.10	2	6,119	0.03%
2021/09/09	1	90.20	0.1	91.80	90.70	0.9	6,135	0.01%
2021/09/08	0.1	92.70	0.2	92.76	90.30	-0.1	6,152	0.00%
2021/09/07	0.1	94.70	0.4	96.90	92.80	-0.4	6,127	-0.01%
2021/09/06	4	99.25	2.2	98.73	98.10	1.8	6,064	0.03%
2021/09/03	7.8	95.67	27.1	95.34	98.40	-19.3	5,965	-0.32%
2021/09/02	25	94.28	35	94.40	93.70	-10	6,177	-0.16%
2021/09/01	0.1	92.10	1	92.30	93.50	-0.9	6,181	-0.01%
2021/08/31	0	0.00	20	89.76	90.50	-20	6,160	-0.32%
2021/08/26	2	92.00	0.1	92.79	91.40	1.9	6,204	0.03%
2021/08/25	0	0.00	3.2	92.54	92.70	-3.2	6,207	-0.05%
2021/08/24	2	92.00	1.7	91.64	90.10	0.3	6,201	0.00%
2021/08/23	1	90.20	0	95.00	90.70	1	6,186	0.02%
2021/08/20	4	86.95	4	87.45	87.40	0	6,218	0.00%
2021/08/19	1	88.60	1.3	89.29	86.50	-0.3	6,312	0.00%
2021/08/18	1.3	86.17	0	0.00	89.90	1.3	6,326	0.02%
2021/08/17	51	89.53	1	86.60	86.60	50	6,363	0.79%
2021/08/16	0	0.00	30	87.98	89.50	-30	6,377	-0.47%
2021/08/13	0	0.00	60.1	90.58	90.20	-60.1	6,372	-0.94%
2021/08/11	1.1	96.37	17.1	96.85	95.00	-15.9	6,423	-0.25%
2021/08/10	9	106.22	23	106.43	106.00	-14	6,422	-0.22%
2021/08/09	2	112.50	0	0.00	108.50	2	6,404	0.03%
2021/08/06	160	111.50	10	112.50	111.50	150	6,413	2.34%	大買/鉅額交易
2021/08/05	12	108.29	22	109.50	110.50	-10	6,508	-0.15%
2021/08/04	112	107.99	4	106.75	106.50	108	6,567	1.64%	大買/鉅額交易
2021/08/03	2	109.50	2	108.50	108.50	0	6,647	0.00%
2021/07/30	2	105.50	3	106.67	107.50	-1	6,733	-0.01%
2021/07/29	2.1	103.69	11	102.27	105.00	-8.9	6,679	-0.13%
2021/07/28	11.6	101.78	6	104.33	103.00	5.6	6,679	0.08%
2021/07/27	9.1	107.83	10	105.25	104.50	-0.9	6,687	-0.01%
2021/07/26	24.4	108.30	4	108.63	108.50	20.4	6,732	0.30%
2021/07/23	6.9	110.21	5	111.30	108.00	1.9	6,695	0.03%
2021/07/22	11	114.36	7	113.07	113.00	4	6,483	0.06%
2021/07/21	12	114.38	70	116.75	112.50	-58	6,273	-0.92%
2021/07/20	24	110.46	13	109.54	109.00	11	5,889	0.19%
2021/07/19	50	110.01	28	108.52	113.00	22	5,631	0.39%
2021/07/16	55	103.78	7	102.86	103.00	48	5,231	0.92%
2021/07/15	1	99.50	1	99.40	99.90	0	5,071	0.00%
2021/07/14	1	98.20	1	98.80	99.00	0	5,090	0.00%
2021/07/13	6	99.42	4	102.28	99.10	2	5,086	0.04%
2021/07/12	8	99.40	4.8	99.66	101.50	3.2	4,974	0.06%
2021/07/09	0.2	95.10	1	96.20	95.90	-0.8	4,852	-0.02%
2021/07/08	1	95.30	1	96.10	95.30	0	4,959	0.00%
2021/07/07	1	94.70	1	96.10	94.80	0	5,000	0.00%
2021/07/06	2	94.80	2	95.41	94.80	0	5,121	0.00%
2021/07/05	0.7	95.68	1	95.50	96.10	-0.3	5,245	-0.01%
2021/07/01	1	93.10	1	92.60	92.60	0	5,556	0.00%
2021/06/29	0	0.00	0	94.80	93.70	0	6,023	0.00%
2021/06/28	1	95.10	1	95.00	95.10	0	6,207	0.00%
2021/06/25	0	95.50	0	0.00	94.30	0	6,537	0.00%
2021/06/24	0	0.00	2	94.80	94.60	-2	6,769	-0.03%
2021/06/23	1	92.52	0	0.00	94.00	1	6,868	0.01%
2021/06/22	11	94.23	0	0.00	92.60	11	7,365	0.15%
2021/06/18	11	95.40	2.1	95.87	96.40	8.9	7,453	0.12%
2021/06/17	0	0.00	0.2	94.20	96.50	-0.2	7,514	0.00%
2021/06/16	0	0.00	0.1	95.30	94.30	-0.1	7,571	0.00%
2021/06/15	0	95.90	1.2	95.76	96.20	-1.2	7,698	-0.02%
2021/06/11	4	96.33	2.2	96.88	95.10	1.8	8,301	0.02%
2021/06/10	7.8	98.24	5.1	99.22	96.80	2.6	8,717	0.03%
2021/06/09	5	93.60	0	0.00	94.30	5	8,500	0.06%
2021/06/08	0	0.00	0	92.40	91.90	0	8,610	0.00%
2021/06/07	1.2	89.30	2	92.35	92.40	-0.9	8,792	-0.01%
2021/06/04	0	0.00	2	91.75	91.80	-2	8,852	-0.02%
2021/06/03	2	92.75	11.1	92.58	92.70	-9.1	8,910	-0.10%
2021/06/02	0	0.00	2	93.20	93.00	-2	9,000	-0.02%
2021/06/01	1	95.20	1	94.90	94.70	0	9,040	0.00%
2021/05/31	3	94.57	1	94.30	94.30	2	9,093	0.02%
2021/05/28	1	93.60	5	94.12	94.10	-4	9,206	-0.04%
2021/05/27	1	93.40	3	93.43	94.00	-2	9,409	-0.02%
2021/05/26	1	92.00	0	0.00	91.80	1	9,402	0.01%
2021/05/25	2	92.40	6.1	92.37	92.20	-4.1	9,629	-0.04%
2021/05/24	0.1	88.20	0	0.00	90.10	0.1	9,887	0.00%
2021/05/21	0	0.00	0	90.00	88.10	0	10,180	0.00%
2021/05/20	11.1	89.25	0	0.00	87.00	11.1	10,707	0.10%
2021/05/19	1	89.80	3.1	89.42	89.90	-2.1	11,189	-0.02%
2021/05/18	1.1	86.88	4.1	86.87	87.00	-3	11,725	-0.03%
2021/05/17	1.1	82.96	0	0.00	82.50	1.1	11,952	0.01%
2021/05/14	5	88.50	0	90.58	88.00	5	11,990	0.04%
2021/05/13	15	90.38	8	90.44	88.90	7	11,927	0.06%
2021/05/12	1	90.00	2	81.60	86.80	-1	11,768	-0.01%
2021/05/11	11	91.53	1.2	92.81	90.50	9.8	11,690	0.08%
2021/05/10	1.2	96.33	1.2	97.67	97.20	0	11,639	0.00%
2021/05/07	1.2	100.00	2	98.20	99.50	-0.8	11,696	-0.01%
2021/05/06	3	96.67	0	97.80	96.60	3	11,821	0.03%
2021/05/05	7	100.36	6.1	99.17	97.20	0.9	12,583	0.01%
2021/05/04	5.1	99.00	3	98.70	100.50	2.1	13,173	0.02%
2021/05/03	1	102.50	0	0.00	102.00	1	13,120	0.01%
2021/04/29	0	0.00	2	111.50	110.00	-2	13,021	-0.02%
2021/04/28	1	112.00	4	110.88	112.00	-3	12,981	-0.02%
2021/04/27	3	110.83	3.5	111.37	109.50	-0.5	12,943	0.00%
2021/04/26	1.4	114.05	1.1	113.59	114.50	0.3	12,885	0.00%
2021/04/23	2	113.00	0.8	113.78	112.50	1.2	12,828	0.01%
2021/04/22	5	111.70	5.3	111.94	109.50	-0.3	12,847	0.00%
2021/04/21	1	110.50	0	110.80	111.00	1	12,799	0.01%
2021/04/20	2.3	110.95	0	0.00	110.00	2.3	12,813	0.02%
2021/04/19	0	0.00	2	110.00	109.50	-2	12,806	-0.02%
2021/04/16	0	0.00	5	112.00	110.50	-5	12,837	-0.04%
2021/04/15	0	0.00	0.1	112.00	112.50	-0.1	12,742	0.00%
2021/04/14	4.1	103.33	7	105.07	106.00	-2.9	12,670	-0.02%
2021/04/12	4	111.50	3	110.00	108.50	1	12,524	0.01%
2021/04/09	4	115.00	2	113.25	113.00	2	12,433	0.02%
2021/04/08	3	112.83	1	113.50	113.50	2	12,344	0.02%
2021/04/07	1	113.00	9	111.95	115.00	-8	12,160	-0.07%
2021/04/06	5	113.50	6.1	111.87	114.00	-1.1	12,000	-0.01%
2021/04/01	10.1	106.28	6	105.08	105.50	4.1	11,755	0.03%
2021/03/31	5	102.20	2	102.50	102.00	3	11,534	0.03%
2021/03/30	1	103.00	8	103.25	103.00	-7	11,375	-0.06%
2021/03/29	2	101.00	7.1	100.27	99.40	-5.1	11,059	-0.05%
2021/03/26	0.3	97.31	4.2	97.89	98.00	-3.9	10,827	-0.04%
2021/03/25	1.9	99.05	4	99.03	96.70	-2.1	10,729	-0.02%
2021/03/24	2	94.60	1	94.70	94.80	1	10,232	0.01%
2021/03/19	3	92.00	1	92.61	92.80	2	10,113	0.02%
2021/03/18	0	0.00	2.7	94.84	94.10	-2.7	10,049	-0.03%
2021/03/17	25.6	97.95	32.5	96.75	94.50	-6.9	9,947	-0.07%
2021/03/16	23.9	97.91	25	92.26	98.70	-1.1	9,404	-0.01%
2021/03/15	1.1	88.96	6	89.38	89.80	-4.9	8,980	-0.05%
2021/03/12	1.5	89.29	3.2	88.56	88.40	-1.8	8,991	-0.02%
2021/03/11	4.3	88.29	5.1	88.58	88.20	-0.8	8,903	-0.01%
2021/03/10	1.1	85.52	3	85.87	86.30	-1.9	8,775	-0.02%
2021/03/09	0	0.00	1	84.40	85.30	-1	8,750	-0.01%
2021/03/08	3	85.33	4	85.38	84.50	-1	8,811	-0.01%
2021/03/05	3	85.90	2	84.95	85.80	1	8,735	0.01%
2021/03/04	4	84.98	6	85.67	84.70	-2	8,712	-0.02%
2021/03/03	15	86.43	0.4	86.25	84.90	14.6	8,709	0.17%
2021/03/02	10.4	86.40	9	87.98	85.70	1.4	8,584	0.02%
2021/02/26	2	84.65	1.4	84.88	84.60	0.6	8,371	0.01%
2021/02/25	6.4	86.94	6	87.05	86.50	0.4	8,356	0.00%
2021/02/24	6	85.08	10.4	86.56	84.10	-4.4	8,261	-0.05%
2021/02/23	17.4	85.16	14	85.25	84.00	3.4	7,957	0.04%
2021/02/22	40	89.01	20.4	89.24	87.60	19.6	7,648	0.26%
2021/02/19	8.4	82.35	12	83.45	87.80	-3.6	7,132	-0.05%
2021/02/18	30	78.29	21.3	79.25	79.90	8.7	6,636	0.13%
2021/02/17	1.3	75.45	10.1	76.04	76.30	-8.8	6,055	-0.15%
2021/02/05	1	69.70	1	69.90	69.40	0	5,783	0.00%
2021/02/03	0	0.00	2	68.30	68.60	-2	5,769	-0.03%
2021/02/02	0	0.00	4.1	67.67	67.90	-4.1	5,945	-0.07%
2021/02/01	10.2	65.56	7	66.66	66.80	3.2	6,203	0.05%
2021/01/29	16	67.89	15.1	66.45	66.20	0.9	6,303	0.01%
2021/01/28	7.1	69.27	6	68.93	68.70	1.1	6,298	0.02%
2021/01/27	16	75.62	5	74.06	72.80	11	6,149	0.18%
2021/01/26	3	73.93	16.1	75.44	76.20	-13.1	5,438	-0.24%
2021/01/25	0.2	69.00	4.1	69.66	69.30	-3.9	4,835	-0.08%
2021/01/22	0.1	65.50	3	66.00	67.60	-2.9	4,794	-0.06%
2021/01/21	3	65.07	0.1	66.00	64.60	2.9	4,809	0.06%
2021/01/20	0.1	65.10	0	68.00	65.30	0.1	4,819	0.00%
2021/01/19	0	0.00	0.3	68.90	67.50	-0.3	4,842	-0.01%
2021/01/18	2.3	70.46	9.1	70.33	69.00	-6.8	4,972	-0.14%
2021/01/15	10	71.90	6	70.82	69.50	4	4,999	0.08%
2021/01/14	10.6	68.87	16.1	69.75	69.70	-5.5	4,984	-0.11%
2021/01/11	1.2	64.90	4	67.52	67.40	-2.8	5,037	-0.06%
2021/01/08	0	0.00	5	67.52	67.20	-5	5,155	-0.10%
2021/01/07	1.4	67.25	3	67.70	66.80	-1.6	5,201	-0.03%
2021/01/06	0	0.00	1	66.00	65.50	-1	5,280	-0.02%
2021/01/04	0	0.00	3	66.93	67.30	-3	5,502	-0.05%
2020/12/31	1	65.70	7	66.01	65.70	-6	6,172	-0.10%
2020/12/30	1	64.70	0	0.00	64.70	1	6,589	0.02%
2020/12/29	0	0.00	1	64.30	64.20	-1	6,793	-0.01%
2020/12/28	1	65.00	2	65.20	65.10	-1	6,926	-0.01%
2020/12/25	6	64.93	0	0.00	64.70	6	7,084	0.08%
2020/12/24	0	0.00	5	65.38	65.00	-5	7,243	-0.07%
2020/12/23	3	64.00	2	64.10	63.70	1	7,464	0.01%
2020/12/22	2	63.90	0	0.00	64.00	2	7,877	0.03%
2020/12/21	0	0.00	3	63.00	63.50	-3	8,202	-0.04%
2020/12/18	3	63.90	2	63.80	63.60	1	8,471	0.01%
2020/12/17	1	63.80	1	64.50	63.40	0	8,854	0.00%
2020/12/16	1	64.70	0	0.00	64.70	1	9,049	0.01%
2020/12/15	6	64.93	6	64.30	64.30	0	9,574	0.00%
2020/12/11	2	65.60	2	65.75	65.40	0	11,020	0.00%
2020/12/10	2	67.60	0.6	67.84	67.10	1.4	11,773	0.01%
2020/12/09	3	69.53	4	69.35	69.40	-1	11,866	-0.01%
2020/12/08	9	68.39	5	68.84	68.40	4	11,815	0.03%
2020/12/07	0	0.00	1	68.20	67.20	-1	11,731	-0.01%
2020/12/04	1	67.90	15	68.09	67.90	-14	11,694	-0.12%
2020/12/03	4	67.55	5.3	67.74	67.40	-1.3	11,759	-0.01%
2020/12/02	3	68.67	12	68.78	68.70	-9	11,711	-0.08%
2020/12/01	5	67.10	0	0.00	67.60	5	11,601	0.04%
2020/11/30	1	67.30	0	0.00	66.90	1	11,605	0.01%
2020/11/27	2	66.95	4	67.20	66.70	-2	11,637	-0.02%
2020/11/25	3	66.00	4	66.30	65.40	-1	11,556	-0.01%
2020/11/24	6	66.82	2	67.25	66.40	4	11,565	0.03%
2020/11/23	22.7	67.50	19.1	67.47	67.20	3.6	11,498	0.03%
2020/11/20	3	64.60	0	0.00	65.30	3	11,365	0.03%
2020/11/19	0	0.00	10.2	64.92	64.90	-10.2	11,354	-0.09%
2020/11/18	5	65.60	0	0.00	65.50	5	11,345	0.04%
2020/11/17	1	65.00	0	0.00	65.10	1	11,325	0.01%
2020/11/13	1	65.40	0	0.00	65.70	1	11,383	0.01%
2020/11/12	6	64.15	1	63.80	63.90	5	11,363	0.04%
2020/11/11	3	65.07	2	65.40	65.30	1	11,322	0.01%
2020/11/10	13.4	65.57	1	66.30	64.70	12.4	11,299	0.11%
2020/11/09	22	68.35	16	68.65	68.00	6	11,116	0.05%
2020/11/06	5	71.58	5	72.04	71.10	0	10,825	0.00%
2020/11/05	6	70.90	7	71.04	70.90	-1	10,723	-0.01%
2020/11/04	8.2	69.79	9	70.37	70.10	-0.8	10,662	-0.01%
2020/11/03	1	68.70	6	70.47	70.30	-5	10,795	-0.05%
2020/11/02	2	66.70	2	67.20	68.30	0	10,743	0.00%
2020/10/30	0	0.00	2	67.10	66.70	-2	10,713	-0.02%
2020/10/29	3	66.90	0	0.00	67.30	3	10,687	0.03%
2020/10/27	1	68.30	0	0.00	68.50	1	10,652	0.01%
2020/10/26	16	70.75	2	72.00	69.00	14	10,621	0.13%
2020/10/23	0	0.00	3	70.97	71.00	-3	10,467	-0.03%
2020/10/22	8	70.73	8	70.94	70.70	0	10,379	0.00%
2020/10/20	3	69.43	1	70.10	69.50	2	10,227	0.02%
2020/10/19	0	0.00	1	68.40	69.50	-1	10,126	-0.01%
2020/10/16	5	69.76	2	69.45	68.00	3	10,087	0.03%
2020/10/15	0	0.00	1	69.20	69.50	-1	9,935	-0.01%
2020/10/14	3	70.37	1	69.50	69.50	2	9,900	0.02%
2020/10/13	2	69.35	16	69.91	70.10	-14	9,877	-0.14%
2020/10/12	2	70.35	1	70.50	70.50	1	9,844	0.01%
2020/10/08	43	71.32	16	72.44	69.30	27	9,750	0.28%
2020/10/07	28	70.01	30.5	69.78	71.60	-2.5	9,124	-0.03%
2020/10/06	15	66.17	16	66.40	67.90	-1	8,740	-0.01%
2020/10/05	16	64.92	8	65.06	65.10	8	8,690	0.09%
2020/09/30	1	64.00	5	64.40	66.30	-4	8,782	-0.05%
2020/09/29	1	65.00	51	63.71	64.00	-50	8,741	-0.57%
2020/09/28	79	65.89	16	66.88	64.60	63	8,704	0.72%
2020/09/25	19	67.29	67	69.22	67.30	-48	8,552	-0.56%
2020/09/24	34	67.91	30	69.03	67.50	4	8,202	0.05%
2020/09/23	14	69.09	16	68.89	70.10	-2	7,934	-0.03%
2020/09/22	15	69.39	18	70.03	68.50	-3	7,740	-0.04%
2020/09/21	14	69.97	4	70.43	69.00	10	7,383	0.14%
2020/09/18	21	71.79	8	71.94	72.20	13	7,242	0.18%
2020/09/17	18.5	71.01	20	70.95	72.00	-1.5	6,767	-0.02%
2020/09/16	68	69.56	28	70.09	70.00	40	6,369	0.63%
2020/09/15	19	63.82	72	62.92	65.10	-53	5,609	-0.94%
2020/09/14	52	57.51	7	57.99	59.20	45	4,909	0.92%
2020/09/11	0	0.00	2	53.90	53.90	-2	4,784	-0.04%
2020/09/08	7	55.50	8	55.48	54.70	-1	4,999	-0.02%
2020/09/07	1	53.30	0	0.00	53.10	1	5,008	0.02%
2020/09/02	2	55.00	10	54.92	55.30	-8	5,323	-0.15%
2020/09/01	2	53.50	0	0.00	53.40	2	5,620	0.04%
2020/08/31	4	53.90	0	0.00	53.80	4	5,701	0.07%
2020/08/28	6	54.20	7	54.43	53.80	-1	5,973	-0.02%
2020/08/27	6	53.62	5	53.78	53.50	1	6,255	0.02%
2020/08/26	0	0.00	6	54.73	54.40	-6	6,355	-0.09%
2020/08/24	0	0.00	6	52.50	52.90	-6	6,655	-0.09%
2020/08/20	19	52.64	2	52.90	50.90	17	7,135	0.24%
2020/08/19	4	55.80	0	0.00	55.10	4	7,182	0.06%
2020/08/18	0	0.00	4	55.45	55.40	-4	7,250	-0.06%
2020/08/17	0	0.00	4	55.30	55.30	-4	7,487	-0.05%
2020/08/13	1	54.80	1	54.70	54.80	0	7,687	0.00%
2020/08/12	4	53.40	6	53.47	54.80	-2	8,026	-0.02%
2020/08/11	2	53.85	0	0.00	53.00	2	8,560	0.02%
2020/08/10	3	55.77	1	56.60	54.80	2	8,853	0.02%
2020/08/07	5	56.60	7	56.73	56.00	-2	9,415	-0.02%
2020/08/06	1	53.90	1	54.40	52.70	0	9,507	0.00%
2020/08/05	2	53.85	1	54.20	53.90	1	9,997	0.01%
2020/08/04	1	53.50	1	53.80	53.70	0	10,440	0.00%
2020/08/03	0	0.00	5	53.88	53.80	-5	11,261	-0.04%
2020/07/30	3	52.00	6	52.47	53.00	-3	12,488	-0.02%
2020/07/29	2	50.90	20	50.70	51.60	-18	12,730	-0.14%
2020/07/27	1	50.00	1.3	50.46	50.00	-0.3	12,956	0.00%
2020/07/24	4	53.08	0	0.00	51.00	4	13,285	0.03%
2020/07/23	3	52.60	0	0.00	52.70	3	13,327	0.02%
2020/07/22	3	52.97	0	0.00	52.70	3	13,415	0.02%
2020/07/21	2	53.00	7	53.04	53.30	-5	13,584	-0.04%
2020/07/20	5	53.40	0	0.00	52.80	5	13,748	0.04%
2020/07/16	1	56.10	0	0.00	55.00	1	13,922	0.01%
2020/07/15	5	60.18	5	58.16	58.20	0	13,949	0.00%
2020/07/14	10	61.12	0	0.00	59.50	10	14,039	0.07%
2020/07/13	2	62.50	5	62.22	62.50	-3	14,127	-0.02%
2020/07/10	23	62.18	5	63.04	61.50	18	14,144	0.13%
2020/07/09	8	62.40	4	63.00	62.10	4	14,181	0.03%
2020/07/08	2	59.65	20	60.05	61.20	-18	14,222	-0.13%
2020/07/07	1	59.60	2	60.15	60.40	-1	14,351	-0.01%
2020/07/06	2	59.50	4	60.40	59.90	-2	14,471	-0.01%
2020/07/03	0	0.00	4	58.63	58.70	-4	14,561	-0.03%
2020/07/02	4	57.78	7	57.91	58.40	-3	14,934	-0.02%
2020/07/01	3	57.80	1	57.40	57.10	2	15,227	0.01%
2020/06/30	0	0.00	10	56.68	56.70	-10	15,401	-0.06%
2020/06/29	14	56.35	1	57.30	56.20	13	15,402	0.08%
2020/06/24	0	0.00	5	55.88	55.90	-5	15,345	-0.03%
2020/06/22	18	56.46	13	55.58	56.20	5	15,324	0.03%
2020/06/19	25.5	53.81	33	53.68	53.80	-7.5	15,159	-0.05%
2020/06/18	6	53.78	2	53.50	53.10	4	15,116	0.03%
2020/06/17	12	53.06	8	53.26	53.10	4	15,086	0.03%
2020/06/16	11	52.44	4	52.38	52.70	7	15,056	0.05%
2020/06/15	3	51.73	0	0.00	51.10	3	15,052	0.02%
2020/06/12	5	50.94	6	51.55	51.80	-1	15,063	-0.01%
2020/06/11	6	50.53	1	50.30	50.50	5	15,064	0.03%
2020/06/10	3	51.57	1	51.60	51.60	2	15,146	0.01%
2020/06/09	15.8	52.64	6	53.10	52.00	9.8	15,178	0.06%
2020/06/08	11	52.65	22	53.09	52.00	-11	15,246	-0.07%
2020/06/05	1	57.80	1	58.10	57.70	0	15,141	0.00%
2020/06/04	15	59.57	27	58.96	58.00	-12	15,353	-0.08%
2020/06/03	46	59.71	27	59.24	60.30	19	15,769	0.12%
2020/06/02	5	59.20	1	58.70	57.70	4	15,984	0.03%
2020/06/01	0	0.00	4	58.38	58.30	-4	16,421	-0.02%
2020/05/29	10	57.88	18	56.72	57.70	-8	16,642	-0.05%
2020/05/28	14	57.68	9	57.18	57.10	5	16,528	0.03%
2020/05/27	10	57.34	25	57.70	55.90	-15	16,379	-0.09%
2020/05/26	15	57.63	0	0.00	58.10	15	16,134	0.09%
2020/05/25	5	57.22	2	57.65	57.80	3	16,019	0.02%
2020/05/22	7	58.10	4	58.60	57.10	3	15,985	0.02%
2020/05/21	2	58.15	2	58.25	58.00	0	15,991	0.00%
2020/05/20	1	58.20	4	57.93	57.40	-3	15,879	-0.02%
2020/05/19	12	58.69	3	57.10	57.00	9	15,747	0.06%
2020/05/18	10	60.68	10	61.18	61.20	0	15,364	0.00%
2020/05/15	11	59.19	21	59.59	57.50	-10	14,791	-0.07%
2020/05/14	7	61.29	7	61.53	59.80	0	14,442	0.00%
2020/05/13	2	60.35	6	60.13	61.00	-4	13,802	-0.03%
2020/05/12	39	60.98	26	60.59	60.80	13	13,520	0.10%
2020/05/11	4	59.88	7	58.24	59.50	-3	12,981	-0.02%
2020/05/08	8	58.84	10	58.04	58.30	-2	12,517	-0.02%
2020/05/07	11	53.39	19	54.68	55.70	-8	11,727	-0.07%
2020/05/06	8	53.46	10	54.48	50.70	-2	11,237	-0.02%
2020/05/05	5	47.16	7	47.48	50.30	-2	10,483	-0.02%
2020/05/04	2	45.55	3	46.18	45.80	-1	10,202	-0.01%
2020/04/30	18	46.43	1	46.20	46.10	17	10,141	0.17%
2020/04/29	2	47.65	12	46.62	47.75	-10	9,941	-0.10%
2020/04/28	6	45.29	0	0.00	44.85	6	9,568	0.06%
2020/04/27	3	46.07	16	45.79	45.85	-13	9,479	-0.14%
2020/04/24	17	46.74	14	46.82	46.10	3	9,357	0.03%
2020/04/23	16	46.22	22	46.31	46.30	-6	9,122	-0.07%
2020/04/22	16	45.48	5	45.54	45.40	11	8,898	0.12%
2020/04/21	15	44.30	16	44.42	43.05	-1	8,656	-0.01%
2020/04/20	3	44.37	2	44.38	44.70	1	8,549	0.01%
2020/04/17	4	44.59	13	44.99	43.85	-9	8,441	-0.11%
2020/04/16	7	45.86	1	45.65	45.65	6	8,248	0.07%
2020/04/15	1	45.35	0	0.00	45.00	1	8,048	0.01%
2020/04/14	1	45.65	4	46.49	45.45	-3	7,936	-0.04%
2020/04/13	5	46.36	0	0.00	45.80	5	7,732	0.06%
2020/04/10	4	44.81	10	45.21	44.50	-6	7,445	-0.08%
2020/04/09	8	45.27	8	45.30	44.05	0	7,180	0.00%
2020/04/08	12	43.17	19	43.58	43.40	-7	6,922	-0.10%
2020/04/07	27	44.82	33	44.74	43.50	-6	6,708	-0.09%
2020/04/06	23	43.35	41	42.97	43.70	-18	6,238	-0.29%
2020/04/01	24	39.08	18	38.88	39.75	6	5,855	0.10%
2020/03/31	5	36.25	7	36.48	36.15	-2	5,580	-0.04%
2020/03/30	10	36.34	8	36.31	36.20	2	5,518	0.04%
2020/03/27	6	36.25	1	36.50	36.00	5	5,446	0.09%
2020/03/26	1	34.85	1	34.90	35.00	0	5,314	0.00%
2020/03/25	7	34.93	2	34.78	34.25	5	5,254	0.10%
2020/03/24	13	34.73	13	33.91	34.40	0	5,180	0.00%
2020/03/20	0	0.00	2	33.38	33.85	-2	5,069	-0.04%
2020/03/19	1	31.85	0	0.00	31.10	1	5,000	0.02%
2020/03/18	14	35.24	8	35.36	34.50	6	4,882	0.12%
2020/03/17	1	34.80	1	34.10	34.45	0	4,772	0.00%
2020/03/16	2	35.55	16	34.54	34.20	-14	4,627	-0.30%
2020/03/13	24	32.36	14	32.58	32.95	10	4,383	0.23%
2020/03/12	14	36.36	26	36.97	35.70	-12	4,232	-0.28%
2020/03/11	14	40.23	8	40.14	38.20	6	3,998	0.15%
2020/03/10	6	40.68	29	41.53	38.90	-23	3,708	-0.62%
2020/03/09	50	46.69	26	47.16	43.00	24	3,398	0.71%
2020/03/06	5	44.91	26	44.88	46.20	-21	2,687	-0.78%
2020/03/05	17	41.16	5	41.24	42.00	12	2,126	0.56%
2020/03/04	17	37.27	12	38.44	39.15	5	1,554	0.32%
2020/03/03	0	0.00	3	35.83	35.60	-3	1,144	-0.26%
2020/03/02	27	35.69	13	35.28	35.10	14	1,075	1.30%
2020/02/25	2	35.10	6	35.23	35.00	-4	895	-0.45%
2020/02/24	8	37.22	19	36.56	36.65	-11	808	-1.36%
2020/02/11	0	0.00	1	33.75	33.75	-1	462	-0.22%
2020/02/10	3	34.90	0	0.00	33.85	3	454	0.66%
2020/02/07	0	0.00	1	35.20	34.40	-1	390	-0.26%
2020/02/06	2	34.00	0	0.00	33.70	2	327	0.61%
2020/02/04	1	34.00	1	33.85	33.60	0	297	0.00%
2020/01/31	0	0.00	0	32.00	31.30	0	227	-0.01%
2020/01/09	0	0.00	0.2	32.80	32.50	-0.2	236	-0.07%
2020/01/08	0	0.00	0.3	32.60	32.30	-0.3	243	-0.10%
2020/01/03	1	33.15	0	0.00	33.20	1	246	0.41%
2019/12/25	0.2	32.50	0	0.00	32.65	0.2	257	0.06%
2019/12/18	0	32.80	0	0.00	33.00	0	283	0.00%
2019/12/13	0.3	32.20	0.1	32.20	32.35	0.2	291	0.06%
2019/11/13	0	0.00	0	33.00	32.70	0	612	0.00%
2019/11/07	0	0.00	0.1	33.25	32.95	-0.1	657	-0.01%
2019/09/23	1	34.15	0	0.00	35.00	1	617	0.16%
2019/09/09	15	34.25	1	34.20	34.00	14	558	2.51%
2019/09/05	1	35.45	1	35.05	34.90	0	524	0.00%
2019/09/03	0	0.00	1	35.35	34.90	-1	478	-0.21%
2019/09/02	1	34.50	0	0.00	35.10	1	466	0.21%
2019/08/30	0	0.00	5	34.55	34.70	-5	446	-1.12%
2019/08/27	5	35.70	1	35.45	34.00	4	369	1.08%
2019/08/22	0	0.00	0	34.55	34.25	0	297	-0.01%
2019/08/20	3	34.20	2	34.63	34.50	1	280	0.36%
2019/08/16	1	33.45	0	0.00	33.20	1	242	0.41%
2019/08/15	0	0.00	0	33.40	33.10	0	233	0.00%
2019/08/08	0.1	30.90	0	0.00	31.05	0.1	181	0.03%
2019/08/06	0	0.00	0.1	30.60	30.30	-0.1	182	-0.04%
2019/07/30	0.1	31.10	0	0.00	31.25	0.1	179	0.07%
2019/07/16	0	0.00	1	31.00	30.85	-1	164	-0.61%
2019/06/03	0	0.00	0.2	33.65	30.55	-0.2	227	-0.07%
2019/05/31	0.1	30.60	0	0.00	30.75	0.1	228	0.05%
2019/05/27	0	0.00	0.1	30.70	30.40	-0.1	229	-0.05%
2019/05/24	0	0.00	0.1	30.15	29.90	-0.1	230	-0.04%
2019/05/17	0	0.00	1	30.40	30.05	-1	231	-0.45%
2019/05/16	0	0.00	0.1	31.00	30.70	-0.1	229	-0.06%
2019/05/08	0	0.00	0	32.00	31.70	0	221	0.00%
2019/05/06	0	0.00	1	31.75	31.70	-1	223	-0.45%
2019/05/03	0.5	31.80	0	0.00	32.05	0.5	221	0.24%
2019/04/26	0.5	32.00	0	0.00	32.15	0.5	217	0.23%
2019/04/25	0	0.00	1	32.00	32.15	-1	212	-0.47%
2019/04/24	0	0.00	1	32.10	32.10	-1	211	-0.47%
2019/04/17	1	32.20	0	0.00	32.30	1	205	0.49%
2019/04/16	1	32.40	1	32.15	32.30	0	200	0.00%
2019/04/11	0.4	32.00	1	32.10	32.20	-0.6	189	-0.32%
2019/04/10	0	0.00	5	32.00	32.05	-5	187	-2.67%
2019/04/08	2	32.03	0	0.00	31.95	2	179	1.11%
2019/04/03	0	31.70	0	0.00	31.85	0	173	0.00%
2019/04/01	0	0.00	0.1	31.50	31.10	-0.1	162	-0.06%
2019/03/29	0.1	30.80	0	0.00	30.95	0.1	157	0.06%
2019/03/26	5	30.95	0	0.00	30.95	5	147	3.39%
2019/02/12	1	28.50	0	0.00	28.60	1	88	1.13%
2018/12/24	1	29.10	0	0.00	29.05	1	114	0.88%
2018/12/13	0	0.00	0.3	30.00	29.55	-0.3	116	-0.24%
2018/12/07	0	0.00	0.1	29.25	29.00	-0.1	111	-0.06%
2018/12/05	0	0.00	0.1	29.40	29.15	-0.1	111	-0.08%
2018/12/03	0.1	29.20	0	0.00	29.40	0.1	116	0.06%
2018/11/30	0	0.00	0.2	29.05	28.80	-0.2	114	-0.14%
2018/11/29	1	29.10	0	0.00	28.80	1	114	0.88%
2018/11/28	0	28.80	0	0.00	28.95	0	114	0.02%
2018/11/21	0.5	28.80	0	0.00	28.95	0.5	121	0.41%
2018/10/12	0	0.00	0	29.60	29.05	0	172	-0.02%
2018/10/11	0	0.00	0	29.15	28.90	0	172	0.00%
2018/10/05	0	0.00	0	30.30	30.00	0	177	0.00%
2018/10/03	0	0.00	1	30.10	30.10	-1	179	-0.56%
2018/09/28	0	30.00	0	0.00	30.20	0	187	0.02%
2018/08/31	1	30.95	0	0.00	30.95	1	250	0.40%
2018/08/23	0	0.00	0.2	33.30	31.35	-0.2	262	-0.08%
2018/08/22	0	0.00	1.2	31.53	31.40	-1.2	265	-0.44%
2018/08/21	0.5	31.55	0	0.00	31.80	0.5	268	0.19%
2018/08/20	0.2	31.60	0	0.00	31.75	0.2	269	0.08%
2018/08/17	0.5	31.60	0	0.00	31.75	0.5	267	0.19%
2018/08/14	0	0.00	2	30.10	31.45	-2	257	-0.78%
2018/08/13	0	0.00	1	30.00	30.50	-1	252	-0.40%
2018/08/09	0.2	30.30	0	0.00	30.50	0.2	243	0.07%
2018/07/03	0	0.00	2	30.55	30.85	-2	325	-0.61%
2018/06/19	0	0.00	5	31.50	31.50	-5	346	-1.44%
2018/06/15	0	0.00	0.1	32.35	32.00	-0.1	346	-0.03%
2018/06/08	0.1	32.30	2	32.40	32.50	-1.9	425	-0.45%
2018/06/05	0	0.00	7	32.30	32.35	-7	454	-1.54%
2018/05/29	1	32.40	1	32.55	32.25	0	507	0.00%
2018/05/28	9	31.96	0	0.00	32.10	9	516	1.74%
2018/05/18	2	31.85	0	0.00	31.80	2	650	0.31%
2018/05/10	1	31.90	0	0.00	32.50	1	751	0.13%
2018/04/25	0	0.00	0	35.30	33.00	0	798	0.00%
2018/04/20	0	0.00	1	34.70	34.80	-1	797	-0.13%
2018/04/19	0.5	35.05	0	0.00	35.30	0.5	797	0.06%
2018/04/18	0	0.00	1	34.60	35.55	-1	797	-0.13%
2018/04/13	0	0.00	0.2	36.20	35.85	-0.2	823	-0.03%
2018/04/11	0	0.00	10	36.91	36.75	-10	851	-1.17%
2018/04/09	0.2	36.90	0	0.00	37.15	0.2	863	0.02%
2018/04/03	0.2	37.10	0	0.00	37.30	0.2	867	0.02%
2018/03/30	0	0.00	0.2	37.10	36.75	-0.2	884	-0.02%
2018/03/22	0	0.00	0.3	36.95	36.60	-0.3	933	-0.03%
2018/03/19	0	37.80	0	0.00	38.05	0	1,066	0.00%
2018/03/12	0.5	37.30	0	0.00	37.50	0.5	1,245	0.04%
2018/03/06	0	0.00	1	37.20	37.20	-1	1,268	-0.08%
2018/03/05	0	0.00	1	36.45	37.20	-1	1,317	-0.08%
2018/03/02	0.7	36.70	0	0.00	37.00	0.7	1,333	0.05%
2018/03/01	1	36.60	0	0.00	37.00	1	1,388	0.07%
2018/02/27	0.3	37.20	1	37.20	37.40	-0.7	1,490	-0.05%
2018/02/26	0.2	37.10	0	0.00	37.35	0.2	1,494	0.01%
2018/02/23	0	0.00	17	37.28	37.05	-17	1,473	-1.15%
2018/02/09	0	0.00	0	34.40	34.10	0	1,475	0.00%
2018/02/07	0	0.00	1	34.10	34.60	-1	1,485	-0.07%
2018/02/06	0.9	34.30	0	0.00	34.60	0.9	1,492	0.06%
2018/02/02	0	0.00	1	34.45	34.90	-1	1,509	-0.07%
2018/02/01	0.3	35.00	0	0.00	35.20	0.3	1,551	0.02%
2018/01/31	0	0.00	6	35.08	35.10	-6	1,578	-0.38%
2018/01/30	2	35.15	2	35.45	35.35	0	1,638	0.00%
2018/01/23	5	34.45	3.2	34.41	34.40	1.8	1,985	0.09%
2018/01/22	0	0.00	3	34.35	34.35	-3	2,070	-0.14%
2018/01/19	5	34.60	13	34.94	34.60	-8	2,076	-0.39%
2018/01/16	2	35.25	0	0.00	35.30	2	2,059	0.10%
2018/01/15	2	34.60	0	0.00	34.90	2	2,070	0.10%
2018/01/10	0	0.00	2	35.00	35.00	-2	2,123	-0.09%
2018/01/09	10	35.91	0.3	36.10	35.70	9.7	2,107	0.46%
2018/01/08	5	37.19	0	0.00	36.45	5	2,092	0.24%
2018/01/05	5	37.66	0	0.00	37.55	5	2,078	0.24%