松翰 (5471)-群益金鼎-新竹券商分點個股進出

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
51.8
漲跌
▲0.4
漲幅
+0.78%
成交量
285張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/14	1	50.60	0	0.00	50.50	1	544	0.18%
2024/05/09	1	51.40	0	0.00	51.30	1	545	0.18%
2024/04/25	1	49.85	0	0.00	49.75	1	558	0.18%
2024/04/09	1	53.40	0	0.00	53.80	1	554	0.18%
2024/04/02	4	54.98	6	54.25	54.20	-2	593	-0.34%
2024/04/01	3	54.53	0	0.00	54.90	3	583	0.51%
2024/03/29	0	0.00	2	53.10	52.80	-2	555	-0.36%
2024/03/28	9	53.84	0	0.00	53.70	9	547	1.64%
2024/03/27	0	0.00	1	54.10	54.10	-1	493	-0.20%
2024/03/20	1	48.85	0	0.00	48.80	1	440	0.23%
2024/03/13	1	49.70	0	0.00	49.65	1	466	0.21%
2024/03/04	1	52.00	0.1	52.60	51.90	0.9	546	0.16%
2024/03/01	0	53.50	0	0.00	52.50	0	583	0.00%
2024/02/27	1	53.80	0	0.00	54.10	1	630	0.16%
2024/02/22	0	0.00	1	53.30	53.40	-1	898	-0.11%
2024/02/19	0.1	53.20	0	0.00	53.30	0.1	951	0.01%
2024/02/16	1	52.70	0	0.00	52.60	1	960	0.10%
2024/02/15	0	0.00	0.3	51.50	51.50	-0.3	966	-0.03%
2024/02/05	5	51.80	0	0.00	51.70	5	966	0.52%
2024/01/31	0.3	53.10	0	0.00	53.20	0.3	980	0.03%
2024/01/25	1	54.70	0	0.00	54.70	1	989	0.10%
2024/01/16	1	53.20	0	0.00	52.90	1	1,009	0.10%
2024/01/12	1	54.50	0	0.00	54.10	1	1,009	0.10%
2024/01/10	1	54.80	0	0.00	54.60	1	1,031	0.10%
2024/01/08	5	54.20	0	0.00	54.20	5	1,033	0.48%
2023/12/29	2	57.00	0	57.60	57.40	2	1,023	0.20%
2023/12/28	0	0.00	1	57.80	57.80	-1	1,014	-0.10%
2023/12/18	0	0.00	6	56.20	55.80	-6	968	-0.62%
2023/12/14	6	57.23	0	0.00	56.80	6	950	0.63%
2023/12/13	0	0.00	1	57.10	57.20	-1	940	-0.11%
2023/12/11	0	0.00	1	56.90	56.70	-1	929	-0.11%
2023/11/29	3	58.13	1	58.00	58.00	2	824	0.24%
2023/11/28	1	57.50	0	0.00	58.50	1	799	0.13%
2023/11/24	1	56.60	1	56.50	56.50	0	732	0.00%
2023/11/22	5	56.88	15	57.37	57.80	-10	624	-1.60%
2023/11/21	11	54.60	5	54.48	55.00	6	478	1.25%
2023/11/20	1	54.30	2	53.80	53.90	-1	415	-0.24%
2023/11/16	2	49.93	0	0.00	49.85	2	357	0.56%
2023/11/15	0	0.00	1	50.80	50.30	-1	353	-0.28%
2023/11/14	1	49.85	0	0.00	49.90	1	341	0.29%
2023/11/08	0	0.00	1	50.10	50.00	-1	335	-0.30%
2023/11/07	1	49.70	1	50.20	49.40	0	329	0.00%
2023/11/03	0	48.70	0	0.00	48.45	0	327	0.00%
2023/11/01	1	48.90	1	49.30	48.75	0	324	0.00%
2023/10/31	0	0.00	1	49.60	49.40	-1	321	-0.31%
2023/10/30	1	49.40	0	0.00	49.35	1	317	0.31%
2023/10/27	3	48.32	0	0.00	48.10	3	316	0.95%
2023/10/25	1	49.20	22	49.02	49.15	-21	314	-6.68%
2023/10/24	1	48.80	0	0.00	47.95	1	305	0.33%
2023/10/23	1	48.10	0	0.00	48.25	1	300	0.33%
2023/10/20	0	0.00	1	47.05	47.10	-1	297	-0.34%
2023/10/19	1	47.80	0	0.00	47.65	1	306	0.33%
2023/10/18	0	0.00	2	47.45	47.85	-2	311	-0.64%
2023/10/17	2	47.58	1	47.45	47.65	1	294	0.34%
2023/10/13	1	47.10	1	47.15	46.95	0	309	0.00%
2023/09/27	3	46.43	1	47.35	46.35	2	314	0.64%
2023/09/13	1	46.15	0	0.00	46.20	1	297	0.34%
2023/09/05	0	0.00	1	46.00	46.25	-1	300	-0.33%
2023/09/04	1	45.55	0	0.00	45.70	1	299	0.33%
2023/09/01	1	45.45	0	0.00	45.40	1	304	0.33%
2023/08/23	3	43.45	0	0.00	43.55	3	299	1.00%
2023/08/17	0	0.00	3	43.93	43.85	-3	307	-0.99%
2023/08/16	2	42.35	0	0.00	42.55	2	304	0.66%
2023/08/14	0	0.00	1	43.55	43.40	-1	299	-0.33%
2023/08/08	0	0.00	1	45.95	45.60	-1	289	-0.35%
2023/08/07	1	45.60	0	0.00	45.75	1	289	0.35%
2023/08/01	2	46.65	3	46.65	46.55	-1	284	-0.35%
2023/07/26	1	46.10	0	0.00	45.60	1	269	0.37%
2023/07/24	3	45.90	2	46.05	45.55	1	264	0.38%
2023/07/20	20	48.15	0	0.00	48.10	20	256	7.79%
2023/07/18	1	51.10	2	51.30	51.00	-1	250	-0.40%
2023/07/17	0	0.00	2	50.80	51.00	-2	241	-0.83%
2023/07/14	1	49.80	6	50.00	49.95	-5	241	-2.07%
2023/07/13	0	0.00	0	50.00	49.65	0	241	0.00%
2023/07/06	1	50.20	0	0.00	50.30	1	243	0.41%
2023/07/05	1	50.70	1	50.70	50.80	0	251	0.00%
2023/06/14	2	51.95	0	0.00	52.00	2	260	0.77%
2023/06/02	1	51.00	0	0.00	51.10	1	267	0.37%
2023/06/01	0	0.00	2	51.10	51.20	-2	270	-0.74%
2023/05/30	0	51.20	1	51.20	51.00	-1	276	-0.36%
2023/05/26	0	0.00	1	50.40	50.10	-1	279	-0.36%
2023/05/02	1	49.80	0	0.00	50.20	1	373	0.27%
2023/04/21	5	50.50	0	0.00	50.50	5	372	1.34%
2023/04/19	2	53.50	0	0.00	53.20	2	365	0.55%
2023/04/18	2	54.45	0	0.00	54.20	2	363	0.55%
2023/04/11	0	0.00	5	54.30	54.50	-5	376	-1.33%
2023/04/10	2	54.55	1	55.40	53.90	1	380	0.26%
2023/04/07	1	54.40	0	0.00	54.50	1	377	0.26%
2023/03/02	0	0.00	6	54.00	54.20	-6	966	-0.62%
2023/02/23	0	0.00	10	55.50	55.40	-10	965	-1.04%
2023/02/02	0	0.00	1	54.00	54.10	-1	970	-0.10%
2023/01/17	0	0.00	1	50.00	49.95	-1	922	-0.11%
2023/01/13	0	0.00	2	50.10	49.85	-2	923	-0.22%
2023/01/10	1	51.40	0	0.00	51.20	1	920	0.11%
2023/01/09	5	51.40	0	0.00	51.40	5	920	0.54%
2023/01/03	1	50.50	0	0.00	50.50	1	910	0.11%
2022/12/27	0	0.00	2	50.40	50.50	-2	890	-0.22%
2022/12/26	0	0.00	1	50.30	50.40	-1	886	-0.11%
2022/12/23	3	51.13	0	0.00	51.10	3	877	0.34%
2022/12/22	0	0.00	1	52.00	52.00	-1	875	-0.11%
2022/12/21	5	56.04	3	54.43	53.40	2	842	0.24%
2022/12/20	0	0.00	1	55.10	55.10	-1	535	-0.19%
2022/12/19	0	0.00	1	49.00	50.10	-1	493	-0.20%
2022/12/16	1	49.30	0	0.00	48.80	1	490	0.20%
2022/12/08	1	49.30	1	49.65	49.15	0	471	0.00%
2022/12/02	1	52.90	1	53.10	53.20	0	442	0.00%
2022/12/01	0	0.00	3	50.40	52.60	-3	412	-0.73%
2022/11/30	0	0.00	1	48.15	48.65	-1	382	-0.26%
2022/11/29	4.2	47.26	0	0.00	47.25	4.2	327	1.28%
2022/11/24	0.3	48.65	0	0.00	49.05	0.3	305	0.10%
2022/11/16	0	0.00	1	49.70	50.30	-1	286	-0.35%
2022/11/11	0	0.00	2	49.25	49.00	-2	275	-0.72%
2022/11/09	0	0.00	1	48.80	49.15	-1	268	-0.37%
2022/11/08	0	0.00	1	49.35	48.20	-1	271	-0.37%
2022/11/07	1	48.00	1	47.35	47.75	0	270	0.00%
2022/10/18	0	0.00	2	47.05	46.85	-2	306	-0.65%
2022/10/17	2.1	44.33	0	0.00	46.60	2.1	314	0.66%
2022/10/13	2	45.10	0	0.00	44.00	2	348	0.57%
2022/09/28	2	46.45	0	0.00	46.50	2	388	0.51%
2022/09/23	1	53.60	2	53.95	53.20	-1	429	-0.23%
2022/09/21	1	55.10	0	0.00	55.00	1	434	0.23%
2022/09/19	1	55.20	0	0.00	55.30	1	440	0.23%
2022/09/08	0	0.00	2	56.10	57.20	-2	488	-0.41%
2022/09/07	1	55.80	0	0.00	55.50	1	489	0.20%
2022/09/06	1	56.00	0	0.00	55.90	1	493	0.20%
2022/09/02	2	58.30	1	58.10	58.00	1	509	0.20%
2022/08/24	0	0.00	1	58.70	58.20	-1	535	-0.19%
2022/08/17	2	59.00	0	0.00	58.80	2	550	0.36%
2022/08/12	0	0.00	10	57.50	58.60	-10	548	-1.82%
2022/08/09	0	55.90	1	56.20	55.70	-1	565	-0.18%
2022/08/08	3	55.60	0	0.00	55.80	3	567	0.53%
2022/08/03	1	56.80	0	0.00	56.60	1	571	0.18%
2022/07/29	0	0.00	1	58.10	57.80	-1	586	-0.17%
2022/07/28	3	57.73	0	0.00	57.30	3	590	0.51%
2022/07/20	7	68.07	0	0.00	68.00	7	603	1.16%
2022/07/18	0	0.00	2	66.50	66.70	-2	601	-0.33%
2022/07/15	2	65.20	4	64.38	65.40	-2	597	-0.33%
2022/07/14	4	63.25	0	0.00	63.20	4	587	0.68%
2022/07/07	0	0.00	3	61.30	61.50	-3	600	-0.50%
2022/07/06	2	60.75	1	61.80	60.10	1	612	0.16%
2022/07/05	5	60.80	0	0.00	61.40	5	639	0.78%
2022/07/01	1	61.00	0	0.00	60.50	1	661	0.15%
2022/06/21	1	67.70	1	68.30	69.20	0	901	0.00%
2022/06/20	6	68.90	0	0.00	67.30	6	968	0.62%
2022/06/10	2	75.25	0	0.00	75.10	2	981	0.20%
2022/06/02	1	77.50	0	0.00	77.40	1	1,027	0.10%
2022/06/01	1	77.60	0	0.00	77.70	1	1,041	0.10%
2022/05/26	1	73.50	0	0.00	73.50	1	1,066	0.09%
2022/05/11	1	75.30	0	0.00	75.60	1	1,217	0.08%
2022/05/10	0	0.00	1	74.80	75.60	-1	1,226	-0.08%
2022/05/09	0	0.00	1	75.00	74.20	-1	1,221	-0.08%
2022/05/04	1	76.80	0	0.00	77.20	1	1,221	0.08%
2022/05/03	0	0.00	2	76.15	76.40	-2	1,224	-0.16%
2022/04/28	1	75.40	3	75.50	75.60	-2	1,229	-0.16%
2022/04/27	3	72.93	0	73.17	73.80	3	1,223	0.24%
2022/04/26	7	76.74	0	0.00	76.10	7	1,208	0.58%
2022/04/25	0	77.60	1	78.20	77.00	-1	1,208	-0.08%
2022/04/14	1	82.60	1	83.10	82.90	0	1,320	0.00%
2022/04/13	2	83.10	0	0.00	83.70	2	1,328	0.15%
2022/04/12	1	82.30	0	0.00	82.20	1	1,349	0.07%
2022/04/11	1	84.20	0	0.00	83.10	1	1,446	0.07%
2022/04/08	1	85.70	0	0.00	86.10	1	1,534	0.07%
2022/04/01	0	0.00	0	89.80	89.80	0	1,504	0.00%
2022/03/31	3	89.70	0	0.00	90.00	3	1,502	0.20%
2022/03/30	2	92.75	2	91.85	91.00	0	1,485	0.00%
2022/03/29	2	90.85	5	91.48	91.40	-3	1,419	-0.21%
2022/03/28	1	88.90	1	89.10	89.30	0	1,335	0.00%
2022/03/25	3	90.63	2	91.20	90.40	1	1,331	0.08%
2022/03/24	11	90.74	1	90.70	90.90	10	1,308	0.76%
2022/03/23	6	90.03	6	90.27	90.40	0	1,273	0.00%
2022/03/22	0	87.40	0	0.00	87.80	0	1,216	0.00%
2022/03/21	2	87.55	1	87.10	87.40	1	1,215	0.08%
2022/03/18	1	85.30	1	85.60	87.20	0	1,212	0.00%
2022/03/16	1	83.50	0	0.00	83.60	1	1,213	0.08%
2022/03/15	1	84.50	5	84.30	84.20	-4	1,230	-0.32%
2022/03/08	0	0.00	3	84.33	84.00	-3	1,446	-0.21%
2022/03/07	1	86.60	0	0.00	86.60	1	1,505	0.07%
2022/03/02	0	0.00	1	88.60	88.70	-1	1,517	-0.07%
2022/02/25	0	0.00	1	87.80	87.60	-1	1,523	-0.07%
2022/02/24	0	0.00	1	87.60	87.30	-1	1,517	-0.07%
2022/02/22	0	0.00	2	84.80	84.30	-2	1,672	-0.12%
2022/02/21	0	0.00	4	85.53	86.00	-4	1,747	-0.23%
2022/02/18	1	85.10	0	0.00	85.00	1	1,762	0.06%
2022/02/15	0	0.00	4	86.03	85.60	-4	1,846	-0.22%
2022/02/08	0.3	84.60	0	0.00	84.50	0.3	1,897	0.02%
2022/02/07	12	83.20	0	0.00	83.60	12	1,902	0.63%
2022/01/26	0	0.00	6	82.83	82.50	-6	1,907	-0.31%
2022/01/25	0	83.80	6	83.50	83.20	-6	1,932	-0.31%
2022/01/14	1	83.60	0	0.00	83.30	1	2,047	0.05%
2022/01/13	4	85.05	0	0.00	85.00	4	2,057	0.19%
2022/01/12	1	86.20	1	86.30	86.30	0	2,044	0.00%
2022/01/11	1.1	88.81	1	88.80	88.80	0.1	2,029	0.00%
2022/01/10	1	89.50	1	89.00	88.80	0	2,018	0.00%
2022/01/05	0	0.00	5	94.28	93.50	-5	2,014	-0.25%
2022/01/04	41	95.44	34	94.07	93.90	7	2,014	0.35%
2022/01/03	6	95.03	12	93.44	95.00	-6	1,926	-0.31%
2021/12/30	0	0.00	1	92.00	92.00	-1	1,848	-0.05%
2021/12/29	2	91.80	4	91.88	92.00	-2	1,881	-0.11%
2021/12/28	0	91.50	0	0.00	91.40	0	1,914	0.00%
2021/12/27	0	0.00	1	91.60	91.50	-1	1,947	-0.05%
2021/12/16	0	0.00	6	91.70	91.60	-6	2,096	-0.29%
2021/12/13	0	0.00	1	90.60	90.60	-1	2,101	-0.05%
2021/12/10	2	90.75	1	91.10	91.20	1	2,110	0.05%
2021/12/08	1	91.30	21	92.31	91.60	-20	2,125	-0.94%
2021/12/07	3	94.27	3	93.57	93.60	0	2,093	0.00%
2021/12/06	18	94.96	3	95.03	94.70	15	2,097	0.72%
2021/12/03	0	0.00	8	96.23	95.80	-8	2,136	-0.37%
2021/12/02	3	97.03	1	97.20	94.60	2	2,197	0.09%
2021/12/01	2	93.00	54	94.31	96.50	-52	2,259	-2.30%
2021/11/30	7	91.50	6	91.50	92.50	1	2,285	0.04%
2021/11/29	0	0.00	2.5	88.38	90.80	-2.5	2,328	-0.11%
2021/11/26	0	0.00	1	90.40	90.10	-1	2,347	-0.04%
2021/11/24	0	0.00	1	91.50	92.00	-1	2,366	-0.04%
2021/11/23	25	92.05	1	92.50	91.60	24	2,375	1.01%
2021/11/22	1	93.40	0	0.00	94.00	1	2,378	0.04%
2021/11/19	17	96.49	3	98.07	94.40	14	2,386	0.59%
2021/11/18	2	95.85	17	95.23	96.00	-15	2,243	-0.67%
2021/11/17	10	92.30	0	0.00	92.40	10	2,192	0.46%
2021/11/15	0	0.00	5	92.36	92.40	-5	2,206	-0.23%
2021/11/12	2	89.75	3	89.63	90.30	-1	2,209	-0.05%
2021/11/11	0	0.00	3	90.37	89.90	-3	2,216	-0.14%
2021/11/10	5	88.80	1	88.00	87.80	4	2,224	0.18%
2021/11/09	0	0.00	3	88.27	88.20	-3	2,282	-0.13%
2021/11/02	1	87.50	0	0.00	85.70	1	2,653	0.04%
2021/11/01	0	0.00	6.5	88.53	88.70	-6.5	2,715	-0.24%
2021/10/27	0	0.00	1	84.20	84.70	-1	2,784	-0.04%
2021/10/22	0	0.00	1	86.60	85.50	-1	3,031	-0.03%
2021/10/21	1	86.40	0	0.00	86.30	1	3,119	0.03%
2021/10/15	1	82.30	0	0.00	82.50	1	4,385	0.02%
2021/10/14	2	79.65	0	0.00	80.60	2	4,800	0.04%
2021/10/13	1	80.50	3	82.57	79.50	-2	5,370	-0.04%
2021/10/12	1	82.60	0	0.00	82.30	1	5,542	0.02%
2021/10/07	0	0.00	2	86.60	86.20	-2	5,604	-0.04%
2021/10/06	1	82.60	1	86.00	82.50	0	5,827	0.00%
2021/10/05	2	81.70	1	84.00	85.30	1	6,034	0.02%
2021/10/04	8	85.85	1	88.00	84.80	7	6,028	0.12%
2021/10/01	4	88.40	0	0.00	88.30	4	6,036	0.07%
2021/09/30	1	90.30	0	0.00	90.70	1	6,031	0.02%
2021/09/29	2	91.50	20	92.10	90.80	-18	6,042	-0.30%
2021/09/28	18	94.30	18	94.23	94.00	0	6,068	0.00%
2021/09/27	0	94.10	2	94.40	94.40	-2	6,044	-0.03%
2021/09/24	0	0.00	3	93.23	93.00	-3	6,036	-0.05%
2021/09/23	1	91.70	0	0.00	91.80	1	6,024	0.02%
2021/09/22	0	0.00	1	89.80	90.20	-1	6,038	-0.02%
2021/09/16	7	91.06	7	90.99	90.80	0	6,066	0.00%
2021/09/15	1	90.30	1	89.90	90.50	0	6,081	0.00%
2021/09/14	3	91.80	0	0.00	91.60	3	6,096	0.05%
2021/09/13	4	93.38	5	93.54	93.10	-1	6,119	-0.02%
2021/09/10	5	90.46	0	0.00	91.70	5	6,107	0.08%
2021/09/09	3	90.80	0	0.00	90.70	3	6,135	0.05%
2021/09/08	4	90.88	1	89.80	90.30	3	6,152	0.05%
2021/09/07	1	93.30	4	94.35	92.80	-3	6,127	-0.05%
2021/09/06	20	99.46	13	100.00	98.10	7	6,064	0.12%
2021/09/03	4	95.15	45	94.05	98.40	-41	5,965	-0.69%
2021/09/02	1	93.70	2	94.90	93.70	-1	6,177	-0.02%
2021/09/01	1	93.00	2	91.40	93.50	-1	6,181	-0.02%
2021/08/31	21	90.05	3	90.07	90.50	18	6,160	0.29%
2021/08/27	1	90.30	0	0.00	91.50	1	6,181	0.02%
2021/08/26	0	0.00	1	91.50	91.40	-1	6,204	-0.02%
2021/08/25	3	92.83	4.1	93.13	92.70	-1.1	6,207	-0.02%
2021/08/24	21	90.00	0	0.00	90.10	21	6,201	0.34%
2021/08/20	2	87.70	0	0.00	87.40	2	6,218	0.03%
2021/08/18	16	87.88	0	0.00	89.90	16	6,326	0.25%
2021/08/17	1	86.10	0	0.00	86.60	1	6,363	0.02%
2021/08/16	1	88.30	0	0.00	89.50	1	6,377	0.02%
2021/08/13	6	92.25	1	91.50	90.20	5	6,372	0.08%
2021/08/12	0	0.00	5	95.20	95.20	-5	6,355	-0.08%
2021/08/11	22	97.01	0	0.00	95.00	22	6,423	0.34%
2021/08/10	10	105.95	0	0.00	106.00	10	6,422	0.16%
2021/08/09	1	112.00	0	0.00	108.50	1	6,404	0.02%
2021/08/06	7	111.36	1	112.00	111.50	6	6,413	0.09%
2021/08/05	1	108.50	1	110.50	110.50	0	6,508	0.00%
2021/08/04	1	106.50	12	107.08	106.50	-11	6,567	-0.17%
2021/08/03	3	109.67	2	108.25	108.50	1	6,647	0.02%
2021/07/30	0	0.00	3	106.00	107.50	-3	6,733	-0.04%
2021/07/29	2	102.50	4	104.75	105.00	-2	6,679	-0.03%
2021/07/28	8	101.08	3	104.00	103.00	5	6,679	0.07%
2021/07/27	5	105.40	15	105.53	104.50	-10	6,687	-0.15%
2021/07/26	9	108.89	3	109.67	108.50	6	6,732	0.09%
2021/07/23	78	112.65	51	107.54	108.00	27	6,695	0.40%
2021/07/22	29	113.28	34	113.88	113.00	-5	6,483	-0.08%
2021/07/21	14	114.57	14	115.82	112.50	0	6,273	0.00%
2021/07/20	22	110.52	18	109.64	109.00	4	5,889	0.07%
2021/07/19	34	107.21	46	111.59	113.00	-12	5,631	-0.21%
2021/07/16	12	103.79	12	103.38	103.00	0	5,231	0.00%
2021/07/15	6	99.40	1	99.00	99.90	5	5,071	0.10%
2021/07/14	4	99.77	3.5	98.57	99.00	0.5	5,090	0.01%
2021/07/13	30	103.19	33	102.27	99.10	-3	5,086	-0.06%
2021/07/12	18	99.57	7	99.73	101.50	11	4,974	0.22%
2021/07/09	4	96.13	11	95.38	95.90	-7	4,852	-0.14%
2021/07/08	8	95.65	64	96.39	95.30	-56	4,959	-1.13%
2021/07/07	7	95.57	3	95.90	94.80	4	5,000	0.08%
2021/07/06	3	94.77	1	95.20	94.80	2	5,121	0.04%
2021/07/05	1	95.70	4	96.25	96.10	-3	5,245	-0.06%
2021/07/01	5	92.94	0	0.00	92.60	5	5,556	0.09%
2021/06/30	11	93.98	0	0.00	94.00	11	5,792	0.19%
2021/06/29	1	94.00	0	0.00	93.70	1	6,023	0.02%
2021/06/25	55	95.22	0	0.00	94.30	55	6,537	0.84%
2021/06/24	3	94.27	0	0.00	94.60	3	6,769	0.04%
2021/06/23	0	0.00	2	94.50	94.00	-2	6,868	-0.03%
2021/06/22	2	93.00	4	93.40	92.60	-2	7,365	-0.03%
2021/06/21	1	94.30	3	94.70	94.30	-2	7,403	-0.03%
2021/06/18	2	95.50	0	0.00	96.40	2	7,453	0.03%
2021/06/17	3	96.13	0	0.00	96.50	3	7,514	0.04%
2021/06/16	0	94.80	3	95.30	94.30	-3	7,571	-0.04%
2021/06/15	10	95.84	7	95.11	96.20	3	7,698	0.04%
2021/06/11	4	97.43	11	96.00	95.10	-7	8,301	-0.08%
2021/06/10	16	98.43	20	99.14	96.80	-4	8,717	-0.05%
2021/06/09	3	94.00	2	94.00	94.30	1	8,500	0.01%
2021/06/08	1	92.10	0	0.00	91.90	1	8,610	0.01%
2021/06/07	1	88.64	0	0.00	92.40	1	8,792	0.01%
2021/05/31	1	94.00	2	93.85	94.30	-1	9,093	-0.01%
2021/05/28	1	94.30	0	0.00	94.10	1	9,206	0.01%
2021/05/27	2	93.40	5	93.84	94.00	-3	9,409	-0.03%
2021/05/26	4	91.75	0	0.00	91.80	4	9,402	0.04%
2021/05/25	3	92.13	1	92.30	92.20	2	9,629	0.02%
2021/05/24	0	0.00	14	89.85	90.10	-14	9,887	-0.14%
2021/05/21	8	87.75	1	89.80	88.10	7	10,180	0.07%
2021/05/20	10	87.80	0	0.00	87.00	10	10,707	0.09%
2021/05/19	2	89.00	11	88.44	89.90	-9	11,189	-0.08%
2021/05/18	2	86.35	1	87.50	87.00	1	11,725	0.01%
2021/05/17	3	84.90	1	87.20	82.50	2	11,952	0.02%
2021/05/14	1	88.80	0	0.00	88.00	1	11,990	0.01%
2021/05/13	3	89.20	1	89.90	88.90	2	11,927	0.02%
2021/05/12	2	86.15	4	85.28	86.80	-2	11,768	-0.02%
2021/05/11	3	91.60	1	90.00	90.50	2	11,690	0.02%
2021/05/10	13	96.06	1	96.40	97.20	12	11,639	0.10%
2021/05/06	6	97.93	9	97.57	96.60	-3	11,821	-0.03%
2021/05/05	10	99.28	5	100.90	97.20	5	12,583	0.04%
2021/05/04	18	98.38	11	100.09	100.50	7	13,173	0.05%
2021/05/03	23	104.61	27	104.24	102.00	-4	13,120	-0.03%
2021/04/29	18	110.83	4	112.00	110.00	14	13,021	0.11%
2021/04/28	21	111.14	1	110.00	112.00	20	12,981	0.15%
2021/04/27	5	110.10	0	111.50	109.50	5	12,943	0.04%
2021/04/26	17	115.26	12	114.63	114.50	5	12,885	0.04%
2021/04/23	4	112.50	34	113.72	112.50	-30	12,828	-0.23%
2021/04/22	8	112.94	4	111.88	109.50	4	12,847	0.03%
2021/04/21	2	108.75	5	109.00	111.00	-3	12,799	-0.02%
2021/04/20	1	109.50	3	112.00	110.00	-2	12,813	-0.02%
2021/04/19	16	108.59	16	109.78	109.50	0	12,806	0.00%
2021/04/16	16	112.31	13	112.46	110.50	3	12,837	0.02%
2021/04/15	23	110.09	9	110.44	112.50	14	12,742	0.11%
2021/04/14	3	106.00	3	103.83	106.00	0	12,670	0.00%
2021/04/13	16	109.00	4	111.50	108.00	12	12,569	0.10%
2021/04/12	6	109.75	6.7	109.43	108.50	-0.7	12,524	-0.01%
2021/04/09	12	114.00	6	114.83	113.00	6	12,433	0.05%
2021/04/08	51	114.85	27	114.65	113.50	24	12,344	0.19%
2021/04/07	21	113.31	13	112.00	115.00	8	12,160	0.07%
2021/04/06	19	110.68	13	112.88	114.00	6	12,000	0.05%
2021/04/01	16	105.85	13	104.50	105.50	3	11,755	0.03%
2021/03/31	5	103.30	0	0.00	102.00	5	11,534	0.04%
2021/03/30	18	102.11	5	102.30	103.00	13	11,375	0.11%
2021/03/29	20	99.91	1	98.80	99.40	19	11,059	0.17%
2021/03/26	1	97.00	2	97.55	98.00	-1	10,827	-0.01%
2021/03/25	16.7	98.91	20	98.77	96.70	-3.3	10,729	-0.03%
2021/03/24	2	94.95	2	94.95	94.80	0	10,232	0.00%
2021/03/23	3	94.80	2	94.45	93.60	1	10,227	0.01%
2021/03/22	1	93.20	1	94.90	93.50	0	10,174	0.00%
2021/03/18	3	95.00	5	94.26	94.10	-2	10,049	-0.02%
2021/03/17	21.5	95.31	25	93.62	94.50	-3.5	9,947	-0.04%
2021/03/16	42	96.42	51	96.14	98.70	-9	9,404	-0.10%
2021/03/15	2	89.60	3	89.47	89.80	-1	8,980	-0.01%
2021/03/11	2	88.30	3	87.03	88.20	-1	8,903	-0.01%
2021/03/10	3	85.80	0.7	85.96	86.30	2.3	8,775	0.03%
2021/03/09	1	82.80	3	83.93	85.30	-2	8,750	-0.02%
2021/03/08	1	84.10	1	84.20	84.50	0	8,811	0.00%
2021/03/05	2	85.70	4	85.60	85.80	-2	8,735	-0.02%
2021/03/04	2	85.40	5	84.80	84.70	-3	8,712	-0.03%
2021/03/03	3	85.03	1	84.30	84.90	2	8,709	0.02%
2021/03/02	4	86.70	3	87.70	85.70	1	8,584	0.01%
2021/02/26	6	84.77	3	85.13	84.60	3	8,371	0.04%
2021/02/25	1	86.60	5	86.98	86.50	-4	8,356	-0.05%
2021/02/24	21	86.70	9	87.04	84.10	12	8,261	0.15%
2021/02/23	7	84.54	6.2	84.81	84.00	0.8	7,957	0.01%
2021/02/22	73	89.44	83	89.76	87.60	-10	7,648	-0.13%
2021/02/19	20	84.12	20	85.46	87.80	0	7,132	0.00%
2021/02/18	30	79.39	32	79.51	79.90	-2	6,636	-0.03%
2021/02/17	4.2	76.14	32	76.23	76.30	-27.8	6,055	-0.46%
2021/02/05	2	70.15	16	70.00	69.40	-14	5,783	-0.24%
2021/02/04	0	0.00	2	69.00	68.80	-2	5,746	-0.03%
2021/02/03	0	0.00	1	68.90	68.60	-1	5,769	-0.02%
2021/02/02	1	68.10	1	67.30	67.90	0	5,945	0.00%
2021/02/01	5	65.64	3	65.60	66.80	2	6,203	0.03%
2021/01/29	17	67.71	11	68.13	66.20	6	6,303	0.10%
2021/01/28	38	69.72	21	70.11	68.70	17	6,298	0.27%
2021/01/27	65	75.34	45	75.77	72.80	20	6,149	0.33%
2021/01/26	8	75.64	11	75.45	76.20	-3	5,438	-0.06%
2021/01/25	1	69.80	2	69.20	69.30	-1	4,835	-0.02%
2021/01/22	2	66.90	1	67.30	67.60	1	4,794	0.02%
2021/01/21	2	65.05	1	64.50	64.60	1	4,809	0.02%
2021/01/20	2	65.90	2	65.60	65.30	0	4,819	0.00%
2021/01/19	1	68.10	9	67.98	67.50	-8	4,842	-0.17%
2021/01/18	1	70.40	31	69.40	69.00	-30	4,972	-0.60%
2021/01/15	7	71.09	11	69.50	69.50	-4	4,999	-0.08%
2021/01/14	24	70.23	45	68.37	69.70	-21	4,984	-0.42%
2021/01/13	5	67.70	11	67.76	67.80	-6	4,922	-0.12%
2021/01/12	1	68.00	2	68.20	66.70	-1	4,993	-0.02%
2021/01/11	27	67.32	5	67.70	67.40	22	5,037	0.44%
2021/01/08	25	67.42	3	67.43	67.20	22	5,155	0.43%
2021/01/07	17	67.14	3	67.37	66.80	14	5,201	0.27%
2021/01/06	1	66.50	6	66.33	65.50	-5	5,280	-0.09%
2021/01/05	11	66.73	6	66.90	66.50	5	5,349	0.09%
2021/01/04	2	66.90	0	0.00	67.30	2	5,502	0.04%
2020/12/31	2	66.00	3	66.10	65.70	-1	6,172	-0.02%
2020/12/30	1	64.50	0	0.00	64.70	1	6,589	0.02%
2020/12/28	0	0.00	6	65.00	65.10	-6	6,926	-0.09%
2020/12/25	5	64.70	5	64.70	64.70	0	7,084	0.00%
2020/12/24	6	65.12	7	64.97	65.00	-1	7,243	-0.01%
2020/12/23	2	63.90	12	64.10	63.70	-10	7,464	-0.13%
2020/12/22	1	64.30	0	0.00	64.00	1	7,877	0.01%
2020/12/21	0	0.00	4	63.53	63.50	-4	8,202	-0.05%
2020/12/18	2	64.10	2	63.85	63.60	0	8,471	0.00%
2020/12/17	11	63.45	1	63.50	63.40	10	8,854	0.11%
2020/12/16	0.1	64.82	8	64.73	64.70	-7.9	9,049	-0.09%
2020/12/15	3	64.43	0	0.00	64.30	3	9,574	0.03%
2020/12/14	0	0.00	1	66.00	65.90	-1	10,057	-0.01%
2020/12/11	5	65.70	1	65.50	65.40	4	11,020	0.04%
2020/12/10	2	67.55	1	68.90	67.10	1	11,773	0.01%
2020/12/09	0.5	69.20	3	69.37	69.40	-2.5	11,866	-0.02%
2020/12/08	8	68.50	10	69.05	68.40	-2	11,815	-0.02%
2020/12/07	2	68.00	2	68.15	67.20	0	11,731	0.00%
2020/12/04	6	67.90	7	68.47	67.90	-1	11,694	-0.01%
2020/12/03	0	0.00	3	68.07	67.40	-3	11,759	-0.03%
2020/12/02	23	68.38	5	69.02	68.70	18	11,711	0.15%
2020/12/01	2	67.60	2	67.30	67.60	0	11,601	0.00%
2020/11/30	2	66.70	1	67.40	66.90	1	11,605	0.01%
2020/11/27	1	66.70	13	66.79	66.70	-12	11,637	-0.10%
2020/11/26	0	0.00	1	65.80	66.10	-1	11,562	-0.01%
2020/11/25	0	0.00	3	65.80	65.40	-3	11,556	-0.03%
2020/11/24	5	67.14	0	0.00	66.40	5	11,565	0.04%
2020/11/23	2	66.30	3	66.43	67.20	-1	11,498	-0.01%
2020/11/20	4	64.68	1	64.90	65.30	3	11,365	0.03%
2020/11/19	2	65.30	0	0.00	64.90	2	11,354	0.02%
2020/11/18	7	65.57	6	66.22	65.50	1	11,345	0.01%
2020/11/17	3	65.13	0	0.00	65.10	3	11,325	0.03%
2020/11/16	10	65.35	0	0.00	65.40	10	11,380	0.09%
2020/11/13	1	64.40	0	0.00	65.70	1	11,383	0.01%
2020/11/12	6	64.88	3	64.00	63.90	3	11,363	0.03%
2020/11/11	6	65.25	6	65.28	65.30	0	11,322	0.00%
2020/11/10	10	65.42	15	65.37	64.70	-5	11,299	-0.04%
2020/11/09	16	68.12	19	69.05	68.00	-3	11,116	-0.03%
2020/11/06	6	71.50	1	70.90	71.10	5	10,825	0.05%
2020/11/05	6	71.37	2	72.00	70.90	4	10,723	0.04%
2020/11/04	3	70.20	0	0.00	70.10	3	10,662	0.03%
2020/11/03	5	70.24	1	70.00	70.30	4	10,795	0.04%
2020/11/02	0	0.00	12	67.80	68.30	-12	10,743	-0.11%
2020/10/30	2	67.35	1	66.70	66.70	1	10,713	0.01%
2020/10/29	15	67.33	12	67.34	67.30	3	10,687	0.03%
2020/10/28	2	68.15	0	0.00	68.10	2	10,672	0.02%
2020/10/27	55	68.23	58	68.57	68.50	-3	10,652	-0.03%
2020/10/26	2	71.50	11	70.08	69.00	-9	10,621	-0.08%
2020/10/23	14	71.24	6	71.38	71.00	8	10,467	0.08%
2020/10/22	8	70.53	6	70.67	70.70	2	10,379	0.02%
2020/10/21	2	70.60	2	70.05	70.00	0	10,253	0.00%
2020/10/20	6	69.58	5	69.64	69.50	1	10,227	0.01%
2020/10/19	3	68.83	4	69.38	69.50	-1	10,126	-0.01%
2020/10/16	9	70.26	7	69.09	68.00	2	10,087	0.02%
2020/10/15	5	69.42	6	69.70	69.50	-1	9,935	-0.01%
2020/10/14	4	69.63	3	69.90	69.50	1	9,900	0.01%
2020/10/13	2	69.50	5	69.96	70.10	-3	9,877	-0.03%
2020/10/12	1	70.20	2	70.20	70.50	-1	9,844	-0.01%
2020/10/08	70	72.17	53	69.67	69.30	17	9,750	0.17%
2020/10/07	13	70.75	10	71.32	71.60	3	9,124	0.03%
2020/10/06	7	66.69	1	67.90	67.90	6	8,740	0.07%
2020/10/05	2	64.95	1	65.00	65.10	1	8,690	0.01%
2020/09/30	3	65.90	13	65.68	66.30	-10	8,782	-0.11%
2020/09/29	19	63.67	19	64.09	64.00	0	8,741	0.00%
2020/09/28	13	65.38	5	65.42	64.60	8	8,704	0.09%
2020/09/25	6	69.32	2	68.15	67.30	4	8,552	0.05%
2020/09/24	11	68.25	10	67.95	67.50	1	8,202	0.01%
2020/09/23	4	68.53	4	69.15	70.10	0	7,934	0.00%
2020/09/22	3	69.80	5	69.74	68.50	-2	7,740	-0.03%
2020/09/21	5	69.86	4	69.60	69.00	1	7,383	0.01%
2020/09/18	3	72.50	5	70.96	72.20	-2	7,242	-0.03%
2020/09/17	9	70.84	25	70.05	72.00	-16	6,767	-0.24%
2020/09/16	8	69.79	18	69.51	70.00	-10	6,369	-0.16%
2020/09/15	29	63.53	38	64.13	65.10	-9	5,609	-0.16%
2020/09/14	8	56.73	6	58.62	59.20	2	4,909	0.04%
2020/09/11	2	54.75	1	54.00	53.90	1	4,784	0.02%
2020/09/10	0	0.00	1	54.70	54.80	-1	4,858	-0.02%
2020/09/09	3	54.23	2	53.90	55.30	1	4,950	0.02%
2020/09/08	15	54.99	15	54.78	54.70	0	4,999	0.00%
2020/09/07	0	0.00	4	53.93	53.10	-4	5,008	-0.08%
2020/09/03	6	55.35	6	55.07	54.80	0	5,220	0.00%
2020/09/02	5	55.70	0	0.00	55.30	5	5,323	0.09%
2020/09/01	5	53.50	3	53.53	53.40	2	5,620	0.04%
2020/08/31	2	53.60	0	0.00	53.80	2	5,701	0.04%
2020/08/28	4	54.40	3	54.60	53.80	1	5,973	0.02%
2020/08/27	5	54.50	0	0.00	53.50	5	6,255	0.08%
2020/08/26	0	0.00	6	54.50	54.40	-6	6,355	-0.09%
2020/08/25	1	53.00	9	53.01	53.10	-8	6,497	-0.12%
2020/08/20	6	52.50	7	51.39	50.90	-1	7,135	-0.01%
2020/08/19	16	55.66	10	55.10	55.10	6	7,182	0.08%
2020/08/17	1	55.30	7	55.30	55.30	-6	7,487	-0.08%
2020/08/14	3	55.37	9	55.00	54.70	-6	7,583	-0.08%
2020/08/13	3	54.90	0	0.00	54.80	3	7,687	0.04%
2020/08/12	1	54.70	3	54.23	54.80	-2	8,026	-0.02%
2020/08/11	2	53.45	0	0.00	53.00	2	8,560	0.02%
2020/08/10	0	0.00	3	56.40	54.80	-3	8,853	-0.03%
2020/08/07	23	56.36	16	57.11	56.00	7	9,415	0.07%
2020/08/06	8	54.23	1	54.20	52.70	7	9,507	0.07%
2020/08/05	1	53.90	2	54.00	53.90	-1	9,997	-0.01%
2020/08/04	1	53.60	0	0.00	53.70	1	10,440	0.01%
2020/08/03	0	0.00	1	53.80	53.80	-1	11,261	-0.01%
2020/07/31	1	52.80	2	52.70	52.80	-1	11,751	-0.01%
2020/07/30	0	0.00	1	52.30	53.00	-1	12,488	-0.01%
2020/07/29	1	51.30	3	50.60	51.60	-2	12,730	-0.02%
2020/07/28	4	50.48	3	51.53	50.20	1	12,797	0.01%
2020/07/27	8	50.70	10	50.00	50.00	-2	12,956	-0.02%
2020/07/24	0	0.00	1	51.10	51.00	-1	13,285	-0.01%
2020/07/22	10	52.88	0	0.00	52.70	10	13,415	0.07%
2020/07/21	5	52.88	0	0.00	53.30	5	13,584	0.04%
2020/07/20	0	0.00	1	52.80	52.80	-1	13,748	-0.01%
2020/07/17	8	52.30	12	52.78	52.10	-4	13,921	-0.03%
2020/07/16	9	56.19	4	55.20	55.00	5	13,922	0.04%
2020/07/15	5	59.82	3	58.80	58.20	2	13,949	0.01%
2020/07/14	1	60.10	0	0.00	59.50	1	14,039	0.01%
2020/07/13	2	62.45	6	62.67	62.50	-4	14,127	-0.03%
2020/07/10	1	61.50	3	62.40	61.50	-2	14,144	-0.01%
2020/07/09	7	62.60	12	62.67	62.10	-5	14,181	-0.04%
2020/07/08	2	59.75	11	61.15	61.20	-9	14,222	-0.06%
2020/07/07	6	60.98	1	60.00	60.40	5	14,351	0.03%
2020/07/06	3	59.97	0	0.00	59.90	3	14,471	0.02%
2020/07/03	0	0.00	2	58.40	58.70	-2	14,561	-0.01%
2020/07/02	2	58.20	13	57.99	58.40	-11	14,934	-0.07%
2020/07/01	2	58.00	14	57.64	57.10	-12	15,227	-0.08%
2020/06/30	10	56.20	5	56.70	56.70	5	15,401	0.03%
2020/06/29	6	56.87	13	55.70	56.20	-7	15,402	-0.05%
2020/06/24	5	55.46	1	55.90	55.90	4	15,345	0.03%
2020/06/23	12	55.43	0	0.00	55.00	12	15,400	0.08%
2020/06/22	3	56.17	4	55.40	56.20	-1	15,324	-0.01%
2020/06/19	1	53.00	0	0.00	53.80	1	15,159	0.01%
2020/06/18	3	53.70	0	0.00	53.10	3	15,116	0.02%
2020/06/17	2	53.20	3	53.33	53.10	-1	15,086	-0.01%
2020/06/16	1	52.50	1	52.70	52.70	0	15,056	0.00%
2020/06/12	1	51.50	32	50.31	51.80	-31	15,063	-0.21%
2020/06/11	2	50.60	1	50.40	50.50	1	15,064	0.01%
2020/06/10	1	51.40	2	51.65	51.60	-1	15,146	-0.01%
2020/06/09	2	52.55	9	52.67	52.00	-7	15,178	-0.05%
2020/06/08	8	52.36	6	53.22	52.00	2	15,246	0.01%
2020/06/05	6	57.93	3	57.60	57.70	3	15,141	0.02%
2020/06/04	13	58.57	8	58.31	58.00	5	15,353	0.03%
2020/06/03	21	60.10	20.6	59.34	60.30	0.4	15,769	0.00%
2020/06/02	8	58.50	8	57.85	57.70	0	15,984	0.00%
2020/06/01	7	58.89	2	58.55	58.30	5	16,421	0.03%
2020/05/29	4	57.63	1	57.80	57.70	3	16,642	0.02%
2020/05/28	3	57.57	6	57.38	57.10	-3	16,528	-0.02%
2020/05/27	8	56.35	5	56.64	55.90	3	16,379	0.02%
2020/05/26	10	57.00	3	57.80	58.10	7	16,134	0.04%
2020/05/25	11	57.76	2	56.50	57.80	9	16,019	0.06%
2020/05/22	11	58.75	12	59.13	57.10	-1	15,985	-0.01%
2020/05/21	11	58.18	0	0.00	58.00	11	15,991	0.07%
2020/05/20	7	57.67	1	57.30	57.40	6	15,879	0.04%
2020/05/19	15	58.88	6	58.52	57.00	9	15,747	0.06%
2020/05/18	19	60.63	15	61.31	61.20	4	15,364	0.03%
2020/05/15	8	59.19	11	58.61	57.50	-3	14,791	-0.02%
2020/05/14	35	62.46	59	61.32	59.80	-24	14,442	-0.17%
2020/05/13	8	60.60	4	60.90	61.00	4	13,802	0.03%
2020/05/12	31	61.64	13	60.47	60.80	18	13,520	0.13%
2020/05/11	24.8	58.60	23	58.81	59.50	1.8	12,981	0.01%
2020/05/08	40.2	57.91	66	58.61	58.30	-25.8	12,517	-0.21%
2020/05/07	10	54.50	25.4	54.82	55.70	-15.4	11,727	-0.13%
2020/05/06	27	53.32	43	54.67	50.70	-16	11,237	-0.14%
2020/05/05	28	48.16	21	48.52	50.30	7	10,483	0.07%
2020/05/04	1	46.40	0	0.00	45.80	1	10,202	0.01%
2020/04/30	36	46.20	9	46.46	46.10	27	10,141	0.27%
2020/04/29	22	47.52	26	47.33	47.75	-4	9,941	-0.04%
2020/04/28	8	45.53	7	45.23	44.85	1	9,568	0.01%
2020/04/27	3	45.92	3	45.95	45.85	0	9,479	0.00%
2020/04/24	3	46.98	2	46.78	46.10	1	9,357	0.01%
2020/04/23	7	46.36	4	46.25	46.30	3	9,122	0.03%
2020/04/22	1	45.35	11	45.35	45.40	-10	8,898	-0.11%
2020/04/21	2	43.18	2	44.35	43.05	0	8,656	0.00%
2020/04/20	0	0.00	36	44.51	44.70	-36	8,549	-0.42%
2020/04/17	5	44.76	16	44.20	43.85	-11	8,441	-0.13%
2020/04/16	6	45.95	3	45.83	45.65	3	8,248	0.04%
2020/04/15	2	45.20	7	46.00	45.00	-5	8,048	-0.06%
2020/04/14	11	46.59	18	45.93	45.45	-7	7,936	-0.09%
2020/04/13	33	46.83	25	46.77	45.80	8	7,732	0.10%
2020/04/10	15	45.18	4	45.30	44.50	11	7,445	0.15%
2020/04/09	9	45.04	54	45.25	44.05	-45	7,180	-0.63%
2020/04/08	23	43.41	12	43.60	43.40	11	6,922	0.16%
2020/04/07	40	44.35	8	43.98	43.50	32	6,708	0.48%
2020/04/06	31	43.03	20	43.32	43.70	11	6,238	0.18%
2020/04/01	4	39.25	5	38.15	39.75	-1	5,855	-0.02%
2020/03/31	4	36.56	1	36.50	36.15	3	5,580	0.05%
2020/03/30	2	36.40	2	36.45	36.20	0	5,518	0.00%
2020/03/27	11	36.35	8	36.43	36.00	3	5,446	0.06%
2020/03/26	10	35.05	4	34.75	35.00	6	5,314	0.11%
2020/03/25	4	35.20	3	34.57	34.25	1	5,254	0.02%
2020/03/24	5	34.11	3	34.15	34.40	2	5,180	0.04%
2020/03/23	2	33.48	6	33.25	33.15	-4	5,108	-0.08%
2020/03/20	7	33.45	0	0.00	33.85	7	5,069	0.14%
2020/03/19	1	31.10	0	0.00	31.10	1	5,000	0.02%
2020/03/18	9	35.36	9	35.10	34.50	0	4,882	0.00%
2020/03/17	2	34.33	2	34.68	34.45	0	4,772	0.00%
2020/03/16	28	34.36	18	35.08	34.20	10	4,627	0.22%
2020/03/13	9	32.55	10	32.18	32.95	-1	4,383	-0.02%
2020/03/12	2	37.60	0	0.00	35.70	2	4,232	0.05%
2020/03/11	1	39.50	14	38.76	38.20	-13	3,998	-0.33%
2020/03/10	14	40.37	26	39.58	38.90	-12	3,708	-0.32%
2020/03/09	50	46.59	47	47.58	43.00	3	3,398	0.09%
2020/03/06	76	45.94	55	45.47	46.20	21	2,687	0.78%
2020/03/05	48	40.66	62	41.38	42.00	-14	2,126	-0.66%
2020/03/04	11	36.79	1.7	39.15	39.15	9.3	1,554	0.60%
2020/03/03	0	0.00	1	35.75	35.60	-1	1,144	-0.09%
2020/03/02	21	35.98	20	35.65	35.10	1	1,075	0.09%
2020/02/26	0	0.00	1	34.75	34.50	-1	925	-0.11%
2020/02/25	10	35.30	0	0.00	35.00	10	895	1.12%
2020/02/24	10	37.21	12	36.55	36.65	-2	808	-0.25%
2020/02/21	1	34.95	1	34.35	34.65	0	527	0.00%
2020/02/20	1	34.40	1	34.15	34.05	0	501	0.00%
2020/02/19	0	0.00	1	33.95	33.95	-1	496	-0.20%
2020/02/18	0	0.00	1	34.00	33.90	-1	490	-0.20%
2020/02/17	4	34.28	2	34.10	34.10	2	489	0.41%
2020/02/13	1	34.00	1	33.80	33.75	0	470	0.00%
2020/02/12	2	33.88	2	33.68	33.70	0	465	0.00%
2020/02/10	15	35.70	16	33.98	33.85	-1	454	-0.22%
2020/02/07	1	33.90	1	35.25	34.40	0	390	0.00%
2020/02/06	2	34.53	1	34.00	33.70	1	327	0.31%
2020/02/05	3	33.90	4	33.60	34.10	-1	312	-0.32%
2020/02/03	1	32.20	0	0.00	32.40	1	245	0.41%
2020/01/31	1	31.30	0	0.00	31.30	1	227	0.44%
2020/01/06	1	32.60	2	32.85	32.65	-1	248	-0.40%
2019/12/23	0	0.00	1	32.90	32.70	-1	265	-0.38%
2019/11/20	2	32.35	0	0.00	32.35	2	557	0.36%
2019/11/13	1	32.70	0	0.00	32.70	1	612	0.16%
2019/11/07	1	33.20	0	0.00	32.95	1	657	0.15%
2019/11/06	0	0.00	2	33.38	33.35	-2	655	-0.31%
2019/11/01	1	33.65	0	0.00	33.50	1	654	0.15%
2019/10/30	1	33.70	0	0.00	33.75	1	656	0.15%
2019/10/28	1	34.00	0	0.00	34.05	1	653	0.15%
2019/10/24	1	33.10	0	0.00	33.80	1	654	0.15%
2019/09/11	0	0.00	1	33.95	33.90	-1	570	-0.18%
2019/09/05	0	0.00	12	35.95	34.90	-12	524	-2.29%
2019/09/03	0	0.00	3	35.35	34.90	-3	478	-0.63%
2019/08/29	2	34.23	1	34.50	34.95	1	415	0.24%
2019/08/27	3	34.38	0	0.00	34.00	3	369	0.81%
2019/08/21	0	0.00	1	34.20	34.25	-1	288	-0.35%
2019/08/20	13	35.27	0	0.00	34.50	13	280	4.63%
2019/08/16	1	33.10	0	0.00	33.20	1	242	0.41%
2019/08/15	1	33.70	0	0.00	33.10	1	233	0.43%
2019/08/14	0	0.00	2	33.10	33.20	-2	214	-0.93%
2019/08/13	1	31.65	0	0.00	32.00	1	194	0.51%
2019/07/26	1	31.90	0	0.00	31.85	1	177	0.56%
2019/07/24	1	31.00	0	0.00	31.20	1	170	0.59%
2019/07/23	2	30.75	0	0.00	30.90	2	168	1.19%
2019/07/09	0	0.00	2	32.20	32.20	-2	163	-1.23%
2019/07/08	0	0.00	3	32.20	32.20	-3	155	-1.93%
2019/06/26	0	0.00	0.7	31.50	31.50	-0.7	171	-0.43%
2019/06/04	0	0.00	1	31.00	30.65	-1	227	-0.44%
2019/04/17	0	0.00	1	32.45	32.30	-1	205	-0.49%
2019/04/12	0	0.00	7	31.96	32.00	-7	193	-3.63%
2019/03/29	3	31.08	0	0.00	30.95	3	157	1.90%
2019/03/28	1	31.00	0	0.00	30.95	1	155	0.64%
2019/03/27	1	31.10	0	0.00	31.20	1	153	0.65%
2019/03/22	0	0.00	5	31.00	30.65	-5	135	-3.70%
2019/03/21	0	0.00	1	30.60	30.80	-1	126	-0.79%
2019/03/19	0	0.00	1	30.20	30.15	-1	114	-0.87%
2019/03/18	0	0.00	1	29.25	29.75	-1	118	-0.85%
2019/03/12	1	29.25	0	0.00	29.20	1	107	0.93%
2019/02/18	0	0.00	2	29.13	29.15	-2	90	-2.22%
2019/02/14	1	29.00	0	0.00	29.00	1	87	1.14%
2019/02/11	0	0.00	1	28.60	28.15	-1	88	-1.13%
2019/01/23	1	28.60	0	0.00	28.60	1	86	1.16%
2019/01/15	0	0.00	2	28.15	28.10	-2	97	-2.04%
2018/12/28	0	0.00	2	29.35	29.75	-2	114	-1.75%
2018/12/25	0	0.00	0	29.05	28.90	0	114	-0.04%
2018/12/24	0	0.00	1	29.40	29.05	-1	114	-0.88%
2018/11/30	3	28.80	0	0.00	28.80	3	114	2.62%
2018/11/21	1	28.70	0	0.00	28.95	1	121	0.82%
2018/11/14	0	0.00	1	28.80	28.85	-1	126	-0.79%
2018/11/13	1	28.10	0	0.00	28.70	1	130	0.76%
2018/11/06	0	0.00	1	27.15	27.20	-1	159	-0.63%
2018/10/24	5	28.47	0	0.00	28.45	5	168	2.98%
2018/10/22	0	0.00	1	28.75	28.85	-1	172	-0.58%
2018/10/12	1	28.40	0	0.00	29.05	1	172	0.58%
2018/10/11	1	28.35	0	0.00	28.90	1	172	0.58%
2018/10/05	1	29.85	0	0.00	30.00	1	177	0.56%
2018/10/02	1	30.05	0	0.00	30.20	1	182	0.55%
2018/09/10	1	29.65	0	0.00	29.45	1	242	0.41%
2018/09/07	1	30.80	0	0.00	30.40	1	240	0.42%
2018/09/03	1	30.85	0	0.00	30.95	1	249	0.40%
2018/08/28	0	0.00	1	31.15	31.50	-1	259	-0.38%
2018/08/13	6	30.15	0	0.00	30.50	6	252	2.38%
2018/08/08	1	30.35	0	0.00	30.45	1	243	0.41%
2018/08/06	2	29.20	0	0.00	29.20	2	241	0.83%
2018/07/31	0	0.00	0	29.80	29.05	0	263	-0.01%
2018/07/30	1	29.05	0	0.00	29.00	1	264	0.38%
2018/07/24	5	29.45	0	0.00	29.35	5	264	1.89%
2018/07/20	1	29.65	0	0.00	29.55	1	273	0.37%
2018/07/18	1	29.65	0	0.00	29.65	1	296	0.34%
2018/07/17	2	29.40	0	0.00	29.40	2	301	0.66%
2018/07/10	2	30.05	0	0.00	30.30	2	320	0.62%
2018/06/11	2	32.50	0	0.00	32.50	2	417	0.48%
2018/06/08	0	0.00	2	32.83	32.50	-2	425	-0.47%
2018/06/05	2	32.43	0	0.00	32.35	2	454	0.44%
2018/04/18	0	0.00	1	34.80	35.55	-1	797	-0.13%
2018/04/09	2	37.00	0	0.00	37.15	2	863	0.23%
2018/03/31	0	0.00	10	36.52	36.80	-10	874	-1.14%
2018/03/15	1	38.40	15	37.85	38.25	-14	1,163	-1.20%
2018/03/13	0	0.00	104	37.30	37.40	-104	1,244	-8.36%	大賣/鉅額交易
2018/03/12	0	0.00	202	37.17	37.50	-202	1,245	-16.21%	大賣/鉅額交易
2018/03/09	10	37.37	0	0.00	37.10	10	1,244	0.80%
2018/03/08	1	37.10	0	0.00	37.90	1	1,253	0.08%
2018/03/07	3	37.03	0	0.00	37.00	3	1,244	0.24%
2018/03/06	0	0.00	10	37.18	37.20	-10	1,268	-0.79%
2018/03/05	1	37.20	0	0.00	37.20	1	1,317	0.08%
2018/03/01	2	36.78	0	0.00	37.00	2	1,388	0.14%
2018/02/27	0	0.00	1	36.90	37.40	-1	1,490	-0.07%
2018/02/26	1	37.25	1	37.20	37.35	0	1,494	0.00%
2018/02/22	64	35.90	2	35.70	36.50	62	1,453	4.27%
2018/02/21	0	0.00	1	35.10	35.10	-1	1,443	-0.07%
2018/02/09	1	34.15	0	0.00	34.10	1	1,475	0.07%
2018/02/08	2	34.05	0	0.00	34.70	2	1,478	0.14%
2018/02/05	36	34.30	0	0.00	34.95	36	1,495	2.41%
2018/02/02	71	34.54	0	0.00	34.90	71	1,509	4.70%
2018/02/01	10	35.00	0	0.00	35.20	10	1,551	0.64%
2018/01/31	47	35.00	37	35.00	35.10	10	1,578	0.63%
2018/01/30	48	35.31	0	0.00	35.35	48	1,638	2.93%
2018/01/29	35	35.28	0	0.00	35.65	35	1,662	2.11%
2018/01/26	37	34.96	0	0.00	35.35	37	1,722	2.15%
2018/01/25	0	0.00	1	35.15	35.00	-1	1,790	-0.06%
2018/01/23	0	0.00	4	34.48	34.40	-4	1,985	-0.20%
2018/01/19	0	0.00	3	35.20	34.60	-3	2,076	-0.14%
2018/01/11	1	34.70	0	0.00	34.75	1	2,118	0.05%
2018/01/10	1	35.00	0	0.00	35.00	1	2,123	0.05%
2018/01/08	10	36.60	3	37.25	36.45	7	2,092	0.33%
2018/01/05	1	37.70	1	37.55	37.55	0	2,078	0.00%