松翰 (5471)-群益金鼎-三民券商分點個股進出

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－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/05/06	0	0.00	1	50.90	51.00	-1	544	-0.18%
2024/05/02	1	50.70	0	0.00	50.90	1	545	0.18%
2024/04/26	0	0.00	0.1	49.90	49.75	-0.1	558	-0.01%
2024/04/03	0	0.00	2	53.70	54.60	-2	559	-0.36%
2024/04/02	2	55.30	0	0.00	54.20	2	593	0.34%
2024/04/01	0	0.00	2	54.70	54.90	-2	583	-0.34%
2024/03/29	2	53.40	2	53.00	52.80	0	555	0.00%
2024/03/28	0	0.00	1.1	54.28	53.70	-1.1	547	-0.20%
2024/03/27	4.1	53.20	1.1	54.01	54.10	3	493	0.61%
2024/03/14	1	49.70	0	0.00	49.65	1	460	0.22%
2024/03/11	0	50.70	0	0.00	50.90	0	472	0.00%
2024/01/31	0	53.70	0	0.00	53.20	0	980	0.00%
2024/01/18	0	0.00	1	52.30	52.90	-1	995	-0.10%
2024/01/02	1	56.40	0	0.00	56.40	1	1,029	0.10%
2023/12/28	1	57.00	6.2	58.05	57.80	-5.2	1,014	-0.51%
2023/12/26	0	0.00	1	55.30	55.60	-1	976	-0.10%
2023/12/18	1	55.80	0	0.00	55.80	1	968	0.10%
2023/12/14	0	0.00	2	57.30	56.80	-2	950	-0.21%
2023/12/12	1	57.00	0	0.00	56.90	1	935	0.11%
2023/12/11	0	0.00	1	56.80	56.70	-1	929	-0.11%
2023/12/08	1	56.10	3	56.20	56.70	-2	920	-0.22%
2023/12/05	0	0.00	1	56.00	55.90	-1	891	-0.11%
2023/12/04	1	57.60	7	57.60	57.00	-6	877	-0.68%
2023/12/01	0	0.00	1	57.20	57.70	-1	862	-0.12%
2023/11/30	2	57.30	0	0.00	56.90	2	844	0.24%
2023/11/29	2	58.00	3	58.13	58.00	-1	824	-0.12%
2023/11/28	3	57.50	3	58.00	58.50	0	799	0.00%
2023/11/27	1	57.40	14	56.32	56.50	-13	762	-1.71%
2023/11/24	1	57.10	2	56.60	56.50	-1	732	-0.13%
2023/11/22	24	58.13	6.4	57.39	57.80	17.6	624	2.82%
2023/11/21	13	54.35	24	54.15	55.00	-11	478	-2.30%
2023/11/20	21	51.49	18	53.00	53.90	3	415	0.72%
2023/11/17	0	0.00	1	50.30	50.60	-1	362	-0.28%
2023/11/14	1	49.95	1	49.85	49.90	0	341	0.00%
2023/11/10	0.2	48.42	0	0.00	48.00	0.2	336	0.04%
2023/11/08	0.1	50.00	0	0.00	50.00	0.1	335	0.03%
2023/10/26	0	0.00	1	48.75	48.55	-1	316	-0.32%
2023/10/25	1	49.30	5	48.85	49.15	-4	314	-1.27%
2023/10/24	0.1	48.00	0	0.00	47.95	0.1	305	0.03%
2023/10/19	0	0.00	9	47.92	47.65	-9	306	-2.93%
2023/10/18	2	48.10	2	46.85	47.85	0	311	0.00%
2023/10/17	9	47.81	1	47.50	47.65	8	294	2.71%
2023/10/16	0	0.00	1	46.70	46.75	-1	296	-0.34%
2023/10/13	6	46.91	5	46.95	46.95	1	309	0.32%
2023/10/12	1	46.20	0	0.00	46.20	1	313	0.32%
2023/10/11	5	46.20	0	0.00	45.80	5	314	1.59%
2023/10/03	0	0.00	2	46.80	46.90	-2	319	-0.63%
2023/09/27	3	46.60	5	47.30	46.35	-2	314	-0.64%
2023/09/06	5	46.20	0	0.00	46.35	5	301	1.66%
2023/08/31	1	43.80	0	0.00	44.20	1	301	0.33%
2023/07/26	1	46.00	0	0.00	45.60	1	269	0.37%
2023/07/24	1	46.10	0	0.00	45.55	1	264	0.38%
2023/07/20	4	48.05	0	0.00	48.10	4	256	1.56%
2023/07/19	0	0.00	6	48.50	48.55	-6	249	-2.40%
2023/07/18	1	51.30	0	0.00	51.00	1	250	0.40%
2023/07/10	1	50.10	1	49.70	49.70	0	242	0.00%
2023/06/30	0	0.00	1	50.10	50.30	-1	250	-0.40%
2023/06/21	1	51.00	0	0.00	51.10	1	255	0.39%
2023/06/16	0	0.00	4	51.70	51.40	-4	261	-1.53%
2023/06/07	5	52.44	0	0.00	51.80	5	267	1.87%
2023/05/30	0.2	51.10	0	0.00	51.00	0.2	276	0.07%
2023/05/29	5	51.28	0	0.00	51.10	5	279	1.79%
2023/05/18	0	0.00	1	50.50	50.00	-1	291	-0.34%
2023/04/28	1	50.30	0	0.00	49.70	1	379	0.26%
2023/04/12	0	0.00	1	54.60	54.80	-1	369	-0.27%
2023/04/11	0	0.00	10	54.30	54.50	-10	376	-2.66%
2023/04/07	10	53.90	0	0.00	54.50	10	377	2.65%
2023/03/27	0	0.00	3	54.60	54.20	-3	797	-0.38%
2023/03/23	1	53.80	0	0.00	54.10	1	804	0.12%
2023/03/06	2	55.10	0	0.00	55.60	2	960	0.21%
2023/03/02	1	54.30	0	0.00	54.20	1	966	0.10%
2023/02/20	0	0.00	1	55.40	55.10	-1	975	-0.10%
2023/02/09	5	54.70	0	0.00	54.60	5	992	0.50%
2023/02/08	0	0.00	1	54.60	54.70	-1	990	-0.10%
2023/02/02	0	0.00	1	53.60	54.10	-1	970	-0.10%
2023/02/01	0	0.00	1	52.70	53.60	-1	954	-0.10%
2023/01/05	4	50.90	4	50.80	51.00	0	917	0.00%
2022/12/22	1	52.20	1	52.20	52.00	0	875	0.00%
2022/12/21	9	55.34	7	55.37	53.40	2	842	0.24%
2022/12/07	0	0.00	6	50.20	49.95	-6	466	-1.29%
2022/12/05	0	0.00	2	53.00	52.20	-2	451	-0.44%
2022/12/02	8	53.09	1	53.10	53.20	7	442	1.58%
2022/12/01	2	52.25	1	51.80	52.60	1	412	0.24%
2022/11/30	0	0.00	1	48.75	48.65	-1	382	-0.26%
2022/11/17	0	50.20	4	49.95	49.90	-4	290	-1.38%
2022/11/08	3	48.72	6	48.03	48.20	-3	271	-1.10%
2022/11/04	0	0.00	1	47.45	47.80	-1	271	-0.37%
2022/11/03	0	0.00	2	47.10	47.30	-2	271	-0.74%
2022/11/02	1	47.65	0	0.00	47.35	1	273	0.37%
2022/10/31	1	45.95	0	0.00	45.95	1	272	0.37%
2022/10/18	0	0.00	1	46.90	46.85	-1	306	-0.33%
2022/10/04	0	0.00	2	49.95	49.65	-2	387	-0.52%
2022/09/30	1	47.90	0	0.00	48.65	1	391	0.26%
2022/09/29	3	49.25	0	0.00	49.20	3	395	0.76%
2022/09/27	2	49.35	0	0.00	49.50	2	387	0.52%
2022/09/26	1	50.00	0	0.00	49.35	1	400	0.25%
2022/09/16	1	56.50	0	0.00	55.80	1	444	0.22%
2022/09/14	1	56.50	2	57.00	57.00	-1	452	-0.22%
2022/09/13	0	0.00	4	57.83	57.50	-4	454	-0.88%
2022/09/12	1	57.30	1	57.80	57.30	0	466	0.00%
2022/09/08	1	57.00	0	0.00	57.20	1	488	0.20%
2022/09/07	1	55.50	2	55.40	55.50	-1	489	-0.20%
2022/09/06	2	55.95	8	56.11	55.90	-6	493	-1.22%
2022/09/05	1	57.10	1	58.00	57.00	0	499	0.00%
2022/09/02	2	58.25	0	0.00	58.00	2	509	0.39%
2022/09/01	1	59.10	0	0.00	58.40	1	512	0.19%
2022/08/31	4	59.15	1	59.40	59.40	3	519	0.58%
2022/08/30	3	58.63	1	58.60	58.90	2	523	0.38%
2022/08/29	1	57.80	1	58.70	58.70	0	525	0.00%
2022/08/26	1	59.10	7	59.51	59.30	-6	526	-1.14%
2022/08/25	1	58.90	1	59.40	58.90	0	530	0.00%
2022/08/22	1	59.20	0	0.00	59.20	1	551	0.18%
2022/08/19	1	59.70	2	59.45	59.50	-1	552	-0.18%
2022/08/18	1.3	57.96	0	0.00	59.20	1.3	553	0.23%
2022/08/15	2	59.25	2	59.20	59.70	0	551	0.00%
2022/08/11	2	56.80	2	56.70	57.00	0	544	0.00%
2022/08/10	2	55.70	0	0.00	56.00	2	551	0.36%
2022/08/09	1	56.10	5	55.20	55.70	-4	565	-0.71%
2022/07/29	0	0.00	1	58.00	57.80	-1	586	-0.17%
2022/07/28	0	0.00	2	57.55	57.30	-2	590	-0.34%
2022/07/27	1	58.20	0.1	58.20	58.30	1	589	0.16%
2022/07/25	1	60.70	0	0.00	60.60	1	585	0.17%
2022/07/22	3	61.93	0	0.00	61.20	3	590	0.51%
2022/07/21	2	61.25	2	61.45	62.00	0	605	0.00%
2022/07/20	2	68.05	11	68.05	68.00	-9	603	-1.49%
2022/07/19	5	67.00	0	0.00	67.00	5	603	0.83%
2022/07/18	1	66.30	1	66.30	66.70	0	601	0.00%
2022/07/15	1	64.30	0	0.00	65.40	1	597	0.17%
2022/07/13	6	61.28	1	61.40	61.60	5	583	0.86%
2022/07/12	1	60.30	0	0.00	60.20	1	585	0.17%
2022/07/11	1	61.40	1	62.00	61.70	0	592	0.00%
2022/07/08	0	0.00	1	62.80	62.50	-1	599	-0.17%
2022/07/07	1	60.80	0	0.00	61.50	1	600	0.17%
2022/07/06	0	0.00	0.1	61.40	60.10	-0.1	612	-0.01%
2022/07/04	0.1	60.10	1.1	60.39	60.40	-1	645	-0.16%
2022/07/01	2.1	60.91	2	64.40	60.50	0.1	661	0.01%
2022/06/29	0	0.00	2	69.00	68.70	-2	639	-0.31%
2022/06/27	1	70.70	0	0.00	70.90	1	740	0.14%
2022/06/24	1	69.00	4	69.03	68.70	-3	831	-0.36%
2022/06/22	0	0.00	1	69.30	68.50	-1	862	-0.12%
2022/06/21	1	67.90	0	0.00	69.20	1	901	0.11%
2022/06/20	1	68.30	2	68.80	67.30	-1	968	-0.10%
2022/06/17	3	70.30	2	70.00	69.90	1	963	0.10%
2022/06/16	1	72.50	0	0.00	71.30	1	957	0.10%
2022/06/15	2	72.00	1	71.90	71.80	1	966	0.10%
2022/06/14	2	71.85	1	71.90	72.00	1	974	0.10%
2022/05/31	1	77.20	0	0.00	77.20	1	1,047	0.10%
2022/05/26	5	74.30	0	0.00	73.50	5	1,066	0.47%
2022/05/25	0	0.00	1	74.30	74.30	-1	1,111	-0.09%
2022/05/24	10	74.10	0	0.00	74.00	10	1,185	0.84%
2022/05/23	0.2	75.90	0	0.00	75.30	0.2	1,189	0.02%
2022/05/20	0	0.00	4	75.40	75.40	-4	1,196	-0.33%
2022/05/19	0	0.00	1	75.00	75.50	-1	1,203	-0.08%
2022/05/18	2	76.55	1	77.40	76.50	1	1,202	0.08%
2022/05/16	1	75.10	2	75.75	74.10	-1	1,192	-0.08%
2022/05/13	1	74.80	1	74.30	74.30	0	1,212	0.00%
2022/05/10	2	74.25	2	74.55	75.60	0	1,226	0.00%
2022/05/09	0	0.00	11	74.44	74.20	-11	1,221	-0.90%
2022/05/05	0	0.00	1	78.30	77.50	-1	1,217	-0.08%
2022/05/04	0	0.00	1	76.80	77.20	-1	1,221	-0.08%
2022/05/03	1	74.80	3	76.23	76.40	-2	1,224	-0.16%
2022/04/29	1	76.70	0	0.00	75.70	1	1,227	0.08%
2022/04/28	2	74.75	1	75.70	75.60	1	1,229	0.08%
2022/04/27	1	72.00	1	73.50	73.80	0	1,223	0.00%
2022/04/26	5	77.30	3	77.03	76.10	2	1,208	0.17%
2022/04/25	2.1	77.22	0	0.00	77.00	2.1	1,208	0.17%
2022/04/22	1	80.70	0.1	81.00	80.60	1	1,195	0.08%
2022/04/21	2	81.75	1	82.20	81.60	1	1,211	0.08%
2022/04/20	1	81.90	0	0.00	81.80	1	1,227	0.08%
2022/04/15	2.1	81.76	2	81.65	81.70	0.1	1,299	0.00%
2022/04/14	1	82.80	4	83.10	82.90	-3	1,320	-0.23%
2022/04/11	2	83.50	7	83.51	83.10	-5	1,446	-0.35%
2022/04/08	1	85.70	0	0.00	86.10	1	1,534	0.07%
2022/04/07	12.2	86.85	3	86.40	85.90	9.2	1,531	0.60%
2022/04/06	2	87.95	0	0.00	87.90	2	1,512	0.13%
2022/03/31	3	89.77	2	90.60	90.00	1	1,502	0.07%
2022/03/30	3	92.60	1	91.50	91.00	2	1,485	0.13%
2022/03/29	0	0.00	3	92.00	91.40	-3	1,419	-0.21%
2022/03/28	1	89.10	0	0.00	89.30	1	1,335	0.07%
2022/03/25	4	90.58	4	90.90	90.40	0	1,331	0.00%
2022/03/24	2	91.20	16	90.61	90.90	-14	1,308	-1.07%
2022/03/23	7	89.90	5	89.34	90.40	2	1,273	0.16%
2022/03/22	2	86.90	1	87.60	87.80	1	1,216	0.08%
2022/03/21	2	87.70	1	87.80	87.40	1	1,215	0.08%
2022/03/18	0	0.00	4	86.73	87.20	-4	1,212	-0.33%
2022/03/17	3	85.13	3	84.40	85.30	0	1,209	0.00%
2022/03/16	5	84.10	0	0.00	83.60	5	1,213	0.41%
2022/03/15	3	85.07	0	0.00	84.20	3	1,230	0.24%
2022/03/14	0	0.00	1.1	86.87	86.10	-1.1	1,272	-0.09%
2022/03/11	2	86.15	1	86.80	86.40	1	1,288	0.08%
2022/03/10	1.1	86.27	2	86.70	87.00	-0.9	1,298	-0.07%
2022/03/09	1	85.60	0	0.00	85.50	1	1,334	0.07%
2022/03/08	1.1	85.93	1	84.90	84.00	0.1	1,446	0.01%
2022/03/07	2	87.75	1	86.50	86.60	1	1,505	0.07%
2022/03/04	1	88.40	2	89.10	89.10	-1	1,504	-0.07%
2022/03/03	0	0.00	1	89.40	89.00	-1	1,511	-0.07%
2022/03/02	1	87.80	0	0.00	88.70	1	1,517	0.07%
2022/03/01	0	0.00	1	88.60	88.20	-1	1,520	-0.07%
2022/02/25	11.1	88.24	3	88.17	87.60	8.1	1,523	0.53%
2022/02/24	8	87.16	4	86.88	87.30	4	1,517	0.26%
2022/02/23	1	85.10	1	86.20	86.20	0	1,480	0.00%
2022/02/22	0.1	84.70	0	0.00	84.30	0.1	1,672	0.01%
2022/02/21	1	85.20	0	0.00	86.00	1	1,747	0.06%
2022/02/17	1	85.50	1	85.50	85.10	0	1,786	0.00%
2022/02/16	1.2	85.73	0	0.00	85.40	1.2	1,823	0.07%
2022/02/07	0	0.00	0.5	83.00	83.60	-0.5	1,902	-0.03%
2022/01/26	1.1	82.55	2	82.65	82.50	-0.9	1,907	-0.05%
2022/01/25	1	83.40	0	0.00	83.20	1	1,932	0.05%
2022/01/18	2	86.30	2	85.90	86.00	0	2,033	0.00%
2022/01/17	2	84.70	0	0.00	84.90	2	2,029	0.10%
2022/01/14	1	83.80	1	83.50	83.30	0	2,047	0.00%
2022/01/13	2	85.20	1	85.10	85.00	1	2,057	0.05%
2022/01/12	0	0.00	13	86.30	86.30	-13	2,044	-0.64%
2022/01/10	1	88.90	0	0.00	88.80	1	2,018	0.05%
2022/01/07	0	0.00	3	92.10	90.80	-3	1,999	-0.15%
2022/01/05	1	93.50	3	93.83	93.50	-2	2,014	-0.10%
2022/01/04	43	95.48	8	94.19	93.90	35	2,014	1.74%
2022/01/03	2	95.05	3.1	93.18	95.00	-1.1	1,926	-0.06%
2021/12/27	0	91.50	0	0.00	91.50	0	1,947	0.00%
2021/12/24	2	91.65	0	0.00	91.10	2	1,982	0.10%
2021/12/23	0	0.00	1.2	92.04	91.60	-1.2	1,994	-0.06%
2021/12/22	3	91.90	2	91.35	91.30	1	2,010	0.05%
2021/12/17	1	90.80	2	90.85	91.00	-1	2,090	-0.05%
2021/12/16	1.1	91.60	1	91.60	91.60	0.1	2,096	0.00%
2021/12/15	0	0.00	1	90.70	90.60	-1	2,097	-0.05%
2021/12/14	2	90.10	1	90.20	90.00	1	2,103	0.05%
2021/12/13	0	90.90	2	90.70	90.60	-2	2,101	-0.09%
2021/12/10	2	90.50	4	90.98	91.20	-2	2,110	-0.09%
2021/12/09	3.3	90.96	1	90.40	90.40	2.3	2,114	0.11%
2021/12/08	4.1	91.80	19	91.54	91.60	-14.9	2,125	-0.70%
2021/12/07	0	94.00	1	93.50	93.60	-1	2,093	-0.05%
2021/12/06	1	94.80	0	0.00	94.70	1	2,097	0.05%
2021/12/03	4	96.45	3.5	96.37	95.80	0.5	2,136	0.02%
2021/12/02	6.3	96.30	0	0.00	94.60	6.3	2,197	0.29%
2021/12/01	1	91.80	1.1	93.74	96.50	-0.1	2,259	-0.01%
2021/11/29	0	0.00	1	88.20	90.80	-1	2,328	-0.04%
2021/11/26	1	90.50	0	0.00	90.10	1	2,347	0.04%
2021/11/25	1.1	92.41	1	91.10	91.00	0.1	2,364	0.00%
2021/11/24	2	91.75	3	92.20	92.00	-1	2,366	-0.04%
2021/11/22	2.4	94.04	1.3	93.92	94.00	1.2	2,378	0.05%
2021/11/19	8	96.10	4	96.45	94.40	4	2,386	0.17%
2021/11/18	0	0.00	5.5	95.36	96.00	-5.5	2,243	-0.24%
2021/11/16	1	92.60	0	0.00	91.70	1	2,198	0.05%
2021/11/15	2	92.10	1	92.40	92.40	1	2,206	0.05%
2021/11/11	1	89.80	2	90.05	89.90	-1	2,216	-0.05%
2021/11/10	0	0.00	1	87.80	87.80	-1	2,224	-0.04%
2021/11/05	1	86.60	0	0.00	86.50	1	2,372	0.04%
2021/11/02	0	0.00	1	88.40	85.70	-1	2,653	-0.04%
2021/11/01	2	88.15	4	88.38	88.70	-2	2,715	-0.07%
2021/10/29	1.1	85.76	2	86.00	85.80	-0.9	2,724	-0.03%
2021/10/28	1	85.40	1	85.80	85.80	0	2,748	0.00%
2021/10/27	1	84.60	1	84.50	84.70	0	2,784	0.00%
2021/10/26	1	85.10	4	84.85	83.60	-3	2,871	-0.10%
2021/10/22	5	86.64	1	86.60	85.50	4	3,031	0.13%
2021/10/21	1	86.30	2	85.45	86.30	-1	3,119	-0.03%
2021/10/20	2	85.00	0	0.00	85.10	2	3,210	0.06%
2021/10/19	1	84.70	1	84.50	84.30	0	3,512	0.00%
2021/10/18	0	0.00	1	83.10	82.50	-1	3,833	-0.03%
2021/10/14	4	79.70	4	79.95	80.60	0	4,800	0.00%
2021/10/13	1	80.80	1	79.80	79.50	0	5,370	0.00%
2021/10/07	0.2	86.30	0	0.00	86.20	0.2	5,604	0.00%
2021/10/06	0	0.00	1	85.60	82.50	-1	5,827	-0.02%
2021/10/05	1	85.20	2	81.85	85.30	-1	6,034	-0.02%
2021/10/04	10	85.10	0	0.00	84.80	10	6,028	0.17%
2021/10/01	1	88.80	0	0.00	88.30	1	6,036	0.02%
2021/09/30	2	90.25	0	0.00	90.70	2	6,031	0.03%
2021/09/29	0	0.00	1	92.00	90.80	-1	6,042	-0.02%
2021/09/28	0	0.00	2	94.70	94.00	-2	6,068	-0.03%
2021/09/27	1	95.00	1	94.30	94.40	0	6,044	0.00%
2021/09/24	1	93.20	1	93.20	93.00	0	6,036	0.00%
2021/09/23	0.1	91.50	0	0.00	91.80	0.1	6,024	0.00%
2021/09/17	0	0.00	2	91.50	91.20	-2	6,044	-0.03%
2021/09/16	1.2	91.28	0	0.00	90.80	1.2	6,066	0.02%
2021/09/15	2	90.20	0	0.00	90.50	2	6,081	0.03%
2021/09/14	0	0.00	2	91.90	91.60	-2	6,096	-0.03%
2021/09/13	2	93.65	3	93.00	93.10	-1	6,119	-0.02%
2021/09/10	2	90.90	1	91.50	91.70	1	6,107	0.02%
2021/09/08	3	90.77	3	89.97	90.30	0	6,152	0.00%
2021/09/07	3	93.70	1	93.70	92.80	2	6,127	0.03%
2021/09/06	3	100.03	8.2	98.99	98.10	-5.2	6,064	-0.09%
2021/09/03	2	94.84	7	96.21	98.40	-5	5,965	-0.08%
2021/09/02	4	94.28	0	0.00	93.70	4	6,177	0.06%
2021/09/01	2	91.50	9.1	91.99	93.50	-7.1	6,181	-0.11%
2021/08/31	8	90.26	1	90.60	90.50	7	6,160	0.11%
2021/08/30	3	91.47	0	0.00	91.30	3	6,173	0.05%
2021/08/27	2	91.35	4	91.65	91.50	-2	6,181	-0.03%
2021/08/26	3.1	91.44	11	92.13	91.40	-8	6,204	-0.13%
2021/08/25	4	92.10	5.1	92.01	92.70	-1.1	6,207	-0.02%
2021/08/24	10	92.12	6	91.70	90.10	4	6,201	0.06%
2021/08/23	11	89.48	14.1	89.55	90.70	-3.1	6,186	-0.05%
2021/08/20	6	87.98	2	88.35	87.40	4	6,218	0.06%
2021/08/19	0.2	89.00	4	87.28	86.50	-3.8	6,312	-0.06%
2021/08/18	10	88.00	11	87.72	89.90	-1	6,326	-0.02%
2021/08/17	1	89.10	3.9	87.29	86.60	-2.9	6,363	-0.05%
2021/08/16	9.1	89.04	9	89.60	89.50	0.1	6,377	0.00%
2021/08/13	4	91.53	9	92.09	90.20	-5	6,372	-0.08%
2021/08/12	4	95.70	5	95.96	95.20	-1	6,355	-0.02%
2021/08/11	4.1	97.17	7	95.67	95.00	-2.9	6,423	-0.05%
2021/08/10	7.1	106.22	2	107.25	106.00	5.1	6,422	0.08%
2021/08/09	13	110.62	6.1	111.92	108.50	7	6,404	0.11%
2021/08/06	23	111.70	22.1	112.34	111.50	1	6,413	0.01%
2021/08/05	17	109.03	172.1	109.16	110.50	-155.1	6,508	-2.38%	大賣/鉅額交易
2021/08/04	14.1	107.32	22	107.66	106.50	-7.9	6,567	-0.12%
2021/08/03	17	108.97	31.1	108.42	108.50	-14.1	6,647	-0.21%
2021/08/02	12	108.21	18	108.47	108.00	-6	6,699	-0.09%
2021/07/30	69	106.66	54.1	106.58	107.50	15	6,733	0.22%
2021/07/29	188.1	103.82	48	102.91	105.00	140.1	6,679	2.10%	大買/鉅額交易
2021/07/28	59.1	102.48	61	103.00	103.00	-2	6,679	-0.03%
2021/07/27	25	106.56	21	106.24	104.50	4	6,687	0.06%
2021/07/26	30.1	109.02	32	109.23	108.50	-2	6,732	-0.03%
2021/07/23	39	111.01	34	111.43	108.00	5	6,695	0.07%
2021/07/22	53	113.85	51	113.91	113.00	2	6,483	0.03%
2021/07/21	61.2	113.98	56	114.42	112.50	5.2	6,273	0.08%
2021/07/20	37	109.91	32	109.91	109.00	5	5,889	0.08%
2021/07/19	27	107.31	37.1	108.38	113.00	-10.1	5,631	-0.18%
2021/07/16	14	103.75	15	103.12	103.00	-1	5,231	-0.02%
2021/07/15	2	99.20	9	99.44	99.90	-7	5,071	-0.14%
2021/07/14	8	99.39	10	99.14	99.00	-2	5,090	-0.04%
2021/07/13	12	102.04	5.1	98.47	99.10	7	5,086	0.14%
2021/07/12	30	99.60	19	98.78	101.50	11	4,974	0.22%
2021/07/09	2	95.40	4	96.03	95.90	-2	4,852	-0.04%
2021/07/08	7	95.91	8	96.08	95.30	-1	4,959	-0.02%
2021/07/07	5	95.48	5	95.56	94.80	0	5,000	0.00%
2021/07/06	2	95.55	1	94.80	94.80	1	5,121	0.02%
2021/07/05	3	95.40	3	95.67	96.10	0	5,245	0.00%
2021/07/02	0	0.00	3	93.17	93.60	-3	5,388	-0.06%
2021/07/01	0	0.00	1	93.10	92.60	-1	5,556	-0.02%
2021/06/30	2	93.85	0	0.00	94.00	2	5,792	0.03%
2021/06/29	2	94.10	0	0.00	93.70	2	6,023	0.03%
2021/06/28	18.1	94.26	1	95.00	95.10	17.1	6,207	0.28%
2021/06/25	2	95.40	1	95.90	94.30	1	6,537	0.02%
2021/06/24	1	94.40	0	0.00	94.60	1	6,769	0.01%
2021/06/23	3	93.97	3	93.90	94.00	0	6,868	0.00%
2021/06/22	0	0.00	12	92.96	92.60	-12	7,365	-0.16%
2021/06/21	1	94.30	2	94.65	94.30	-1	7,403	-0.01%
2021/06/18	2	95.75	8	95.74	96.40	-6	7,453	-0.08%
2021/06/17	2	95.70	5	96.00	96.50	-3	7,514	-0.04%
2021/06/16	3.1	94.77	2	95.45	94.30	1.1	7,571	0.01%
2021/06/15	1	95.70	3	95.57	96.20	-2	7,698	-0.03%
2021/06/11	8	97.14	11	96.99	95.10	-3	8,301	-0.04%
2021/06/10	43	98.89	16	98.91	96.80	27	8,717	0.31%
2021/06/09	6	93.68	10.1	94.20	94.30	-4.1	8,500	-0.05%
2021/06/07	1.1	90.63	4	90.63	92.40	-3	8,792	-0.03%
2021/06/04	0	0.00	2	91.90	91.80	-2	8,852	-0.02%
2021/06/03	0.3	93.06	1	92.40	92.70	-0.7	8,910	-0.01%
2021/06/02	2	94.65	2	93.75	93.00	0	9,000	0.00%
2021/06/01	4.1	95.12	1	95.50	94.70	3.1	9,040	0.03%
2021/05/31	3	93.93	3	93.87	94.30	0	9,093	0.00%
2021/05/28	3	93.60	2	94.05	94.10	1	9,206	0.01%
2021/05/27	8	93.14	11	93.51	94.00	-3	9,409	-0.03%
2021/05/26	4	92.00	4	92.13	91.80	0	9,402	0.00%
2021/05/25	5	92.78	2	92.80	92.20	3	9,629	0.03%
2021/05/24	6	89.22	8	89.00	90.10	-2	9,887	-0.02%
2021/05/21	1.1	87.82	3	87.87	88.10	-2	10,180	-0.02%
2021/05/20	1	88.22	1	88.30	87.00	0	10,707	0.00%
2021/05/19	1	88.80	4	89.23	89.90	-3	11,189	-0.03%
2021/05/18	5	88.00	2	87.60	87.00	3	11,725	0.03%
2021/05/17	6.1	86.55	6	83.03	82.50	0.1	11,952	0.00%
2021/05/14	15.2	88.47	9	88.89	88.00	6.2	11,990	0.05%
2021/05/13	22	90.11	17	90.23	88.90	5	11,927	0.04%
2021/05/12	9.1	88.57	9	88.03	86.80	0.1	11,768	0.00%
2021/05/11	8	93.20	2	93.20	90.50	6	11,690	0.05%
2021/05/10	1	97.51	2	97.55	97.20	-1	11,639	-0.01%
2021/05/07	9	99.93	11	99.49	99.50	-2	11,696	-0.02%
2021/05/06	2	98.40	1	99.00	96.60	1	11,821	0.01%
2021/05/05	7.2	100.39	10	100.48	97.20	-2.8	12,583	-0.02%
2021/05/04	25.1	99.19	33	98.94	100.50	-7.9	13,173	-0.06%
2021/05/03	9.1	103.79	4	103.75	102.00	5.1	13,120	0.04%
2021/04/29	14	111.82	11	111.77	110.00	3	13,021	0.02%
2021/04/28	16	110.41	18	110.69	112.00	-2	12,981	-0.02%
2021/04/27	9	112.28	16	110.47	109.50	-7	12,943	-0.05%
2021/04/26	30	114.20	17	114.71	114.50	13	12,885	0.10%
2021/04/23	20	112.08	28	111.88	112.50	-8	12,828	-0.06%
2021/04/22	31	111.82	35	112.29	109.50	-4	12,847	-0.03%
2021/04/21	5	110.40	4	110.63	111.00	1	12,799	0.01%
2021/04/20	4	110.50	16	110.16	110.00	-12	12,813	-0.09%
2021/04/19	4	109.63	23.1	108.81	109.50	-19.1	12,806	-0.15%
2021/04/16	35	112.51	17	111.41	110.50	18	12,837	0.14%
2021/04/15	24	110.71	17	110.00	112.50	7	12,742	0.05%
2021/04/14	23	106.93	18	107.50	106.00	5	12,670	0.04%
2021/04/13	13	110.12	10	110.60	108.00	3	12,569	0.02%
2021/04/12	7.1	110.07	4	110.63	108.50	3.1	12,524	0.02%
2021/04/09	9	113.89	14	114.75	113.00	-5	12,433	-0.04%
2021/04/08	24	113.65	18	114.47	113.50	6	12,344	0.05%
2021/04/07	11.1	111.33	10.2	112.26	115.00	0.9	12,160	0.01%
2021/04/06	11	111.73	17	112.82	114.00	-6	12,000	-0.05%
2021/04/01	22	106.07	31	104.81	105.50	-9	11,755	-0.08%
2021/03/31	27.2	102.23	16	102.94	102.00	11.2	11,534	0.10%
2021/03/30	21	101.86	39	102.27	103.00	-18	11,375	-0.16%
2021/03/29	15	99.47	29	99.89	99.40	-14	11,059	-0.13%
2021/03/26	50	97.55	28	97.92	98.00	22	10,827	0.20%
2021/03/25	39	97.88	43	98.13	96.70	-4	10,729	-0.04%
2021/03/24	33	94.90	16	94.88	94.80	17	10,232	0.17%
2021/03/23	6	93.83	28	94.49	93.60	-22	10,227	-0.22%
2021/03/22	12	93.89	10	94.42	93.50	2	10,174	0.02%
2021/03/19	23	92.48	3	92.53	92.80	20	10,113	0.20%
2021/03/18	15	94.71	22	95.28	94.10	-7	10,049	-0.07%
2021/03/17	51	95.36	12	94.81	94.50	39	9,947	0.39%
2021/03/16	12	96.23	46	97.97	98.70	-34	9,404	-0.36%
2021/03/15	17	89.19	33	89.55	89.80	-16	8,980	-0.18%
2021/03/12	29	88.83	29	89.12	88.40	0	8,991	0.00%
2021/03/11	52	87.97	47	88.15	88.20	5	8,903	0.06%
2021/03/10	4	85.33	5	85.98	86.30	-1	8,775	-0.01%
2021/03/09	7	84.64	11	84.70	85.30	-4	8,750	-0.05%
2021/03/08	9	85.23	9	85.40	84.50	0	8,811	0.00%
2021/03/05	21	85.39	20	85.36	85.80	1	8,735	0.01%
2021/03/04	12	85.19	9	85.40	84.70	3	8,712	0.03%
2021/03/03	16	84.91	17	85.00	84.90	-1	8,709	-0.01%
2021/03/02	44	87.51	55	87.50	85.70	-11	8,584	-0.13%
2021/02/26	19	84.56	17	84.91	84.60	2	8,371	0.02%
2021/02/25	34	86.86	41	87.11	86.50	-7	8,356	-0.08%
2021/02/24	37	86.38	31	86.09	84.10	6	8,261	0.07%
2021/02/23	42	84.57	27	84.53	84.00	15	7,957	0.19%
2021/02/22	37	88.77	15	88.99	87.60	22	7,648	0.29%
2021/02/19	14	82.86	48	83.47	87.80	-34	7,132	-0.48%
2021/02/18	14	78.30	18	79.30	79.90	-4	6,636	-0.06%
2021/02/17	10	75.38	16	74.27	76.30	-6	6,055	-0.10%
2021/02/05	30	69.93	16	70.11	69.40	14	5,783	0.24%
2021/02/04	1	68.70	1	69.20	68.80	0	5,746	0.00%
2021/02/03	7	68.77	7	68.80	68.60	0	5,769	0.00%
2021/02/02	5	67.44	5	67.72	67.90	0	5,945	0.00%
2021/02/01	2	66.00	8	65.41	66.80	-6	6,203	-0.10%
2021/01/29	3	68.13	3	69.53	66.20	0	6,303	0.00%
2021/01/28	16	70.03	13	69.89	68.70	3	6,298	0.05%
2021/01/27	61	75.25	48	76.20	72.80	13	6,149	0.21%
2021/01/26	29	75.95	45	75.54	76.20	-16	5,438	-0.29%
2021/01/25	19	69.00	17	69.15	69.30	2	4,835	0.04%
2021/01/22	21	66.76	25	66.52	67.60	-4	4,794	-0.08%
2021/01/21	4	65.25	4	65.30	64.60	0	4,809	0.00%
2021/01/20	1	65.30	0	0.00	65.30	1	4,819	0.02%
2021/01/19	0	0.00	21	68.40	67.50	-21	4,842	-0.43%
2021/01/18	31	70.15	44	69.63	69.00	-13	4,972	-0.26%
2021/01/15	57	70.14	37	70.77	69.50	20	4,999	0.40%
2021/01/14	20	69.54	32.4	69.43	69.70	-12.4	4,984	-0.25%
2021/01/13	47	67.77	22	67.94	67.80	25	4,922	0.51%
2021/01/12	7	67.54	5	67.98	66.70	2	4,993	0.04%
2021/01/11	11	66.98	19	67.25	67.40	-8	5,037	-0.16%
2021/01/08	41	67.48	17.1	67.50	67.20	23.9	5,155	0.46%
2021/01/07	6	66.75	15	66.58	66.80	-9	5,201	-0.17%
2021/01/06	11	66.10	9	66.58	65.50	2	5,280	0.04%
2021/01/05	26	66.72	20	66.91	66.50	6	5,349	0.11%
2021/01/04	16	66.93	28	66.86	67.30	-12	5,502	-0.22%
2020/12/31	17	65.95	17	65.88	65.70	0	6,172	0.00%
2020/12/30	1	64.70	1	64.60	64.70	0	6,589	0.00%
2020/12/29	7	64.53	2	65.40	64.20	5	6,793	0.07%
2020/12/28	3	65.00	3	65.27	65.10	0	6,926	0.00%
2020/12/25	1.3	64.58	1	64.70	64.70	0.3	7,084	0.00%
2020/12/24	4.2	65.00	7	65.29	65.00	-2.8	7,243	-0.04%
2020/12/23	2	63.75	1	63.90	63.70	1	7,464	0.01%
2020/12/22	3	64.07	10	64.24	64.00	-7	7,877	-0.09%
2020/12/21	3	63.27	1	63.30	63.50	2	8,202	0.02%
2020/12/18	4	63.78	3	64.00	63.60	1	8,471	0.01%
2020/12/17	7	63.69	0	0.00	63.40	7	8,854	0.08%
2020/12/16	0	0.00	1	64.60	64.70	-1	9,049	-0.01%
2020/12/15	5	64.46	0	0.00	64.30	5	9,574	0.05%
2020/12/14	4	65.73	20	66.00	65.90	-16	10,057	-0.16%
2020/12/11	6	65.88	6	66.23	65.40	0	11,020	0.00%
2020/12/10	7	68.00	3	67.67	67.10	4	11,773	0.03%
2020/12/09	22	69.20	18	69.31	69.40	4	11,866	0.03%
2020/12/08	17	68.57	15.2	68.80	68.40	1.8	11,815	0.02%
2020/12/07	10	68.38	9	68.71	67.20	1	11,731	0.01%
2020/12/04	8	67.98	10	68.25	67.90	-2	11,694	-0.02%
2020/12/03	4	68.33	0	0.00	67.40	4	11,759	0.03%
2020/12/02	15	68.52	19	68.59	68.70	-4	11,711	-0.03%
2020/12/01	7	67.56	13	67.38	67.60	-6	11,601	-0.05%
2020/11/30	9	67.06	20	67.05	66.90	-11	11,605	-0.09%
2020/11/27	29	66.97	34	67.06	66.70	-5	11,637	-0.04%
2020/11/26	3	65.80	9	66.01	66.10	-6	11,562	-0.05%
2020/11/25	4	66.00	8	65.58	65.40	-4	11,556	-0.03%
2020/11/24	15	67.07	5	67.08	66.40	10	11,565	0.09%
2020/11/23	26	66.78	16	66.97	67.20	10	11,498	0.09%
2020/11/20	8	64.90	4	64.98	65.30	4	11,365	0.04%
2020/11/19	0	0.00	12	64.97	64.90	-12	11,354	-0.11%
2020/11/18	10	65.65	3	66.10	65.50	7	11,345	0.06%
2020/11/17	2	65.10	1	65.40	65.10	1	11,325	0.01%
2020/11/16	1	65.40	0	0.00	65.40	1	11,380	0.01%
2020/11/13	7	64.59	4	64.90	65.70	3	11,383	0.03%
2020/11/12	2	64.30	1	64.30	63.90	1	11,363	0.01%
2020/11/11	4	65.15	6	65.42	65.30	-2	11,322	-0.02%
2020/11/10	29	65.83	8	65.86	64.70	21	11,299	0.19%
2020/11/09	16	68.11	6	67.87	68.00	10	11,116	0.09%
2020/11/06	8	71.53	7	71.86	71.10	1	10,825	0.01%
2020/11/05	7	71.06	5	71.12	70.90	2	10,723	0.02%
2020/11/04	5	69.96	4	70.28	70.10	1	10,662	0.01%
2020/11/03	9	69.44	11	69.65	70.30	-2	10,795	-0.02%
2020/11/02	1	67.80	6	68.03	68.30	-5	10,743	-0.05%
2020/10/30	3	67.30	1	67.40	66.70	2	10,713	0.02%
2020/10/29	15	67.43	3	67.43	67.30	12	10,687	0.11%
2020/10/28	9	68.38	12	68.86	68.10	-3	10,672	-0.03%
2020/10/27	7	68.70	8	69.29	68.50	-1	10,652	-0.01%
2020/10/26	7	71.03	11	71.66	69.00	-4	10,621	-0.04%
2020/10/23	10	71.15	8	71.39	71.00	2	10,467	0.02%
2020/10/22	8	70.24	12	70.57	70.70	-4	10,379	-0.04%
2020/10/21	1	70.00	1	70.70	70.00	0	10,253	0.00%
2020/10/20	2	69.80	1	70.40	69.50	1	10,227	0.01%
2020/10/19	7	68.96	8	69.09	69.50	-1	10,126	-0.01%
2020/10/16	8	69.30	7	69.66	68.00	1	10,087	0.01%
2020/10/15	18	69.68	3	69.97	69.50	15	9,935	0.15%
2020/10/14	6	70.22	4	70.80	69.50	2	9,900	0.02%
2020/10/13	7	69.86	2	69.50	70.10	5	9,877	0.05%
2020/10/12	4	70.05	11	70.10	70.50	-7	9,844	-0.07%
2020/10/08	25	71.23	20	71.16	69.30	5	9,750	0.05%
2020/10/07	3	68.17	19	70.14	71.60	-16	9,124	-0.18%
2020/10/06	6	66.07	5	66.38	67.90	1	8,740	0.01%
2020/10/05	6	64.82	2	65.05	65.10	4	8,690	0.05%
2020/09/30	3	65.80	8	65.29	66.30	-5	8,782	-0.06%
2020/09/29	5	64.16	1	64.20	64.00	4	8,741	0.05%
2020/09/28	13	65.45	5	65.70	64.60	8	8,704	0.09%
2020/09/25	19	68.78	14	66.95	67.30	5	8,552	0.06%
2020/09/24	14	67.34	4	67.65	67.50	10	8,202	0.12%
2020/09/23	8	69.11	82	69.15	70.10	-74	7,934	-0.93%
2020/09/22	5	69.56	3	69.53	68.50	2	7,740	0.03%
2020/09/21	3	69.93	1	71.00	69.00	2	7,383	0.03%
2020/09/18	14	71.60	20	71.66	72.20	-6	7,242	-0.08%
2020/09/17	32	71.38	41	71.14	72.00	-9	6,767	-0.13%
2020/09/16	40	69.59	38	69.99	70.00	2	6,369	0.03%
2020/09/15	76	61.82	47	63.67	65.10	29	5,609	0.52%
2020/09/14	6	57.22	19	58.76	59.20	-13	4,909	-0.26%
2020/09/11	5	54.18	0	0.00	53.90	5	4,784	0.10%
2020/09/10	2	55.00	3	55.37	54.80	-1	4,858	-0.02%
2020/09/09	5	54.18	2	55.20	55.30	3	4,950	0.06%
2020/09/08	10	54.94	13	55.41	54.70	-3	4,999	-0.06%
2020/09/07	3	53.47	2	54.20	53.10	1	5,008	0.02%
2020/09/04	2	54.10	4	54.03	54.20	-2	5,133	-0.04%
2020/09/03	2	55.60	1	55.60	54.80	1	5,220	0.02%
2020/09/02	0	0.00	8	54.89	55.30	-8	5,323	-0.15%
2020/09/01	6	53.60	0	0.00	53.40	6	5,620	0.11%
2020/08/31	0	0.00	4	53.60	53.80	-4	5,701	-0.07%
2020/08/28	3	54.00	4	54.53	53.80	-1	5,973	-0.02%
2020/08/27	4	53.80	1	53.60	53.50	3	6,255	0.05%
2020/08/26	1	54.20	1	54.10	54.40	0	6,355	0.00%
2020/08/24	1	52.90	3	52.93	52.90	-2	6,655	-0.03%
2020/08/21	4	51.98	0	0.00	52.10	4	6,881	0.06%
2020/08/20	8	52.51	2	50.40	50.90	6	7,135	0.08%
2020/08/19	3	55.80	3	55.83	55.10	0	7,182	0.00%
2020/08/18	2	55.45	1	55.70	55.40	1	7,250	0.01%
2020/08/17	4	55.28	4	55.45	55.30	0	7,487	0.00%
2020/08/14	1	55.00	0	0.00	54.70	1	7,583	0.01%
2020/08/13	2	55.05	3	55.10	54.80	-1	7,687	-0.01%
2020/08/12	5	53.88	12	53.53	54.80	-7	8,026	-0.09%
2020/08/11	6	53.50	1	53.10	53.00	5	8,560	0.06%
2020/08/10	10	55.87	14	56.56	54.80	-4	8,853	-0.05%
2020/08/07	27	56.46	16	56.81	56.00	11	9,415	0.12%
2020/08/06	4	53.50	13	54.32	52.70	-9	9,507	-0.09%
2020/08/05	1	54.00	4	54.20	53.90	-3	9,997	-0.03%
2020/08/04	15	53.63	1	54.00	53.70	14	10,440	0.13%
2020/08/03	2	54.10	6	54.10	53.80	-4	11,261	-0.04%
2020/07/31	4	52.90	0	0.00	52.80	4	11,751	0.03%
2020/07/30	3	52.40	1	52.30	53.00	2	12,488	0.02%
2020/07/29	20	51.15	4	50.45	51.60	16	12,730	0.13%
2020/07/28	1	50.60	5	51.52	50.20	-4	12,797	-0.03%
2020/07/27	3	50.53	1	50.40	50.00	2	12,956	0.02%
2020/07/24	8	51.86	2	53.10	51.00	6	13,285	0.05%
2020/07/23	5	52.52	0	0.00	52.70	5	13,327	0.04%
2020/07/22	5	53.20	3	53.80	52.70	2	13,415	0.01%
2020/07/21	2	52.80	0	0.00	53.30	2	13,584	0.01%
2020/07/20	1	52.90	1	52.90	52.80	0	13,748	0.00%
2020/07/17	2	53.15	0	0.00	52.10	2	13,921	0.01%
2020/07/16	0	0.00	1	55.40	55.00	-1	13,922	-0.01%
2020/07/15	1	58.20	8	58.10	58.20	-7	13,949	-0.05%
2020/07/14	3	61.23	7	60.64	59.50	-4	14,039	-0.03%
2020/07/13	4	62.70	4	61.90	62.50	0	14,127	0.00%
2020/07/10	4	61.88	9	62.52	61.50	-5	14,144	-0.04%
2020/07/09	18	62.90	10	62.55	62.10	8	14,181	0.06%
2020/07/08	5	59.80	30	60.14	61.20	-25	14,222	-0.18%
2020/07/07	14	60.70	28	60.37	60.40	-14	14,351	-0.10%
2020/07/06	3	59.77	2	60.50	59.90	1	14,471	0.01%
2020/07/03	1	59.30	2	58.90	58.70	-1	14,561	-0.01%
2020/07/02	0	0.00	2	58.05	58.40	-2	14,934	-0.01%
2020/07/01	6	57.75	1	58.50	57.10	5	15,227	0.03%
2020/06/30	6	55.98	7	56.39	56.70	-1	15,401	-0.01%
2020/06/29	3	56.20	3	57.27	56.20	0	15,402	0.00%
2020/06/24	2	54.70	12	55.66	55.90	-10	15,345	-0.07%
2020/06/23	23	55.21	1	55.10	55.00	22	15,400	0.14%
2020/06/22	7	56.01	8	55.45	56.20	-1	15,324	-0.01%
2020/06/19	1	53.70	6	53.60	53.80	-5	15,159	-0.03%
2020/06/18	2	53.65	9	53.33	53.10	-7	15,116	-0.05%
2020/06/17	8	53.11	4	53.25	53.10	4	15,086	0.03%
2020/06/16	9	52.41	2	52.30	52.70	7	15,056	0.05%
2020/06/15	7	51.79	2	51.65	51.10	5	15,052	0.03%
2020/06/12	2	51.60	2	51.30	51.80	0	15,063	0.00%
2020/06/11	1	49.70	12.1	50.66	50.50	-11.1	15,064	-0.07%
2020/06/10	6	51.63	4	51.60	51.60	2	15,146	0.01%
2020/06/09	6	52.37	7	52.49	52.00	-1	15,178	-0.01%
2020/06/08	16	53.44	39	52.95	52.00	-23	15,246	-0.15%
2020/06/05	6	57.85	10	57.74	57.70	-4	15,141	-0.03%
2020/06/04	16	59.33	14	59.21	58.00	2	15,353	0.01%
2020/06/03	44	59.91	9	59.53	60.30	35	15,769	0.22%
2020/06/02	2	58.05	7	58.19	57.70	-5	15,984	-0.03%
2020/06/01	4	59.05	3	58.27	58.30	1	16,421	0.01%
2020/05/29	3	57.27	7	57.63	57.70	-4	16,642	-0.02%
2020/05/28	13	57.50	12	57.53	57.10	1	16,528	0.01%
2020/05/27	19	57.17	6	56.48	55.90	13	16,379	0.08%
2020/05/26	5	57.38	13	57.32	58.10	-8	16,134	-0.05%
2020/05/25	2	57.25	9	56.68	57.80	-7	16,019	-0.04%
2020/05/22	3	58.83	1	58.90	57.10	2	15,985	0.01%
2020/05/21	3	58.30	2	58.35	58.00	1	15,991	0.01%
2020/05/20	1	57.20	0	0.00	57.40	1	15,879	0.01%
2020/05/19	19	57.98	7	58.39	57.00	12	15,747	0.08%
2020/05/18	18	60.35	30	61.17	61.20	-12	15,364	-0.08%
2020/05/15	18	59.06	10	59.89	57.50	8	14,791	0.05%
2020/05/14	46	61.48	43	61.56	59.80	3	14,442	0.02%
2020/05/13	8	60.29	28	60.89	61.00	-20	13,802	-0.14%
2020/05/12	24	61.20	9	60.87	60.80	15	13,520	0.11%
2020/05/11	8	58.38	19	58.27	59.50	-11	12,981	-0.08%
2020/05/08	85	59.12	58	57.27	58.30	27	12,517	0.22%
2020/05/07	5	54.12	17	53.92	55.70	-12	11,727	-0.10%
2020/05/06	31	53.31	49	54.01	50.70	-18	11,237	-0.16%
2020/05/05	7	47.79	17	47.32	50.30	-10	10,483	-0.10%
2020/05/04	5	45.96	4	46.39	45.80	1	10,202	0.01%
2020/04/30	13	46.22	4	46.33	46.10	9	10,141	0.09%
2020/04/29	38	46.94	13	47.10	47.75	25	9,941	0.25%
2020/04/28	1	44.90	0	0.00	44.85	1	9,568	0.01%
2020/04/27	2	45.85	0	0.00	45.85	2	9,479	0.02%
2020/04/24	8	47.27	5	46.78	46.10	3	9,357	0.03%
2020/04/23	2	45.98	1	45.60	46.30	1	9,122	0.01%
2020/04/22	5	45.22	14	45.56	45.40	-9	8,898	-0.10%
2020/04/21	3	44.12	1	43.85	43.05	2	8,656	0.02%
2020/04/20	8	44.54	4	44.58	44.70	4	8,549	0.05%
2020/04/17	10	44.32	33	44.67	43.85	-23	8,441	-0.27%
2020/04/16	13	46.07	8	45.99	45.65	5	8,248	0.06%
2020/04/15	1	45.20	2	45.40	45.00	-1	8,048	-0.01%
2020/04/14	0	0.00	7	46.86	45.45	-7	7,936	-0.09%
2020/04/13	16	46.79	6	46.43	45.80	10	7,732	0.13%
2020/04/10	13	45.17	7	45.33	44.50	6	7,445	0.08%
2020/04/09	10	44.89	15	45.46	44.05	-5	7,180	-0.07%
2020/04/08	9	43.55	7	43.39	43.40	2	6,922	0.03%
2020/04/07	19	44.46	24	44.47	43.50	-5	6,708	-0.07%
2020/04/06	39	42.46	30	43.14	43.70	9	6,238	0.14%
2020/04/01	10	38.32	17	38.91	39.75	-7	5,855	-0.12%
2020/03/31	10	36.71	2	36.48	36.15	8	5,580	0.14%
2020/03/30	3	36.18	7	36.01	36.20	-4	5,518	-0.07%
2020/03/27	4	36.54	6	36.56	36.00	-2	5,446	-0.04%
2020/03/26	4	34.95	1	35.10	35.00	3	5,314	0.06%
2020/03/25	1	34.75	6	34.55	34.25	-5	5,254	-0.10%
2020/03/24	4	34.20	0	0.00	34.40	4	5,180	0.08%
2020/03/23	2	32.90	2	33.68	33.15	0	5,108	0.00%
2020/03/20	2	33.58	6	33.54	33.85	-4	5,069	-0.08%
2020/03/19	2	31.75	0	0.00	31.10	2	5,000	0.04%
2020/03/18	5	35.25	4	34.93	34.50	1	4,882	0.02%
2020/03/17	4	34.69	6	34.53	34.45	-2	4,772	-0.04%
2020/03/16	12	35.30	9	34.72	34.20	3	4,627	0.06%
2020/03/13	0	0.00	1.1	32.34	32.95	-1.1	4,383	-0.03%
2020/03/12	8	37.55	21	36.51	35.70	-13	4,232	-0.31%
2020/03/11	17	40.24	15	39.89	38.20	2	3,998	0.05%
2020/03/10	16	40.10	22	40.69	38.90	-6	3,708	-0.16%
2020/03/09	79	46.73	65.9	46.34	43.00	13.1	3,398	0.39%
2020/03/06	36	44.97	48	44.59	46.20	-12	2,687	-0.45%
2020/03/05	87	41.51	64	41.68	42.00	23	2,126	1.08%
2020/03/04	64	37.66	86	37.74	39.15	-22	1,554	-1.42%
2020/03/03	18	35.47	12	35.70	35.60	6	1,144	0.52%
2020/03/02	25	35.66	22	35.68	35.10	3	1,075	0.28%
2020/02/27	8	34.70	6	35.02	34.10	2	970	0.21%
2020/02/26	4	34.93	2	34.65	34.50	2	925	0.22%
2020/02/25	23	36.32	8	35.73	35.00	15	895	1.68%
2020/02/24	30	36.88	34	37.15	36.65	-4	808	-0.49%
2020/02/21	0	0.00	12	34.55	34.65	-12	527	-2.27%
2020/02/20	0	0.00	2	34.30	34.05	-2	501	-0.40%
2020/02/19	3	33.93	0	0.00	33.95	3	496	0.60%
2020/02/18	0	0.00	2	34.40	33.90	-2	490	-0.41%
2020/02/17	2	34.10	7	34.41	34.10	-5	489	-1.02%
2020/02/14	10	33.85	3	34.15	33.75	7	475	1.47%
2020/02/11	2	33.80	0	0.00	33.75	2	462	0.43%
2020/02/10	12	34.26	24	34.99	33.85	-12	454	-2.64%
2020/02/07	5	34.87	26	35.23	34.40	-21	390	-5.37%
2020/02/06	0	0.00	1	34.70	33.70	-1	327	-0.31%
2020/02/05	4	33.81	0	0.00	34.10	4	312	1.28%
2020/02/04	16	33.62	3	34.30	33.60	13	297	4.38%
2020/01/30	0	0.00	1	31.60	31.40	-1	225	-0.44%
2020/01/20	0	0.00	7	33.10	33.15	-7	219	-3.19%
2020/01/14	5	32.71	0	0.00	32.75	5	231	2.16%
2020/01/07	1	32.65	0	0.00	32.60	1	246	0.41%
2020/01/06	2	32.68	1	32.65	32.65	1	248	0.40%
2020/01/03	1	33.00	1	33.15	33.20	0	246	0.00%
2019/12/18	2	32.85	0	0.00	33.00	2	283	0.71%
2019/12/16	0	0.00	1	32.75	32.90	-1	290	-0.34%
2019/12/13	0	0.00	1	32.30	32.35	-1	291	-0.34%
2019/12/04	0	0.00	2	32.40	32.25	-2	342	-0.58%
2019/12/03	2	32.20	0	0.00	32.20	2	372	0.54%
2019/11/26	0	0.00	4	32.40	32.35	-4	473	-0.84%
2019/11/21	1	32.20	0	0.00	32.30	1	552	0.18%
2019/11/13	2	33.05	0	0.00	32.70	2	612	0.33%
2019/11/07	1	32.90	1	33.00	32.95	0	657	0.00%
2019/11/04	2	33.00	1	33.10	33.10	1	654	0.15%
2019/10/31	2	33.65	0	0.00	33.40	2	655	0.31%
2019/10/29	3	34.05	0	0.00	33.95	3	654	0.46%
2019/10/23	0	0.00	1	33.15	33.00	-1	645	-0.15%
2019/10/22	3	33.05	0	0.00	32.90	3	646	0.46%
2019/10/14	0	0.00	1	32.50	32.25	-1	633	-0.16%
2019/10/08	7	32.67	3	32.43	32.15	4	631	0.63%
2019/10/07	1	33.40	0	0.00	33.40	1	621	0.16%
2019/10/04	0	0.00	1	33.65	33.50	-1	625	-0.16%
2019/10/03	2	33.38	1	33.40	33.30	1	632	0.16%
2019/09/27	2	33.60	0	0.00	33.60	2	632	0.32%
2019/09/24	2	34.90	0	0.00	34.60	2	627	0.32%
2019/09/18	3	34.05	0	0.00	33.85	3	596	0.50%
2019/09/09	4	34.14	1	34.15	34.00	3	558	0.54%
2019/09/06	1	34.60	0	0.00	34.60	1	540	0.19%
2019/09/02	1	34.50	4	35.19	35.10	-3	466	-0.64%
2019/08/30	7	34.69	1	35.40	34.70	6	446	1.34%
2019/08/29	2	33.98	41	34.62	34.95	-39	415	-9.39%
2019/08/28	1	34.05	6	33.98	33.90	-5	385	-1.30%
2019/08/27	4	34.35	12	35.00	34.00	-8	369	-2.17%
2019/08/26	14	33.81	0	0.00	33.10	14	318	4.39%
2019/08/22	22	34.11	2	34.13	34.25	20	297	6.71%
2019/08/21	5	34.28	2	34.45	34.25	3	288	1.04%
2019/08/20	5	34.93	30	34.44	34.50	-25	280	-8.90%
2019/08/19	0	0.00	3	33.20	33.30	-3	249	-1.20%
2019/08/15	1	33.00	1	33.20	33.10	0	233	0.00%
2019/08/14	3	32.60	1	33.05	33.20	2	214	0.93%
2019/08/12	0	0.00	1	31.90	31.75	-1	189	-0.53%
2019/07/12	0	0.00	1	31.00	31.00	-1	167	-0.60%
2019/07/11	0	0.00	1	30.75	30.85	-1	168	-0.59%
2019/07/10	2	30.38	1	30.55	30.55	1	168	0.59%
2019/07/04	0	0.00	1	32.05	32.10	-1	154	-0.65%
2019/07/01	0	0.00	1	31.95	31.95	-1	162	-0.62%
2019/06/24	1	31.15	0	0.00	31.50	1	180	0.56%
2019/05/13	0	0.00	2	30.50	30.40	-2	228	-0.87%
2019/05/08	0	0.00	1	31.75	31.70	-1	221	-0.45%
2019/04/29	0	0.00	3	32.10	31.95	-3	217	-1.38%
2019/04/25	1	31.90	0	0.00	32.15	1	212	0.47%
2019/04/02	0	0.00	1	31.55	31.55	-1	169	-0.59%
2019/04/01	1	31.05	2	31.35	31.10	-1	162	-0.62%
2019/03/28	2	30.93	0	0.00	30.95	2	155	1.28%
2019/03/27	0	0.00	1	31.35	31.20	-1	153	-0.65%
2019/03/25	1	30.55	0	0.00	30.65	1	140	0.71%
2019/03/21	3	30.55	0	0.00	30.80	3	126	2.37%
2019/03/19	1	30.15	0	0.00	30.15	1	114	0.87%
2019/03/18	0	0.00	1	29.75	29.75	-1	118	-0.85%
2019/03/15	1	29.15	0	0.00	29.10	1	114	0.87%
2019/01/24	1	28.55	0	0.00	28.55	1	84	1.18%
2018/12/12	1	30.05	0	0.00	29.85	1	116	0.86%
2018/12/11	2	30.20	1	30.40	29.95	1	116	0.86%
2018/11/29	2	28.95	0	0.00	28.80	2	114	1.75%
2018/11/19	1	29.00	0	0.00	29.25	1	123	0.81%
2018/10/26	1	26.60	0	0.00	27.00	1	172	0.58%
2018/10/19	1	28.50	0	0.00	28.30	1	175	0.57%
2018/10/12	1	28.65	0	0.00	29.05	1	172	0.58%
2018/10/08	2	29.80	0	0.00	29.90	2	175	1.14%
2018/09/18	1	30.30	0	0.00	30.10	1	212	0.47%
2018/08/22	0	0.00	3	31.50	31.40	-3	265	-1.13%
2018/08/17	0	0.00	1	31.60	31.75	-1	267	-0.37%
2018/08/08	0	0.00	1	30.50	30.45	-1	243	-0.41%
2018/08/02	1	29.05	0	0.00	29.15	1	254	0.39%
2018/07/31	0	0.00	2	29.20	29.05	-2	263	-0.76%
2018/07/12	0	0.00	1	30.05	30.25	-1	306	-0.33%
2018/07/06	2	30.05	0	0.00	30.25	2	328	0.61%
2018/06/27	2	30.00	0	0.00	30.25	2	330	0.60%
2018/06/26	3	30.18	0	0.00	30.20	3	328	0.91%
2018/06/15	1	32.40	0	0.00	32.00	1	346	0.29%
2018/06/13	2	32.65	1	32.30	32.25	1	361	0.28%
2018/06/08	1	32.50	0	0.00	32.50	1	425	0.24%
2018/05/23	1	31.75	0	0.00	31.85	1	596	0.17%
2018/04/25	1	32.80	0	0.00	33.00	1	798	0.13%
2018/04/18	1	34.45	0	0.00	35.55	1	797	0.13%
2018/04/09	1	36.90	0	0.00	37.15	1	863	0.12%
2018/04/03	1	37.00	1	37.00	37.30	0	867	0.00%
2018/03/30	2	36.90	0	0.00	36.75	2	884	0.23%
2018/03/26	1	36.05	1	36.30	36.55	0	925	0.00%
2018/03/23	1	35.60	2	35.60	36.40	-1	929	-0.11%
2018/03/21	1	37.70	0	0.00	37.90	1	934	0.11%
2018/03/20	1	37.80	4	37.80	38.00	-3	962	-0.31%
2018/03/16	1	37.90	0	37.70	37.80	1	1,143	0.08%
2018/03/15	2	38.25	0	0.00	38.25	2	1,163	0.17%
2018/03/09	4	37.45	0	0.00	37.10	4	1,244	0.32%
2018/03/06	0	0.00	1	37.50	37.20	-1	1,268	-0.08%
2018/03/05	2	36.35	0	0.00	37.20	2	1,317	0.15%
2018/03/01	1	36.90	1	37.35	37.00	0	1,388	0.00%
2018/02/27	1	37.00	0	0.00	37.40	1	1,490	0.07%
2018/02/26	0	0.00	2	37.50	37.35	-2	1,494	-0.13%
2018/02/23	4	37.00	2	36.98	37.05	2	1,473	0.14%
2018/02/22	8	36.30	0	0.00	36.50	8	1,453	0.55%
2018/02/12	0	0.00	2	34.20	34.50	-2	1,440	-0.14%
2018/02/05	0	0.00	2	34.75	34.95	-2	1,495	-0.13%
2018/02/01	1	34.85	0	0.00	35.20	1	1,551	0.06%
2018/01/31	1	35.05	0	0.00	35.10	1	1,578	0.06%
2018/01/30	1	35.35	1	35.65	35.35	0	1,638	0.00%
2018/01/25	1	34.90	0	0.00	35.00	1	1,790	0.06%
2018/01/23	0	0.00	1	34.75	34.40	-1	1,985	-0.05%
2018/01/22	1	34.55	0	0.00	34.35	1	2,070	0.05%
2018/01/18	1	35.25	6	35.38	35.25	-5	2,066	-0.24%
2018/01/16	6	35.08	1	35.40	35.30	5	2,059	0.24%
2018/01/10	1	35.20	0	0.00	35.00	1	2,123	0.05%
2018/01/08	1	36.80	0	0.00	36.45	1	2,092	0.05%
2018/01/05	3	37.70	0	0.00	37.55	3	2,078	0.14%
2018/01/03	4	37.55	0	0.00	37.35	4	2,049	0.20%
2018/01/02	1	36.60	1	37.05	37.00	0	2,042	0.00%