松翰 (5471)-富邦-左營券商分點個股進出

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
50.8
漲跌
▼0.5
漲幅
-0.97%
成交量
235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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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	0	0.00	1	51.00	50.90	-1	543	-0.18%
2024/04/30	0.4	51.00	0	0.00	50.90	0.4	555	0.07%
2024/04/22	5	49.00	2	48.90	48.95	3	574	0.52%
2024/04/19	5	50.00	0	0.00	49.75	5	570	0.88%
2024/04/11	1	54.00	0	0.00	53.50	1	563	0.18%
2024/04/10	1	54.70	0	0.00	55.10	1	562	0.18%
2024/04/09	0	0.00	1	53.70	53.80	-1	554	-0.18%
2024/04/01	2	53.65	1	53.80	54.90	1	583	0.17%
2024/03/28	3	53.57	1	54.80	53.70	2	547	0.36%
2024/03/27	1	54.00	3	53.90	54.10	-2	493	-0.41%
2024/03/19	1	48.45	0	0.00	48.25	1	449	0.22%
2024/03/18	2	48.30	0	0.00	48.70	2	453	0.44%
2024/03/07	0	52.00	0	0.00	51.00	0	497	0.00%
2024/03/04	1	52.00	0	0.00	51.90	1	546	0.18%
2024/02/29	0	53.50	0	0.00	53.70	0	608	0.00%
2024/02/27	0	0.00	10	53.90	54.10	-10	630	-1.59%
2024/02/26	2	53.10	0	0.00	53.60	2	701	0.29%
2024/02/21	0.4	53.70	0	0.00	53.70	0.4	947	0.04%
2024/02/19	8	53.26	0	0.00	53.30	8	951	0.84%
2024/02/15	1	51.30	0	0.00	51.50	1	966	0.10%
2024/02/05	0	0.00	7	51.80	51.70	-7	966	-0.72%
2024/01/23	0.1	54.00	0	0.00	54.10	0.1	989	0.01%
2024/01/17	0	52.00	0	0.00	52.10	0	1,005	0.00%
2024/01/16	1	53.51	0	0.00	52.90	1	1,009	0.10%
2024/01/08	0	54.30	0	0.00	54.20	0	1,033	0.00%
2024/01/05	1	55.00	0	0.00	54.80	1	1,035	0.10%
2024/01/04	2	55.40	0	0.00	55.20	2	1,034	0.19%
2023/12/19	0	0.00	2	55.00	55.20	-2	975	-0.21%
2023/12/18	2	55.60	0	0.00	55.80	2	968	0.21%
2023/12/14	1	56.90	0	0.00	56.80	1	950	0.11%
2023/12/12	0	0.00	1	56.80	56.90	-1	935	-0.11%
2023/12/05	0	0.00	1	56.50	55.90	-1	891	-0.11%
2023/12/01	0	0.00	3	57.33	57.70	-3	862	-0.35%
2023/11/30	1	57.40	3	57.70	56.90	-2	844	-0.24%
2023/11/29	1	58.59	0	0.00	58.00	1	824	0.12%
2023/11/28	0	0.00	0	57.80	58.50	0	799	0.00%
2023/11/27	0	0.00	2	56.95	56.50	-2	762	-0.26%
2023/11/24	0	0.00	1	56.90	56.50	-1	732	-0.14%
2023/11/22	12	58.01	4	57.50	57.80	8	624	1.29%
2023/11/21	4	54.18	1	53.60	55.00	3	478	0.63%
2023/11/20	2	53.95	12	52.97	53.90	-10	415	-2.40%
2023/11/16	1	49.80	0	0.00	49.85	1	357	0.28%
2023/11/14	1	49.80	0	0.00	49.90	1	341	0.29%
2023/10/31	0	49.50	0	0.00	49.40	0	321	0.00%
2023/10/30	0	0.00	1	49.35	49.35	-1	317	-0.31%
2023/10/27	1	49.05	0	0.00	48.10	1	316	0.32%
2023/10/26	0	0.00	1	48.60	48.55	-1	316	-0.32%
2023/10/25	1	49.25	0	0.00	49.15	1	314	0.32%
2023/10/19	0	0.00	1	47.45	47.65	-1	306	-0.33%
2023/10/17	0	0.00	1	47.80	47.65	-1	294	-0.34%
2023/10/06	0	0.00	4	46.85	46.60	-4	315	-1.27%
2023/10/04	1	46.25	0	0.00	46.25	1	317	0.31%
2023/10/03	0	0.00	20	46.55	46.90	-20	319	-6.27%
2023/09/21	4	44.85	0	0.00	44.90	4	302	1.32%
2023/09/15	2	46.18	0	0.00	46.10	2	299	0.67%
2023/08/31	0	0.00	1	45.30	44.20	-1	301	-0.33%
2023/08/29	1	43.50	0	0.00	44.10	1	296	0.34%
2023/08/25	1	43.70	0	0.00	43.65	1	296	0.34%
2023/08/24	1	43.90	0	0.00	43.75	1	296	0.34%
2023/08/15	0	0.00	1	43.50	42.75	-1	301	-0.33%
2023/08/08	0	0.00	1	46.00	45.60	-1	289	-0.35%
2023/08/04	0	46.00	0	0.00	45.80	0	288	0.00%
2023/08/02	1	46.00	0	0.00	46.00	1	287	0.35%
2023/08/01	0	0.00	1	47.10	46.55	-1	284	-0.35%
2023/07/27	1	46.00	0	0.00	46.20	1	272	0.37%
2023/07/26	1	45.55	0	0.00	45.60	1	269	0.37%
2023/07/20	1	48.30	0	0.00	48.10	1	256	0.39%
2023/06/20	0	0.00	1	51.40	51.40	-1	258	-0.39%
2023/06/16	1	51.70	0	0.00	51.40	1	261	0.38%
2023/06/14	1	51.80	0	0.00	52.00	1	260	0.38%
2023/06/13	1	51.50	0	0.00	51.80	1	260	0.38%
2023/06/09	1	51.30	1	51.50	51.40	0	261	0.00%
2023/05/26	2	50.25	0	0.00	50.10	2	279	0.71%
2023/05/25	1	50.80	0	0.00	50.70	1	281	0.36%
2023/05/24	0	0.00	2	50.60	51.40	-2	284	-0.70%
2023/05/09	1	50.00	0	0.00	49.95	1	313	0.32%
2023/04/28	2	50.50	0	0.00	49.70	2	379	0.53%
2023/04/24	0	0.00	2	50.30	50.30	-2	371	-0.54%
2023/04/19	1	53.70	0	0.00	53.20	1	365	0.27%
2023/04/18	0	0.00	1	54.20	54.20	-1	363	-0.27%
2023/04/17	0	54.90	0	0.00	55.00	0	367	0.00%
2023/04/14	1	54.10	0	0.00	54.00	1	364	0.27%
2023/04/13	1	54.30	1	54.30	54.30	0	363	0.00%
2023/03/24	2	54.35	0	0.00	54.60	2	802	0.25%
2023/03/23	0	0.00	1	54.00	54.10	-1	804	-0.12%
2023/03/21	1	53.40	0	0.00	53.30	1	804	0.12%
2023/03/13	0	0.00	1	53.00	53.40	-1	832	-0.12%
2023/03/10	1	54.70	0	0.00	53.90	1	861	0.12%
2023/03/09	1	55.10	0	0.00	55.30	1	887	0.11%
2023/02/23	0	0.00	2	55.10	55.40	-2	965	-0.21%
2023/02/22	3	54.50	0	0.00	54.50	3	966	0.31%
2023/02/21	1	55.60	0.2	55.40	55.50	0.8	966	0.08%
2023/02/20	0	0.00	1.2	55.23	55.10	-1.2	975	-0.12%
2023/02/17	0	0.00	1	54.90	54.80	-1	978	-0.10%
2023/02/15	0.1	54.00	0	0.00	54.00	0.1	985	0.01%
2023/02/13	0.1	53.10	0	0.00	53.20	0.1	986	0.01%
2023/02/10	0.2	54.00	0	0.00	53.70	0.2	993	0.02%
2023/02/07	0	0.00	1	53.90	53.90	-1	982	-0.10%
2023/02/03	0	0.00	1	54.00	54.30	-1	978	-0.10%
2023/02/01	2	53.75	1	53.60	53.60	1	954	0.10%
2023/01/30	0	0.00	1	50.20	50.60	-1	928	-0.11%
2023/01/16	0	0.00	1	50.20	49.85	-1	924	-0.11%
2023/01/13	0	0.00	2	49.95	49.85	-2	923	-0.22%
2023/01/06	3	51.10	0	0.00	51.40	3	919	0.33%
2023/01/05	1	50.90	0	0.00	51.00	1	917	0.11%
2023/01/04	0	0.00	1	50.60	50.50	-1	911	-0.11%
2022/12/29	0	0.00	5	50.01	50.80	-5	903	-0.55%
2022/12/28	2	50.40	0	0.00	49.20	2	897	0.22%
2022/12/27	0	0.00	2	50.90	50.50	-2	890	-0.22%
2022/12/23	3	51.30	2	51.20	51.10	1	877	0.11%
2022/12/22	0	0.00	1	51.90	52.00	-1	875	-0.11%
2022/12/21	3	54.80	1	53.10	53.40	2	842	0.24%
2022/12/20	0	0.00	2	55.10	55.10	-2	535	-0.37%
2022/12/14	0	0.00	2	50.15	50.40	-2	479	-0.42%
2022/12/07	1	50.00	0	0.00	49.95	1	466	0.21%
2022/12/06	1	51.20	1	51.30	51.10	0	458	0.00%
2022/12/01	0	0.00	1	51.30	52.60	-1	412	-0.24%
2022/11/30	0	0.00	0.1	48.50	48.65	-0.1	382	-0.01%
2022/11/16	1	50.00	0	0.00	50.30	1	286	0.35%
2022/11/14	1	48.90	0	0.00	48.75	1	273	0.37%
2022/11/09	1	49.15	0	0.00	49.15	1	268	0.37%
2022/09/26	3	50.23	0	0.00	49.35	3	400	0.75%
2022/09/21	0	0.00	1	55.00	55.00	-1	434	-0.23%
2022/09/01	1	58.50	0	0.00	58.40	1	512	0.19%
2022/08/30	0	0.00	1	58.60	58.90	-1	523	-0.19%
2022/08/29	0	0.00	1	58.10	58.70	-1	525	-0.19%
2022/08/23	1	58.70	0	0.00	58.50	1	544	0.18%
2022/08/18	1	57.80	1	59.30	59.20	0	553	0.00%
2022/08/15	0	0.00	2	59.60	59.70	-2	551	-0.36%
2022/08/04	0	0.00	1.3	56.00	55.90	-1.3	571	-0.23%
2022/07/20	3	68.00	1	68.20	68.00	2	603	0.33%
2022/07/19	0	0.00	2	66.90	67.00	-2	603	-0.33%
2022/07/15	1	65.40	1	64.50	65.40	0	597	0.00%
2022/07/14	0	0.00	1	63.00	63.20	-1	587	-0.17%
2022/07/13	0	0.00	1.1	61.69	61.60	-1.1	583	-0.18%
2022/07/12	1	60.50	0	0.00	60.20	1	585	0.17%
2022/07/11	0	0.00	0.4	61.30	61.70	-0.4	592	-0.07%
2022/07/08	0	0.00	1	62.70	62.50	-1	599	-0.17%
2022/07/04	1	60.21	0	0.00	60.40	1	645	0.16%
2022/07/01	8	62.28	0	0.00	60.50	8	661	1.21%
2022/06/24	0	0.00	1	68.60	68.70	-1	831	-0.12%
2022/06/23	0	0.00	3	68.70	68.00	-3	839	-0.36%
2022/06/22	0.5	69.10	0	0.00	68.50	0.5	862	0.06%
2022/06/21	0	0.00	4	68.40	69.20	-4	901	-0.44%
2022/06/20	0.5	68.80	0	0.00	67.30	0.5	968	0.05%
2022/06/17	1.2	70.10	0	0.00	69.90	1.2	963	0.13%
2022/06/16	1	71.10	0	0.00	71.30	1	957	0.10%
2022/06/15	2.3	72.10	1	72.70	71.80	1.3	966	0.13%
2022/06/14	0.2	72.10	4	71.90	72.00	-3.8	974	-0.39%
2022/06/13	4	73.55	0	0.00	72.60	4	981	0.41%
2022/06/10	0.3	75.70	0	0.00	75.10	0.3	981	0.03%
2022/06/08	1	77.10	0	0.00	77.10	1	988	0.10%
2022/06/02	2	77.30	0	0.00	77.40	2	1,027	0.19%
2022/06/01	1	77.10	0	0.00	77.70	1	1,041	0.10%
2022/05/30	0	0.00	1	76.20	76.20	-1	1,051	-0.10%
2022/05/26	0	0.00	2	73.60	73.50	-2	1,066	-0.19%
2022/05/24	0	0.00	2	75.00	74.00	-2	1,185	-0.17%
2022/05/20	1	75.80	0	0.00	75.40	1	1,196	0.08%
2022/05/18	2	76.70	0	0.00	76.50	2	1,202	0.17%
2022/05/17	3	76.30	0	0.00	77.20	3	1,199	0.25%
2022/05/13	0.5	74.40	0	0.00	74.30	0.5	1,212	0.04%
2022/05/10	0	0.00	1	73.10	75.60	-1	1,226	-0.08%
2022/05/05	2	77.60	0	0.00	77.50	2	1,217	0.16%
2022/05/04	0	0.00	3	77.10	77.20	-3	1,221	-0.25%
2022/04/28	0	0.00	2	75.10	75.60	-2	1,229	-0.16%
2022/04/27	1	73.50	0	0.00	73.80	1	1,223	0.08%
2022/04/25	4.1	77.90	0	0.00	77.00	4.1	1,208	0.34%
2022/04/11	0.1	83.20	0	0.00	83.10	0.1	1,446	0.01%
2022/04/08	1	85.70	0	0.00	86.10	1	1,534	0.07%
2022/04/07	0.1	86.70	0	0.00	85.90	0.1	1,531	0.00%
2022/04/06	0.1	88.40	0	0.00	87.90	0.1	1,512	0.01%
2022/04/01	0	0.00	1	89.60	89.80	-1	1,504	-0.07%
2022/03/30	3	92.50	11	91.65	91.00	-8	1,485	-0.54%
2022/03/29	3	91.03	3	91.50	91.40	0	1,419	0.00%
2022/03/28	10	89.50	0	0.00	89.30	10	1,335	0.75%
2022/03/24	1	89.80	2	91.10	90.90	-1	1,308	-0.08%
2022/03/23	2	90.40	1	90.40	90.40	1	1,273	0.08%
2022/03/01	0	0.00	1	88.10	88.20	-1	1,520	-0.07%
2022/02/25	1	88.40	5	88.12	87.60	-4	1,523	-0.26%
2022/02/24	5	87.28	0	0.00	87.30	5	1,517	0.33%
2022/02/22	0	85.00	0	0.00	84.30	0	1,672	0.00%
2022/02/17	1	85.70	0	0.00	85.10	1	1,786	0.06%
2022/02/10	1	85.10	2	85.20	85.10	-1	1,891	-0.05%
2022/01/18	2	86.15	0	0.00	86.00	2	2,033	0.10%
2022/01/14	2	83.50	0	0.00	83.30	2	2,047	0.10%
2022/01/13	0	0.00	11	85.16	85.00	-11	2,057	-0.53%
2022/01/12	1	87.00	1	86.30	86.30	0	2,044	0.00%
2022/01/05	1	94.10	1	94.50	93.50	0	2,014	0.00%
2022/01/04	7	94.91	1	94.40	93.90	6	2,014	0.30%
2022/01/03	1	95.20	1	94.90	95.00	0	1,926	0.00%
2021/12/28	0	0.00	2	91.70	91.40	-2	1,914	-0.10%
2021/12/22	0.5	92.00	0	0.00	91.30	0.5	2,010	0.02%
2021/12/15	0.1	91.00	1	90.90	90.60	-0.9	2,097	-0.04%
2021/12/13	0	0.00	0.1	91.10	90.60	-0.1	2,101	0.00%
2021/12/09	0	0.00	3	90.40	90.40	-3	2,114	-0.14%
2021/12/08	2	91.70	1.5	91.69	91.60	0.5	2,125	0.03%
2021/12/07	1	93.30	1.3	93.60	93.60	-0.3	2,093	-0.01%
2021/12/06	6	95.00	0	0.00	94.70	6	2,097	0.29%
2021/12/03	1	96.30	0	0.00	95.80	1	2,136	0.05%
2021/12/02	6.8	96.09	5.1	96.09	94.60	1.6	2,197	0.08%
2021/12/01	0	0.00	1	95.50	96.50	-1	2,259	-0.04%
2021/11/26	0	0.00	2	90.20	90.10	-2	2,347	-0.09%
2021/11/25	1	91.70	0	0.00	91.00	1	2,364	0.04%
2021/11/24	2	92.00	1	92.20	92.00	1	2,366	0.04%
2021/11/23	0	0.00	2	91.60	91.60	-2	2,375	-0.08%
2021/11/22	2	93.35	0	0.00	94.00	2	2,378	0.08%
2021/11/19	10.2	96.19	4.1	97.78	94.40	6.1	2,386	0.26%
2021/11/18	2	95.60	10	95.76	96.00	-8	2,243	-0.36%
2021/11/17	1	92.50	0	0.00	92.40	1	2,192	0.05%
2021/11/16	3	91.73	3	91.30	91.70	0	2,198	0.00%
2021/11/15	0	0.00	1	92.00	92.40	-1	2,206	-0.05%
2021/11/11	0	0.00	3	89.50	89.90	-3	2,216	-0.14%
2021/11/09	0	0.00	4	88.40	88.20	-4	2,282	-0.18%
2021/11/05	2	86.40	0	0.00	86.50	2	2,372	0.08%
2021/11/03	3	86.70	1	86.80	86.70	2	2,543	0.08%
2021/11/02	1	88.10	3	88.10	85.70	-2	2,653	-0.08%
2021/10/27	1	84.50	0	0.00	84.70	1	2,784	0.04%
2021/10/26	2	83.95	1	84.00	83.60	1	2,871	0.03%
2021/10/14	2.1	79.79	0	0.00	80.60	2.1	4,800	0.04%
2021/10/13	1.1	81.46	0	0.00	79.50	1.1	5,370	0.02%
2021/10/12	5	82.28	0	0.00	82.30	5	5,542	0.09%
2021/10/07	1	84.80	0	0.00	86.20	1	5,604	0.02%
2021/10/06	0	0.00	1	85.70	82.50	-1	5,827	-0.02%
2021/10/05	8	82.20	7	83.79	85.30	1	6,034	0.02%
2021/10/04	11	85.94	1	86.40	84.80	10	6,028	0.17%
2021/09/30	1	90.90	1	90.40	90.70	0	6,031	0.00%
2021/09/29	2	91.00	0	0.00	90.80	2	6,042	0.03%
2021/09/28	2	94.15	0	0.00	94.00	2	6,068	0.03%
2021/09/27	0	0.00	3	94.50	94.40	-3	6,044	-0.05%
2021/09/22	2	89.25	1	90.20	90.20	1	6,038	0.02%
2021/09/13	0.1	93.50	0	0.00	93.10	0.1	6,119	0.00%
2021/09/10	0	0.00	1	90.90	91.70	-1	6,107	-0.02%
2021/09/09	1	89.90	0	0.00	90.70	1	6,135	0.02%
2021/09/08	2	90.00	2	91.45	90.30	0	6,152	0.00%
2021/09/07	3	93.80	1.2	93.00	92.80	1.8	6,127	0.03%
2021/09/06	6.2	100.08	9	100.57	98.10	-2.8	6,064	-0.05%
2021/09/03	3	95.20	9	97.07	98.40	-6	5,965	-0.10%
2021/09/02	2	93.90	1	95.00	93.70	1	6,177	0.02%
2021/09/01	0	0.00	1	93.60	93.50	-1	6,181	-0.02%
2021/08/31	4	89.90	0	0.00	90.50	4	6,160	0.06%
2021/08/27	2	90.95	3	91.50	91.50	-1	6,181	-0.02%
2021/08/26	6	91.18	1	91.40	91.40	5	6,204	0.08%
2021/08/25	1	92.70	1	93.60	92.70	0	6,207	0.00%
2021/08/24	6	90.62	1	90.80	90.10	5	6,201	0.08%
2021/08/23	1	88.80	2	90.15	90.70	-1	6,186	-0.02%
2021/08/20	1	85.20	1	86.70	87.40	0	6,218	0.00%
2021/08/19	4	86.60	3	86.67	86.50	1	6,312	0.02%
2021/08/18	5.1	84.98	4	86.73	89.90	1.1	6,326	0.02%
2021/08/17	2	87.50	0	0.00	86.60	2	6,363	0.03%
2021/08/16	0	0.00	1	89.50	89.50	-1	6,377	-0.02%
2021/08/13	14	90.86	8	91.25	90.20	6	6,372	0.09%
2021/08/12	0	0.00	4	95.40	95.20	-4	6,355	-0.06%
2021/08/11	6	97.53	24	99.11	95.00	-18	6,423	-0.28%
2021/08/10	19	106.55	5.5	106.00	106.00	13.5	6,422	0.21%
2021/08/09	10	109.45	1	108.50	108.50	9	6,404	0.14%
2021/08/06	4	111.75	0.1	112.50	111.50	3.9	6,413	0.06%
2021/08/05	0	0.00	4.5	109.78	110.50	-4.5	6,508	-0.07%
2021/08/04	0	0.00	1	106.50	106.50	-1	6,567	-0.02%
2021/08/03	1	108.50	0	0.00	108.50	1	6,647	0.02%
2021/08/02	1	108.00	0	0.00	108.00	1	6,699	0.01%
2021/07/29	2	101.25	2	104.00	105.00	0	6,679	0.00%
2021/07/28	8	100.75	11	102.35	103.00	-3	6,679	-0.04%
2021/07/27	5	105.20	9	104.50	104.50	-4	6,687	-0.06%
2021/07/26	3.3	108.39	7	109.36	108.50	-3.7	6,732	-0.05%
2021/07/23	12	112.21	23	111.28	108.00	-11	6,695	-0.16%
2021/07/22	22	113.61	13	114.73	113.00	9	6,483	0.14%
2021/07/21	18	113.83	18.1	111.73	112.50	-0.1	6,273	0.00%
2021/07/20	26.1	110.86	13	110.65	109.00	13.1	5,889	0.22%
2021/07/19	18.1	110.81	24	110.33	113.00	-5.9	5,631	-0.10%
2021/07/16	7	103.79	7	103.00	103.00	0	5,231	0.00%
2021/07/15	1	100.00	2	99.70	99.90	-1	5,071	-0.02%
2021/07/14	1	98.70	3	98.23	99.00	-2	5,090	-0.04%
2021/07/13	14	101.25	12	103.40	99.10	2	5,086	0.04%
2021/07/12	11	99.33	7	99.24	101.50	4	4,974	0.08%
2021/07/09	1	95.10	14	96.07	95.90	-13	4,852	-0.27%
2021/07/08	0	0.00	3	96.37	95.30	-3	4,959	-0.06%
2021/07/07	3	95.93	2	95.40	94.80	1	5,000	0.02%
2021/07/06	1	94.80	0	0.00	94.80	1	5,121	0.02%
2021/07/05	0	0.00	2	95.80	96.10	-2	5,245	-0.04%
2021/07/01	0	0.00	1	93.50	92.60	-1	5,556	-0.02%
2021/06/30	0	0.00	1	94.00	94.00	-1	5,792	-0.02%
2021/06/29	1	93.70	0	0.00	93.70	1	6,023	0.02%
2021/06/28	1	94.40	1	94.50	95.10	0	6,207	0.00%
2021/06/25	1	95.10	0	0.00	94.30	1	6,537	0.02%
2021/06/23	1	94.30	0	0.00	94.00	1	6,868	0.01%
2021/06/22	0.2	93.40	1	92.80	92.60	-0.8	7,365	-0.01%
2021/06/21	1	94.20	1	94.50	94.30	0	7,403	0.00%
2021/06/18	1	95.30	10	96.82	96.40	-9	7,453	-0.12%
2021/06/17	0	0.00	6	96.43	96.50	-6	7,514	-0.08%
2021/06/16	2	95.95	0	0.00	94.30	2	7,571	0.03%
2021/06/15	0	0.00	7	96.06	96.20	-7	7,698	-0.09%
2021/06/11	2	95.75	0	0.00	95.10	2	8,301	0.02%
2021/06/10	23	99.00	11	97.87	96.80	12	8,717	0.14%
2021/06/09	0	0.00	1	93.50	94.30	-1	8,500	-0.01%
2021/06/07	0	0.00	1	90.50	92.40	-1	8,792	-0.01%
2021/06/04	1	91.90	0	0.00	91.80	1	8,852	0.01%
2021/06/02	12	94.89	1	93.00	93.00	11	9,000	0.12%
2021/06/01	10	95.00	0	0.00	94.70	10	9,040	0.11%
2021/05/31	0	0.00	1	94.00	94.30	-1	9,093	-0.01%
2021/05/28	2	94.10	1	93.90	94.10	1	9,206	0.01%
2021/05/27	1	93.00	1	93.10	94.00	0	9,409	0.00%
2021/05/25	0	0.00	5	92.90	92.20	-5	9,629	-0.05%
2021/05/21	0	0.00	1	88.00	88.10	-1	10,180	-0.01%
2021/05/19	2	88.60	4	89.20	89.90	-2	11,189	-0.02%
2021/05/18	2	86.45	1	87.00	87.00	1	11,725	0.01%
2021/05/17	1	84.40	0.1	82.80	82.50	0.9	11,952	0.01%
2021/05/14	5.1	88.06	5	88.08	88.00	0.1	11,990	0.00%
2021/05/13	6	90.38	8	90.16	88.90	-2	11,927	-0.02%
2021/05/12	29	84.38	25	85.06	86.80	4	11,768	0.03%
2021/05/11	24	92.63	4	92.00	90.50	20	11,690	0.17%
2021/05/10	3	96.20	3	96.70	97.20	0	11,639	0.00%
2021/05/07	4	100.33	3	99.37	99.50	1	11,696	0.01%
2021/05/06	1	97.40	1	98.30	96.60	0	11,821	0.00%
2021/05/05	6	98.73	0	0.00	97.20	6	12,583	0.05%
2021/05/04	10	97.57	9	98.62	100.50	1	13,173	0.01%
2021/05/03	6	103.83	6	105.92	102.00	0	13,120	0.00%
2021/04/29	1	111.00	11	111.86	110.00	-10	13,021	-0.08%
2021/04/28	0	0.00	6	109.75	112.00	-6	12,981	-0.05%
2021/04/27	19	110.76	22	109.68	109.50	-3	12,943	-0.02%
2021/04/26	14	114.82	2	115.25	114.50	12	12,885	0.09%
2021/04/23	16	113.13	13	113.12	112.50	3	12,828	0.02%
2021/04/22	4.1	110.51	7	112.71	109.50	-3	12,847	-0.02%
2021/04/21	0	0.00	2	109.50	111.00	-2	12,799	-0.02%
2021/04/20	2	110.50	0	0.00	110.00	2	12,813	0.02%
2021/04/19	6	109.17	3	109.67	109.50	3	12,806	0.02%
2021/04/16	42	111.92	29	110.79	110.50	13	12,837	0.10%
2021/04/15	16	109.66	17	111.15	112.50	-1	12,742	-0.01%
2021/04/14	16	105.53	56	107.28	106.00	-40	12,670	-0.32%
2021/04/13	16.2	110.46	38.3	108.82	108.00	-22.1	12,569	-0.18%
2021/04/12	3	111.00	13	109.31	108.50	-10	12,524	-0.08%
2021/04/09	6	113.92	15	114.20	113.00	-9	12,433	-0.07%
2021/04/08	43	113.57	21	113.86	113.50	22	12,344	0.18%
2021/04/07	18	111.64	17	112.26	115.00	1	12,160	0.01%
2021/04/06	23	111.52	19	112.53	114.00	4	12,000	0.03%
2021/04/01	20	105.03	11	105.55	105.50	9	11,755	0.08%
2021/03/31	14	103.71	22	102.20	102.00	-8	11,534	-0.07%
2021/03/30	18	103.19	14	103.00	103.00	4	11,375	0.04%
2021/03/29	6	100.43	76	100.04	99.40	-70	11,059	-0.63%
2021/03/26	13	97.78	7	98.56	98.00	6	10,827	0.06%
2021/03/25	85	98.29	21.1	98.33	96.70	63.9	10,729	0.60%
2021/03/24	0	0.00	7	94.84	94.80	-7	10,232	-0.07%
2021/03/23	4	93.78	4	94.98	93.60	0	10,227	0.00%
2021/03/22	4	94.50	6	94.05	93.50	-2	10,174	-0.02%
2021/03/19	5	92.54	1	92.70	92.80	4	10,113	0.04%
2021/03/18	14	94.99	10	93.90	94.10	4	10,049	0.04%
2021/03/17	60.1	95.57	28	94.17	94.50	32.1	9,947	0.32%
2021/03/16	28	95.16	37	96.92	98.70	-9	9,404	-0.10%
2021/03/15	2	89.55	1	89.70	89.80	1	8,980	0.01%
2021/03/12	24	88.59	12	88.51	88.40	12	8,991	0.13%
2021/03/11	4	87.25	5	87.86	88.20	-1	8,903	-0.01%
2021/03/10	1	85.20	2	86.15	86.30	-1	8,775	-0.01%
2021/03/09	6	83.35	6	84.47	85.30	0	8,750	0.00%
2021/03/08	4	86.05	1	84.80	84.50	3	8,811	0.03%
2021/03/05	1	85.00	4	85.58	85.80	-3	8,735	-0.03%
2021/03/04	0	0.00	18	85.02	84.70	-18	8,712	-0.21%
2021/03/03	27	85.30	21	85.31	84.90	6	8,709	0.07%
2021/03/02	6	87.07	13.1	87.61	85.70	-7.1	8,584	-0.08%
2021/02/26	7	84.53	3	85.00	84.60	4	8,371	0.05%
2021/02/25	22	86.95	14	86.70	86.50	8	8,356	0.10%
2021/02/24	29	85.73	10	86.73	84.10	19	8,261	0.23%
2021/02/23	7	84.74	2	84.05	84.00	5	7,957	0.06%
2021/02/22	18	88.78	12	88.70	87.60	6	7,648	0.08%
2021/02/19	22	83.83	18	84.22	87.80	4	7,132	0.06%
2021/02/18	61	79.37	61	80.09	79.90	0	6,636	0.00%
2021/02/17	8	72.93	20	74.94	76.30	-12	6,055	-0.20%
2021/02/05	2	70.60	2	70.00	69.40	0	5,783	0.00%
2021/02/04	5	68.72	4	68.60	68.80	1	5,746	0.02%
2021/02/03	8	68.41	9	68.93	68.60	-1	5,769	-0.02%
2021/02/02	2	67.05	4	67.65	67.90	-2	5,945	-0.03%
2021/02/01	12	65.46	11	66.28	66.80	1	6,203	0.02%
2021/01/29	28	68.20	4	68.03	66.20	24	6,303	0.38%
2021/01/28	18	69.92	9	69.59	68.70	9	6,298	0.14%
2021/01/27	63	75.83	45	75.24	72.80	18	6,149	0.29%
2021/01/26	8	73.48	30	75.47	76.20	-22	5,438	-0.40%
2021/01/25	3	69.13	4	69.40	69.30	-1	4,835	-0.02%
2021/01/22	0	0.00	3	67.33	67.60	-3	4,794	-0.06%
2021/01/20	3	66.03	0	0.00	65.30	3	4,819	0.06%
2021/01/19	2	68.55	65	67.90	67.50	-63	4,842	-1.30%
2021/01/18	10	70.38	6	70.78	69.00	4	4,972	0.08%
2021/01/15	1	71.10	3	70.60	69.50	-2	4,999	-0.04%
2021/01/14	7	70.14	16	69.63	69.70	-9	4,984	-0.18%
2021/01/13	0	0.00	2	68.00	67.80	-2	4,922	-0.04%
2021/01/12	2	67.05	4	68.13	66.70	-2	4,993	-0.04%
2021/01/11	5	65.84	7	67.57	67.40	-2	5,037	-0.04%
2021/01/08	1	67.30	10	67.83	67.20	-9	5,155	-0.17%
2021/01/07	0	0.00	2	66.80	66.80	-2	5,201	-0.04%
2021/01/06	0	0.00	4	66.50	65.50	-4	5,280	-0.08%
2021/01/05	0	0.00	1	66.80	66.50	-1	5,349	-0.02%
2021/01/04	1	66.60	2	67.20	67.30	-1	5,502	-0.02%
2020/12/29	1	64.40	0	0.00	64.20	1	6,793	0.01%
2020/12/28	1	65.10	0	0.00	65.10	1	6,926	0.01%
2020/12/25	0	65.40	0	0.00	64.70	0	7,084	0.00%
2020/12/23	0	0.00	2	64.20	63.70	-2	7,464	-0.03%
2020/12/22	3	64.07	1	64.30	64.00	2	7,877	0.03%
2020/12/16	0	0.00	6	64.80	64.70	-6	9,049	-0.07%
2020/12/15	4	64.13	1	64.60	64.30	3	9,574	0.03%
2020/12/14	0.3	67.70	1	66.00	65.90	-0.7	10,057	-0.01%
2020/12/11	5	65.66	3	65.47	65.40	2	11,020	0.02%
2020/12/10	18	67.72	7	67.10	67.10	11	11,773	0.09%
2020/12/09	4	69.10	6	69.30	69.40	-2	11,866	-0.02%
2020/12/08	2	69.00	6	68.85	68.40	-4	11,815	-0.03%
2020/12/07	6	67.93	9	68.57	67.20	-3	11,731	-0.03%
2020/12/04	1	68.20	2	68.50	67.90	-1	11,694	-0.01%
2020/12/03	7	68.16	3	68.03	67.40	4	11,759	0.03%
2020/12/02	8	68.85	12	68.78	68.70	-4	11,711	-0.03%
2020/12/01	7	67.70	0	0.00	67.60	7	11,601	0.06%
2020/11/30	1	66.50	5	67.10	66.90	-4	11,605	-0.03%
2020/11/27	4	67.15	3	67.13	66.70	1	11,637	0.01%
2020/11/26	1	65.70	0	0.00	66.10	1	11,562	0.01%
2020/11/25	4	65.65	3	65.67	65.40	1	11,556	0.01%
2020/11/24	3	67.50	2	66.60	66.40	1	11,565	0.01%
2020/11/23	4	66.28	6	66.82	67.20	-2	11,498	-0.02%
2020/11/20	2	64.55	0	0.00	65.30	2	11,365	0.02%
2020/11/19	1	65.00	1	64.90	64.90	0	11,354	0.00%
2020/11/18	62	66.22	2	65.90	65.50	60	11,345	0.53%
2020/11/17	1	65.00	0	0.00	65.10	1	11,325	0.01%
2020/11/16	1	65.60	0	0.00	65.40	1	11,380	0.01%
2020/11/13	5	65.30	1	65.80	65.70	4	11,383	0.04%
2020/11/12	2	64.15	1	64.30	63.90	1	11,363	0.01%
2020/11/11	0	0.00	1	65.20	65.30	-1	11,322	-0.01%
2020/11/10	18	65.52	1	65.90	64.70	17	11,299	0.15%
2020/11/09	16	68.53	10	68.06	68.00	6	11,116	0.05%
2020/11/06	17	72.06	17	72.39	71.10	0	10,825	0.00%
2020/11/05	5	70.88	9	71.02	70.90	-4	10,723	-0.04%
2020/11/04	13	70.45	12	70.23	70.10	1	10,662	0.01%
2020/11/03	4	69.13	4	70.08	70.30	0	10,795	0.00%
2020/11/02	0	0.00	2	67.90	68.30	-2	10,743	-0.02%
2020/10/30	13	67.98	11	66.91	66.70	2	10,713	0.02%
2020/10/29	4	66.93	2	67.30	67.30	2	10,687	0.02%
2020/10/28	2	68.20	0	0.00	68.10	2	10,672	0.02%
2020/10/27	8	68.64	1	69.70	68.50	7	10,652	0.07%
2020/10/26	5	71.56	2	70.95	69.00	3	10,621	0.03%
2020/10/23	2	71.05	5	71.50	71.00	-3	10,467	-0.03%
2020/10/22	6	70.53	10	70.55	70.70	-4	10,379	-0.04%
2020/10/21	9	70.34	9	69.94	70.00	0	10,253	0.00%
2020/10/20	2	69.90	0	0.00	69.50	2	10,227	0.02%
2020/10/19	3	69.33	2	69.40	69.50	1	10,126	0.01%
2020/10/16	11	69.13	3	70.57	68.00	8	10,087	0.08%
2020/10/15	16	70.26	16	69.58	69.50	0	9,935	0.00%
2020/10/14	0	0.00	3	70.27	69.50	-3	9,900	-0.03%
2020/10/13	8	69.66	13	69.78	70.10	-5	9,877	-0.05%
2020/10/12	4	70.20	4	70.48	70.50	0	9,844	0.00%
2020/10/08	37	72.11	28	72.54	69.30	9	9,750	0.09%
2020/10/07	11	70.05	17	69.51	71.60	-6	9,124	-0.07%
2020/10/06	18	66.41	13	66.37	67.90	5	8,740	0.06%
2020/10/05	1	64.70	0	0.00	65.10	1	8,690	0.01%
2020/09/30	0	0.00	2	65.50	66.30	-2	8,782	-0.02%
2020/09/29	9	64.33	8	64.55	64.00	1	8,741	0.01%
2020/09/28	13	65.41	7	64.91	64.60	6	8,704	0.07%
2020/09/25	41	68.78	51	68.87	67.30	-10	8,552	-0.12%
2020/09/24	17	68.08	14	67.61	67.50	3	8,202	0.04%
2020/09/23	2	68.45	2	68.90	70.10	0	7,934	0.00%
2020/09/22	83	70.68	109	70.33	68.50	-26	7,740	-0.34%	大賣/
2020/09/21	4	69.85	24	69.51	69.00	-20	7,383	-0.27%
2020/09/18	22	72.37	15	71.43	72.20	7	7,242	0.10%
2020/09/17	20	70.71	23	70.53	72.00	-3	6,767	-0.04%
2020/09/16	182	69.54	161	69.46	70.00	21	6,369	0.33%	大買/大賣/
2020/09/15	316	63.84	288	63.93	65.10	28	5,609	0.50%	大買/大賣/
2020/09/14	3	55.90	22	57.73	59.20	-19	4,909	-0.39%
2020/09/09	1	54.40	1	55.30	55.30	0	4,950	0.00%
2020/09/08	0	0.00	3	55.67	54.70	-3	4,999	-0.06%
2020/09/07	0	0.00	1	54.50	53.10	-1	5,008	-0.02%
2020/09/04	2	54.15	1	53.90	54.20	1	5,133	0.02%
2020/09/03	3	56.23	1	56.40	54.80	2	5,220	0.04%
2020/09/02	2	55.75	8	55.45	55.30	-6	5,323	-0.11%
2020/09/01	1	53.20	0	0.00	53.40	1	5,620	0.02%
2020/08/28	1	54.50	5	54.74	53.80	-4	5,973	-0.07%
2020/08/27	4	54.23	0	0.00	53.50	4	6,255	0.06%
2020/08/26	4	53.88	7	54.33	54.40	-3	6,355	-0.05%
2020/08/25	2	52.90	1	53.40	53.10	1	6,497	0.02%
2020/08/24	1	52.90	2	52.90	52.90	-1	6,655	-0.02%
2020/08/21	0	0.00	1	52.30	52.10	-1	6,881	-0.01%
2020/08/20	16	51.56	0	0.00	50.90	16	7,135	0.22%
2020/08/19	1	56.00	0	0.00	55.10	1	7,182	0.01%
2020/08/18	1	55.50	0	0.00	55.40	1	7,250	0.01%
2020/08/14	0	0.00	10	54.70	54.70	-10	7,583	-0.13%
2020/08/12	0	0.00	1	54.50	54.80	-1	8,026	-0.01%
2020/08/11	5	53.34	10	53.85	53.00	-5	8,560	-0.06%
2020/08/10	7	55.97	2	55.70	54.80	5	8,853	0.06%
2020/08/07	2	56.80	15	56.99	56.00	-13	9,415	-0.14%
2020/08/06	4	53.40	3	54.40	52.70	1	9,507	0.01%
2020/08/05	10	53.92	3	53.87	53.90	7	9,997	0.07%
2020/08/04	4	53.75	0	0.00	53.70	4	10,440	0.04%
2020/08/03	2	54.10	4	53.80	53.80	-2	11,261	-0.02%
2020/07/31	3	52.90	0	0.00	52.80	3	11,751	0.03%
2020/07/30	1	52.00	3	52.40	53.00	-2	12,488	-0.02%
2020/07/29	2	50.70	2	50.75	51.60	0	12,730	0.00%
2020/07/28	2	51.10	3	50.77	50.20	-1	12,797	-0.01%
2020/07/27	5	50.62	3	50.60	50.00	2	12,956	0.02%
2020/07/24	9	51.74	8	51.31	51.00	1	13,285	0.01%
2020/07/23	1	52.30	1	52.80	52.70	0	13,327	0.00%
2020/07/20	4	52.68	4	53.20	52.80	0	13,748	0.00%
2020/07/17	10	52.68	7	53.16	52.10	3	13,921	0.02%
2020/07/16	9	55.78	8	55.26	55.00	1	13,922	0.01%
2020/07/15	3	58.73	4	59.78	58.20	-1	13,949	-0.01%
2020/07/14	5	59.96	2	59.60	59.50	3	14,039	0.02%
2020/07/13	0	0.00	11	63.86	62.50	-11	14,127	-0.08%
2020/07/10	18	61.90	14	62.55	61.50	4	14,144	0.03%
2020/07/09	86	63.42	92	63.44	62.10	-6	14,181	-0.04%
2020/07/08	7	59.99	49	60.85	61.20	-42	14,222	-0.30%
2020/07/07	4	60.30	7.1	60.95	60.40	-3.1	14,351	-0.02%
2020/07/06	1	60.40	19	60.09	59.90	-18	14,471	-0.12%
2020/07/03	10	58.61	4	58.60	58.70	6	14,561	0.04%
2020/07/02	1	57.00	6	58.12	58.40	-5	14,934	-0.03%
2020/07/01	8	57.65	9	57.74	57.10	-1	15,227	-0.01%
2020/06/30	2	55.95	4	56.60	56.70	-2	15,401	-0.01%
2020/06/29	10	57.03	1	56.90	56.20	9	15,402	0.06%
2020/06/24	0	0.00	1	55.70	55.90	-1	15,345	-0.01%
2020/06/23	6	55.43	8	55.35	55.00	-2	15,400	-0.01%
2020/06/22	6	55.42	9	55.69	56.20	-3	15,324	-0.02%
2020/06/19	9	53.53	8	53.75	53.80	1	15,159	0.01%
2020/06/18	1	53.10	2	53.60	53.10	-1	15,116	-0.01%
2020/06/17	4	53.03	2	53.25	53.10	2	15,086	0.01%
2020/06/16	4	52.43	6	52.22	52.70	-2	15,056	-0.01%
2020/06/15	7	51.46	9.1	51.75	51.10	-2.1	15,052	-0.01%
2020/06/12	77	50.65	4.2	51.16	51.80	72.8	15,063	0.48%
2020/06/11	11.3	50.53	41	50.35	50.50	-29.7	15,064	-0.20%
2020/06/10	11	51.85	26	51.47	51.60	-15	15,146	-0.10%
2020/06/09	9	52.52	36	52.38	52.00	-27	15,178	-0.18%
2020/06/08	16.1	53.08	31	53.25	52.00	-14.9	15,246	-0.10%
2020/06/05	8	57.74	2	58.00	57.70	6	15,141	0.04%
2020/06/04	6	58.63	32	59.25	58.00	-26	15,353	-0.17%
2020/06/03	17	60.08	20	59.88	60.30	-3	15,769	-0.02%
2020/06/02	5	57.92	4	57.70	57.70	1	15,984	0.01%
2020/06/01	12	59.18	11	59.00	58.30	1	16,421	0.01%
2020/05/29	3	57.83	5	57.86	57.70	-2	16,642	-0.01%
2020/05/28	26	57.93	18	58.05	57.10	8	16,528	0.05%
2020/05/27	12	56.82	10	56.63	55.90	2	16,379	0.01%
2020/05/26	4	57.45	5	57.64	58.10	-1	16,134	-0.01%
2020/05/25	1	57.40	2	57.20	57.80	-1	16,019	-0.01%
2020/05/22	5	58.32	11	59.08	57.10	-6	15,985	-0.04%
2020/05/21	1	57.80	2	58.20	58.00	-1	15,991	-0.01%
2020/05/20	13	57.27	23	57.50	57.40	-10	15,879	-0.06%
2020/05/19	56	58.43	36	59.03	57.00	20	15,747	0.13%
2020/05/18	37	60.88	104	60.68	61.20	-67	15,364	-0.44%	大賣/
2020/05/15	35	58.29	33	58.94	57.50	2	14,791	0.01%
2020/05/14	37	61.32	79	61.26	59.80	-42	14,442	-0.29%
2020/05/13	30	59.92	16	60.50	61.00	14	13,802	0.10%
2020/05/12	59	60.98	38	61.14	60.80	21	13,520	0.16%
2020/05/11	8	58.35	10	58.48	59.50	-2	12,981	-0.02%
2020/05/08	58	58.23	50	58.84	58.30	8	12,517	0.06%
2020/05/07	52	54.68	44	54.30	55.70	8	11,727	0.07%
2020/05/06	131	53.27	119	53.26	50.70	12	11,237	0.11%	大買/大賣/
2020/05/05	74	47.42	70	47.48	50.30	4	10,483	0.04%
2020/05/04	7	45.96	1	46.50	45.80	6	10,202	0.06%
2020/04/30	13	46.15	4	46.25	46.10	9	10,141	0.09%
2020/04/29	21	46.50	23	47.01	47.75	-2	9,941	-0.02%
2020/04/28	5	44.90	4	45.65	44.85	1	9,568	0.01%
2020/04/27	5	46.39	6	45.69	45.85	-1	9,479	-0.01%
2020/04/24	73	46.76	62	46.91	46.10	11	9,357	0.12%
2020/04/23	28	46.55	22	46.25	46.30	6	9,122	0.07%
2020/04/22	8	44.96	9	43.85	45.40	-1	8,898	-0.01%
2020/04/21	1	44.30	1	44.45	43.05	0	8,656	0.00%
2020/04/20	3	44.45	1	44.50	44.70	2	8,549	0.02%
2020/04/17	6	44.55	21	45.40	43.85	-15	8,441	-0.18%
2020/04/16	0	0.00	26	45.85	45.65	-26	8,248	-0.32%
2020/04/15	6	45.33	6	46.05	45.00	0	8,048	0.00%
2020/04/14	8	46.43	4	46.44	45.45	4	7,936	0.05%
2020/04/13	30	46.34	22	46.64	45.80	8	7,732	0.10%
2020/04/10	35	45.14	39	45.12	44.50	-4	7,445	-0.05%
2020/04/09	2	45.13	9	45.04	44.05	-7	7,180	-0.10%
2020/04/08	24	43.48	6	43.07	43.40	18	6,922	0.26%
2020/04/07	80	44.65	2	44.35	43.50	78	6,708	1.16%
2020/04/06	13	42.63	7	42.29	43.70	6	6,238	0.10%
2020/04/01	21	38.71	15	39.16	39.75	6	5,855	0.10%
2020/03/31	0	0.00	10	36.58	36.15	-10	5,580	-0.18%
2020/03/30	6	36.50	0	0.00	36.20	6	5,518	0.11%
2020/03/27	9	36.69	6	36.49	36.00	3	5,446	0.06%
2020/03/26	0	0.00	2	34.93	35.00	-2	5,314	-0.04%
2020/03/25	4	34.76	1	34.45	34.25	3	5,254	0.06%
2020/03/24	0	0.00	4	34.29	34.40	-4	5,180	-0.08%
2020/03/20	0	0.00	4	33.14	33.85	-4	5,069	-0.08%
2020/03/19	9	32.06	10	31.37	31.10	-1	5,000	-0.02%
2020/03/18	8	34.87	9	35.18	34.50	-1	4,882	-0.02%
2020/03/17	9	34.76	6	35.18	34.45	3	4,772	0.06%
2020/03/16	8	34.85	10	35.20	34.20	-2	4,627	-0.04%
2020/03/13	7	32.59	5	32.82	32.95	2	4,383	0.05%
2020/03/12	7	36.25	5	37.17	35.70	2	4,232	0.05%
2020/03/11	16	39.88	18	40.21	38.20	-2	3,998	-0.05%
2020/03/10	8	40.38	10	39.63	38.90	-2	3,708	-0.05%
2020/03/09	28	47.33	48	47.88	43.00	-20	3,398	-0.59%
2020/03/06	39	44.38	42	44.43	46.20	-3	2,687	-0.11%
2020/03/05	88	40.91	64	41.30	42.00	24	2,126	1.13%
2020/03/04	17	37.26	13	38.33	39.15	4	1,554	0.26%
2020/03/03	0	0.00	3	35.73	35.60	-3	1,144	-0.26%
2020/03/02	5	35.23	6	35.97	35.10	-1	1,075	-0.09%
2020/02/27	1	35.35	0	0.00	34.10	1	970	0.10%
2020/02/26	0	0.00	8	35.38	34.50	-8	925	-0.86%
2020/02/25	15	35.40	0	0.00	35.00	15	895	1.68%
2020/02/24	9	36.71	11	37.46	36.65	-2	808	-0.25%
2020/02/21	0	0.00	5	34.85	34.65	-5	527	-0.95%
2020/02/20	5	34.05	0	0.00	34.05	5	501	1.00%
2020/02/17	0	0.00	1	34.55	34.10	-1	489	-0.20%
2020/02/10	18	34.99	15	35.55	33.85	3	454	0.66%
2020/02/07	4	34.83	7	35.10	34.40	-3	390	-0.77%
2020/02/06	1	33.95	0	0.00	33.70	1	327	0.31%
2020/02/04	1	32.50	5	33.75	33.60	-4	297	-1.35%
2020/01/30	2	31.85	0	0.00	31.40	2	225	0.89%
2020/01/03	2	33.00	0	0.00	33.20	2	246	0.81%
2019/12/30	5	32.70	0	0.00	32.75	5	253	1.97%
2019/12/12	1	32.05	0	0.00	32.20	1	295	0.34%
2019/09/17	0	0.00	1	33.80	34.10	-1	589	-0.17%
2019/09/10	1	33.90	0	0.00	33.85	1	565	0.18%
2019/09/09	0	0.00	10	34.29	34.00	-10	558	-1.79%
2019/09/05	0	0.00	2.5	34.98	34.90	-2.5	524	-0.48%
2019/09/04	0	0.00	1	35.10	35.30	-1	493	-0.20%
2019/09/02	1	34.85	1	34.50	35.10	0	466	0.00%
2019/08/30	0	0.00	0.1	34.70	34.70	-0.1	446	-0.02%
2019/08/29	1	34.50	2	34.80	34.95	-1	415	-0.24%
2019/08/27	5	34.28	6	34.69	34.00	-1	369	-0.27%
2019/08/26	6	33.73	0	0.00	33.10	6	318	1.88%
2019/08/14	0	0.00	2	32.70	33.20	-2	214	-0.93%
2019/07/25	0	0.00	1	31.50	31.60	-1	171	-0.58%
2019/07/02	0	0.00	2	32.10	32.10	-2	162	-1.23%
2019/06/21	6	31.55	3	31.50	31.35	3	186	1.61%
2019/05/02	0	0.00	0	31.55	31.55	0	220	0.00%
2019/04/12	0	0.00	1	31.90	32.00	-1	193	-0.52%
2019/04/08	0	0.00	2	32.00	31.95	-2	179	-1.11%
2019/04/02	0	0.00	2	31.60	31.55	-2	169	-1.18%
2019/03/14	1	29.05	0	0.00	29.10	1	112	0.89%
2019/02/11	1	28.35	0	0.00	28.15	1	88	1.13%
2019/01/16	0	28.30	0	0.00	28.35	0	97	0.01%
2019/01/15	1	28.30	0	0.00	28.10	1	97	1.02%
2018/11/13	0	0.00	2	28.40	28.70	-2	130	-1.53%
2018/10/29	1	27.00	0	0.00	26.30	1	174	0.57%
2018/09/07	1	30.40	0	0.00	30.40	1	240	0.42%
2018/09/05	2	30.88	0	0.00	30.85	2	243	0.82%
2018/08/28	0	0.00	1	31.50	31.50	-1	259	-0.38%
2018/08/27	1	30.95	0	0.00	31.30	1	259	0.39%
2018/08/23	1	31.25	0	0.00	31.35	1	262	0.38%
2018/08/15	1	31.45	0	0.00	31.70	1	264	0.38%
2018/06/29	0	0.00	1	30.35	31.10	-1	330	-0.30%
2018/06/22	1	31.00	0	0.00	31.30	1	323	0.31%
2018/06/11	1	32.55	0	0.00	32.50	1	417	0.24%
2018/05/08	0	0.00	0	32.30	32.00	0	751	0.00%
2018/05/02	1	33.35	0	0.00	32.80	1	770	0.13%
2018/04/23	1	34.50	0	0.00	34.05	1	794	0.13%
2018/03/29	0	0.00	20	36.58	36.75	-20	903	-2.21%
2018/03/27	1	36.70	0	0.00	36.85	1	919	0.11%
2018/03/26	2	36.05	0	0.00	36.55	2	925	0.22%
2018/03/23	0	0.00	2	35.70	36.40	-2	929	-0.22%
2018/03/22	0	0.00	8	37.36	36.60	-8	933	-0.86%
2018/03/16	0	0.00	1	38.50	37.80	-1	1,143	-0.09%
2018/03/15	1	38.40	0	0.00	38.25	1	1,163	0.09%
2018/03/13	0	0.00	1	37.55	37.40	-1	1,244	-0.08%
2018/03/12	0	0.00	1	37.20	37.50	-1	1,245	-0.08%
2018/03/09	11	37.20	0	0.00	37.10	11	1,244	0.88%
2018/03/08	0	0.00	1	37.50	37.90	-1	1,253	-0.08%
2018/03/06	20	37.20	2	37.30	37.20	18	1,268	1.42%
2018/02/26	0	0.00	3	37.32	37.35	-3	1,494	-0.20%
2018/02/23	1	37.00	0	0.00	37.05	1	1,473	0.07%
2018/02/22	0	0.00	3	36.35	36.50	-3	1,453	-0.21%
2018/02/07	3	34.60	0	0.00	34.60	3	1,485	0.20%
2018/02/05	1	34.25	0	0.00	34.95	1	1,495	0.07%
2018/02/02	2	34.23	3	34.90	34.90	-1	1,509	-0.07%
2018/01/29	0	0.00	5	35.25	35.65	-5	1,662	-0.30%
2018/01/26	2	34.78	0	0.00	35.35	2	1,722	0.12%
2018/01/19	1	34.65	0	0.00	34.60	1	2,076	0.05%
2018/01/18	0	0.00	3	35.20	35.25	-3	2,066	-0.15%
2018/01/10	2	35.15	6	35.10	35.00	-4	2,123	-0.19%
2018/01/05	1	37.70	1	37.55	37.55	0	2,078	0.00%