松翰 (5471)-群益金鼎-民權券商分點個股進出

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
49.30
漲跌
▲0.35
漲幅
+0.72%
成交量
209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(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-民權券商分點個股進出

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-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	5	51.04	51.20	-5	569	-0.88%
2024/04/15	1	52.90	0	0.00	52.40	1	566	0.18%
2024/04/11	0	0.00	5	53.60	53.50	-5	563	-0.89%
2024/04/10	10	54.77	0	0.00	55.10	10	562	1.78%
2024/04/08	0	54.80	1	53.40	53.30	-1	557	-0.18%
2024/04/03	1	54.10	1	53.70	54.60	0	559	0.00%
2024/04/02	1	54.50	2	55.20	54.20	-1	593	-0.17%
2024/04/01	1	54.00	2	54.80	54.90	-1	583	-0.17%
2024/03/28	0	0.00	1	54.80	53.70	-1	547	-0.18%
2024/03/27	1	51.90	1	53.50	54.10	0	493	0.00%
2024/03/26	0	0.00	1	50.20	49.20	-1	422	-0.24%
2024/03/18	0	0.00	2	48.60	48.70	-2	453	-0.44%
2024/03/13	2	49.95	1	50.60	49.65	1	466	0.21%
2024/03/08	0	0.00	1	50.10	50.20	-1	486	-0.21%
2024/03/04	1	52.30	1	52.80	51.90	0	546	0.00%
2024/03/01	0	0.00	1	53.30	52.50	-1	583	-0.17%
2024/02/27	2	54.10	2	54.05	54.10	0	630	0.00%
2024/02/26	1	53.70	1	53.70	53.60	0	701	0.00%
2024/02/23	1	53.00	1	53.10	53.00	0	843	0.00%
2024/02/05	0	0.00	4	52.00	51.70	-4	966	-0.41%
2024/02/01	0	0.00	1	52.90	52.80	-1	973	-0.10%
2024/01/29	1	54.10	0	0.00	53.80	1	986	0.10%
2024/01/24	1	54.60	0	0.00	55.20	1	990	0.10%
2024/01/22	3	52.93	0	0.00	53.80	3	993	0.30%
2024/01/17	1	52.10	0	0.00	52.10	1	1,005	0.10%
2024/01/16	2	53.60	0	0.00	52.90	2	1,009	0.20%
2024/01/02	1	56.50	0	0.00	56.40	1	1,029	0.10%
2023/12/28	1	58.20	1	57.00	57.80	0	1,014	0.00%
2023/12/27	0	0.00	2	56.45	55.90	-2	979	-0.20%
2023/12/26	1	55.70	0	0.00	55.60	1	976	0.10%
2023/12/22	1	54.90	0	0.00	55.00	1	989	0.10%
2023/12/18	0	0.00	1	55.70	55.80	-1	968	-0.10%
2023/12/15	1	57.30	1	57.50	57.00	0	961	0.00%
2023/12/11	1	57.40	0	0.00	56.70	1	929	0.11%
2023/12/08	0	0.00	2	56.30	56.70	-2	920	-0.22%
2023/12/07	0	0.00	1	55.70	55.40	-1	908	-0.11%
2023/12/06	1	56.00	2	55.70	56.20	-1	899	-0.11%
2023/12/05	1	56.00	1	56.60	55.90	0	891	0.00%
2023/11/30	1	57.00	1	57.80	56.90	0	844	0.00%
2023/11/29	1	57.50	0	0.00	58.00	1	824	0.12%
2023/11/28	1	58.40	1	58.50	58.50	0	799	0.00%
2023/11/27	2	56.30	0	0.00	56.50	2	762	0.26%
2023/11/24	3	57.57	0	0.00	56.50	3	732	0.41%
2023/11/22	11	57.91	9	58.01	57.80	2	624	0.32%
2023/11/21	4	54.35	5	54.64	55.00	-1	478	-0.21%
2023/11/20	2	52.55	0	0.00	53.90	2	415	0.48%
2023/11/08	0	0.00	1	49.80	50.00	-1	335	-0.30%
2023/11/03	0	0.00	1	49.30	48.45	-1	327	-0.31%
2023/11/01	1	49.70	0	0.00	48.75	1	324	0.31%
2023/10/26	1	49.05	0	0.00	48.55	1	316	0.32%
2023/10/12	0	0.00	2	46.00	46.20	-2	313	-0.64%
2023/09/19	1	46.40	1	46.40	46.30	0	303	0.00%
2023/09/18	2	47.05	0	0.00	47.00	2	302	0.66%
2023/09/13	0.1	46.50	0	0.00	46.20	0.1	297	0.02%
2023/09/11	0.1	46.00	0	0.00	45.50	0.1	301	0.03%
2023/08/28	0	0.00	1	43.40	43.65	-1	294	-0.34%
2023/08/17	1	43.85	0	0.00	43.85	1	307	0.33%
2023/08/11	1	44.30	1	44.45	44.45	0	296	0.00%
2023/07/20	0	0.00	1	48.05	48.10	-1	256	-0.39%
2023/07/19	0	0.00	1	49.00	48.55	-1	249	-0.40%
2023/07/17	0	0.00	0	50.40	51.00	0	241	0.00%
2023/06/26	0	0.00	0	50.80	50.50	0	253	0.00%
2023/05/18	0	0.00	2	50.10	50.00	-2	291	-0.69%
2023/04/17	1	54.70	2	54.80	55.00	-1	367	-0.27%
2023/04/07	0	0.00	2	53.90	54.50	-2	377	-0.53%
2023/03/31	0	53.70	0	0.00	53.80	0	396	0.00%
2023/03/27	0.2	54.90	0	0.00	54.20	0.2	797	0.02%
2023/03/15	0	0.00	3	54.13	53.60	-3	817	-0.37%
2023/03/06	0	55.50	0	0.00	55.60	0	960	0.00%
2023/03/02	0	0.00	3	54.40	54.20	-3	966	-0.31%
2023/03/01	3	54.50	0	0.00	54.30	3	965	0.31%
2023/02/20	0	0.00	3	55.20	55.10	-3	975	-0.31%
2023/02/14	0	54.00	0	0.00	53.90	0	983	0.00%
2023/02/09	0.1	54.70	0	0.00	54.60	0.1	992	0.01%
2023/02/07	0.1	54.00	0	0.00	53.90	0.1	982	0.01%
2023/02/03	3	54.60	1	54.00	54.30	2	978	0.20%
2023/02/02	1	54.20	0	0.00	54.10	1	970	0.10%
2023/02/01	0	0.00	3	53.50	53.60	-3	954	-0.31%
2023/01/31	0	0.00	1	51.80	51.90	-1	937	-0.11%
2023/01/11	1	51.10	0	0.00	51.10	1	921	0.11%
2023/01/05	0	0.00	0	51.00	51.00	0	917	0.00%
2023/01/04	1	51.00	0	0.00	50.50	1	911	0.11%
2023/01/03	0	0.00	1	50.30	50.50	-1	910	-0.11%
2022/12/30	1	50.50	0	0.00	50.10	1	911	0.11%
2022/12/26	0	0.00	3	50.47	50.40	-3	886	-0.34%
2022/12/23	3	51.60	0	0.00	51.10	3	877	0.34%
2022/12/22	1	52.80	2	52.00	52.00	-1	875	-0.11%
2022/12/21	8	55.08	5	55.78	53.40	3	842	0.36%
2022/12/20	1	53.80	2	55.10	55.10	-1	535	-0.19%
2022/12/15	0	0.00	1	51.10	50.80	-1	483	-0.21%
2022/12/09	0	0.00	1	50.10	49.70	-1	475	-0.21%
2022/12/08	1	49.15	0	0.00	49.15	1	471	0.21%
2022/12/07	1	49.85	0	0.00	49.95	1	466	0.21%
2022/12/06	0	0.00	1	51.60	51.10	-1	458	-0.22%
2022/12/05	1	52.60	0	0.00	52.20	1	451	0.22%
2022/12/02	0	0.00	1	53.10	53.20	-1	442	-0.23%
2022/12/01	0	0.00	6	50.68	52.60	-6	412	-1.46%
2022/11/30	1	48.55	3	48.77	48.65	-2	382	-0.52%
2022/11/29	2	46.83	0	0.00	47.25	2	327	0.61%
2022/11/25	3	48.65	1	48.65	48.55	2	307	0.65%
2022/11/24	1	49.20	3	48.45	49.05	-2	305	-0.66%
2022/11/17	1	49.90	0	0.00	49.90	1	290	0.34%
2022/11/16	0	0.00	1	50.10	50.30	-1	286	-0.35%
2022/11/09	0	0.00	2	48.98	49.15	-2	268	-0.74%
2022/11/02	0	0.00	2	47.50	47.35	-2	273	-0.73%
2022/10/24	1	46.10	1	46.40	45.85	0	283	0.00%
2022/10/18	0	0.00	1	47.15	46.85	-1	306	-0.33%
2022/10/17	1	44.95	0	0.00	46.60	1	314	0.32%
2022/10/14	0	0.00	3	45.92	46.30	-3	327	-0.91%
2022/10/13	4	44.65	0	0.00	44.00	4	348	1.15%
2022/10/11	1	46.30	0	0.00	46.55	1	363	0.27%
2022/10/07	1	48.55	0	0.00	48.65	1	374	0.27%
2022/10/05	0	0.00	1	50.40	49.80	-1	384	-0.26%
2022/09/30	1	48.80	0	0.00	48.65	1	391	0.26%
2022/09/29	2	48.15	3	48.58	49.20	-1	395	-0.25%
2022/09/28	2	47.18	1	48.85	46.50	1	388	0.26%
2022/09/27	0	0.00	2	49.23	49.50	-2	387	-0.52%
2022/09/26	4	50.16	2	49.20	49.35	2	400	0.50%
2022/09/22	2	54.40	0	0.00	54.10	2	434	0.46%
2022/09/16	1	56.30	0	0.00	55.80	1	444	0.22%
2022/09/15	0	0.00	2	57.00	56.90	-2	448	-0.45%
2022/09/14	1	56.90	0	0.00	57.00	1	452	0.22%
2022/09/08	0	0.00	1	57.10	57.20	-1	488	-0.20%
2022/09/06	1	55.90	0	0.00	55.90	1	493	0.20%
2022/09/05	1	57.20	0	0.00	57.00	1	499	0.20%
2022/09/01	5	58.40	0	0.00	58.40	5	512	0.97%
2022/08/31	0	0.00	1	59.50	59.40	-1	519	-0.19%
2022/08/29	1	58.10	0	0.00	58.70	1	525	0.19%
2022/08/25	0	0.00	1	59.30	58.90	-1	530	-0.19%
2022/08/18	1	57.70	0	0.00	59.20	1	553	0.18%
2022/08/15	0	0.00	6	59.70	59.70	-6	551	-1.09%
2022/08/12	0	0.00	1	58.40	58.60	-1	548	-0.18%
2022/08/11	0	0.00	1	56.90	57.00	-1	544	-0.18%
2022/08/08	1	55.80	0	0.00	55.80	1	567	0.18%
2022/08/04	0	0.00	1	56.20	55.90	-1	571	-0.17%
2022/08/02	1	57.10	0	0.00	57.30	1	580	0.17%
2022/08/01	1	58.30	0	0.00	58.10	1	585	0.17%
2022/07/28	1	57.90	1	59.00	57.30	0	590	0.00%
2022/07/27	1	57.70	0	0.00	58.30	1	589	0.17%
2022/07/26	1	59.30	2	59.20	58.90	-1	588	-0.17%
2022/07/22	0.2	61.50	0	0.00	61.20	0.2	590	0.03%
2022/07/21	0.4	61.20	2	61.20	62.00	-1.6	605	-0.26%
2022/07/20	6	68.05	1	68.10	68.00	5	603	0.83%
2022/07/18	0	0.00	1	66.40	66.70	-1	601	-0.17%
2022/07/15	0	0.00	2	65.00	65.40	-2	597	-0.33%
2022/07/14	0	0.00	2	62.90	63.20	-2	587	-0.34%
2022/07/13	1	61.30	3	61.47	61.60	-2	583	-0.34%
2022/07/12	2	60.25	0	0.00	60.20	2	585	0.34%
2022/07/11	1	61.70	0	0.00	61.70	1	592	0.17%
2022/07/08	0	0.00	1	63.00	62.50	-1	599	-0.17%
2022/07/07	0	0.00	2	61.50	61.50	-2	600	-0.33%
2022/07/05	0	0.00	3	60.97	61.40	-3	639	-0.47%
2022/07/04	2	60.20	2	60.55	60.40	0	645	0.00%
2022/07/01	5	62.74	0	0.00	60.50	5	661	0.76%
2022/06/30	3	67.00	0	0.00	67.00	3	638	0.47%
2022/06/28	1	69.50	0	0.00	69.50	1	662	0.15%
2022/06/27	0	0.00	3	70.30	70.90	-3	740	-0.41%
2022/06/24	0	0.00	3	69.27	68.70	-3	831	-0.36%
2022/06/23	1	67.90	3	68.47	68.00	-2	839	-0.24%
2022/06/21	0	0.00	2	68.75	69.20	-2	901	-0.22%
2022/06/20	3	68.23	0	0.00	67.30	3	968	0.31%
2022/06/17	2	69.95	0	0.00	69.90	2	963	0.21%
2022/06/14	1	71.20	0	0.00	72.00	1	974	0.10%
2022/06/13	1	73.30	0	0.00	72.60	1	981	0.10%
2022/06/09	2	76.05	0	0.00	75.90	2	983	0.20%
2022/06/08	2	77.25	0	0.00	77.10	2	988	0.20%
2022/06/02	1	77.50	0	0.00	77.40	1	1,027	0.10%
2022/06/01	1	77.70	1	78.10	77.70	0	1,041	0.00%
2022/05/31	0	0.00	2	76.95	77.20	-2	1,047	-0.19%
2022/05/30	1	75.60	4	76.10	76.20	-3	1,051	-0.29%
2022/05/27	3	74.30	1	74.30	74.30	2	1,054	0.19%
2022/05/26	2	73.65	0	0.00	73.50	2	1,066	0.19%
2022/05/19	0	0.00	3	75.37	75.50	-3	1,203	-0.25%
2022/05/18	0	0.00	1	76.70	76.50	-1	1,202	-0.08%
2022/05/17	4	77.35	4	76.35	77.20	0	1,199	0.00%
2022/05/10	0	0.00	4	75.10	75.60	-4	1,226	-0.33%
2022/05/09	1	74.90	0	0.00	74.20	1	1,221	0.08%
2022/05/06	1	76.00	0	0.00	76.70	1	1,216	0.08%
2022/05/05	1	77.90	2	78.15	77.50	-1	1,217	-0.08%
2022/05/03	1	74.90	0	0.00	76.40	1	1,224	0.08%
2022/04/29	1	76.50	0	0.00	75.70	1	1,227	0.08%
2022/04/28	0	0.00	1	74.30	75.60	-1	1,229	-0.08%
2022/04/27	1	72.60	1	72.20	73.80	0	1,223	0.00%
2022/04/26	1	76.10	0	0.00	76.10	1	1,208	0.08%
2022/04/25	2	77.45	0	0.00	77.00	2	1,208	0.17%
2022/04/22	2	80.70	0	0.00	80.60	2	1,195	0.17%
2022/04/21	1	81.30	0	0.00	81.60	1	1,211	0.08%
2022/04/19	1	81.30	0	0.00	81.50	1	1,258	0.08%
2022/04/15	1	81.80	1	82.30	81.70	0	1,299	0.00%
2022/04/13	0	0.00	2	83.40	83.70	-2	1,328	-0.15%
2022/04/12	3	81.83	0	0.00	82.20	3	1,349	0.22%
2022/04/11	3	84.13	0	0.00	83.10	3	1,446	0.21%
2022/04/08	0	0.00	1	86.10	86.10	-1	1,534	-0.07%
2022/04/07	5	86.18	0	0.00	85.90	5	1,531	0.33%
2022/04/01	1	89.60	0	0.00	89.80	1	1,504	0.07%
2022/03/31	2.1	90.05	3	90.60	90.00	-0.9	1,502	-0.06%
2022/03/30	5	91.66	3	92.90	91.00	2	1,485	0.13%
2022/03/29	2.2	92.03	6	91.67	91.40	-3.8	1,419	-0.27%
2022/03/28	1	89.00	0	0.00	89.30	1	1,335	0.07%
2022/03/25	4.1	90.94	0	0.00	90.40	4.1	1,331	0.31%
2022/03/24	2	91.35	3	90.17	90.90	-1	1,308	-0.08%
2022/03/23	2	90.00	4	89.25	90.40	-2	1,273	-0.16%
2022/03/22	0	0.00	1	87.50	87.80	-1	1,216	-0.08%
2022/03/18	0	0.00	1	85.80	87.20	-1	1,212	-0.08%
2022/03/17	0	0.00	1	84.70	85.30	-1	1,209	-0.08%
2022/03/16	1	83.50	0	0.00	83.60	1	1,213	0.08%
2022/03/15	1	84.70	0	0.00	84.20	1	1,230	0.08%
2022/03/14	1	85.80	0	0.00	86.10	1	1,272	0.08%
2022/03/11	1	86.60	1	87.50	86.40	0	1,288	0.00%
2022/03/10	0.1	86.70	3	86.53	87.00	-2.9	1,298	-0.22%
2022/03/09	2	84.90	3	85.37	85.50	-1	1,334	-0.07%
2022/03/08	5	84.80	0	0.00	84.00	5	1,446	0.35%
2022/03/03	0	89.70	1	89.10	89.00	-1	1,511	-0.07%
2022/03/02	0	88.00	1	88.40	88.70	-1	1,517	-0.06%
2022/03/01	0	0.00	1	88.20	88.20	-1	1,520	-0.07%
2022/02/25	21	87.71	20	88.03	87.60	1	1,523	0.07%
2022/02/24	7	87.10	2	87.50	87.30	5	1,517	0.33%
2022/02/23	0	0.00	1	86.00	86.20	-1	1,480	-0.07%
2022/02/22	1	84.40	0	0.00	84.30	1	1,672	0.06%
2022/02/21	0.1	85.40	0	0.00	86.00	0.1	1,747	0.01%
2022/02/17	1	85.10	2	85.80	85.10	-1	1,786	-0.06%
2022/02/15	0	0.00	2	85.90	85.60	-2	1,846	-0.11%
2022/02/11	2	84.90	0	0.00	85.00	2	1,873	0.11%
2022/02/10	1	85.00	0	0.00	85.10	1	1,891	0.05%
2022/02/09	0	0.00	2	85.70	86.20	-2	1,897	-0.11%
2022/02/08	0	0.00	1	84.60	84.50	-1	1,897	-0.05%
2022/02/07	0	0.00	1	82.70	83.60	-1	1,902	-0.05%
2022/01/26	2	82.55	0	0.00	82.50	2	1,907	0.10%
2022/01/24	2	83.45	0	0.00	83.40	2	1,961	0.10%
2022/01/21	0	0.00	10	85.50	84.60	-10	1,967	-0.51%
2022/01/20	0	0.00	7	85.94	86.00	-7	1,975	-0.35%
2022/01/18	0	0.00	3	86.40	86.00	-3	2,033	-0.15%
2022/01/17	15	84.74	2	84.55	84.90	13	2,029	0.64%
2022/01/14	2	83.25	1	83.30	83.30	1	2,047	0.05%
2022/01/13	3	84.97	0	0.00	85.00	3	2,057	0.15%
2022/01/12	3.1	86.51	0	0.00	86.30	3.1	2,044	0.15%
2022/01/10	0.1	89.50	4	88.75	88.80	-3.9	2,018	-0.19%
2022/01/07	3	91.40	30	90.58	90.80	-27	1,999	-1.35%
2022/01/05	2	94.00	0	0.00	93.50	2	2,014	0.10%
2022/01/04	14	95.81	12	94.78	93.90	2	2,014	0.10%
2022/01/03	7.1	94.52	73	94.72	95.00	-65.9	1,926	-3.42%
2021/12/28	0	0.00	0.1	91.80	91.40	-0.1	1,914	-0.01%
2021/12/27	0	0.00	1	91.20	91.50	-1	1,947	-0.05%
2021/12/24	1	91.60	4	91.53	91.10	-3	1,982	-0.15%
2021/12/23	1	92.10	0	0.00	91.60	1	1,994	0.05%
2021/12/22	1	91.40	5	92.50	91.30	-4	2,010	-0.20%
2021/12/21	0.1	90.90	0	0.00	91.20	0.1	2,038	0.00%
2021/12/20	0.1	91.40	0	0.00	90.30	0.1	2,067	0.00%
2021/12/17	2.1	90.51	0	0.00	91.00	2.1	2,090	0.10%
2021/12/14	1	90.70	2	90.20	90.00	-1	2,103	-0.05%
2021/12/13	0.1	91.10	1	90.90	90.60	-1	2,101	-0.05%
2021/12/09	1	90.30	1	90.30	90.40	0	2,114	0.00%
2021/12/08	0	0.00	25	91.54	91.60	-25	2,125	-1.18%
2021/12/06	1	95.00	10	95.20	94.70	-9	2,097	-0.43%
2021/12/03	30	96.35	32	95.94	95.80	-2	2,136	-0.09%
2021/12/02	23	96.97	3	96.60	94.60	20	2,197	0.91%
2021/12/01	62	94.00	40	96.00	96.50	22	2,259	0.97%
2021/11/25	1	91.00	0	0.00	91.00	1	2,364	0.04%
2021/11/24	10	92.60	0	0.00	92.00	10	2,366	0.42%
2021/11/23	0	0.00	4	92.50	91.60	-4	2,375	-0.17%
2021/11/22	11	94.41	1	93.50	94.00	10	2,378	0.42%
2021/11/19	60.3	94.63	54	96.43	94.40	6.3	2,386	0.26%
2021/11/18	0	0.00	32	95.22	96.00	-32	2,243	-1.43%
2021/11/17	5	92.78	1	92.30	92.40	4	2,192	0.18%
2021/11/16	22	92.91	25	91.58	91.70	-3	2,198	-0.14%
2021/11/15	46	92.26	0	0.00	92.40	46	2,206	2.09%
2021/11/11	0	0.00	25	90.18	89.90	-25	2,216	-1.13%
2021/11/09	20	88.10	22	88.02	88.20	-2	2,282	-0.09%
2021/11/08	2	86.15	0	0.00	86.70	2	2,284	0.09%
2021/11/01	20	88.02	2	86.10	88.70	18	2,715	0.66%
2021/10/29	20	86.06	0	0.00	85.80	20	2,724	0.73%
2021/10/28	0	0.00	2	85.50	85.80	-2	2,748	-0.07%
2021/10/27	4	84.20	0	0.00	84.70	4	2,784	0.14%
2021/10/26	4.1	83.59	4	83.80	83.60	0.1	2,871	0.00%
2021/10/21	21	86.84	0	0.00	86.30	21	3,119	0.67%
2021/10/19	0	0.00	1	83.90	84.30	-1	3,512	-0.03%
2021/10/15	0	0.00	1	82.10	82.50	-1	4,385	-0.02%
2021/10/13	2	81.35	0	0.00	79.50	2	5,370	0.04%
2021/10/12	7	82.30	0	0.00	82.30	7	5,542	0.13%
2021/10/08	30	87.10	10	86.40	85.10	20	5,564	0.36%
2021/10/07	0	0.00	4	84.00	86.20	-4	5,604	-0.07%
2021/10/06	19	82.76	19	85.21	82.50	0	5,827	0.00%
2021/10/05	0	0.00	4	81.65	85.30	-4	6,034	-0.07%
2021/09/27	0	0.00	3	94.20	94.40	-3	6,044	-0.05%
2021/09/24	0	0.00	7	93.19	93.00	-7	6,036	-0.12%
2021/09/23	5	91.50	1	91.40	91.80	4	6,024	0.07%
2021/09/17	0	0.00	4	90.75	91.20	-4	6,044	-0.07%
2021/09/16	1	90.70	0	0.00	90.80	1	6,066	0.02%
2021/09/15	0	0.00	3	90.20	90.50	-3	6,081	-0.05%
2021/09/13	7	93.66	3	93.57	93.10	4	6,119	0.07%
2021/09/09	1	90.40	1	91.00	90.70	0	6,135	0.00%
2021/09/08	2	90.00	0	0.00	90.30	2	6,152	0.03%
2021/09/07	6	93.23	2	97.85	92.80	4	6,127	0.07%
2021/09/06	5	99.52	2	99.70	98.10	3	6,064	0.05%
2021/09/03	1	97.30	4	94.70	98.40	-3	5,965	-0.05%
2021/09/02	0	0.00	2	94.60	93.70	-2	6,177	-0.03%
2021/09/01	1	93.70	1	92.90	93.50	0	6,181	0.00%
2021/08/30	1	91.60	0	0.00	91.30	1	6,173	0.02%
2021/08/27	1	90.00	0	0.00	91.50	1	6,181	0.02%
2021/08/26	0	0.00	1.1	91.46	91.40	-1.1	6,204	-0.02%
2021/08/25	1	93.30	0	0.00	92.70	1	6,207	0.02%
2021/08/24	4	91.63	0	91.00	90.10	4	6,201	0.06%
2021/08/23	0	0.00	1	89.40	90.70	-1	6,186	-0.02%
2021/08/20	1	88.50	0	0.00	87.40	1	6,218	0.02%
2021/08/19	1	87.60	1	87.70	86.50	0	6,312	0.00%
2021/08/18	1	87.00	3	88.37	89.90	-2	6,326	-0.03%
2021/08/17	4	87.48	0	0.00	86.60	4	6,363	0.06%
2021/08/13	1.1	91.28	0	0.00	90.20	1.1	6,372	0.02%
2021/08/12	0	0.00	1	96.30	95.20	-1	6,355	-0.02%
2021/08/11	4	97.65	2	97.30	95.00	2	6,423	0.03%
2021/08/10	6	106.50	2	105.75	106.00	4	6,422	0.06%
2021/08/09	4	110.63	8	111.69	108.50	-4	6,404	-0.06%
2021/08/06	8	111.75	3	112.17	111.50	5	6,413	0.08%
2021/08/05	2	108.00	4	109.00	110.50	-2	6,508	-0.03%
2021/08/04	0	0.00	2.2	107.89	106.50	-2.2	6,567	-0.03%
2021/08/03	4	109.00	1.6	108.79	108.50	2.5	6,647	0.04%
2021/08/02	3.9	108.83	3	108.67	108.00	0.9	6,699	0.01%
2021/07/30	3	107.00	8	106.38	107.50	-5	6,733	-0.07%
2021/07/29	4	103.00	0	0.00	105.00	4	6,679	0.06%
2021/07/28	2	101.50	2.1	99.41	103.00	-0.1	6,679	0.00%
2021/07/27	6	104.75	10	106.25	104.50	-4	6,687	-0.06%
2021/07/26	4	108.88	6	108.58	108.50	-2	6,732	-0.03%
2021/07/23	16	109.59	18	112.11	108.00	-2	6,695	-0.03%
2021/07/22	29	114.16	28	114.34	113.00	1	6,483	0.02%
2021/07/21	39	115.09	21	114.86	112.50	18	6,273	0.29%
2021/07/20	52	109.79	56	110.62	109.00	-4	5,889	-0.07%
2021/07/19	42	108.67	45	108.82	113.00	-3	5,631	-0.05%
2021/07/16	11	103.09	18	103.39	103.00	-7	5,231	-0.13%
2021/07/15	3	99.37	2	99.40	99.90	1	5,071	0.02%
2021/07/14	3	99.07	4	99.35	99.00	-1	5,090	-0.02%
2021/07/13	9	101.42	11	100.76	99.10	-2	5,086	-0.04%
2021/07/12	9	99.73	13	99.64	101.50	-4	4,974	-0.08%
2021/07/09	0	0.00	5	95.66	95.90	-5	4,852	-0.10%
2021/07/08	5	95.38	7	96.27	95.30	-2	4,959	-0.04%
2021/07/07	3	95.10	3	96.03	94.80	0	5,000	0.00%
2021/07/06	4	94.98	0	0.00	94.80	4	5,121	0.08%
2021/07/05	0	0.00	11	95.72	96.10	-11	5,245	-0.21%
2021/07/02	1	92.40	2	93.70	93.60	-1	5,388	-0.02%
2021/07/01	5	93.06	1	92.60	92.60	4	5,556	0.07%
2021/06/30	1	93.80	1	93.90	94.00	0	5,792	0.00%
2021/06/28	0	0.00	1	94.60	95.10	-1	6,207	-0.02%
2021/06/25	1	94.80	1	96.00	94.30	0	6,537	0.00%
2021/06/24	0	0.00	5	94.24	94.60	-5	6,769	-0.07%
2021/06/23	3	93.43	2	94.20	94.00	1	6,868	0.01%
2021/06/22	4	93.88	2	93.25	92.60	2	7,365	0.03%
2021/06/21	3	94.77	0	0.00	94.30	3	7,403	0.04%
2021/06/18	5	95.86	5	96.88	96.40	0	7,453	0.00%
2021/06/17	5	95.24	5	95.84	96.50	0	7,514	0.00%
2021/06/16	2	94.55	1.1	94.79	94.30	0.9	7,571	0.01%
2021/06/15	3.1	95.08	4	95.53	96.20	-0.9	7,698	-0.01%
2021/06/11	10	95.67	9	96.91	95.10	1	8,301	0.01%
2021/06/10	19	98.16	15	98.13	96.80	4	8,717	0.05%
2021/06/09	0.1	93.50	8	93.48	94.30	-7.9	8,500	-0.09%
2021/06/08	1	92.10	0	0.00	91.90	1	8,610	0.01%
2021/06/07	2	91.25	3.2	91.78	92.40	-1.2	8,792	-0.01%
2021/06/03	2	92.15	2	93.30	92.70	0	8,910	0.00%
2021/06/02	5	93.62	0	0.00	93.00	5	9,000	0.06%
2021/06/01	1	95.50	2	95.30	94.70	-1	9,040	-0.01%
2021/05/31	4	94.03	17.1	93.59	94.30	-13.1	9,093	-0.14%
2021/05/28	3	93.83	5	94.18	94.10	-2	9,206	-0.02%
2021/05/27	18.1	94.27	3	93.77	94.00	15.1	9,409	0.16%
2021/05/26	1	91.40	0	0.00	91.80	1	9,402	0.01%
2021/05/25	0	0.00	11.1	92.55	92.20	-11.1	9,629	-0.12%
2021/05/24	1	88.80	5	89.76	90.10	-4	9,887	-0.04%
2021/05/21	3	87.57	5	88.88	88.10	-2	10,180	-0.02%
2021/05/20	6	87.48	0	0.00	87.00	6	10,707	0.06%
2021/05/19	5	88.48	4	88.69	89.90	1	11,189	0.01%
2021/05/18	2	87.05	3	86.07	87.00	-1	11,725	-0.01%
2021/05/17	14	83.45	10	82.25	82.50	4	11,952	0.03%
2021/05/14	3	87.20	7	88.69	88.00	-4	11,990	-0.03%
2021/05/13	19	91.26	11	91.24	88.90	8	11,927	0.07%
2021/05/12	9	87.56	9	87.01	86.80	0	11,768	0.00%
2021/05/11	15	92.50	7.2	92.97	90.50	7.8	11,690	0.07%
2021/05/10	3	97.27	3.1	99.01	97.20	-0.1	11,639	0.00%
2021/05/07	1	99.90	4.3	100.34	99.50	-3.3	11,696	-0.03%
2021/05/06	1	96.80	0	0.00	96.60	1	11,821	0.01%
2021/05/05	4	97.75	0	0.00	97.20	4	12,583	0.03%
2021/05/04	6	99.25	8	100.00	100.50	-2	13,173	-0.02%
2021/05/03	25	102.86	32	104.55	102.00	-7	13,120	-0.05%
2021/04/29	7	111.29	2	112.75	110.00	5	13,021	0.04%
2021/04/28	12	110.29	4	110.00	112.00	8	12,981	0.06%
2021/04/27	3	111.50	5	111.10	109.50	-2	12,943	-0.02%
2021/04/26	2	115.75	2	114.00	114.50	0	12,885	0.00%
2021/04/23	1	112.00	0	0.00	112.50	1	12,828	0.01%
2021/04/22	37	113.42	42	111.37	109.50	-5	12,847	-0.04%
2021/04/21	4	109.38	1	111.00	111.00	3	12,799	0.02%
2021/04/20	3	109.67	1	111.00	110.00	2	12,813	0.02%
2021/04/19	2	109.25	2	110.00	109.50	0	12,806	0.00%
2021/04/16	14	113.46	10	113.30	110.50	4	12,837	0.03%
2021/04/15	9	112.17	2	108.50	112.50	7	12,742	0.05%
2021/04/14	5	105.10	11	104.59	106.00	-6	12,670	-0.05%
2021/04/13	1	108.50	0	0.00	108.00	1	12,569	0.01%
2021/04/12	2	110.00	3	111.50	108.50	-1	12,524	-0.01%
2021/04/09	2	113.75	11.3	113.98	113.00	-9.3	12,433	-0.07%
2021/04/08	2	115.25	2.1	115.64	113.50	-0.1	12,344	0.00%
2021/04/07	6	110.83	5	110.80	115.00	1	12,160	0.01%
2021/04/06	8	111.62	16	112.19	114.00	-8	12,000	-0.07%
2021/04/01	7	105.07	4	106.00	105.50	3	11,755	0.03%
2021/03/31	3.2	102.97	3	102.83	102.00	0.2	11,534	0.00%
2021/03/30	1	103.50	4	100.38	103.00	-3	11,375	-0.03%
2021/03/29	28.3	99.46	23	99.46	99.40	5.3	11,059	0.05%
2021/03/26	14	97.54	9	97.28	98.00	5	10,827	0.05%
2021/03/25	19	98.32	30.3	98.11	96.70	-11.3	10,729	-0.11%
2021/03/24	3	94.63	11	94.71	94.80	-8	10,232	-0.08%
2021/03/23	5	93.98	3	94.63	93.60	2	10,227	0.02%
2021/03/22	7	93.43	41	93.92	93.50	-34	10,174	-0.33%
2021/03/19	1	92.00	0	0.00	92.80	1	10,113	0.01%
2021/03/18	17	94.54	14	95.08	94.10	3	10,049	0.03%
2021/03/17	72	95.84	58	95.22	94.50	14	9,947	0.14%
2021/03/16	5.3	95.66	10.1	96.34	98.70	-4.8	9,404	-0.05%
2021/03/15	2	89.80	8	89.43	89.80	-6	8,980	-0.07%
2021/03/12	1	88.90	2	89.10	88.40	-1	8,991	-0.01%
2021/03/11	5	87.22	19	88.57	88.20	-14	8,903	-0.16%
2021/03/10	3	85.53	7	86.13	86.30	-4	8,775	-0.05%
2021/03/09	4.1	83.82	5	84.08	85.30	-1	8,750	-0.01%
2021/03/08	21	85.18	17	84.82	84.50	4	8,811	0.05%
2021/03/05	1	84.10	2	85.45	85.80	-1	8,735	-0.01%
2021/03/04	5	84.68	3	85.07	84.70	2	8,712	0.02%
2021/03/03	19	84.83	16	85.24	84.90	3	8,709	0.03%
2021/03/02	24	87.22	15	87.38	85.70	9	8,584	0.10%
2021/02/26	6.1	84.62	6	84.70	84.60	0.1	8,371	0.00%
2021/02/25	11	87.56	12	87.33	86.50	-1	8,356	-0.01%
2021/02/24	32.1	86.72	31	86.51	84.10	1.1	8,261	0.01%
2021/02/23	29.1	85.09	26	84.22	84.00	3.1	7,957	0.04%
2021/02/22	66.1	89.07	41	89.17	87.60	25.1	7,648	0.33%
2021/02/19	34	84.38	35	84.67	87.80	-1	7,132	-0.01%
2021/02/18	76	78.70	69	78.58	79.90	7	6,636	0.11%
2021/02/17	12	71.87	13	74.88	76.30	-1	6,055	-0.02%
2021/02/05	2.1	70.17	3	70.23	69.40	-0.9	5,783	-0.02%
2021/02/04	1	69.10	0	0.00	68.80	1	5,746	0.02%
2021/02/03	0	0.00	2	69.20	68.60	-2	5,769	-0.03%
2021/02/02	0	0.00	3	67.87	67.90	-3	5,945	-0.05%
2021/02/01	2	65.70	5	65.72	66.80	-3	6,203	-0.05%
2021/01/29	22	68.60	13	66.93	66.20	9	6,303	0.14%
2021/01/28	8	70.11	6	68.87	68.70	2	6,298	0.03%
2021/01/27	105	74.32	101	75.20	72.80	4	6,149	0.07%	大買/大賣/
2021/01/26	10	73.74	18	75.18	76.20	-8	5,438	-0.15%
2021/01/25	0	0.00	1	69.80	69.30	-1	4,835	-0.02%
2021/01/22	0	0.00	2	66.75	67.60	-2	4,794	-0.04%
2021/01/21	6	65.57	5	65.40	64.60	1	4,809	0.02%
2021/01/20	4	65.73	0	0.00	65.30	4	4,819	0.08%
2021/01/19	7	68.60	5	68.20	67.50	2	4,842	0.04%
2021/01/18	3	69.97	11	70.24	69.00	-8	4,972	-0.16%
2021/01/15	5	71.14	18	70.92	69.50	-13	4,999	-0.26%
2021/01/14	2	69.85	8	69.58	69.70	-6	4,984	-0.12%
2021/01/12	6	68.15	7	67.63	66.70	-1	4,993	-0.02%
2021/01/11	4	64.90	4	64.90	67.40	0	5,037	0.00%
2021/01/08	0	0.00	10	67.45	67.20	-10	5,155	-0.19%
2021/01/07	11	67.05	5	66.20	66.80	6	5,201	0.12%
2021/01/05	3	66.83	3	66.90	66.50	0	5,349	0.00%
2021/01/04	4	67.18	2	66.70	67.30	2	5,502	0.04%
2020/12/31	3	66.00	0	0.00	65.70	3	6,172	0.05%
2020/12/30	1	64.60	1	64.50	64.70	0	6,589	0.00%
2020/12/28	1	65.10	3	65.20	65.10	-2	6,926	-0.03%
2020/12/24	1	65.10	2	64.70	65.00	-1	7,243	-0.01%
2020/12/23	1	64.20	1	64.80	63.70	0	7,464	0.00%
2020/12/22	1	64.10	1	63.90	64.00	0	7,877	0.00%
2020/12/21	0	0.00	1	63.60	63.50	-1	8,202	-0.01%
2020/12/18	1	63.90	1	63.90	63.60	0	8,471	0.00%
2020/12/17	10	63.80	1	63.50	63.40	9	8,854	0.10%
2020/12/16	1	64.90	1	64.70	64.70	0	9,049	0.00%
2020/12/15	0	0.00	2	65.00	64.30	-2	9,574	-0.02%
2020/12/14	6	65.95	7	65.66	65.90	-1	10,057	-0.01%
2020/12/10	11	67.85	5	67.20	67.10	6	11,773	0.05%
2020/12/09	6	69.17	6	69.05	69.40	0	11,866	0.00%
2020/12/08	5	68.74	2	68.20	68.40	3	11,815	0.03%
2020/12/07	1	68.40	2	68.50	67.20	-1	11,731	-0.01%
2020/12/04	12	68.34	14	68.06	67.90	-2	11,694	-0.02%
2020/12/03	1	68.40	4	68.23	67.40	-3	11,759	-0.03%
2020/12/02	19	68.71	20	68.48	68.70	-1	11,711	-0.01%
2020/12/01	3	67.57	9	67.10	67.60	-6	11,601	-0.05%
2020/11/27	12	67.08	2	67.20	66.70	10	11,637	0.09%
2020/11/26	1	65.60	2	65.85	66.10	-1	11,562	-0.01%
2020/11/25	6	66.32	9	65.88	65.40	-3	11,556	-0.03%
2020/11/24	16	67.44	19	67.09	66.40	-3	11,565	-0.03%
2020/11/23	24	66.21	23	66.63	67.20	1	11,498	0.01%
2020/11/19	6	65.20	6	65.10	64.90	0	11,354	0.00%
2020/11/18	2	66.05	1	65.80	65.50	1	11,345	0.01%
2020/11/17	3	65.13	3	65.53	65.10	0	11,325	0.00%
2020/11/16	1	65.40	1	65.60	65.40	0	11,380	0.00%
2020/11/13	6	64.50	3	65.17	65.70	3	11,383	0.03%
2020/11/12	6	64.35	3	64.60	63.90	3	11,363	0.03%
2020/11/11	14	65.16	11	65.22	65.30	3	11,322	0.03%
2020/11/10	24	65.60	15	65.55	64.70	9	11,299	0.08%
2020/11/09	87	68.08	87	68.03	68.00	0	11,116	0.00%
2020/11/06	18	71.64	11	71.41	71.10	7	10,825	0.06%
2020/11/05	13	70.91	12	70.61	70.90	1	10,723	0.01%
2020/11/04	8	70.48	8	70.28	70.10	0	10,662	0.00%
2020/11/03	0	0.00	5	69.48	70.30	-5	10,795	-0.05%
2020/11/02	1	67.70	1	67.90	68.30	0	10,743	0.00%
2020/10/30	2	67.10	1	67.60	66.70	1	10,713	0.01%
2020/10/28	1	68.00	10	68.10	68.10	-9	10,672	-0.08%
2020/10/27	7	68.33	6	68.78	68.50	1	10,652	0.01%
2020/10/26	21	69.96	15	71.17	69.00	6	10,621	0.06%
2020/10/23	21	71.45	23	71.05	71.00	-2	10,467	-0.02%
2020/10/22	6	70.70	6	70.37	70.70	0	10,379	0.00%
2020/10/21	8	70.21	5	70.02	70.00	3	10,253	0.03%
2020/10/20	5	69.50	13	69.50	69.50	-8	10,227	-0.08%
2020/10/19	11	68.57	0	0.00	69.50	11	10,126	0.11%
2020/10/16	30	70.10	30	69.88	68.00	0	10,087	0.00%
2020/10/15	51	69.88	40	69.55	69.50	11	9,935	0.11%
2020/10/14	19	70.15	47	69.89	69.50	-28	9,900	-0.28%
2020/10/13	11	69.51	18	69.75	70.10	-7	9,877	-0.07%
2020/10/12	37	69.87	1	70.10	70.50	36	9,844	0.37%
2020/10/08	115	69.89	139	71.49	69.30	-24	9,750	-0.25%	大買/大賣/
2020/10/07	15	69.13	22	68.55	71.60	-7	9,124	-0.08%
2020/10/06	42	66.42	12	66.66	67.90	30	8,740	0.34%
2020/10/05	11	65.32	11	65.02	65.10	0	8,690	0.00%
2020/09/30	14	63.76	14	64.27	66.30	0	8,782	0.00%
2020/09/29	23	64.68	22	64.41	64.00	1	8,741	0.01%
2020/09/28	27	66.30	22	65.02	64.60	5	8,704	0.06%
2020/09/25	33	68.35	27	68.06	67.30	6	8,552	0.07%
2020/09/24	45	68.43	57	68.21	67.50	-12	8,202	-0.15%
2020/09/23	10	69.74	1	69.20	70.10	9	7,934	0.11%
2020/09/22	42	69.90	36	69.51	68.50	6	7,740	0.08%
2020/09/21	44	69.97	47	69.59	69.00	-3	7,383	-0.04%
2020/09/18	66	71.82	68	72.33	72.20	-2	7,242	-0.03%
2020/09/17	54	70.67	75	70.90	72.00	-21	6,767	-0.31%
2020/09/16	64	70.32	82	69.76	70.00	-18	6,369	-0.28%
2020/09/15	50	63.38	70	63.32	65.10	-20	5,609	-0.36%
2020/09/14	9	57.10	45	58.63	59.20	-36	4,909	-0.73%
2020/09/11	0	0.00	1	55.00	53.90	-1	4,784	-0.02%
2020/09/10	2	55.50	3	55.40	54.80	-1	4,858	-0.02%
2020/09/09	1	54.10	2	54.50	55.30	-1	4,950	-0.02%
2020/09/08	22	55.57	18	55.84	54.70	4	4,999	0.08%
2020/09/07	10	53.67	10	53.25	53.10	0	5,008	0.00%
2020/09/04	1	53.80	0	0.00	54.20	1	5,133	0.02%
2020/09/03	5	55.68	3	55.03	54.80	2	5,220	0.04%
2020/09/02	4	55.05	6	55.00	55.30	-2	5,323	-0.04%
2020/09/01	11	53.54	1	53.10	53.40	10	5,620	0.18%
2020/08/31	1	54.00	0	0.00	53.80	1	5,701	0.02%
2020/08/28	3	54.43	4	54.58	53.80	-1	5,973	-0.02%
2020/08/27	2	53.50	0	0.00	53.50	2	6,255	0.03%
2020/08/26	2	54.50	6	54.40	54.40	-4	6,355	-0.06%
2020/08/25	11	52.93	1	53.30	53.10	10	6,497	0.15%
2020/08/24	1	52.70	0	0.00	52.90	1	6,655	0.02%
2020/08/21	1	52.20	2	51.90	52.10	-1	6,881	-0.01%
2020/08/20	2	51.40	0	0.00	50.90	2	7,135	0.03%
2020/08/19	4	55.53	3	55.70	55.10	1	7,182	0.01%
2020/08/18	1	55.20	1	55.70	55.40	0	7,250	0.00%
2020/08/17	2	55.30	3	55.33	55.30	-1	7,487	-0.01%
2020/08/14	0	0.00	1	55.50	54.70	-1	7,583	-0.01%
2020/08/13	1	54.30	6	54.92	54.80	-5	7,687	-0.07%
2020/08/12	1	53.00	1	54.20	54.80	0	8,026	0.00%
2020/08/11	6	53.43	0	0.00	53.00	6	8,560	0.07%
2020/08/10	2	55.35	3	55.93	54.80	-1	8,853	-0.01%
2020/08/07	10	56.87	7	56.80	56.00	3	9,415	0.03%
2020/08/06	1	52.70	2	54.15	52.70	-1	9,507	-0.01%
2020/08/03	1	54.00	1	53.80	53.80	0	11,261	0.00%
2020/07/30	11	52.70	2	52.30	53.00	9	12,488	0.07%
2020/07/29	6	50.27	6	51.55	51.60	0	12,730	0.00%
2020/07/28	9	50.26	8	51.41	50.20	1	12,797	0.01%
2020/07/27	16	51.11	0	0.00	50.00	16	12,956	0.12%
2020/07/24	11	52.54	5	51.00	51.00	6	13,285	0.05%
2020/07/23	21	52.76	20	52.55	52.70	1	13,327	0.01%
2020/07/22	13	53.09	10	52.70	52.70	3	13,415	0.02%
2020/07/21	17	52.81	18	52.97	53.30	-1	13,584	-0.01%
2020/07/20	11	52.69	13	53.13	52.80	-2	13,748	-0.01%
2020/07/17	7	53.67	5	52.90	52.10	2	13,921	0.01%
2020/07/16	4	55.83	2	55.40	55.00	2	13,922	0.01%
2020/07/15	3	58.67	3	58.47	58.20	0	13,949	0.00%
2020/07/14	5	60.80	3	60.20	59.50	2	14,039	0.01%
2020/07/13	2	62.70	3	62.50	62.50	-1	14,127	-0.01%
2020/07/10	7	62.50	7	62.94	61.50	0	14,144	0.00%
2020/07/09	3	62.47	7	62.47	62.10	-4	14,181	-0.03%
2020/07/08	3	60.30	2	60.80	61.20	1	14,222	0.01%
2020/07/07	1	60.00	2	60.35	60.40	-1	14,351	-0.01%
2020/07/06	1	60.10	28	59.69	59.90	-27	14,471	-0.19%
2020/07/03	0	0.00	11	58.17	58.70	-11	14,561	-0.08%
2020/07/02	1	58.30	21	58.38	58.40	-20	14,934	-0.13%
2020/07/01	0	0.00	2	57.70	57.10	-2	15,227	-0.01%
2020/06/30	2	56.70	10	56.50	56.70	-8	15,401	-0.05%
2020/06/29	2	56.75	3	56.37	56.20	-1	15,402	-0.01%
2020/06/24	5	55.56	5	55.82	55.90	0	15,345	0.00%
2020/06/23	1	55.50	0	0.00	55.00	1	15,400	0.01%
2020/06/22	21	56.22	5	54.90	56.20	16	15,324	0.10%
2020/06/19	1	53.70	2	53.75	53.80	-1	15,159	-0.01%
2020/06/18	2	53.10	11	53.41	53.10	-9	15,116	-0.06%
2020/06/17	16	53.00	6	53.18	53.10	10	15,086	0.07%
2020/06/16	3	52.63	1	51.90	52.70	2	15,056	0.01%
2020/06/15	13	51.33	1	51.90	51.10	12	15,052	0.08%
2020/06/12	8	51.38	9	51.17	51.80	-1	15,063	-0.01%
2020/06/11	2	50.70	3	50.63	50.50	-1	15,064	-0.01%
2020/06/10	46	51.68	4	51.83	51.60	42	15,146	0.28%
2020/06/09	23	52.20	21	52.55	52.00	2	15,178	0.01%
2020/06/08	23	52.34	21	54.00	52.00	2	15,246	0.01%
2020/06/05	11	57.71	18	57.74	57.70	-7	15,141	-0.05%
2020/06/04	5	60.16	33	58.81	58.00	-28	15,353	-0.18%
2020/06/03	26	59.76	10	59.67	60.30	16	15,769	0.10%
2020/06/02	14	58.38	15	57.89	57.70	-1	15,984	-0.01%
2020/06/01	22	58.28	22	58.38	58.30	0	16,421	0.00%
2020/05/29	10	57.38	12	57.62	57.70	-2	16,642	-0.01%
2020/05/28	26	57.32	9	57.82	57.10	17	16,528	0.10%
2020/05/27	10	57.33	7	56.50	55.90	3	16,379	0.02%
2020/05/26	5	57.16	3	57.60	58.10	2	16,134	0.01%
2020/05/25	3	57.30	4	57.35	57.80	-1	16,019	-0.01%
2020/05/22	6	59.52	3	57.97	57.10	3	15,985	0.02%
2020/05/21	2	58.20	7	58.31	58.00	-5	15,991	-0.03%
2020/05/20	6	57.65	2	57.50	57.40	4	15,879	0.03%
2020/05/19	11	58.85	29	57.79	57.00	-18	15,747	-0.11%
2020/05/18	31	61.05	16	61.25	61.20	15	15,364	0.10%
2020/05/15	0	0.00	4	60.15	57.50	-4	14,791	-0.03%
2020/05/14	44	61.60	27	61.84	59.80	17	14,442	0.12%
2020/05/13	8	60.64	13	60.00	61.00	-5	13,802	-0.04%
2020/05/12	33	61.24	26	60.94	60.80	7	13,520	0.05%
2020/05/11	18	58.58	19	57.98	59.50	-1	12,981	-0.01%
2020/05/08	29	58.57	49	57.98	58.30	-20	12,517	-0.16%
2020/05/07	35	54.38	42	54.48	55.70	-7	11,727	-0.06%
2020/05/06	64	53.69	52	53.55	50.70	12	11,237	0.11%
2020/05/05	17	48.25	34	47.46	50.30	-17	10,483	-0.16%
2020/05/04	40	46.17	5	46.09	45.80	35	10,202	0.34%
2020/04/30	6	46.66	3	46.95	46.10	3	10,141	0.03%
2020/04/29	41	47.48	64	47.50	47.75	-23	9,941	-0.23%
2020/04/28	1	44.90	6	45.18	44.85	-5	9,568	-0.05%
2020/04/27	18	46.23	8	45.85	45.85	10	9,479	0.11%
2020/04/24	22	46.74	17	46.59	46.10	5	9,357	0.05%
2020/04/23	29	46.16	5	46.09	46.30	24	9,122	0.26%
2020/04/22	12	44.73	8	45.33	45.40	4	8,898	0.04%
2020/04/21	1	44.05	32	44.49	43.05	-31	8,656	-0.36%
2020/04/20	0	0.00	1	44.35	44.70	-1	8,549	-0.01%
2020/04/17	4	44.66	82	44.03	43.85	-78	8,441	-0.92%
2020/04/16	20	45.95	26	46.32	45.65	-6	8,248	-0.07%
2020/04/15	0	0.00	2	46.20	45.00	-2	8,048	-0.02%
2020/04/14	4	45.81	12	46.40	45.45	-8	7,936	-0.10%
2020/04/13	81	46.47	19	46.28	45.80	62	7,732	0.80%
2020/04/10	28	44.63	4	45.16	44.50	24	7,445	0.32%
2020/04/09	47	44.90	7	45.20	44.05	40	7,180	0.56%
2020/04/08	8	43.33	12	43.31	43.40	-4	6,922	-0.06%
2020/04/07	25	46.00	53	44.09	43.50	-28	6,708	-0.42%
2020/04/06	18	43.08	12	42.79	43.70	6	6,238	0.10%
2020/04/01	28	38.23	28	39.02	39.75	0	5,855	0.00%
2020/03/31	0	0.00	5	36.56	36.15	-5	5,580	-0.09%
2020/03/30	8	36.04	10	36.23	36.20	-2	5,518	-0.04%
2020/03/27	31	36.66	21	36.54	36.00	10	5,446	0.18%
2020/03/26	1	34.95	9	35.12	35.00	-8	5,314	-0.15%
2020/03/25	3	35.10	16	35.05	34.25	-13	5,254	-0.25%
2020/03/24	27	34.00	24	34.51	34.40	3	5,180	0.06%
2020/03/23	9	33.37	1	33.80	33.15	8	5,108	0.16%
2020/03/20	7	33.43	3	33.38	33.85	4	5,069	0.08%
2020/03/19	22	32.85	6	31.67	31.10	16	5,000	0.32%
2020/03/18	3	35.10	28	35.03	34.50	-25	4,882	-0.51%
2020/03/17	16	34.81	6	34.54	34.45	10	4,772	0.21%
2020/03/16	40	34.83	22	35.30	34.20	18	4,627	0.39%
2020/03/13	11	32.75	29	32.54	32.95	-18	4,383	-0.41%
2020/03/12	11	36.18	38	35.92	35.70	-27	4,232	-0.64%
2020/03/11	15	39.59	8	38.90	38.20	7	3,998	0.18%
2020/03/10	13	39.98	52	40.85	38.90	-39	3,708	-1.05%
2020/03/09	108	46.56	68	46.40	43.00	40	3,398	1.18%	大買/
2020/03/06	62	44.16	22	45.29	46.20	40	2,687	1.49%
2020/03/05	35	40.92	39	41.25	42.00	-4	2,126	-0.19%
2020/03/04	34	37.06	23	38.46	39.15	11	1,554	0.71%
2020/03/03	0	0.00	7	35.46	35.60	-7	1,144	-0.61%
2020/03/02	9	35.79	4	35.10	35.10	5	1,075	0.46%
2020/02/27	0	0.00	1	34.40	34.10	-1	970	-0.10%
2020/02/26	1	35.10	1	34.75	34.50	0	925	0.00%
2020/02/25	1	35.35	1	36.90	35.00	0	895	0.00%
2020/02/24	14	37.19	3	36.80	36.65	11	808	1.36%
2020/02/18	1	34.40	1	34.00	33.90	0	490	0.00%
2020/02/17	1	34.20	0	0.00	34.10	1	489	0.20%
2020/02/10	1	35.60	8	35.63	33.85	-7	454	-1.54%
2020/02/07	4	35.18	5	35.20	34.40	-1	390	-0.26%
2020/02/06	0	0.00	1	34.60	33.70	-1	327	-0.31%
2020/02/05	2	34.08	3	33.83	34.10	-1	312	-0.32%
2020/02/04	2	34.90	0	0.00	33.60	2	297	0.67%
2020/01/03	1	33.70	1	33.05	33.20	0	246	0.00%
2020/01/02	2	33.38	0	0.00	33.50	2	255	0.78%
2019/12/19	0	0.00	1	33.05	32.90	-1	275	-0.36%
2019/12/12	1	32.35	0	0.00	32.20	1	295	0.34%
2019/11/19	1	32.80	0	0.00	32.80	1	563	0.18%
2019/10/25	0	0.00	1	33.60	33.70	-1	650	-0.15%
2019/10/09	1	32.00	0	0.00	32.05	1	630	0.16%
2019/09/16	0	0.00	6	33.60	33.50	-6	584	-1.03%
2019/09/06	0	0.00	8	34.75	34.60	-8	540	-1.48%
2019/09/05	12	35.98	12	35.16	34.90	0	524	0.00%
2019/09/03	0	0.00	16	34.88	34.90	-16	478	-3.34%
2019/09/02	8	35.16	0	0.00	35.10	8	466	1.72%
2019/08/30	0	0.00	15	35.27	34.70	-15	446	-3.36%
2019/08/29	30	34.79	0	0.00	34.95	30	415	7.22%
2019/08/27	0	0.00	1	34.65	34.00	-1	369	-0.27%
2019/08/22	1	34.10	2	34.25	34.25	-1	297	-0.34%
2019/08/20	2	35.10	0	0.00	34.50	2	280	0.71%
2019/08/19	1	33.25	1	33.30	33.30	0	249	0.00%
2019/08/15	2	33.10	0	0.00	33.10	2	233	0.86%
2019/08/01	0	0.00	5	30.70	30.95	-5	182	-2.74%
2019/07/26	0	0.00	1	32.00	31.85	-1	177	-0.56%
2019/07/19	2	30.80	0	0.00	30.80	2	168	1.18%
2019/07/18	3	30.75	0	0.00	30.55	3	168	1.78%
2019/06/10	0	0.00	1	30.75	30.70	-1	225	-0.44%
2019/06/05	1	31.10	0	0.00	30.85	1	229	0.44%
2019/05/07	1	31.70	0	0.00	31.75	1	222	0.45%
2019/05/03	0	0.00	2	31.65	32.05	-2	221	-0.90%
2019/04/16	0	0.00	1	32.20	32.30	-1	200	-0.50%
2019/03/22	0	0.00	2	30.85	30.65	-2	135	-1.48%
2019/03/19	2	30.25	1	30.05	30.15	1	114	0.87%
2019/03/18	0	0.00	1	29.70	29.75	-1	118	-0.85%
2019/03/06	1	29.35	0	0.00	29.60	1	105	0.95%
2019/02/26	1	29.50	0	0.00	29.50	1	101	0.98%
2019/02/15	0	0.00	1	29.05	29.00	-1	88	-1.13%
2019/02/12	1	28.50	1	28.35	28.60	0	88	0.00%
2019/02/11	1	28.15	0	0.00	28.15	1	88	1.13%
2019/01/25	0	0.00	1	28.65	28.60	-1	85	-1.17%
2019/01/10	1	28.50	0	0.00	28.35	1	97	1.02%
2019/01/07	0	0.00	1	28.95	29.05	-1	103	-0.97%
2018/12/17	0	0.00	1	29.15	29.35	-1	115	-0.87%
2018/12/10	0	0.00	2	29.18	29.20	-2	110	-1.82%
2018/11/20	0	0.00	1	28.95	28.90	-1	121	-0.82%
2018/10/26	1	27.00	1	26.70	27.00	0	172	0.00%
2018/10/23	2	28.85	0	0.00	28.45	2	171	1.16%
2018/09/27	0	0.00	3	30.00	30.00	-3	189	-1.58%
2018/09/19	0	30.50	0	0.00	30.35	0	208	0.00%
2018/09/18	2	30.35	0	0.00	30.10	2	212	0.94%
2018/09/12	0	0.00	1	29.65	29.65	-1	231	-0.43%
2018/09/11	1	29.35	0	0.00	29.90	1	234	0.43%
2018/08/21	0	0.00	6	31.33	31.80	-6	268	-2.23%
2018/08/13	1	29.80	0	0.00	30.50	1	252	0.40%
2018/08/09	3	30.30	0	0.00	30.50	3	243	1.23%
2018/08/08	2	30.45	1	30.25	30.45	1	243	0.41%
2018/08/07	1	29.80	0	0.00	29.95	1	239	0.42%
2018/07/04	1	30.00	0	0.00	30.30	1	334	0.30%
2018/06/27	0	0.00	4	30.04	30.25	-4	330	-1.21%
2018/06/26	0	0.00	6	30.27	30.20	-6	328	-1.83%
2018/06/14	0	0.00	2	32.50	32.30	-2	355	-0.56%
2018/06/13	0	0.00	1	32.30	32.25	-1	361	-0.28%
2018/06/12	0	0.00	3	32.45	32.50	-3	371	-0.81%
2018/06/11	0	0.00	1	32.30	32.50	-1	417	-0.24%
2018/06/07	1	32.75	1	32.65	32.65	0	431	0.00%
2018/06/06	2	32.88	5	33.00	32.70	-3	445	-0.67%
2018/06/05	1	32.35	0	0.00	32.35	1	454	0.22%
2018/06/04	1	32.00	0	0.00	32.05	1	475	0.21%
2018/06/01	3	32.15	0	0.00	32.15	3	482	0.62%
2018/05/30	5	31.85	2	31.70	31.75	3	501	0.60%
2018/05/28	2	32.08	0	0.00	32.10	2	516	0.39%
2018/05/09	1	31.75	2	31.80	31.60	-1	747	-0.13%
2018/05/08	2	32.25	0	0.00	32.00	2	751	0.27%
2018/05/07	0	0.00	10	32.60	32.60	-10	752	-1.33%
2018/05/02	1	33.05	0	0.00	32.80	1	770	0.13%
2018/04/30	1	32.90	0	0.00	32.80	1	779	0.13%
2018/04/19	0	0.00	1	35.00	35.30	-1	797	-0.13%
2018/04/18	1	35.00	0	0.00	35.55	1	797	0.13%
2018/04/02	1	37.05	0	0.00	37.35	1	876	0.11%
2018/03/29	0	0.00	1	36.65	36.75	-1	903	-0.11%
2018/03/27	2	36.60	0	0.00	36.85	2	919	0.22%
2018/03/23	0	0.00	4	35.70	36.40	-4	929	-0.43%
2018/03/22	0	0.00	1	36.90	36.60	-1	933	-0.11%
2018/03/20	0	0.00	2	37.98	38.00	-2	962	-0.21%
2018/03/15	2	38.25	1	38.55	38.25	1	1,163	0.09%
2018/03/09	0	0.00	1	37.55	37.10	-1	1,244	-0.08%
2018/03/07	1	36.90	0	0.00	37.00	1	1,244	0.08%
2018/03/05	2	36.45	0	0.00	37.20	2	1,317	0.15%
2018/02/27	0	0.00	11	36.90	37.40	-11	1,490	-0.74%
2018/02/26	16	37.65	1	37.75	37.35	15	1,494	1.00%
2018/02/23	21	37.29	21	36.99	37.05	0	1,473	0.00%
2018/02/21	0	35.30	0	0.00	35.10	0	1,443	0.00%
2018/02/06	0	0.00	5	34.30	34.60	-5	1,492	-0.33%
2018/02/02	2	34.53	0	0.00	34.90	2	1,509	0.13%
2018/01/26	0	0.00	2	35.05	35.35	-2	1,722	-0.12%
2018/01/24	4	34.71	1	35.10	35.25	3	1,849	0.16%
2018/01/19	2	34.90	0	0.00	34.60	2	2,076	0.10%
2018/01/18	0	0.00	2	35.50	35.25	-2	2,066	-0.10%
2018/01/17	2	35.05	0	0.00	35.05	2	2,059	0.10%
2018/01/15	1	34.60	0	0.00	34.90	1	2,070	0.05%
2018/01/10	0	0.00	2	35.23	35.00	-2	2,123	-0.09%
2018/01/09	0	0.00	1	36.05	35.70	-1	2,107	-0.05%
2018/01/08	1	36.55	0	0.00	36.45	1	2,092	0.05%
2018/01/05	1	37.95	0	0.00	37.55	1	2,078	0.05%
2018/01/04	0	0.00	4	37.10	37.30	-4	2,058	-0.19%