松翰 (5471)-凱基-中山券商分點個股進出

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
50.10
漲跌
▲0.80
漲幅
+1.62%
成交量
211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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/04/18	1	51.50	0	0.00	51.30	1	568	0.18%
2024/04/15	2	52.90	0	0.00	52.40	2	566	0.35%
2024/04/02	0	0.00	1	55.00	54.20	-1	593	-0.17%
2024/04/01	1	52.70	0	0.00	54.90	1	583	0.17%
2024/03/29	1	53.00	0	0.00	52.80	1	555	0.18%
2024/03/27	0	0.00	12	53.48	54.10	-12	493	-2.43%
2024/03/26	1	50.30	0	0.00	49.20	1	422	0.24%
2024/03/22	1	49.20	0	0.00	49.30	1	429	0.23%
2024/03/18	0	48.60	0	0.00	48.70	0	453	0.01%
2024/03/13	0.1	50.00	3	50.70	49.65	-2.9	466	-0.62%
2024/03/12	1	50.70	0	0.00	50.90	1	467	0.21%
2024/03/11	1	50.70	0	0.00	50.90	1	472	0.21%
2024/03/04	3	52.27	0	0.00	51.90	3	546	0.55%
2024/03/01	3	52.57	0	0.00	52.50	3	583	0.51%
2024/02/19	0	0.00	1	52.80	53.30	-1	951	-0.11%
2024/01/30	0	0.00	1	53.60	52.70	-1	983	-0.10%
2024/01/29	1	53.80	0	0.00	53.80	1	986	0.10%
2024/01/24	0	0.00	2	54.51	55.20	-2	990	-0.20%
2024/01/23	0	0.00	3	54.17	54.10	-3	989	-0.30%
2024/01/22	1	52.70	0	0.00	53.80	1	993	0.10%
2024/01/19	4	52.95	0	0.00	52.90	4	992	0.40%
2024/01/17	0	52.80	0	0.00	52.10	0	1,005	0.00%
2024/01/11	1	55.20	0	0.00	55.30	1	1,008	0.10%
2024/01/10	0	0.00	3	54.50	54.60	-3	1,031	-0.29%
2024/01/04	0	0.00	15	55.20	55.20	-15	1,034	-1.45%
2024/01/03	0	0.00	0.2	56.60	56.70	-0.2	1,032	-0.01%
2024/01/02	5	56.50	0	0.00	56.40	5	1,029	0.49%
2023/12/28	13	58.02	2	57.85	57.80	11	1,014	1.08%
2023/12/27	0	0.00	0	56.10	55.90	0	979	0.00%
2023/12/26	0	0.00	0.1	55.70	55.60	-0.1	976	-0.01%
2023/12/25	0	0.00	0.1	55.00	54.90	-0.1	977	-0.01%
2023/12/22	0	0.00	0.1	54.30	55.00	-0.1	989	-0.01%
2023/12/06	0	0.00	2	56.30	56.20	-2	899	-0.22%
2023/12/04	0	0.00	13	57.40	57.00	-13	877	-1.48%
2023/11/29	5	58.56	4	57.80	58.00	1	824	0.12%
2023/11/28	2	57.90	10	58.30	58.50	-8	799	-1.00%
2023/11/24	7	56.71	0	0.00	56.50	7	732	0.96%
2023/11/22	6	57.53	1.1	58.02	57.80	4.9	624	0.78%
2023/11/21	14	54.59	4	53.90	55.00	10	478	2.09%
2023/11/20	0	0.00	3	51.67	53.90	-3	415	-0.72%
2023/11/14	0	0.00	0.3	49.85	49.90	-0.3	341	-0.09%
2023/11/06	0	0.00	2	49.00	49.65	-2	329	-0.61%
2023/10/25	0	0.00	2	49.10	49.15	-2	314	-0.64%
2023/10/23	1	47.20	3	48.10	48.25	-2	300	-0.67%
2023/10/20	1	47.00	0	0.00	47.10	1	297	0.34%
2023/10/19	0	0.00	1	47.75	47.65	-1	306	-0.33%
2023/10/18	3	46.82	0	0.00	47.85	3	311	0.96%
2023/10/17	2	47.48	1	47.50	47.65	1	294	0.34%
2023/10/13	0	0.00	2	47.05	46.95	-2	309	-0.65%
2023/10/12	0.1	46.00	0	0.00	46.20	0.1	313	0.03%
2023/10/02	2	46.15	0	0.00	46.15	2	317	0.63%
2023/09/28	1	46.50	0	0.00	46.60	1	316	0.32%
2023/09/05	0	0.00	1	45.90	46.25	-1	300	-0.33%
2023/08/29	0	0.00	1	43.80	44.10	-1	296	-0.34%
2023/08/15	1	42.76	0	0.00	42.75	1	301	0.34%
2023/08/11	2	44.25	0	0.00	44.45	2	296	0.67%
2023/08/09	0	45.35	0	0.00	45.10	0	291	0.01%
2023/08/08	2	45.55	0	0.00	45.60	2	289	0.69%
2023/07/26	0	0.00	1	46.00	45.60	-1	269	-0.37%
2023/07/24	0	46.25	0	0.00	45.55	0	264	0.01%
2023/07/19	1	48.85	0	0.00	48.55	1	249	0.40%
2023/07/11	0	0.00	1.5	49.90	50.00	-1.5	241	-0.64%
2023/07/10	0	49.85	0	0.00	49.70	0	242	0.01%
2023/07/04	0	0.00	1	50.60	50.50	-1	253	-0.40%
2023/06/07	1	52.20	0	0.00	51.80	1	267	0.37%
2023/06/06	2	51.10	0	0.00	51.00	2	263	0.76%
2023/05/29	0	50.90	0	0.00	51.10	0	279	0.01%
2023/05/23	0	0.00	0.3	50.60	50.70	-0.3	284	-0.11%
2023/05/19	0	0.00	0.1	50.20	50.00	-0.1	288	-0.03%
2023/05/18	0	0.00	0.1	50.10	50.00	-0.1	291	-0.03%
2023/05/15	0	0.00	1	49.00	48.85	-1	295	-0.34%
2023/05/10	0	0.00	2.6	49.84	49.90	-2.6	308	-0.84%
2023/05/08	1	51.00	0	0.00	50.60	1	318	0.31%
2023/05/02	0	0.00	0.1	50.00	50.20	-0.1	373	-0.03%
2023/04/28	0	0.00	0.1	49.90	49.70	-0.1	379	-0.03%
2023/04/27	0	0.00	0.1	49.84	49.75	-0.1	375	-0.03%
2023/04/26	1	48.80	0	0.00	49.35	1	376	0.27%
2023/04/25	0	0.00	1	49.05	49.15	-1	376	-0.27%
2023/04/24	0	0.00	0.1	50.50	50.30	-0.1	371	-0.03%
2023/04/21	0	0.00	0.1	50.80	50.50	-0.1	372	-0.03%
2023/04/20	1	52.50	0	0.00	52.30	1	364	0.27%
2023/04/18	1	54.30	0	0.00	54.20	1	363	0.28%
2023/03/21	1	53.30	0	0.00	53.30	1	804	0.12%
2023/03/16	1	53.20	0	0.00	52.90	1	810	0.12%
2023/03/10	0	0.00	1	54.40	53.90	-1	861	-0.12%
2023/03/07	0	0.00	6	55.10	55.20	-6	958	-0.63%
2023/03/06	0	0.00	2	55.45	55.60	-2	960	-0.21%
2023/02/23	0	0.00	1	55.40	55.40	-1	965	-0.10%
2023/02/22	1	54.40	2	54.40	54.50	-1	966	-0.10%
2023/02/21	0	0.00	1	55.80	55.50	-1	966	-0.10%
2023/02/20	6	55.40	1	55.40	55.10	5	975	0.51%
2023/02/17	1	54.80	0	0.00	54.80	1	978	0.10%
2023/02/16	1	54.20	0	0.00	54.70	1	979	0.10%
2023/02/15	1	54.50	0	0.00	54.00	1	985	0.10%
2023/02/09	2	54.30	1	54.60	54.60	1	992	0.10%
2023/02/08	2	54.60	1	54.50	54.70	1	990	0.10%
2023/02/02	0	0.00	1.3	54.12	54.10	-1.3	970	-0.13%
2023/02/01	0	0.00	1	53.10	53.60	-1	954	-0.10%
2023/01/16	0	0.00	2	50.10	49.85	-2	924	-0.22%
2023/01/11	0	0.00	1	51.10	51.10	-1	921	-0.11%
2023/01/10	1	51.60	0	0.00	51.20	1	920	0.11%
2022/12/30	1	50.60	0	0.00	50.10	1	911	0.11%
2022/12/28	1	49.40	0	0.00	49.20	1	897	0.11%
2022/12/21	29	56.77	29	52.79	53.40	0	842	0.00%
2022/12/20	0	0.00	0.9	55.10	55.10	-0.9	535	-0.17%
2022/12/09	0	0.00	2	49.40	49.70	-2	475	-0.42%
2022/12/06	0	0.00	1	51.50	51.10	-1	458	-0.22%
2022/12/05	2	52.60	0	0.00	52.20	2	451	0.44%
2022/12/01	1	52.00	3	50.83	52.60	-2	412	-0.49%
2022/11/30	0	0.00	2	48.58	48.65	-2	382	-0.52%
2022/11/29	2	47.23	0	0.00	47.25	2	327	0.61%
2022/11/24	0.1	48.70	0	0.00	49.05	0.1	305	0.03%
2022/11/18	1	49.50	0	0.00	49.25	1	293	0.34%
2022/11/16	1	50.10	1	50.30	50.30	0	286	0.00%
2022/11/08	0	0.00	1	49.20	48.20	-1	271	-0.37%
2022/11/07	1	48.00	0	0.00	47.75	1	270	0.37%
2022/11/04	0	0.00	1	47.70	47.80	-1	271	-0.37%
2022/11/02	1	47.50	1	47.50	47.35	0	273	0.00%
2022/10/13	0.5	46.50	0	0.00	44.00	0.5	348	0.14%
2022/10/11	0.5	46.50	1	46.60	46.55	-0.5	363	-0.14%
2022/10/05	1	50.10	0	0.00	49.80	1	384	0.26%
2022/09/26	1	50.00	0	0.00	49.35	1	400	0.25%
2022/09/06	1	56.10	0	0.00	55.90	1	493	0.20%
2022/08/30	0	58.80	0	0.00	58.90	0	523	0.01%
2022/08/25	1	59.20	0	0.00	58.90	1	530	0.19%
2022/08/24	0.1	58.70	0	0.00	58.20	0.1	535	0.01%
2022/08/22	1	59.30	2	59.25	59.20	-1	551	-0.18%
2022/08/19	1	59.12	0	0.00	59.50	1	552	0.19%
2022/08/16	1	59.90	0	0.00	59.40	1	552	0.18%
2022/08/08	0.9	56.51	1	56.30	55.80	-0.1	567	-0.01%
2022/08/05	0	0.00	1	56.70	56.80	-1	566	-0.18%
2022/08/04	1.1	56.00	0	0.00	55.90	1.1	571	0.18%
2022/08/03	0.2	56.85	0	0.00	56.60	0.2	571	0.04%
2022/07/28	1	57.30	0	0.00	57.30	1	590	0.17%
2022/07/26	1	59.60	0	0.00	58.90	1	588	0.17%
2022/07/21	0	0.00	1	61.41	62.00	-1	605	-0.17%
2022/07/20	2	68.10	2	68.25	68.00	0	603	0.00%
2022/07/19	2.5	67.12	1	67.20	67.00	1.5	603	0.25%
2022/07/18	1	66.90	1.5	66.40	66.70	-0.5	601	-0.08%
2022/07/15	1.2	64.50	0	0.00	65.40	1.2	597	0.20%
2022/07/12	0.3	60.60	1	61.10	60.20	-0.7	585	-0.12%
2022/07/01	2	60.60	2	65.00	60.50	0	661	0.00%
2022/06/30	1	66.90	0	0.00	67.00	1	638	0.16%
2022/06/28	0	0.00	0.1	69.80	69.50	-0.1	662	-0.02%
2022/06/27	0	0.00	0	71.10	70.90	0	740	0.00%
2022/06/24	0	0.00	0.5	69.30	68.70	-0.5	831	-0.06%
2022/06/22	1	69.40	1.4	68.97	68.50	-0.4	862	-0.04%
2022/06/21	0	0.00	0.3	68.90	69.20	-0.3	901	-0.03%
2022/06/20	2	69.23	1	67.70	67.30	1	968	0.10%
2022/06/17	1.1	70.10	1	70.00	69.90	0.1	963	0.01%
2022/06/16	1	72.60	1	71.80	71.30	0	957	0.00%
2022/06/15	1.1	71.83	1	71.80	71.80	0.1	966	0.01%
2022/06/14	1.2	72.06	2	71.95	72.00	-0.8	974	-0.08%
2022/06/13	3.4	73.11	1.2	73.19	72.60	2.2	981	0.23%
2022/06/09	0	0.00	1	76.10	75.90	-1	983	-0.10%
2022/06/07	1	77.10	0	0.00	77.00	1	994	0.10%
2022/06/06	0.1	77.30	0	0.00	77.00	0.1	1,004	0.01%
2022/06/01	0	0.00	1	77.90	77.70	-1	1,041	-0.10%
2022/05/31	0.3	77.20	0	0.00	77.20	0.3	1,047	0.03%
2022/05/30	0.2	76.13	1.1	76.19	76.20	-1	1,051	-0.09%
2022/05/27	0.2	74.60	0	0.00	74.30	0.2	1,054	0.02%
2022/05/25	0.1	74.50	0	0.00	74.30	0.1	1,111	0.01%
2022/05/24	0.2	75.10	0	0.00	74.00	0.2	1,185	0.02%
2022/05/23	0	75.10	0	0.00	75.30	0	1,189	0.00%
2022/05/20	0	75.80	0	0.00	75.40	0	1,196	0.00%
2022/05/19	0.1	75.26	1.1	75.53	75.50	-1	1,203	-0.08%
2022/05/18	1	76.80	0	0.00	76.50	1	1,202	0.08%
2022/05/17	1	75.00	1	76.50	77.20	0	1,199	0.00%
2022/05/16	1	74.20	0	0.00	74.10	1	1,192	0.08%
2022/05/12	1.2	74.25	0	0.00	74.00	1.2	1,217	0.10%
2022/05/10	1	73.50	0	0.00	75.60	1	1,226	0.08%
2022/05/09	1	74.80	0	0.00	74.20	1	1,221	0.08%
2022/05/04	1	76.72	0	0.00	77.20	1	1,221	0.08%
2022/05/03	0	0.00	0	76.00	76.40	0	1,224	0.00%
2022/04/27	0.1	74.20	11	73.72	73.80	-10.9	1,223	-0.89%
2022/04/25	2	77.40	0	0.00	77.00	2	1,208	0.17%
2022/04/22	1	80.70	0	0.00	80.60	1	1,195	0.08%
2022/04/21	0	0.00	1	82.50	81.60	-1	1,211	-0.08%
2022/04/19	0.1	81.50	0	0.00	81.50	0.1	1,258	0.00%
2022/04/18	3	80.77	0	0.00	80.70	3	1,273	0.24%
2022/04/15	0.4	82.07	3	81.70	81.70	-2.7	1,299	-0.20%
2022/04/14	0	0.00	1	82.80	82.90	-1	1,320	-0.08%
2022/04/12	1	82.60	0	0.00	82.20	1	1,349	0.07%
2022/04/11	4	83.45	1	85.20	83.10	3	1,446	0.21%
2022/04/08	0	0.00	1	85.70	86.10	-1	1,534	-0.07%
2022/04/07	3	86.80	1	86.20	85.90	2	1,531	0.13%
2022/04/01	1	89.70	0	0.00	89.80	1	1,504	0.07%
2022/03/31	2	90.05	0	0.00	90.00	2	1,502	0.13%
2022/03/30	4	92.98	4	92.25	91.00	0	1,485	0.00%
2022/03/29	1	91.70	5	92.78	91.40	-4	1,419	-0.28%
2022/03/28	0	0.00	5	89.10	89.30	-5	1,335	-0.37%
2022/03/25	0	0.00	1	90.80	90.40	-1	1,331	-0.08%
2022/03/24	1	90.90	1.1	90.62	90.90	-0.1	1,308	-0.01%
2022/03/23	8	89.99	0	0.00	90.40	8	1,273	0.63%
2022/03/21	0	0.00	1	87.90	87.40	-1	1,215	-0.08%
2022/03/18	0	0.00	1	85.80	87.20	-1	1,212	-0.08%
2022/03/16	1	84.10	0	0.00	83.60	1	1,213	0.08%
2022/03/15	3.1	84.79	0	0.00	84.20	3.1	1,230	0.25%
2022/03/11	0	0.00	3	87.37	86.40	-3	1,288	-0.23%
2022/03/10	5	86.60	1	86.70	87.00	4	1,298	0.31%
2022/03/09	0	0.00	11	85.45	85.50	-11	1,334	-0.82%
2022/03/08	5	85.02	0	0.00	84.00	5	1,446	0.35%
2022/03/07	2.2	86.35	0	0.00	86.60	2.2	1,505	0.15%
2022/03/04	1	88.70	1	89.20	89.10	0	1,504	0.00%
2022/03/03	0	0.00	3	88.87	89.00	-3	1,511	-0.20%
2022/03/01	1	87.60	0	0.00	88.20	1	1,520	0.07%
2022/02/25	4.5	88.39	3	87.90	87.60	1.5	1,523	0.10%
2022/02/24	6.6	86.96	15	87.21	87.30	-8.4	1,517	-0.55%
2022/02/21	1	85.00	0	0.00	86.00	1	1,747	0.06%
2022/02/18	0	0.00	1	84.50	85.00	-1	1,762	-0.06%
2022/02/17	1	85.30	2	85.35	85.10	-1	1,786	-0.06%
2022/02/16	1	85.80	1	86.30	85.40	0	1,823	0.00%
2022/02/15	4	86.25	4	85.90	85.60	0	1,846	0.00%
2022/02/10	1	85.10	1	85.30	85.10	0	1,891	0.00%
2022/02/09	1	86.30	0	0.00	86.20	1	1,897	0.05%
2022/01/26	1.2	82.56	0	0.00	82.50	1.2	1,907	0.06%
2022/01/24	0.1	83.70	0	0.00	83.40	0.1	1,961	0.01%
2022/01/21	0.1	85.20	3	85.23	84.60	-3	1,967	-0.15%
2022/01/19	1	85.70	20	85.48	86.00	-19	1,993	-0.95%
2022/01/18	1	86.00	0	0.00	86.00	1	2,033	0.05%
2022/01/14	0	83.60	2	83.50	83.30	-2	2,047	-0.10%
2022/01/12	2	86.35	0	0.00	86.30	2	2,044	0.10%
2022/01/10	2	89.45	1	88.90	88.80	1	2,018	0.05%
2022/01/07	1	90.80	0	0.00	90.80	1	1,999	0.05%
2022/01/05	0	0.00	4	94.03	93.50	-4	2,014	-0.20%
2022/01/03	4	94.48	7	95.09	95.00	-3	1,926	-0.16%
2021/12/30	0	0.00	1	92.00	92.00	-1	1,848	-0.05%
2021/12/28	0	0.00	2	91.55	91.40	-2	1,914	-0.10%
2021/12/23	2	92.30	1	92.10	91.60	1	1,994	0.05%
2021/12/22	1	91.80	0	0.00	91.30	1	2,010	0.05%
2021/12/20	1	91.60	0	0.00	90.30	1	2,067	0.05%
2021/12/17	1	90.90	0	0.00	91.00	1	2,090	0.05%
2021/12/15	0	0.00	0.1	90.80	90.60	-0.1	2,097	0.00%
2021/12/14	2	90.35	2	90.60	90.00	0	2,103	0.00%
2021/12/10	2	90.65	1	90.20	91.20	1	2,110	0.05%
2021/12/09	0	0.00	1	90.30	90.40	-1	2,114	-0.05%
2021/12/08	5	91.50	4	91.33	91.60	1	2,125	0.05%
2021/12/07	5	93.90	3	93.63	93.60	2	2,093	0.10%
2021/12/06	7	95.30	0	0.00	94.70	7	2,097	0.33%
2021/12/03	1	96.60	1	96.20	95.80	0	2,136	0.00%
2021/12/02	19	94.88	21	96.19	94.60	-2	2,197	-0.09%
2021/12/01	1	95.50	5.5	95.65	96.50	-4.5	2,259	-0.20%
2021/11/30	0	0.00	2	92.50	92.50	-2	2,285	-0.09%
2021/11/25	1	91.00	0	0.00	91.00	1	2,364	0.04%
2021/11/24	2	91.90	0	0.00	92.00	2	2,366	0.08%
2021/11/23	7	93.04	0	0.00	91.60	7	2,375	0.29%
2021/11/22	2	94.00	3	94.70	94.00	-1	2,378	-0.04%
2021/11/19	30	96.60	1	95.24	94.40	29	2,386	1.21%
2021/11/18	3	92.30	1	96.40	96.00	2	2,243	0.09%
2021/11/16	0.1	91.50	0	0.00	91.70	0.1	2,198	0.00%
2021/11/15	0	0.00	3	91.97	92.40	-3	2,206	-0.14%
2021/11/12	1	90.80	2	91.20	90.30	-1	2,209	-0.05%
2021/11/11	1	90.10	0	0.00	89.90	1	2,216	0.05%
2021/11/10	1	87.80	0.5	88.60	87.80	0.5	2,224	0.02%
2021/11/09	2	88.20	2	88.20	88.20	0	2,282	0.00%
2021/11/08	0	0.00	1	86.50	86.70	-1	2,284	-0.04%
2021/11/03	2	86.60	0	0.00	86.70	2	2,543	0.08%
2021/11/01	5	87.80	5	89.00	88.70	0	2,715	0.00%
2021/10/28	1	85.80	0	85.40	85.80	1	2,748	0.04%
2021/10/27	0	0.00	1.5	83.71	84.70	-1.5	2,784	-0.05%
2021/10/26	2	85.35	1	84.40	83.60	1	2,871	0.03%
2021/10/25	0	0.00	1	86.80	86.40	-1	2,896	-0.03%
2021/10/22	0	0.00	2	86.10	85.50	-2	3,031	-0.07%
2021/10/21	1	86.10	1	86.70	86.30	0	3,119	0.00%
2021/10/20	0	0.00	2	85.00	85.10	-2	3,210	-0.06%
2021/10/15	2	82.20	0	0.00	82.50	2	4,385	0.05%
2021/10/14	2	80.05	0	0.00	80.60	2	4,800	0.04%
2021/10/13	0.5	79.90	0	0.00	79.50	0.5	5,370	0.01%
2021/10/12	1.2	82.64	0	0.00	82.30	1.2	5,542	0.02%
2021/10/08	1	86.30	1	87.60	85.10	0	5,564	0.00%
2021/10/06	4	83.64	0	0.00	82.50	4	5,827	0.07%
2021/10/05	1	81.60	1	85.50	85.30	0	6,034	0.00%
2021/10/04	2	85.45	0	0.00	84.80	2	6,028	0.03%
2021/09/30	1	91.00	0	0.00	90.70	1	6,031	0.02%
2021/09/29	0	0.00	1	90.80	90.80	-1	6,042	-0.02%
2021/09/28	0	0.00	2	94.45	94.00	-2	6,068	-0.03%
2021/09/27	0	0.00	6	94.43	94.40	-6	6,044	-0.10%
2021/09/24	0	0.00	3	92.80	93.00	-3	6,036	-0.05%
2021/09/23	1	91.40	1	91.80	91.80	0	6,024	0.00%
2021/09/22	1	88.60	3	89.70	90.20	-2	6,038	-0.03%
2021/09/17	1	91.50	0	0.00	91.20	1	6,044	0.02%
2021/09/16	0	0.00	1	90.60	90.80	-1	6,066	-0.02%
2021/09/15	2.5	90.44	2	90.25	90.50	0.5	6,081	0.01%
2021/09/14	1	92.20	0	0.00	91.60	1	6,096	0.02%
2021/09/13	1	93.10	1	93.10	93.10	0	6,119	0.00%
2021/09/10	2	91.50	1	90.60	91.70	1	6,107	0.02%
2021/09/08	2.6	90.55	1	91.20	90.30	1.6	6,152	0.03%
2021/09/07	1.5	93.17	2	94.75	92.80	-0.5	6,127	-0.01%
2021/09/06	20	99.76	12	100.12	98.10	8	6,064	0.13%
2021/09/03	2	97.80	9	94.93	98.40	-7	5,965	-0.12%
2021/09/02	2	94.25	3	94.73	93.70	-1	6,177	-0.02%
2021/09/01	2	91.70	6	92.50	93.50	-4	6,181	-0.06%
2021/08/31	2	90.15	0	0.00	90.50	2	6,160	0.03%
2021/08/30	4	91.50	0	0.00	91.30	4	6,173	0.06%
2021/08/27	5	90.64	3	91.10	91.50	2	6,181	0.03%
2021/08/26	3	91.00	0	0.00	91.40	3	6,204	0.05%
2021/08/25	6	91.75	4	92.38	92.70	2	6,207	0.03%
2021/08/24	5	91.04	0.2	90.80	90.10	4.8	6,201	0.08%
2021/08/23	1	89.30	1	89.30	90.70	0	6,186	0.00%
2021/08/20	2	87.75	0	0.00	87.40	2	6,218	0.03%
2021/08/19	3.2	88.73	8	87.39	86.50	-4.8	6,312	-0.08%
2021/08/18	1	87.10	0	0.00	89.90	1	6,326	0.02%
2021/08/17	0.8	88.59	5	86.30	86.60	-4.2	6,363	-0.07%
2021/08/16	2	89.25	7	88.66	89.50	-5	6,377	-0.08%
2021/08/13	10.2	92.03	5	92.80	90.20	5.2	6,372	0.08%
2021/08/12	1	95.30	1	95.20	95.20	0	6,355	0.00%
2021/08/11	11.5	97.44	2	97.05	95.00	9.5	6,423	0.15%
2021/08/10	5	106.00	6	106.67	106.00	-1	6,422	-0.02%
2021/08/09	5	112.40	21.3	112.73	108.50	-16.3	6,404	-0.25%
2021/08/06	13	111.88	17.5	112.41	111.50	-4.5	6,413	-0.07%
2021/08/05	2	109.75	16	109.41	110.50	-14	6,508	-0.22%
2021/08/04	7.3	106.92	0	0.00	106.50	7.3	6,567	0.11%
2021/08/03	0	0.00	2	108.75	108.50	-2	6,647	-0.03%
2021/07/30	9	107.50	9	107.00	107.50	0	6,733	0.00%
2021/07/29	2	101.99	3	102.83	105.00	-1	6,679	-0.01%
2021/07/28	15	99.60	4	102.58	103.00	11	6,679	0.16%
2021/07/27	5.5	105.73	3	105.83	104.50	2.5	6,687	0.04%
2021/07/26	9	109.17	15	109.53	108.50	-6	6,732	-0.09%
2021/07/23	48.1	113.07	64	110.38	108.00	-15.9	6,695	-0.24%
2021/07/22	51	113.73	45.1	113.78	113.00	5.9	6,483	0.09%
2021/07/21	31.1	113.05	19	115.16	112.50	12.1	6,273	0.19%
2021/07/20	36	110.04	15	108.97	109.00	21	5,889	0.36%
2021/07/19	44	107.48	85.3	109.68	113.00	-41.3	5,631	-0.73%
2021/07/16	44.1	103.79	15	104.53	103.00	29.1	5,231	0.56%
2021/07/15	3	99.50	0	0.00	99.90	3	5,071	0.06%
2021/07/14	1	98.80	6	99.08	99.00	-5	5,090	-0.10%
2021/07/13	17	103.54	14	101.25	99.10	3	5,086	0.06%
2021/07/12	2	99.30	3.1	100.55	101.50	-1.1	4,974	-0.02%
2021/07/09	1	95.60	7	95.77	95.90	-6	4,852	-0.12%
2021/07/08	0	0.00	1	96.50	95.30	-1	4,959	-0.02%
2021/07/07	3	94.90	0	0.00	94.80	3	5,000	0.06%
2021/07/06	1	94.80	1	94.80	94.80	0	5,121	0.00%
2021/07/05	0	0.00	3	96.10	96.10	-3	5,245	-0.06%
2021/07/02	1	93.70	0	0.00	93.60	1	5,388	0.02%
2021/06/30	3	94.00	2	94.00	94.00	1	5,792	0.02%
2021/06/29	0	0.00	1	93.70	93.70	-1	6,023	-0.02%
2021/06/25	1	95.20	4	95.60	94.30	-3	6,537	-0.05%
2021/06/23	8	94.25	2	94.40	94.00	6	6,868	0.09%
2021/06/22	3	93.37	5	93.86	92.60	-2	7,365	-0.03%
2021/06/21	2	94.80	1	94.30	94.30	1	7,403	0.01%
2021/06/18	6	96.30	3	96.27	96.40	3	7,453	0.04%
2021/06/17	2	96.05	8	95.61	96.50	-6	7,514	-0.08%
2021/06/16	11	95.07	3	96.37	94.30	8	7,571	0.11%
2021/06/15	2	95.25	2	95.30	96.20	0	7,698	0.00%
2021/06/11	2	96.25	3	96.67	95.10	-1	8,301	-0.01%
2021/06/10	15	98.53	13	99.01	96.80	2	8,717	0.02%
2021/06/09	3	94.30	5	93.28	94.30	-2	8,500	-0.02%
2021/06/07	1.1	89.81	1	92.30	92.40	0.1	8,792	0.00%
2021/06/04	0.1	92.00	0	0.00	91.80	0.1	8,852	0.00%
2021/06/03	1	92.80	0	0.00	92.70	1	8,910	0.01%
2021/06/02	1.1	93.12	3.2	94.13	93.00	-2.1	9,000	-0.02%
2021/06/01	2	95.10	4	95.08	94.70	-2	9,040	-0.02%
2021/05/31	4.1	94.02	6	94.18	94.30	-1.9	9,093	-0.02%
2021/05/28	7.1	94.23	2	94.10	94.10	5.1	9,206	0.06%
2021/05/27	6	93.50	7	93.16	94.00	-1	9,409	-0.01%
2021/05/26	2	91.70	0	0.00	91.80	2	9,402	0.02%
2021/05/25	3	93.30	4	92.80	92.20	-1	9,629	-0.01%
2021/05/24	0	0.00	6	90.10	90.10	-6	9,887	-0.06%
2021/05/21	1	87.80	2	88.05	88.10	-1	10,180	-0.01%
2021/05/20	2	87.60	0	0.00	87.00	2	10,707	0.02%
2021/05/19	3	89.17	8	89.38	89.90	-5	11,189	-0.04%
2021/05/18	9	87.27	7	87.19	87.00	2	11,725	0.02%
2021/05/17	5	84.38	5	85.82	82.50	0	11,952	0.00%
2021/05/14	7	88.64	3	88.00	88.00	4	11,990	0.03%
2021/05/13	5	91.36	18	90.28	88.90	-13	11,927	-0.11%
2021/05/12	3	87.23	17	84.94	86.80	-14	11,768	-0.12%
2021/05/11	5	92.00	12	93.21	90.50	-7	11,690	-0.06%
2021/05/10	3	97.03	12	97.28	97.20	-9	11,639	-0.08%
2021/05/07	0	0.00	1	99.50	99.50	-1	11,696	-0.01%
2021/05/06	0	0.00	3	97.60	96.60	-3	11,821	-0.03%
2021/05/05	3	98.47	4	100.28	97.20	-1	12,583	-0.01%
2021/05/04	3	97.53	3	100.50	100.50	0	13,173	0.00%
2021/05/03	14.1	103.40	13	103.08	102.00	1.1	13,120	0.01%
2021/04/29	10	110.90	4	110.88	110.00	6	13,021	0.05%
2021/04/28	13	110.65	7	110.64	112.00	6	12,981	0.05%
2021/04/27	8	110.50	4	111.25	109.50	4	12,943	0.03%
2021/04/26	11	114.36	5	114.80	114.50	6	12,885	0.05%
2021/04/23	7	112.43	22	113.50	112.50	-15	12,828	-0.12%
2021/04/22	12	111.50	7	111.86	109.50	5	12,847	0.04%
2021/04/21	2	109.75	1	109.00	111.00	1	12,799	0.01%
2021/04/20	1	112.00	3	111.17	110.00	-2	12,813	-0.02%
2021/04/19	8	109.63	5	109.50	109.50	3	12,806	0.02%
2021/04/16	8	112.56	10	112.65	110.50	-2	12,837	-0.02%
2021/04/15	6	108.75	9	110.33	112.50	-3	12,742	-0.02%
2021/04/14	3	106.33	20	106.10	106.00	-17	12,670	-0.13%
2021/04/13	21	110.26	7	109.43	108.00	14	12,569	0.11%
2021/04/12	18	111.17	14	110.04	108.50	4	12,524	0.03%
2021/04/09	7	114.14	2	113.00	113.00	5	12,433	0.04%
2021/04/08	10	114.25	9	114.78	113.50	1	12,344	0.01%
2021/04/07	10	113.30	43	110.98	115.00	-33	12,160	-0.27%
2021/04/06	41	113.65	9	112.00	114.00	32	12,000	0.27%
2021/04/01	30	106.57	12	105.25	105.50	18	11,755	0.15%
2021/03/31	9	102.39	14	103.36	102.00	-5	11,534	-0.04%
2021/03/30	38	103.70	37	102.92	103.00	1	11,375	0.01%
2021/03/29	36	99.90	19	99.83	99.40	17	11,059	0.15%
2021/03/26	8	97.74	3	98.53	98.00	5	10,827	0.05%
2021/03/25	9	97.57	23	98.44	96.70	-14	10,729	-0.13%
2021/03/24	1	94.80	4	94.75	94.80	-3	10,232	-0.03%
2021/03/23	0	0.00	2	94.35	93.60	-2	10,227	-0.02%
2021/03/22	10	94.00	3	93.67	93.50	7	10,174	0.07%
2021/03/19	5	92.76	10	92.34	92.80	-5	10,113	-0.05%
2021/03/18	11	94.95	44	94.58	94.10	-33	10,049	-0.33%
2021/03/17	69	96.95	7	93.60	94.50	62	9,947	0.62%
2021/03/16	4	94.08	16	96.03	98.70	-12	9,404	-0.13%
2021/03/15	5	88.88	11	89.22	89.80	-6	8,980	-0.07%
2021/03/12	7	88.51	8	88.75	88.40	-1	8,991	-0.01%
2021/03/11	18	88.31	20	88.37	88.20	-2	8,903	-0.02%
2021/03/10	4	85.58	9	85.61	86.30	-5	8,775	-0.06%
2021/03/09	1	84.50	17.1	83.80	85.30	-16.1	8,750	-0.18%
2021/03/08	3	86.07	10	85.22	84.50	-7	8,811	-0.08%
2021/03/05	9	85.39	6	85.57	85.80	3	8,735	0.03%
2021/03/04	22.1	84.95	15	84.98	84.70	7.1	8,712	0.08%
2021/03/03	15	84.69	1	84.90	84.90	14	8,709	0.16%
2021/03/02	22	86.95	38	86.87	85.70	-16	8,584	-0.19%
2021/02/26	4	84.68	5	84.76	84.60	-1	8,371	-0.01%
2021/02/25	11	87.07	14	87.32	86.50	-3	8,356	-0.04%
2021/02/24	18	85.60	4	86.73	84.10	14	8,261	0.17%
2021/02/23	20	84.72	22	84.30	84.00	-2	7,957	-0.03%
2021/02/22	19	88.32	5	88.72	87.60	14	7,648	0.18%
2021/02/19	20	82.44	10	83.81	87.80	10	7,132	0.14%
2021/02/18	17	79.68	48	79.21	79.90	-31	6,636	-0.47%
2021/02/17	2	73.55	24	75.87	76.30	-22	6,055	-0.36%
2021/02/05	20	69.40	12	70.25	69.40	8	5,783	0.14%
2021/02/04	5	69.10	1	68.70	68.80	4	5,746	0.07%
2021/02/03	1	68.00	1	69.20	68.60	0	5,769	0.00%
2021/02/02	9	67.33	1	68.20	67.90	8	5,945	0.13%
2021/02/01	2	66.20	1	65.30	66.80	1	6,203	0.02%
2021/01/29	6	69.02	14	68.54	66.20	-8	6,303	-0.13%
2021/01/28	29	70.16	19	69.26	68.70	10	6,298	0.16%
2021/01/27	41	74.33	6	73.92	72.80	35	6,149	0.57%
2021/01/26	21	74.05	15	75.39	76.20	6	5,438	0.11%
2021/01/25	6	69.20	14	69.20	69.30	-8	4,835	-0.17%
2021/01/22	0	0.00	1	65.30	67.60	-1	4,794	-0.02%
2021/01/21	7	65.99	2	65.80	64.60	5	4,809	0.10%
2021/01/20	1	65.70	17	66.39	65.30	-16	4,819	-0.33%
2021/01/19	0	0.00	13	68.36	67.50	-13	4,842	-0.27%
2021/01/18	2	69.95	1	71.30	69.00	1	4,972	0.02%
2021/01/15	1	70.30	3	71.27	69.50	-2	4,999	-0.04%
2021/01/14	0	0.00	2	69.45	69.70	-2	4,984	-0.04%
2021/01/13	2	67.80	2	68.20	67.80	0	4,922	0.00%
2021/01/12	1	68.10	0	0.00	66.70	1	4,993	0.02%
2021/01/11	0	0.00	3	66.43	67.40	-3	5,037	-0.06%
2021/01/08	2	67.15	10	67.56	67.20	-8	5,155	-0.16%
2021/01/07	1	66.10	2	67.00	66.80	-1	5,201	-0.02%
2021/01/06	1	66.10	16	66.39	65.50	-15	5,280	-0.28%
2021/01/05	6	66.73	1	66.50	66.50	5	5,349	0.09%
2021/01/04	4	66.13	4	66.53	67.30	0	5,502	0.00%
2020/12/31	9	66.07	0	0.00	65.70	9	6,172	0.15%
2020/12/29	0	0.00	2	64.35	64.20	-2	6,793	-0.03%
2020/12/24	1	65.00	1	64.40	65.00	0	7,243	0.00%
2020/12/23	1	64.00	0	0.00	63.70	1	7,464	0.01%
2020/12/22	3	64.20	0	0.00	64.00	3	7,877	0.04%
2020/12/21	0	0.00	12	63.01	63.50	-12	8,202	-0.15%
2020/12/18	18	64.03	1	63.60	63.60	17	8,471	0.20%
2020/12/17	4	64.18	10	63.40	63.40	-6	8,854	-0.07%
2020/12/15	3	64.50	2	64.25	64.30	1	9,574	0.01%
2020/12/14	0	0.00	13	65.77	65.90	-13	10,057	-0.13%
2020/12/11	3	65.43	16	66.19	65.40	-13	11,020	-0.12%
2020/12/10	4	67.25	0	0.00	67.10	4	11,773	0.03%
2020/12/09	17	69.12	2	69.50	69.40	15	11,866	0.13%
2020/12/08	11	69.16	13	68.47	68.40	-2	11,815	-0.02%
2020/12/07	2	68.60	0	0.00	67.20	2	11,731	0.02%
2020/12/04	13	68.13	12	67.95	67.90	1	11,694	0.01%
2020/12/03	21	67.54	21	68.46	67.40	0	11,759	0.00%
2020/12/02	11	68.43	16	68.68	68.70	-5	11,711	-0.04%
2020/12/01	3	67.67	7	66.67	67.60	-4	11,601	-0.03%
2020/11/30	1	66.60	0	0.00	66.90	1	11,605	0.01%
2020/11/27	10	67.14	6	67.12	66.70	4	11,637	0.03%
2020/11/25	6	66.03	1	66.50	65.40	5	11,556	0.04%
2020/11/24	1	66.90	4	67.23	66.40	-3	11,565	-0.03%
2020/11/23	1	66.10	4	66.65	67.20	-3	11,498	-0.03%
2020/11/20	9	64.67	7	64.70	65.30	2	11,365	0.02%
2020/11/19	5	65.50	5	65.16	64.90	0	11,354	0.00%
2020/11/18	12	66.10	3	65.87	65.50	9	11,345	0.08%
2020/11/17	1	65.70	4	65.15	65.10	-3	11,325	-0.03%
2020/11/16	14	65.46	12	65.49	65.40	2	11,380	0.02%
2020/11/13	5	64.56	4	64.18	65.70	1	11,383	0.01%
2020/11/12	4	64.03	3	65.37	63.90	1	11,363	0.01%
2020/11/11	11	65.25	3	65.23	65.30	8	11,322	0.07%
2020/11/10	20	65.39	32	66.06	64.70	-12	11,299	-0.11%
2020/11/09	26	68.69	6	69.58	68.00	20	11,116	0.18%
2020/11/06	23	71.93	15	71.81	71.10	8	10,825	0.07%
2020/11/05	4	71.20	8	70.96	70.90	-4	10,723	-0.04%
2020/11/04	23	69.83	8	70.05	70.10	15	10,662	0.14%
2020/11/03	4	68.98	13	69.44	70.30	-9	10,795	-0.08%
2020/11/02	2	67.35	3	67.17	68.30	-1	10,743	-0.01%
2020/10/30	4	67.68	1.1	66.85	66.70	2.9	10,713	0.03%
2020/10/29	2	66.70	1	67.30	67.30	1	10,687	0.01%
2020/10/28	0	0.00	29	68.72	68.10	-29	10,672	-0.27%
2020/10/27	14	68.81	0	0.00	68.50	14	10,652	0.13%
2020/10/26	10	71.17	4	71.60	69.00	6	10,621	0.06%
2020/10/23	2	71.20	1	71.60	71.00	1	10,467	0.01%
2020/10/22	2	70.20	3	70.70	70.70	-1	10,379	-0.01%
2020/10/21	9	70.43	10	69.86	70.00	-1	10,253	-0.01%
2020/10/20	27	69.68	26	69.27	69.50	1	10,227	0.01%
2020/10/19	18	69.25	42	69.23	69.50	-24	10,126	-0.24%
2020/10/16	12	69.37	1	70.70	68.00	11	10,087	0.11%
2020/10/15	10	69.55	3	69.60	69.50	7	9,935	0.07%
2020/10/14	10	69.99	1	70.50	69.50	9	9,900	0.09%
2020/10/13	10.1	70.17	15	69.39	70.10	-4.9	9,877	-0.05%
2020/10/12	15.1	69.87	3	70.07	70.50	12.1	9,844	0.12%
2020/10/08	18	70.77	55	71.80	69.30	-37	9,750	-0.38%
2020/10/07	15	70.89	34	68.74	71.60	-19	9,124	-0.21%
2020/10/06	116	66.08	117	66.60	67.90	-1	8,740	-0.01%	大買/大賣/
2020/10/05	14.2	65.16	1	64.80	65.10	13.2	8,690	0.15%
2020/09/30	1	64.00	7	64.99	66.30	-6	8,782	-0.07%
2020/09/29	14	64.49	7	64.36	64.00	7	8,741	0.08%
2020/09/28	64	67.08	4	65.75	64.60	60	8,704	0.69%
2020/09/25	47	67.91	45	68.21	67.30	2	8,552	0.02%
2020/09/24	11.1	68.18	9	67.69	67.50	2.1	8,202	0.03%
2020/09/23	4	68.18	8	69.40	70.10	-4	7,934	-0.05%
2020/09/22	28	69.40	25	69.40	68.50	3	7,740	0.04%
2020/09/21	24	70.26	30	69.90	69.00	-6	7,383	-0.08%
2020/09/18	112	71.90	98	71.36	72.20	14	7,242	0.19%	大買/
2020/09/17	22	70.39	31	70.49	72.00	-9	6,767	-0.13%
2020/09/16	35	69.46	35.2	69.54	70.00	-0.2	6,369	0.00%
2020/09/15	101	63.66	159	64.15	65.10	-58	5,609	-1.03%	大買/大賣/
2020/09/14	0	0.00	11	57.95	59.20	-11	4,909	-0.22%
2020/09/09	13	55.08	0	0.00	55.30	13	4,950	0.26%
2020/09/08	8	55.19	1	55.40	54.70	7	4,999	0.14%
2020/09/02	1	55.30	3	55.00	55.30	-2	5,323	-0.04%
2020/09/01	0	0.00	10	53.50	53.40	-10	5,620	-0.18%
2020/08/28	9	54.91	8	54.09	53.80	1	5,973	0.02%
2020/08/27	1.3	54.15	1	53.51	53.50	0.3	6,255	0.00%
2020/08/26	2	54.40	1	54.50	54.40	1	6,355	0.02%
2020/08/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2020/08/24	0	0.00	2	52.45	52.90	-2	6,655	-0.03%
2020/08/21	1	52.00	0	0.00	52.10	1	6,881	0.01%
2020/08/20	0	0.00	13	51.18	50.90	-13	7,135	-0.18%
2020/08/19	6	55.85	0	0.00	55.10	6	7,182	0.08%
2020/08/18	20	55.70	6	55.32	55.40	14	7,250	0.19%
2020/08/17	0.1	55.60	0	0.00	55.30	0.1	7,487	0.00%
2020/08/13	8	54.74	8	54.60	54.80	0	7,687	0.00%
2020/08/12	0	0.00	20	53.00	54.80	-20	8,026	-0.25%
2020/08/10	11	56.35	12	55.72	54.80	-1	8,853	-0.01%
2020/08/07	14	56.29	3	56.50	56.00	11	9,415	0.12%
2020/08/06	4.1	53.88	1	53.90	52.70	3.1	9,507	0.03%
2020/08/04	1	54.10	0	0.00	53.70	1	10,440	0.01%
2020/08/03	6	53.98	9	53.87	53.80	-3	11,261	-0.03%
2020/07/31	9	52.68	2	52.40	52.80	7	11,751	0.06%
2020/07/30	1	52.20	5	52.60	53.00	-4	12,488	-0.03%
2020/07/29	25	50.98	0	0.00	51.60	25	12,730	0.20%
2020/07/28	0	0.00	3	50.73	50.20	-3	12,797	-0.02%
2020/07/27	9	51.04	7	50.23	50.00	2	12,956	0.02%
2020/07/24	4	51.88	1	53.10	51.00	3	13,285	0.02%
2020/07/23	3	52.27	1	52.40	52.70	2	13,327	0.02%
2020/07/22	10	52.70	0	0.00	52.70	10	13,415	0.07%
2020/07/21	0.2	53.20	3	52.60	53.30	-2.8	13,584	-0.02%
2020/07/20	7	52.66	8	53.01	52.80	-1	13,748	-0.01%
2020/07/17	14	52.90	22	52.61	52.10	-8	13,921	-0.06%
2020/07/16	5	56.36	0	0.00	55.00	5	13,922	0.04%
2020/07/15	21	57.97	1	59.00	58.20	20	13,949	0.14%
2020/07/14	5	60.46	1	60.30	59.50	4	14,039	0.03%
2020/07/13	0	0.00	6	62.67	62.50	-6	14,127	-0.04%
2020/07/10	4	61.75	24	61.57	61.50	-20	14,144	-0.14%
2020/07/09	5	62.40	11	63.24	62.10	-6	14,181	-0.04%
2020/07/08	2	59.55	23	59.78	61.20	-21	14,222	-0.15%
2020/07/07	6	60.53	19	60.56	60.40	-13	14,351	-0.09%
2020/07/06	2	59.90	0	0.00	59.90	2	14,471	0.01%
2020/07/03	2	59.15	10	59.10	58.70	-8	14,561	-0.05%
2020/07/01	5	57.34	4	57.95	57.10	1	15,227	0.01%
2020/06/30	1	56.90	1	56.40	56.70	0	15,401	0.00%
2020/06/29	1	55.60	0	0.00	56.20	1	15,402	0.01%
2020/06/24	0	0.00	11	55.08	55.90	-11	15,345	-0.07%
2020/06/23	12	55.46	1	55.50	55.00	11	15,400	0.07%
2020/06/22	3	55.83	5	54.60	56.20	-2	15,324	-0.01%
2020/06/19	5	53.90	0	0.00	53.80	5	15,159	0.03%
2020/06/18	2	53.15	12	53.25	53.10	-10	15,116	-0.07%
2020/06/17	26	53.28	1	53.29	53.10	25	15,086	0.17%
2020/06/16	7	52.40	3	52.30	52.70	4	15,056	0.03%
2020/06/15	2	51.60	13	51.88	51.10	-11	15,052	-0.07%
2020/06/12	14	51.39	1	51.10	51.80	13	15,063	0.09%
2020/06/11	4	50.83	4	50.58	50.50	0	15,064	0.00%
2020/06/10	1	51.80	11	51.70	51.60	-10	15,146	-0.07%
2020/06/09	11	52.65	4	52.70	52.00	7	15,178	0.05%
2020/06/08	10	53.11	36	55.22	52.00	-26	15,246	-0.17%
2020/06/05	10	57.80	5	57.86	57.70	5	15,141	0.03%
2020/06/04	11	58.77	8	58.34	58.00	3	15,353	0.02%
2020/06/03	0	0.00	7	59.80	60.30	-7	15,769	-0.04%
2020/06/02	2	58.60	12	57.99	57.70	-10	15,984	-0.06%
2020/06/01	3	58.97	5	58.48	58.30	-2	16,421	-0.01%
2020/05/29	10	58.00	2	57.80	57.70	8	16,642	0.05%
2020/05/28	4	57.63	15	58.21	57.10	-11	16,528	-0.07%
2020/05/27	34	57.42	18	56.32	55.90	16	16,379	0.10%
2020/05/26	18	57.97	24	57.52	58.10	-6	16,134	-0.04%
2020/05/25	12	57.56	20	56.73	57.80	-8	16,019	-0.05%
2020/05/22	7	57.97	6	59.12	57.10	1	15,985	0.01%
2020/05/21	16	58.07	3	58.47	58.00	13	15,991	0.08%
2020/05/20	7	58.03	4	57.23	57.40	3	15,879	0.02%
2020/05/19	58	57.72	53	58.33	57.00	5	15,747	0.03%
2020/05/18	19	61.02	31	61.10	61.20	-12	15,364	-0.08%
2020/05/15	66	58.83	58	59.56	57.50	8	14,791	0.05%
2020/05/14	41	61.75	25	61.87	59.80	16	14,442	0.11%
2020/05/13	9	60.51	6	60.75	61.00	3	13,802	0.02%
2020/05/12	65	61.76	20.2	60.87	60.80	44.8	13,520	0.33%
2020/05/11	18	58.74	18	59.20	59.50	0	12,981	0.00%
2020/05/08	13	58.05	16	58.83	58.30	-3	12,517	-0.02%
2020/05/07	46	53.12	65.1	53.69	55.70	-19.1	11,727	-0.16%
2020/05/06	21	52.59	17	53.53	50.70	4	11,237	0.04%
2020/05/05	50	46.73	56	47.00	50.30	-6	10,483	-0.06%
2020/05/04	11	46.48	22	46.56	45.80	-11	10,202	-0.11%
2020/04/30	23	46.95	33	46.54	46.10	-10	10,141	-0.10%
2020/04/29	16	46.50	7	47.57	47.75	9	9,941	0.09%
2020/04/28	40	46.15	6	45.63	44.85	34	9,568	0.36%
2020/04/27	1	45.85	2	46.18	45.85	-1	9,479	-0.01%
2020/04/24	22	46.62	73	46.75	46.10	-51	9,357	-0.54%
2020/04/23	35	45.95	17	46.00	46.30	18	9,122	0.20%
2020/04/22	54	44.49	21	44.02	45.40	33	8,898	0.37%
2020/04/20	61	44.26	61	44.42	44.70	0	8,549	0.00%
2020/04/17	4	44.92	0	0.00	43.85	4	8,441	0.05%
2020/04/16	6	45.91	8	45.90	45.65	-2	8,248	-0.02%
2020/04/15	4	45.73	27	45.48	45.00	-23	8,048	-0.29%
2020/04/14	25	46.54	24	46.36	45.45	1	7,936	0.01%
2020/04/13	13	46.40	33	46.88	45.80	-20	7,732	-0.26%
2020/04/10	24	45.39	9	45.14	44.50	15	7,445	0.20%
2020/04/09	8	45.18	8.1	44.68	44.05	-0.1	7,180	0.00%
2020/04/08	7	42.74	6	43.31	43.40	1	6,922	0.01%
2020/04/07	65	45.33	58	44.37	43.50	7	6,708	0.10%
2020/04/06	3	41.85	8	42.60	43.70	-5	6,238	-0.08%
2020/04/01	6	38.34	32	38.52	39.75	-26	5,855	-0.44%
2020/03/31	27	36.74	15	36.56	36.15	12	5,580	0.22%
2020/03/30	2	36.30	0	0.00	36.20	2	5,518	0.04%
2020/03/27	4	36.36	16	36.84	36.00	-12	5,446	-0.22%
2020/03/25	0	0.00	3	34.87	34.25	-3	5,254	-0.06%
2020/03/24	2	34.40	4	34.45	34.40	-2	5,180	-0.04%
2020/03/23	14	33.38	51	33.17	33.15	-37	5,108	-0.72%
2020/03/20	2	33.33	2	33.40	33.85	0	5,069	0.00%
2020/03/19	4	32.05	2	35.25	31.10	2	5,000	0.04%
2020/03/18	11	35.52	1	35.00	34.50	10	4,882	0.20%
2020/03/17	0	0.00	4	34.81	34.45	-4	4,772	-0.08%
2020/03/16	6	34.64	8.3	35.39	34.20	-2.3	4,627	-0.05%
2020/03/13	20	32.40	1	32.15	32.95	19	4,383	0.43%
2020/03/12	72	37.93	73	35.97	35.70	-1	4,232	-0.02%
2020/03/11	60	40.43	18	39.11	38.20	42	3,998	1.05%
2020/03/10	4	39.27	20	40.23	38.90	-16	3,708	-0.43%
2020/03/09	38	48.00	22	45.25	43.00	16	3,398	0.47%
2020/03/06	19	44.64	32	45.45	46.20	-13	2,687	-0.48%
2020/03/05	19	40.92	16.3	41.32	42.00	2.7	2,126	0.13%
2020/03/04	15	37.68	16.3	37.80	39.15	-1.3	1,554	-0.09%
2020/03/03	0	0.00	2	35.35	35.60	-2	1,144	-0.17%
2020/03/02	14	35.67	10	35.36	35.10	4	1,075	0.37%
2020/02/27	4.5	34.48	1	35.00	34.10	3.5	970	0.36%
2020/02/26	3	34.77	6	35.13	34.50	-3	925	-0.32%
2020/02/25	4	35.65	8	36.26	35.00	-4	895	-0.44%
2020/02/24	20	36.55	16.1	36.72	36.65	4	808	0.49%
2020/02/21	0	0.00	1	34.75	34.65	-1	527	-0.19%
2020/02/20	1	34.05	3	34.00	34.05	-2	501	-0.40%
2020/02/18	0	0.00	1	33.95	33.90	-1	490	-0.20%
2020/02/17	2	34.50	5	34.46	34.10	-3	489	-0.61%
2020/02/14	0	0.00	2	33.80	33.75	-2	475	-0.42%
2020/02/13	0	0.00	1	34.10	33.75	-1	470	-0.21%
2020/02/12	1	33.70	3	33.80	33.70	-2	465	-0.42%
2020/02/11	0	33.75	3	33.90	33.75	-3	462	-0.64%
2020/02/10	5	34.93	3	35.57	33.85	2	454	0.45%
2020/02/07	9	35.00	7	35.24	34.40	2	390	0.51%
2020/02/05	1	33.80	3	33.78	34.10	-2	312	-0.64%
2020/02/04	1	32.95	2	34.50	33.60	-1	297	-0.34%
2020/02/03	2	32.53	1	32.40	32.40	1	245	0.41%
2020/01/31	1	31.60	0	0.00	31.30	1	227	0.44%
2020/01/30	1	31.95	0	0.00	31.40	1	225	0.44%
2020/01/20	0	0.00	1	33.00	33.15	-1	219	-0.46%
2020/01/16	1	32.70	0	0.00	32.75	1	228	0.44%
2020/01/14	3	32.80	0	0.00	32.75	3	231	1.29%
2020/01/10	0	0.00	1	32.60	32.55	-1	233	-0.43%
2020/01/09	1	32.50	0	0.00	32.50	1	236	0.42%
2020/01/07	1	32.50	0	0.00	32.60	1	246	0.41%
2019/12/20	1	33.00	0	0.00	32.75	1	266	0.37%
2019/12/19	0	0.00	1	33.05	32.90	-1	275	-0.36%
2019/12/18	0	0.00	1	33.00	33.00	-1	283	-0.35%
2019/12/17	1	33.10	0	0.00	32.90	1	289	0.34%
2019/12/13	2	32.35	0	0.00	32.35	2	291	0.69%
2019/11/28	1	32.25	0	0.00	32.30	1	414	0.24%
2019/11/27	1	32.25	0	0.00	32.15	1	446	0.22%
2019/11/26	0	0.00	0.6	32.35	32.35	-0.6	473	-0.14%
2019/11/14	0	0.00	1	32.65	32.30	-1	611	-0.16%
2019/11/12	1	33.00	0	0.00	33.15	1	631	0.16%
2019/11/11	3	33.30	0	0.00	32.95	3	651	0.46%
2019/11/08	0	0.00	1	33.45	33.50	-1	654	-0.15%
2019/11/07	0	0.00	2	33.13	32.95	-2	657	-0.30%
2019/10/31	0	0.00	1	33.75	33.40	-1	655	-0.15%
2019/10/24	0	0.00	1	33.85	33.80	-1	654	-0.15%
2019/10/21	0	0.00	2	33.08	33.15	-2	645	-0.31%
2019/10/16	1	31.80	0	0.00	31.80	1	642	0.16%
2019/10/09	2	32.15	0	0.00	32.05	2	630	0.32%
2019/10/08	4	32.50	0	0.00	32.15	4	631	0.63%
2019/10/03	1	33.25	0	0.00	33.30	1	632	0.16%
2019/09/27	1	33.65	0	0.00	33.60	1	632	0.16%
2019/09/25	1	34.10	0	0.00	34.25	1	628	0.16%
2019/09/24	1	34.90	0	0.00	34.60	1	627	0.16%
2019/09/20	2	33.85	2	34.10	34.55	0	610	0.00%
2019/09/19	0	0.00	1	34.15	33.90	-1	601	-0.17%
2019/09/18	0	0.00	2	34.08	33.85	-2	596	-0.34%
2019/09/17	1	34.10	0	0.00	34.10	1	589	0.17%
2019/09/16	6	33.58	0	0.00	33.50	6	584	1.03%
2019/09/12	1	33.65	4	33.73	33.90	-3	577	-0.52%
2019/09/11	0	0.00	1	34.20	33.90	-1	570	-0.18%
2019/09/10	2	33.85	2	33.98	33.85	0	565	0.00%
2019/09/09	0	0.00	3	34.12	34.00	-3	558	-0.54%
2019/09/06	2	34.83	0	0.00	34.60	2	540	0.37%
2019/09/05	5	35.36	3	36.03	34.90	2	524	0.38%
2019/09/04	5	34.99	1	35.00	35.30	4	493	0.81%
2019/09/03	2	34.88	1	35.20	34.90	1	478	0.21%
2019/09/02	1	35.10	0	0.00	35.10	1	466	0.21%
2019/08/30	0	0.00	5	35.20	34.70	-5	446	-1.12%
2019/08/29	5	33.60	1	34.50	34.95	4	415	0.96%
2019/08/27	1	34.65	3	34.83	34.00	-2	369	-0.54%
2019/08/26	0	0.00	1	33.70	33.10	-1	318	-0.31%
2019/08/22	3	34.50	0	0.00	34.25	3	297	1.01%
2019/08/21	0	0.00	1	34.60	34.25	-1	288	-0.35%
2019/08/20	0	0.00	3	34.80	34.50	-3	280	-1.07%
2019/08/19	0	0.00	1	33.45	33.30	-1	249	-0.40%
2019/08/16	1	33.30	0	0.00	33.20	1	242	0.41%
2019/08/15	0	0.00	1	33.10	33.10	-1	233	-0.43%
2019/08/14	4	32.28	1	33.10	33.20	3	214	1.40%
2019/08/02	1	30.60	4	30.50	30.50	-3	181	-1.65%
2019/07/31	0	0.00	1	31.25	31.15	-1	179	-0.56%
2019/07/30	0	0.00	1	31.25	31.25	-1	179	-0.56%
2019/07/29	2	31.80	3	31.80	31.75	-1	179	-0.56%
2019/07/15	10	31.00	0	0.00	31.05	10	165	6.04%
2019/07/12	0	0.00	2	31.00	31.00	-2	167	-1.20%
2019/07/10	0	0.00	2	30.45	30.55	-2	168	-1.19%
2019/07/09	3	32.10	0	0.00	32.20	3	163	1.84%
2019/07/03	0	0.00	1	32.25	32.10	-1	158	-0.63%
2019/07/01	2	31.80	1.1	31.81	31.95	0.9	162	0.58%
2019/06/28	3	31.52	0	0.00	31.55	3	166	1.80%
2019/06/14	0	0.00	1	30.80	30.80	-1	214	-0.47%
2019/06/11	1	30.80	0	0.00	30.90	1	221	0.45%
2019/06/10	1	31.00	0	0.00	30.70	1	225	0.44%
2019/05/29	1	30.20	0	0.00	30.20	1	227	0.44%
2019/05/27	1	29.90	1	29.95	30.40	0	229	0.00%
2019/05/24	1	29.85	0	0.00	29.90	1	230	0.43%
2019/05/23	1	29.90	0	0.00	30.00	1	229	0.44%
2019/05/22	1	30.20	0	0.00	30.25	1	230	0.43%
2019/05/20	0	0.00	2	29.95	29.95	-2	231	-0.87%
2019/05/17	1	30.30	0	0.00	30.05	1	231	0.43%
2019/05/14	0	0.00	1	29.80	30.85	-1	230	-0.43%
2019/05/13	1	31.10	4	31.08	30.40	-3	228	-1.31%
2019/05/09	0	0.00	1	31.20	31.20	-1	225	-0.44%
2019/05/06	1	31.75	0	0.00	31.70	1	223	0.45%
2019/05/02	1	31.35	0	0.00	31.55	1	220	0.45%
2019/04/30	2	31.40	1	31.90	31.40	1	220	0.45%
2019/04/26	2	32.00	0	0.00	32.15	2	217	0.92%
2019/04/19	1	32.00	1	32.20	31.90	0	209	0.00%
2019/04/18	2	32.20	0	0.00	32.10	2	209	0.96%
2019/04/16	1	32.30	0	0.00	32.30	1	200	0.50%
2019/04/12	1	32.10	0	0.00	32.00	1	193	0.52%
2019/04/11	1	32.10	0	0.00	32.20	1	189	0.53%
2019/04/10	1	32.10	0	0.00	32.05	1	187	0.53%
2019/03/29	1	30.85	1	30.95	30.95	0	157	0.00%
2019/03/26	2	30.95	0	0.00	30.95	2	147	1.35%
2019/03/25	2	30.65	0	0.00	30.65	2	140	1.42%
2019/03/11	0	0.00	36	28.88	29.10	-36	106	-33.78%
2019/02/21	1	29.45	0	0.00	29.40	1	94	1.06%
2019/01/29	0	0.00	0.7	28.60	28.65	-0.7	86	-0.80%
2018/12/21	0	0.00	1	28.90	29.40	-1	115	-0.87%
2018/12/14	1	29.15	0	0.00	29.15	1	116	0.86%
2018/12/11	1	30.30	0	0.00	29.95	1	116	0.86%
2018/12/05	1	29.20	0	0.00	29.15	1	111	0.90%
2018/11/21	0	0.00	0.4	28.80	28.95	-0.4	121	-0.35%
2018/11/09	2	28.20	2	28.20	28.35	0	137	0.00%
2018/11/07	1	27.35	0	0.00	27.50	1	151	0.66%
2018/10/15	0	0.00	20	28.55	28.95	-20	173	-11.50%
2018/10/12	2	28.65	7	28.58	29.05	-5	172	-2.90%
2018/10/11	0	0.00	5	28.70	28.90	-5	172	-2.90%
2018/09/17	0	0.00	3	30.28	30.20	-3	222	-1.35%
2018/09/14	0	0.00	1	30.10	30.50	-1	226	-0.44%
2018/09/07	0	0.00	1	30.70	30.40	-1	240	-0.42%
2018/09/04	1	30.95	0	0.00	31.05	1	245	0.41%
2018/08/22	1	31.45	0	0.00	31.40	1	265	0.38%
2018/08/15	21	31.34	0	0.00	31.70	21	264	7.94%
2018/08/10	0	0.00	2	30.50	30.40	-2	245	-0.82%
2018/08/07	2	29.90	2	29.85	29.95	0	239	0.00%
2018/07/30	3	29.13	0	0.00	29.00	3	264	1.13%
2018/07/19	1	29.75	0	0.00	29.80	1	278	0.36%
2018/07/18	0	0.00	2	29.90	29.65	-2	296	-0.67%
2018/07/06	0	0.00	4	30.03	30.25	-4	328	-1.22%
2018/07/05	2	30.00	0	0.00	30.20	2	331	0.60%
2018/06/19	1	31.60	0	0.00	31.50	1	346	0.29%
2018/06/11	0	0.00	3	32.25	32.50	-3	417	-0.72%
2018/06/08	0	0.00	1	32.45	32.50	-1	425	-0.24%
2018/06/06	4	32.85	0	0.00	32.70	4	445	0.90%
2018/05/30	0	0.00	2	31.85	31.75	-2	501	-0.40%
2018/05/29	2	32.35	0	0.00	32.25	2	507	0.39%
2018/05/25	3	31.80	0	0.00	31.65	3	532	0.56%
2018/05/15	0	0.00	4	31.80	32.00	-4	682	-0.59%
2018/05/14	0	0.00	4	32.03	32.20	-4	712	-0.56%
2018/05/11	0	0.00	2	32.25	32.45	-2	720	-0.28%
2018/05/08	1	32.00	0	0.00	32.00	1	751	0.13%
2018/05/03	1	32.50	0	0.00	32.70	1	764	0.13%
2018/04/20	1	34.75	0	0.00	34.80	1	797	0.13%
2018/04/18	2	34.78	1	34.70	35.55	1	797	0.13%
2018/04/16	0	0.00	1	34.95	34.90	-1	809	-0.12%
2018/03/28	1	36.55	0	0.00	36.75	1	911	0.11%
2018/03/23	0	0.00	1	35.90	36.40	-1	929	-0.11%
2018/03/22	0	0.00	69	37.43	36.60	-69	933	-7.39%
2018/03/21	0	0.00	39	37.74	37.90	-39	934	-4.17%
2018/03/20	0	0.00	121	37.79	38.00	-121	962	-12.58%	大賣/鉅額交易
2018/03/15	0	0.00	6	38.49	38.25	-6	1,163	-0.52%
2018/03/08	0	0.00	15	37.43	37.90	-15	1,253	-1.20%
2018/03/07	0	0.00	2	36.93	37.00	-2	1,244	-0.16%
2018/02/27	0	0.00	19	36.98	37.40	-19	1,490	-1.28%
2018/02/26	100	37.14	0	0.00	37.35	100	1,494	6.69%
2018/02/23	0	0.00	1	36.80	37.05	-1	1,473	-0.07%
2018/02/22	1	36.25	0	0.00	36.50	1	1,453	0.07%
2018/02/21	0	0.00	2	35.40	35.10	-2	1,443	-0.14%
2018/02/02	2	34.25	200	34.09	34.90	-198	1,509	-13.11%	大賣/鉅額交易
2018/01/31	0	0.00	2	34.95	35.10	-2	1,578	-0.13%
2018/01/29	0	0.00	1	35.45	35.65	-1	1,662	-0.06%
2018/01/24	0	0.00	1	34.75	35.25	-1	1,849	-0.05%
2018/01/22	1	34.40	0	0.00	34.35	1	2,070	0.05%
2018/01/18	0	0.00	1	35.25	35.25	-1	2,066	-0.05%
2018/01/17	1	35.05	0	0.00	35.05	1	2,059	0.05%
2018/01/16	0	0.00	5	35.17	35.30	-5	2,059	-0.24%
2018/01/15	0	0.00	1	34.90	34.90	-1	2,070	-0.05%
2018/01/12	5	34.90	0	0.00	35.00	5	2,082	0.24%
2018/01/05	7	37.62	0	0.00	37.55	7	2,078	0.34%
2018/01/04	0	0.00	1	37.15	37.30	-1	2,058	-0.05%