松翰 (5471)-富邦-高雄券商分點個股進出

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
52.0
漲跌
▲0.2
漲幅
+0.39%
成交量
311張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:30

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-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	51.10	51.00	-1	544	-0.18%
2024/04/29	0	50.20	3	50.10	50.80	-3	557	-0.54%
2024/04/24	0.5	50.30	0	0.00	50.10	0.5	561	0.09%
2024/04/08	0	0.00	3	53.50	53.30	-3	557	-0.54%
2024/04/03	0	0.00	3	54.00	54.60	-3	559	-0.54%
2024/04/01	2	55.30	0	0.00	54.90	2	583	0.34%
2024/03/28	2	54.45	4	53.88	53.70	-2	547	-0.36%
2024/03/26	1	49.70	0	0.00	49.20	1	422	0.24%
2024/03/25	3	49.82	0	0.00	49.85	3	421	0.71%
2024/03/21	0	49.80	0	0.00	49.75	0	435	0.00%
2024/03/20	1	48.90	0	0.00	48.80	1	440	0.23%
2024/03/19	0	0.00	0.1	48.50	48.25	-0.1	449	-0.02%
2024/03/13	1	50.00	0	0.00	49.65	1	466	0.21%
2024/03/11	1	50.50	0	0.00	50.90	1	472	0.21%
2024/03/01	0	0.00	3	52.40	52.50	-3	583	-0.51%
2024/02/29	0	53.60	0	0.00	53.70	0	608	0.00%
2024/02/21	0	0.00	1	53.50	53.70	-1	947	-0.11%
2024/02/16	0	0.00	4	52.48	52.60	-4	960	-0.42%
2024/01/30	0	0.00	0	53.20	52.70	0	983	0.00%
2024/01/24	1	55.00	0	0.00	55.20	1	990	0.10%
2024/01/23	0	0.00	1	54.10	54.10	-1	989	-0.10%
2024/01/18	1	52.70	0	0.00	52.90	1	995	0.10%
2024/01/17	1	52.00	0	0.00	52.10	1	1,005	0.10%
2024/01/16	0	0.00	1	53.00	52.90	-1	1,009	-0.10%
2024/01/11	1	54.90	0	0.00	55.30	1	1,008	0.10%
2024/01/04	1	55.40	0	0.00	55.20	1	1,034	0.10%
2024/01/03	1	56.60	0	0.00	56.70	1	1,032	0.10%
2023/12/29	1	58.00	0	0.00	57.40	1	1,023	0.10%
2023/12/26	1	55.80	0	0.00	55.60	1	976	0.10%
2023/12/19	0	0.00	2	55.20	55.20	-2	975	-0.21%
2023/12/18	2	55.60	0	0.00	55.80	2	968	0.21%
2023/12/11	0	0.00	2	57.50	56.70	-2	929	-0.22%
2023/12/08	2	56.80	0	0.00	56.70	2	920	0.22%
2023/12/07	0	0.00	2	55.40	55.40	-2	908	-0.22%
2023/12/06	1	56.10	1	56.40	56.20	0	899	0.00%
2023/12/05	1	56.00	1	56.50	55.90	0	891	0.00%
2023/12/01	0	0.00	1	57.50	57.70	-1	862	-0.12%
2023/11/30	9	57.52	0	0.00	56.90	9	844	1.07%
2023/11/29	1	58.80	2	58.20	58.00	-1	824	-0.12%
2023/11/28	3	58.50	6	58.30	58.50	-3	799	-0.38%
2023/11/24	2	57.50	1	57.50	56.50	1	732	0.14%
2023/11/22	6	57.77	3	58.03	57.80	3	624	0.48%
2023/11/21	6	54.27	5	54.00	55.00	1	478	0.21%
2023/11/20	2	53.80	1	54.00	53.90	1	415	0.24%
2023/11/17	1	50.50	0	0.00	50.60	1	362	0.28%
2023/11/15	1	50.20	1	50.60	50.30	0	353	0.00%
2023/11/08	0	0.00	1	49.90	50.00	-1	335	-0.30%
2023/11/06	1	49.65	0	0.00	49.65	1	329	0.30%
2023/10/31	0	0.00	1	49.50	49.40	-1	321	-0.31%
2023/10/30	1	49.30	2	49.28	49.35	-1	317	-0.31%
2023/10/27	2	48.80	0	0.00	48.10	2	316	0.63%
2023/10/25	0	0.00	2	49.23	49.15	-2	314	-0.64%
2023/10/24	2	48.20	1	49.10	47.95	1	305	0.33%
2023/10/20	0	0.00	1	47.10	47.10	-1	297	-0.34%
2023/10/19	1	47.50	1.1	47.48	47.65	-0.1	306	-0.03%
2023/10/17	2	47.40	2	47.28	47.65	0	294	0.00%
2023/10/12	1	46.45	0	0.00	46.20	1	313	0.32%
2023/10/11	0	46.70	0	0.00	45.80	0	314	0.00%
2023/10/06	0	0.00	1	46.85	46.60	-1	315	-0.32%
2023/10/02	1	46.80	3	46.45	46.15	-2	317	-0.63%
2023/09/27	0	0.00	1	47.00	46.35	-1	314	-0.32%
2023/09/22	1	44.85	0	0.00	44.95	1	303	0.33%
2023/09/19	1	47.20	0	0.00	46.30	1	303	0.33%
2023/08/31	0	45.45	0	0.00	44.20	0	301	0.00%
2023/08/22	0	0.00	2	43.20	43.00	-2	301	-0.66%
2023/08/14	2	43.88	0	0.00	43.40	2	299	0.67%
2023/08/10	1	44.75	0	0.00	44.25	1	295	0.34%
2023/08/08	0	0.00	5	45.77	45.60	-5	289	-1.73%
2023/08/02	1	46.05	0	0.00	46.00	1	287	0.35%
2023/07/27	0	46.20	0	0.00	46.20	0	272	0.00%
2023/07/26	0	46.50	0	0.00	45.60	0	269	0.00%
2023/07/25	1	45.00	0	0.00	45.75	1	269	0.37%
2023/07/24	1	46.05	0	0.00	45.55	1	264	0.38%
2023/07/21	1	47.00	0	0.00	47.10	1	256	0.39%
2023/07/19	0	0.00	1	49.25	48.55	-1	249	-0.40%
2023/07/18	1	51.00	0	0.00	51.00	1	250	0.40%
2023/07/14	1	49.90	0	0.00	49.95	1	241	0.42%
2023/07/12	0	49.90	0	0.00	49.75	0	241	0.00%
2023/07/07	0	0.00	1	50.00	50.10	-1	242	-0.41%
2023/07/05	0	50.90	0	0.00	50.80	0	251	0.00%
2023/06/30	1	50.20	0	0.00	50.30	1	250	0.40%
2023/06/26	0.9	50.80	0	0.00	50.50	0.9	253	0.35%
2023/06/14	0	0.00	1	52.00	52.00	-1	260	-0.38%
2023/06/06	1	51.40	0	0.00	51.00	1	263	0.38%
2023/06/05	1	51.30	0	0.00	51.30	1	266	0.38%
2023/05/29	0	0.00	1	50.80	51.10	-1	279	-0.36%
2023/05/22	1	50.30	0	0.00	50.30	1	286	0.35%
2023/05/17	1	49.90	0	0.00	50.10	1	294	0.34%
2023/05/09	0	0.00	3	50.00	49.95	-3	313	-0.96%
2023/05/05	0	0.00	1	50.60	50.60	-1	326	-0.31%
2023/05/04	1	50.00	2	50.15	50.20	-1	342	-0.29%
2023/05/03	0	50.10	0	0.00	50.20	0	363	0.01%
2023/04/28	1	49.70	1	50.30	49.70	0	379	0.00%
2023/04/27	3	49.20	0	0.00	49.75	3	375	0.80%
2023/04/25	0	0.00	1	49.65	49.15	-1	376	-0.27%
2023/04/21	1	50.60	0	0.00	50.50	1	372	0.27%
2023/04/13	1	54.30	0	0.00	54.30	1	363	0.27%
2023/04/10	0	0.00	2	54.50	53.90	-2	380	-0.53%
2023/04/06	2	53.40	0	0.00	53.40	2	384	0.52%
2023/03/22	0	53.90	0	0.00	53.50	0	804	0.00%
2023/03/17	0	53.50	0	0.00	53.10	0	807	0.00%
2023/03/16	0	53.25	2	53.20	52.90	-2	810	-0.25%
2023/03/15	0	53.90	0	0.00	53.60	0	817	0.00%
2023/03/13	2	53.50	2	53.50	53.40	0	832	0.00%
2023/03/10	1	54.60	0	0.00	53.90	1	861	0.12%
2023/03/09	0	55.40	10	55.50	55.30	-10	887	-1.13%
2023/03/07	1	55.30	0	0.00	55.20	1	958	0.10%
2023/03/02	0	0.00	3	54.30	54.20	-3	966	-0.31%
2023/03/01	0	0.00	1	54.30	54.30	-1	965	-0.10%
2023/02/17	0	0.00	1	54.80	54.80	-1	978	-0.10%
2023/02/15	0	0.00	1	54.50	54.00	-1	985	-0.10%
2023/02/13	2	53.00	0	0.00	53.20	2	986	0.20%
2023/02/09	0	0.00	1	54.40	54.60	-1	992	-0.10%
2023/02/07	0	0.00	1	53.50	53.90	-1	982	-0.10%
2023/02/03	1	54.00	1	54.50	54.30	0	978	0.00%
2023/01/31	0	0.00	3	51.80	51.90	-3	937	-0.32%
2022/12/29	0	0.00	2	50.08	50.80	-2	903	-0.22%
2022/12/28	1	49.70	0	0.00	49.20	1	897	0.11%
2022/12/27	1	50.70	0	0.00	50.50	1	890	0.11%
2022/12/26	1	50.20	0	0.00	50.40	1	886	0.11%
2022/12/23	1	51.30	1	51.10	51.10	0	877	0.00%
2022/12/22	1	51.90	5	52.30	52.00	-4	875	-0.46%
2022/12/21	15	57.25	7	56.33	53.40	8	842	0.95%
2022/12/09	0	0.00	1	50.10	49.70	-1	475	-0.21%
2022/12/01	0	0.00	4	51.50	52.60	-4	412	-0.97%
2022/11/24	0	0.00	1	49.15	49.05	-1	305	-0.33%
2022/11/18	1	49.25	1	49.25	49.25	0	293	0.00%
2022/11/17	2	49.60	0	0.00	49.90	2	290	0.69%
2022/11/15	0	0.00	1	49.10	49.45	-1	275	-0.36%
2022/11/14	4	48.98	0	0.00	48.75	4	273	1.46%
2022/11/08	1	48.65	0	0.00	48.20	1	271	0.37%
2022/11/01	0	0.00	1	46.45	46.35	-1	272	-0.37%
2022/10/25	1	45.20	3	45.90	44.85	-2	282	-0.71%
2022/10/21	3	45.60	0	0.00	45.15	3	287	1.04%
2022/10/17	0	0.00	1	46.00	46.60	-1	314	-0.32%
2022/10/07	2	48.65	0	0.00	48.65	2	374	0.53%
2022/10/06	0	0.00	1	50.00	49.65	-1	380	-0.26%
2022/10/04	0	0.00	1	49.80	49.65	-1	387	-0.26%
2022/09/29	0	0.00	3	47.60	49.20	-3	395	-0.76%
2022/09/28	1	47.10	0	0.00	46.50	1	388	0.26%
2022/09/26	0	0.00	1	52.00	49.35	-1	400	-0.25%
2022/09/21	0	0.00	4	55.00	55.00	-4	434	-0.92%
2022/09/19	1	55.30	0	0.00	55.30	1	440	0.23%
2022/09/16	0	0.00	2	56.35	55.80	-2	444	-0.45%
2022/09/15	1	57.40	0	0.00	56.90	1	448	0.22%
2022/09/07	0.1	55.70	1	55.40	55.50	-1	489	-0.19%
2022/09/05	0	58.90	0	0.00	57.00	0	499	0.00%
2022/09/02	0	0.00	0	58.20	58.00	0	509	0.00%
2022/08/30	2	59.00	1	58.60	58.90	1	523	0.19%
2022/08/22	1	59.20	7	59.16	59.20	-6	551	-1.09%
2022/08/19	2	59.60	0	0.00	59.50	2	552	0.36%
2022/08/18	1	59.20	0	0.00	59.20	1	553	0.18%
2022/08/16	0	0.00	0	59.50	59.40	0	552	0.00%
2022/08/09	0	55.30	0	0.00	55.70	0	565	0.00%
2022/08/08	0	0.00	1	56.00	55.80	-1	567	-0.18%
2022/08/04	2	55.35	0	0.00	55.90	2	571	0.35%
2022/08/03	0.1	57.20	0	0.00	56.60	0.1	571	0.01%
2022/08/01	1	58.20	0	0.00	58.10	1	585	0.17%
2022/07/22	0.1	61.71	0	63.00	61.20	0.1	590	0.02%
2022/07/20	5	68.00	0	0.00	68.00	5	603	0.83%
2022/07/19	0	0.00	1	66.80	67.00	-1	603	-0.17%
2022/07/15	1	64.70	2	64.00	65.40	-1	597	-0.17%
2022/07/13	2	61.55	0	0.00	61.60	2	583	0.34%
2022/07/12	0	0.00	1	60.40	60.20	-1	585	-0.17%
2022/07/11	1	62.00	0	0.00	61.70	1	592	0.17%
2022/07/08	3	63.10	5	62.40	62.50	-2	599	-0.33%
2022/07/07	3.1	61.50	0	0.00	61.50	3.1	600	0.51%
2022/07/05	1	60.40	0	0.00	61.40	1	639	0.16%
2022/07/04	0	0.00	2	60.50	60.40	-2	645	-0.31%
2022/06/28	2	69.70	0	0.00	69.50	2	662	0.30%
2022/06/22	0.1	68.60	1	69.60	68.50	-1	862	-0.11%
2022/06/20	2	68.05	0	0.00	67.30	2	968	0.21%
2022/06/14	1	71.50	0	0.00	72.00	1	974	0.10%
2022/06/13	1	72.70	0	0.00	72.60	1	981	0.10%
2022/06/07	1	77.20	0	0.00	77.00	1	994	0.10%
2022/06/06	0	0.00	4	77.10	77.00	-4	1,004	-0.40%
2022/05/27	0.1	74.50	0	0.00	74.30	0.1	1,054	0.00%
2022/05/26	1	73.80	0	0.00	73.50	1	1,066	0.09%
2022/05/25	1	74.50	1	74.20	74.30	0	1,111	0.00%
2022/05/24	0.1	75.00	0	0.00	74.00	0.1	1,185	0.00%
2022/05/23	0	0.00	1	75.20	75.30	-1	1,189	-0.08%
2022/05/19	1.1	75.60	0	0.00	75.50	1.1	1,203	0.09%
2022/05/18	0.1	76.50	0	0.00	76.50	0.1	1,202	0.00%
2022/05/17	0	0.00	1	77.00	77.20	-1	1,199	-0.08%
2022/05/10	0.1	74.00	0	0.00	75.60	0.1	1,226	0.00%
2022/05/09	0	0.00	1	75.30	74.20	-1	1,221	-0.08%
2022/05/06	0.1	76.40	0	0.00	76.70	0.1	1,216	0.00%
2022/05/05	0	0.00	3	78.13	77.50	-3	1,217	-0.25%
2022/05/04	1.1	76.72	0	0.00	77.20	1.1	1,221	0.09%
2022/05/03	0	0.00	1	75.30	76.40	-1	1,224	-0.08%
2022/04/29	1	75.60	0	0.00	75.70	1	1,227	0.08%
2022/04/27	0	0.00	4	71.80	73.80	-4	1,223	-0.33%
2022/04/25	1	77.40	0	0.00	77.00	1	1,208	0.08%
2022/04/22	1	80.70	0	0.00	80.60	1	1,195	0.08%
2022/04/21	2.1	82.16	0	0.00	81.60	2.1	1,211	0.17%
2022/04/19	0.1	81.60	0	0.00	81.50	0.1	1,258	0.01%
2022/04/11	1.3	83.17	0	0.00	83.10	1.3	1,446	0.09%
2022/04/08	0	0.00	0.1	85.90	86.10	-0.1	1,534	-0.01%
2022/04/07	1	86.00	2	86.05	85.90	-1	1,531	-0.07%
2022/04/06	1	87.90	0	0.00	87.90	1	1,512	0.07%
2022/04/01	0	0.00	1	89.50	89.80	-1	1,504	-0.07%
2022/03/31	1	89.90	2	90.35	90.00	-1	1,502	-0.07%
2022/03/30	2	91.95	3	92.87	91.00	-1	1,485	-0.07%
2022/03/29	6	91.80	4	91.75	91.40	2	1,419	0.14%
2022/03/28	2	89.00	0	0.00	89.30	2	1,335	0.15%
2022/03/25	2	91.65	5	90.34	90.40	-3	1,331	-0.23%
2022/03/24	2.3	90.96	4	90.42	90.90	-1.7	1,308	-0.13%
2022/03/23	0	0.00	4	89.83	90.40	-4	1,273	-0.31%
2022/03/22	2	87.40	0	0.00	87.80	2	1,216	0.16%
2022/03/21	0	0.00	4	87.48	87.40	-4	1,215	-0.33%
2022/03/15	1	84.50	5	84.96	84.20	-4	1,230	-0.32%
2022/03/14	2	86.40	0	0.00	86.10	2	1,272	0.16%
2022/03/11	3	86.40	1	87.00	86.40	2	1,288	0.16%
2022/03/09	0.1	85.40	0	85.40	85.50	0.1	1,334	0.01%
2022/03/07	3	87.00	10	87.00	86.60	-7	1,505	-0.46%
2022/03/03	0	0.00	1	89.30	89.00	-1	1,511	-0.07%
2022/03/02	1	88.10	1	88.70	88.70	0	1,517	0.00%
2022/03/01	2	88.20	1.5	88.20	88.20	0.5	1,520	0.03%
2022/02/25	4	87.98	4	88.20	87.60	0	1,523	0.00%
2022/02/24	14	87.66	18	87.14	87.30	-4	1,517	-0.26%
2022/02/21	1	85.00	3	85.43	86.00	-2	1,747	-0.11%
2022/02/17	1	85.10	0	0.00	85.10	1	1,786	0.06%
2022/02/15	3	85.53	0	0.00	85.60	3	1,846	0.16%
2022/02/11	0	0.00	3	85.33	85.00	-3	1,873	-0.16%
2022/02/10	0	0.00	0	85.30	85.10	0	1,891	0.00%
2022/02/09	0	0.00	5	85.90	86.20	-5	1,897	-0.26%
2022/01/26	1	83.20	0	0.00	82.50	1	1,907	0.05%
2022/01/25	5	83.00	0	0.00	83.20	5	1,932	0.26%
2022/01/24	0	0.00	4	83.30	83.40	-4	1,961	-0.20%
2022/01/19	1	85.70	3	85.73	86.00	-2	1,993	-0.10%
2022/01/14	4	83.31	0	0.00	83.30	4	2,047	0.20%
2022/01/13	1	85.00	0	0.00	85.00	1	2,057	0.05%
2022/01/12	7	87.03	0	0.00	86.30	7	2,044	0.34%
2022/01/11	1	88.10	0	0.00	88.80	1	2,029	0.05%
2022/01/10	3	89.13	9	89.09	88.80	-6	2,018	-0.30%
2022/01/07	1	90.80	2	91.30	90.80	-1	1,999	-0.05%
2022/01/06	1	91.80	0	0.00	92.70	1	1,989	0.05%
2022/01/05	3	94.23	2	93.85	93.50	1	2,014	0.05%
2022/01/04	16	95.38	29	95.87	93.90	-13	2,014	-0.65%
2022/01/03	43	93.92	7	95.13	95.00	36	1,926	1.87%
2021/12/29	0	0.00	2	92.00	92.00	-2	1,881	-0.11%
2021/12/24	0	91.70	5	91.50	91.10	-5	1,982	-0.25%
2021/12/23	1	92.00	0	0.00	91.60	1	1,994	0.05%
2021/12/20	0	91.00	0	0.00	90.30	0	2,067	0.00%
2021/12/16	0	0.00	1	91.60	91.60	-1	2,096	-0.05%
2021/12/10	1	90.50	10	90.70	91.20	-9	2,110	-0.43%
2021/12/09	0	0.00	2	90.20	90.40	-2	2,114	-0.09%
2021/12/08	0	0.00	5	91.84	91.60	-5	2,125	-0.24%
2021/12/07	1	93.50	0	0.00	93.60	1	2,093	0.05%
2021/12/06	5	95.10	2	95.00	94.70	3	2,097	0.14%
2021/12/03	3	96.00	3	96.80	95.80	0	2,136	0.00%
2021/12/02	3	96.23	6.2	96.42	94.60	-3.2	2,197	-0.15%
2021/12/01	1	93.40	2	93.90	96.50	-1	2,259	-0.04%
2021/11/30	2	91.60	0	0.00	92.50	2	2,285	0.09%
2021/11/26	7	90.26	0	0.00	90.10	7	2,347	0.30%
2021/11/24	3.2	91.33	0	0.00	92.00	3.2	2,366	0.14%
2021/11/23	0.1	92.40	0	0.00	91.60	0.1	2,375	0.00%
2021/11/22	0.1	94.20	2	93.55	94.00	-1.9	2,378	-0.08%
2021/11/19	20	97.04	5	96.26	94.40	15	2,386	0.63%
2021/11/18	1	96.40	6	96.37	96.00	-5	2,243	-0.22%
2021/11/16	0	0.00	9	92.27	91.70	-9	2,198	-0.41%
2021/11/15	0	0.00	3	92.17	92.40	-3	2,206	-0.14%
2021/11/12	2	89.30	1	91.00	90.30	1	2,209	0.05%
2021/11/11	1	90.40	8	89.44	89.90	-7	2,216	-0.32%
2021/11/09	2	88.10	2	88.10	88.20	0	2,282	0.00%
2021/11/08	6	86.90	0	0.00	86.70	6	2,284	0.26%
2021/11/04	1	86.90	2	86.40	86.30	-1	2,463	-0.04%
2021/11/03	0	0.00	2	86.25	86.70	-2	2,543	-0.08%
2021/11/02	2	87.31	0	0.00	85.70	2	2,653	0.08%
2021/11/01	0	0.00	1	88.90	88.70	-1	2,715	-0.04%
2021/10/28	0	0.00	5	85.56	85.80	-5	2,748	-0.18%
2021/10/26	8	84.05	0	0.00	83.60	8	2,871	0.28%
2021/10/25	0	0.00	1	86.30	86.40	-1	2,896	-0.03%
2021/10/22	1	86.60	5	86.80	85.50	-4	3,031	-0.13%
2021/10/21	0	0.00	1	86.50	86.30	-1	3,119	-0.03%
2021/10/20	2	84.70	1	85.00	85.10	1	3,210	0.03%
2021/10/19	0	0.00	3	84.20	84.30	-3	3,512	-0.09%
2021/10/14	0	0.00	3	80.23	80.60	-3	4,800	-0.06%
2021/10/13	13	80.55	1	80.00	79.50	12	5,370	0.22%
2021/10/12	3	82.40	3	84.80	82.30	0	5,542	0.00%
2021/10/08	1	86.70	1	87.90	85.10	0	5,564	0.00%
2021/10/07	0.3	85.80	2	85.70	86.20	-1.7	5,604	-0.03%
2021/10/06	1	82.50	6.3	82.29	82.50	-5.3	5,827	-0.09%
2021/10/05	4	83.50	1	82.40	85.30	3	6,034	0.05%
2021/10/04	3	86.80	0	0.00	84.80	3	6,028	0.05%
2021/10/01	2.3	88.94	0	0.00	88.30	2.3	6,036	0.04%
2021/09/28	0	0.00	3	94.90	94.00	-3	6,068	-0.05%
2021/09/27	1	94.40	1	93.80	94.40	0	6,044	0.00%
2021/09/24	3	93.30	0	0.00	93.00	3	6,036	0.05%
2021/09/23	0	0.00	2	91.10	91.80	-2	6,024	-0.03%
2021/09/22	2	90.00	0	0.00	90.20	2	6,038	0.03%
2021/09/17	0	0.00	1	91.30	91.20	-1	6,044	-0.02%
2021/09/14	1	92.20	1	92.00	91.60	0	6,096	0.00%
2021/09/13	1	93.00	0	0.00	93.10	1	6,119	0.02%
2021/09/10	1	91.20	0	0.00	91.70	1	6,107	0.02%
2021/09/09	2	90.60	0	0.00	90.70	2	6,135	0.03%
2021/09/08	10	90.85	6	90.25	90.30	4	6,152	0.07%
2021/09/07	15	94.58	6	93.35	92.80	9	6,127	0.15%
2021/09/06	20	99.75	21	98.90	98.10	-1	6,064	-0.02%
2021/09/03	10	95.69	5	97.98	98.40	5	5,965	0.08%
2021/09/02	3	95.00	2	94.40	93.70	1	6,177	0.02%
2021/09/01	0	0.00	2	93.00	93.50	-2	6,181	-0.03%
2021/08/31	1	89.80	1	89.90	90.50	0	6,160	0.00%
2021/08/26	4	92.08	2	92.40	91.40	2	6,204	0.03%
2021/08/25	2	91.00	0	0.00	92.70	2	6,207	0.03%
2021/08/24	0	0.00	1	92.10	90.10	-1	6,201	-0.02%
2021/08/23	2.2	88.99	0	0.00	90.70	2.2	6,186	0.04%
2021/08/20	0	0.00	16	87.25	87.40	-16	6,218	-0.26%
2021/08/19	1	88.10	0	0.00	86.50	1	6,312	0.02%
2021/08/18	1	86.00	4	86.05	89.90	-3	6,326	-0.05%
2021/08/17	6	89.35	6	86.60	86.60	0	6,363	0.00%
2021/08/16	6	88.42	6	89.67	89.50	0	6,377	0.00%
2021/08/13	0	0.00	2.1	91.62	90.20	-2.1	6,372	-0.03%
2021/08/12	0	0.00	2	95.65	95.20	-2	6,355	-0.03%
2021/08/11	11	99.09	9	96.64	95.00	2	6,423	0.03%
2021/08/10	6	106.17	3	107.67	106.00	3	6,422	0.05%
2021/08/09	6	109.75	3	110.00	108.50	3	6,404	0.05%
2021/08/06	9	111.83	1	112.00	111.50	8	6,413	0.12%
2021/08/05	2	107.75	26	109.15	110.50	-24	6,508	-0.37%
2021/08/04	5	107.50	2	107.49	106.50	3	6,567	0.05%
2021/08/03	1	108.50	1	108.00	108.50	0	6,647	0.00%
2021/08/02	1.1	108.48	2	108.50	108.00	-0.9	6,699	-0.01%
2021/07/30	4	106.38	10	107.15	107.50	-6	6,733	-0.09%
2021/07/29	3	103.50	0	0.00	105.00	3	6,679	0.04%
2021/07/28	3	103.17	3	102.43	103.00	0	6,679	0.00%
2021/07/27	9.1	106.43	2	104.50	104.50	7.1	6,687	0.11%
2021/07/26	2	109.00	12	108.29	108.50	-10	6,732	-0.15%
2021/07/23	14	112.14	16	109.88	108.00	-2	6,695	-0.03%
2021/07/22	22	113.59	4.5	116.07	113.00	17.5	6,483	0.27%
2021/07/21	62.6	116.75	64.2	114.12	112.50	-1.6	6,273	-0.03%
2021/07/20	22.1	110.16	63	110.40	109.00	-41	5,889	-0.70%
2021/07/19	76	110.61	42.1	110.07	113.00	34	5,631	0.60%
2021/07/16	7	103.71	9	103.17	103.00	-2	5,231	-0.04%
2021/07/15	3	99.37	0	0.00	99.90	3	5,071	0.06%
2021/07/14	4	98.53	0	0.00	99.00	4	5,090	0.08%
2021/07/13	21	101.83	20	102.23	99.10	1	5,086	0.02%
2021/07/12	30	99.01	45	99.68	101.50	-15	4,974	-0.30%
2021/07/09	1	96.10	0	0.00	95.90	1	4,852	0.02%
2021/07/08	1	95.50	2.2	96.57	95.30	-1.2	4,959	-0.02%
2021/07/07	1	94.90	1	94.40	94.80	0	5,000	0.00%
2021/07/06	3	95.20	0	0.00	94.80	3	5,121	0.06%
2021/07/05	18	95.81	9	96.43	96.10	9	5,245	0.17%
2021/07/02	5	92.50	1	93.60	93.60	4	5,388	0.07%
2021/06/28	1	94.60	0	94.30	95.10	1	6,207	0.02%
2021/06/23	10	92.60	1	94.30	94.00	9	6,868	0.13%
2021/06/22	0.2	93.10	0	0.00	92.60	0.2	7,365	0.00%
2021/06/21	1	95.00	4	94.35	94.30	-3	7,403	-0.04%
2021/06/18	3	96.17	0	0.00	96.40	3	7,453	0.04%
2021/06/17	0	0.00	1	96.40	96.50	-1	7,514	-0.01%
2021/06/16	2	94.35	11	94.61	94.30	-9	7,571	-0.12%
2021/06/15	1	93.80	2	96.25	96.20	-1	7,698	-0.01%
2021/06/11	3	96.67	0	0.00	95.10	3	8,301	0.04%
2021/06/10	28	99.02	30.5	98.52	96.80	-2.5	8,717	-0.03%
2021/06/09	1.2	93.92	0	0.00	94.30	1.2	8,500	0.01%
2021/06/07	2.1	90.58	2	91.45	92.40	0.1	8,792	0.00%
2021/06/04	1.2	91.83	0	0.00	91.80	1.2	8,852	0.01%
2021/06/03	1	92.80	0	0.00	92.70	1	8,910	0.01%
2021/06/02	1.2	94.05	1	93.20	93.00	0.2	9,000	0.00%
2021/05/31	0	0.00	2	93.70	94.30	-2	9,093	-0.02%
2021/05/27	2	93.70	6	93.98	94.00	-4	9,409	-0.04%
2021/05/26	2	91.40	3	91.93	91.80	-1	9,402	-0.01%
2021/05/25	5	92.20	1	92.30	92.20	4	9,629	0.04%
2021/05/24	1	89.10	1	88.60	90.10	0	9,887	0.00%
2021/05/21	1	87.70	1	88.20	88.10	0	10,180	0.00%
2021/05/20	1	87.70	4	87.73	87.00	-3	10,707	-0.03%
2021/05/19	2	88.80	1.5	88.53	89.90	0.5	11,189	0.00%
2021/05/18	4	85.88	1	86.00	87.00	3	11,725	0.03%
2021/05/17	3	82.64	2	83.70	82.50	1	11,952	0.01%
2021/05/14	10.5	87.66	4.2	89.73	88.00	6.3	11,990	0.05%
2021/05/13	14	91.24	14	91.24	88.90	0	11,927	0.00%
2021/05/12	4	86.53	2	85.95	86.80	2	11,768	0.02%
2021/05/11	20.2	92.64	5	91.42	90.50	15.2	11,690	0.13%
2021/05/10	17.1	96.80	6	98.23	97.20	11.1	11,639	0.09%
2021/05/07	1	99.40	5.2	100.98	99.50	-4.2	11,696	-0.04%
2021/05/06	1.2	96.75	0.1	98.60	96.60	1.1	11,821	0.01%
2021/05/05	10	98.60	0	0.00	97.20	10	12,583	0.08%
2021/05/04	5	100.40	3.1	99.08	100.50	1.9	13,173	0.01%
2021/05/03	3	105.17	12	105.50	102.00	-9	13,120	-0.07%
2021/04/29	6	111.42	0	0.00	110.00	6	13,021	0.05%
2021/04/28	3.1	110.50	9	109.89	112.00	-5.9	12,981	-0.05%
2021/04/27	5.1	110.60	9	112.00	109.50	-3.9	12,943	-0.03%
2021/04/26	8	115.50	12	114.29	114.50	-4	12,885	-0.03%
2021/04/23	11	113.55	17	112.24	112.50	-6	12,828	-0.05%
2021/04/22	4	109.63	2.2	111.36	109.50	1.8	12,847	0.01%
2021/04/21	1	109.00	2	110.50	111.00	-1	12,799	-0.01%
2021/04/20	5	112.00	6	109.42	110.00	-1	12,813	-0.01%
2021/04/19	31.1	109.39	32	109.73	109.50	-1	12,806	-0.01%
2021/04/16	12.2	112.51	4	110.75	110.50	8.2	12,837	0.06%
2021/04/15	2	110.00	4	109.63	112.50	-2	12,742	-0.02%
2021/04/14	4	103.25	6	104.42	106.00	-2	12,670	-0.02%
2021/04/13	1	110.50	10	110.95	108.00	-9	12,569	-0.07%
2021/04/12	2	113.25	17	110.82	108.50	-15	12,524	-0.12%
2021/04/09	14.1	113.91	4	115.75	113.00	10.1	12,433	0.08%
2021/04/08	9	114.51	9	114.11	113.50	0	12,344	0.00%
2021/04/07	17	112.53	3	113.00	115.00	14	12,160	0.12%
2021/04/06	22	111.30	17	111.97	114.00	5	12,000	0.04%
2021/04/01	5	104.30	16	105.03	105.50	-11	11,755	-0.09%
2021/03/31	18	102.33	8	102.75	102.00	10	11,534	0.09%
2021/03/30	9	103.50	8	103.63	103.00	1	11,375	0.01%
2021/03/29	7	99.84	9	99.96	99.40	-2	11,059	-0.02%
2021/03/26	2	97.55	12	97.63	98.00	-10	10,827	-0.09%
2021/03/25	18	98.42	24	98.39	96.70	-6	10,729	-0.06%
2021/03/24	5	94.62	4	94.88	94.80	1	10,232	0.01%
2021/03/22	5	94.04	3	93.33	93.50	2	10,174	0.02%
2021/03/19	11	92.33	5	92.36	92.80	6	10,113	0.06%
2021/03/18	2	94.50	7	94.73	94.10	-5	10,049	-0.05%
2021/03/17	67	95.15	35	93.47	94.50	32	9,947	0.32%
2021/03/16	39	94.34	66	95.20	98.70	-27	9,404	-0.29%
2021/03/15	3	88.40	15	89.14	89.80	-12	8,980	-0.13%
2021/03/12	13	89.25	13	90.55	88.40	0	8,991	0.00%
2021/03/11	8	87.49	10	87.86	88.20	-2	8,903	-0.02%
2021/03/10	10	85.85	13	85.65	86.30	-3	8,775	-0.03%
2021/03/09	2	84.30	10	83.71	85.30	-8	8,750	-0.09%
2021/03/08	4	84.50	1	84.00	84.50	3	8,811	0.03%
2021/03/05	45	85.77	45	84.63	85.80	0	8,735	0.00%
2021/03/04	1	84.50	0	0.00	84.70	1	8,712	0.01%
2021/03/03	9	84.44	2	84.80	84.90	7	8,709	0.08%
2021/03/02	47	87.78	24	87.15	85.70	23	8,584	0.27%
2021/02/26	5	84.64	3	84.97	84.60	2	8,371	0.02%
2021/02/25	14	87.29	10	86.93	86.50	4	8,356	0.05%
2021/02/24	25	86.37	19	86.24	84.10	6	8,261	0.07%
2021/02/23	3	83.93	5	85.10	84.00	-2	7,957	-0.03%
2021/02/22	28.1	89.39	32	88.19	87.60	-3.9	7,648	-0.05%
2021/02/19	29	83.45	80	83.10	87.80	-51	7,132	-0.72%
2021/02/18	50	79.37	45	80.30	79.90	5	6,636	0.08%
2021/02/17	23	76.07	7	76.16	76.30	16	6,055	0.26%
2021/02/05	5	70.00	4	69.95	69.40	1	5,783	0.02%
2021/02/03	1	68.00	0	0.00	68.60	1	5,769	0.02%
2021/02/02	2	67.40	0	0.00	67.90	2	5,945	0.03%
2021/02/01	0	0.00	1	65.20	66.80	-1	6,203	-0.02%
2021/01/29	4	69.08	6	66.73	66.20	-2	6,303	-0.03%
2021/01/28	0	0.00	3	70.03	68.70	-3	6,298	-0.05%
2021/01/27	41	76.08	97	75.84	72.80	-56	6,149	-0.91%
2021/01/26	69	76.00	48	75.78	76.20	21	5,438	0.39%
2021/01/25	0	0.00	4	69.83	69.30	-4	4,835	-0.08%
2021/01/21	0	0.00	5	64.68	64.60	-5	4,809	-0.10%
2021/01/20	4	66.38	0	0.00	65.30	4	4,819	0.08%
2021/01/19	4.2	68.08	3	68.30	67.50	1.2	4,842	0.03%
2021/01/18	2.3	70.33	2	70.70	69.00	0.3	4,972	0.01%
2021/01/15	35.2	70.77	4	70.55	69.50	31.2	4,999	0.62%
2021/01/14	5.2	69.77	55	70.03	69.70	-49.8	4,984	-1.00%
2021/01/13	6	67.95	1	68.00	67.80	5	4,922	0.10%
2021/01/12	2	67.30	1	67.70	66.70	1	4,993	0.02%
2021/01/11	2	65.20	3	66.00	67.40	-1	5,037	-0.02%
2021/01/08	2	67.95	0	0.00	67.20	2	5,155	0.04%
2021/01/07	2	67.20	3	65.80	66.80	-1	5,201	-0.02%
2021/01/06	0.1	66.60	1	66.50	65.50	-0.9	5,280	-0.02%
2021/01/05	3	66.83	0	0.00	66.50	3	5,349	0.06%
2021/01/04	7	66.83	0	0.00	67.30	7	5,502	0.13%
2020/12/31	1	65.90	1	66.20	65.70	0	6,172	0.00%
2020/12/30	1	64.20	0	0.00	64.70	1	6,589	0.02%
2020/12/29	1	64.40	0	0.00	64.20	1	6,793	0.01%
2020/12/25	5	65.02	0	0.00	64.70	5	7,084	0.07%
2020/12/24	0	0.00	30	65.02	65.00	-30	7,243	-0.41%
2020/12/23	30	64.07	0	0.00	63.70	30	7,464	0.40%
2020/12/22	3	64.07	1	64.20	64.00	2	7,877	0.03%
2020/12/21	3	63.57	1	63.50	63.50	2	8,202	0.02%
2020/12/17	1	63.50	1	63.50	63.40	0	8,854	0.00%
2020/12/15	1	64.40	0	0.00	64.30	1	9,574	0.01%
2020/12/14	1	65.60	1	66.20	65.90	0	10,057	0.00%
2020/12/11	1	65.50	1	67.50	65.40	0	11,020	0.00%
2020/12/10	3	68.07	2	68.30	67.10	1	11,773	0.01%
2020/12/08	0	0.00	8	68.83	68.40	-8	11,815	-0.07%
2020/12/07	1	68.10	3	68.70	67.20	-2	11,731	-0.02%
2020/12/04	8	68.30	3	68.13	67.90	5	11,694	0.04%
2020/12/03	1	68.30	4	68.43	67.40	-3	11,759	-0.03%
2020/12/02	9	68.68	5.1	68.55	68.70	3.9	11,711	0.03%
2020/12/01	4.1	67.53	3	67.33	67.60	1.1	11,601	0.01%
2020/11/27	8	67.25	6	67.10	66.70	2	11,637	0.02%
2020/11/26	0	0.00	1	66.30	66.10	-1	11,562	-0.01%
2020/11/25	1	66.70	7	66.19	65.40	-6	11,556	-0.05%
2020/11/24	4	67.40	4	66.83	66.40	0	11,565	0.00%
2020/11/23	5	67.06	6	66.35	67.20	-1	11,498	-0.01%
2020/11/20	6	64.75	0	0.00	65.30	6	11,365	0.05%
2020/11/19	11	65.35	4	65.30	64.90	7	11,354	0.06%
2020/11/18	6	65.55	1	65.70	65.50	5	11,345	0.04%
2020/11/17	0	0.00	1	65.50	65.10	-1	11,325	-0.01%
2020/11/16	1	65.40	2	65.35	65.40	-1	11,380	-0.01%
2020/11/13	2	65.10	1	65.10	65.70	1	11,383	0.01%
2020/11/12	2	64.50	2	64.00	63.90	0	11,363	0.00%
2020/11/11	1	65.40	3	65.23	65.30	-2	11,322	-0.02%
2020/11/10	12	65.63	14	65.61	64.70	-2	11,299	-0.02%
2020/11/09	34	68.43	20	68.41	68.00	14	11,116	0.13%
2020/11/06	46	71.56	35	72.01	71.10	11	10,825	0.10%
2020/11/05	23	70.65	24	71.26	70.90	-1	10,723	-0.01%
2020/11/04	2	70.55	5	70.04	70.10	-3	10,662	-0.03%
2020/11/03	4	69.75	9	69.79	70.30	-5	10,795	-0.05%
2020/11/02	7	67.50	9	67.40	68.30	-2	10,743	-0.02%
2020/10/30	5	67.22	0	0.00	66.70	5	10,713	0.05%
2020/10/29	3	66.60	5	67.02	67.30	-2	10,687	-0.02%
2020/10/28	3	68.33	1	68.10	68.10	2	10,672	0.02%
2020/10/27	16	68.89	2	69.10	68.50	14	10,652	0.13%
2020/10/26	25	70.66	12	70.38	69.00	13	10,621	0.12%
2020/10/23	3	71.30	13	71.34	71.00	-10	10,467	-0.10%
2020/10/22	4	70.50	24	70.84	70.70	-20	10,379	-0.19%
2020/10/21	2	69.65	2	70.15	70.00	0	10,253	0.00%
2020/10/20	4	69.63	4	70.08	69.50	0	10,227	0.00%
2020/10/19	5	68.78	7	69.30	69.50	-2	10,126	-0.02%
2020/10/16	14	69.47	3	70.67	68.00	11	10,087	0.11%
2020/10/15	1	69.50	4	69.65	69.50	-3	9,935	-0.03%
2020/10/14	24	69.90	5	69.94	69.50	19	9,900	0.19%
2020/10/13	15	69.52	8	69.91	70.10	7	9,877	0.07%
2020/10/12	11	69.85	9	70.17	70.50	2	9,844	0.02%
2020/10/08	78	71.75	77	72.61	69.30	1	9,750	0.01%
2020/10/07	19	67.57	19	68.84	71.60	0	9,124	0.00%
2020/10/06	6	66.20	28	66.84	67.90	-22	8,740	-0.25%
2020/10/05	18	64.99	1.2	65.18	65.10	16.8	8,690	0.19%
2020/09/30	2	63.80	9	65.32	66.30	-7	8,782	-0.08%
2020/09/29	17	64.32	8	64.48	64.00	9	8,741	0.10%
2020/09/28	21	65.67	19	65.58	64.60	2	8,704	0.02%
2020/09/25	51	67.54	67	66.76	67.30	-16	8,552	-0.19%
2020/09/24	36	67.67	29	68.55	67.50	7	8,202	0.09%
2020/09/23	12	68.30	6.2	68.75	70.10	5.8	7,934	0.07%
2020/09/22	36	69.78	35	70.16	68.50	1	7,740	0.01%
2020/09/21	23	69.95	32	69.64	69.00	-9	7,383	-0.12%
2020/09/18	32	71.71	113.1	71.19	72.20	-81.1	7,242	-1.12%	大賣/
2020/09/17	51	70.75	57	70.58	72.00	-6	6,767	-0.09%
2020/09/16	239	68.99	287	69.00	70.00	-48	6,369	-0.75%	大買/大賣/
2020/09/15	83	63.58	71	63.77	65.10	12	5,609	0.21%
2020/09/14	36	57.64	3	57.27	59.20	33	4,909	0.67%
2020/09/11	1	54.90	7	54.50	53.90	-6	4,784	-0.13%
2020/09/10	0.1	54.80	2	55.15	54.80	-1.9	4,858	-0.04%
2020/09/09	11	54.36	0	0.00	55.30	11	4,950	0.22%
2020/09/08	57	56.24	10	55.76	54.70	47	4,999	0.94%
2020/09/07	0	0.00	2	53.10	53.10	-2	5,008	-0.04%
2020/09/04	52	54.11	2	54.20	54.20	50	5,133	0.97%
2020/09/03	4	54.60	50	55.81	54.80	-46	5,220	-0.88%
2020/09/02	3	55.20	3	54.40	55.30	0	5,323	0.00%
2020/09/01	2.2	53.47	0	0.00	53.40	2.2	5,620	0.04%
2020/08/31	5	53.60	0	0.00	53.80	5	5,701	0.09%
2020/08/28	15	54.63	2	54.80	53.80	13	5,973	0.22%
2020/08/27	7	53.71	0	0.00	53.50	7	6,255	0.11%
2020/08/26	11	54.31	5	54.00	54.40	6	6,355	0.09%
2020/08/25	26	53.18	1	53.20	53.10	25	6,497	0.38%
2020/08/21	0	0.00	2	51.40	52.10	-2	6,881	-0.03%
2020/08/20	0	0.00	1	51.00	50.90	-1	7,135	-0.01%
2020/08/19	0	0.00	2	55.70	55.10	-2	7,182	-0.03%
2020/08/18	2	55.30	2	55.25	55.40	0	7,250	0.00%
2020/08/13	0	54.80	4	54.80	54.80	-4	7,687	-0.05%
2020/08/12	0	0.00	1	53.00	54.80	-1	8,026	-0.01%
2020/08/11	1	54.70	1	53.80	53.00	0	8,560	0.00%
2020/08/10	2	56.30	12	56.74	54.80	-10	8,853	-0.11%
2020/08/07	23	57.50	21	56.45	56.00	2	9,415	0.02%
2020/08/06	5	54.02	13	52.98	52.70	-8	9,507	-0.08%
2020/08/05	6	54.05	1	53.90	53.90	5	9,997	0.05%
2020/08/04	6.2	53.81	0	0.00	53.70	6.2	10,440	0.06%
2020/08/03	7	53.77	0	0.00	53.80	7	11,261	0.06%
2020/07/31	2	52.40	0	0.00	52.80	2	11,751	0.02%
2020/07/30	1	52.60	0	0.00	53.00	1	12,488	0.01%
2020/07/29	1	50.60	0	0.00	51.60	1	12,730	0.01%
2020/07/28	4	51.48	2	50.60	50.20	2	12,797	0.02%
2020/07/24	0	0.00	1	52.50	51.00	-1	13,285	-0.01%
2020/07/22	3	53.47	0	0.00	52.70	3	13,415	0.02%
2020/07/21	4	52.78	0	0.00	53.30	4	13,584	0.03%
2020/07/17	0	0.00	2	52.85	52.10	-2	13,921	-0.01%
2020/07/16	1	55.20	2	55.05	55.00	-1	13,922	-0.01%
2020/07/15	3	60.00	9	59.21	58.20	-6	13,949	-0.04%
2020/07/14	5	60.74	28	60.42	59.50	-23	14,039	-0.16%
2020/07/13	4	62.98	6	62.23	62.50	-2	14,127	-0.01%
2020/07/10	13	62.65	19	62.00	61.50	-6	14,144	-0.04%
2020/07/09	7	63.30	8	62.94	62.10	-1	14,181	-0.01%
2020/07/08	10	60.77	10	60.34	61.20	0	14,222	0.00%
2020/07/07	9	60.52	5	60.48	60.40	4	14,351	0.03%
2020/07/06	18	59.88	47	59.49	59.90	-29	14,471	-0.20%
2020/07/03	10	58.60	1	58.90	58.70	9	14,561	0.06%
2020/07/02	1	58.20	2.1	57.54	58.40	-1.1	14,934	-0.01%
2020/07/01	3	57.63	13	57.45	57.10	-10	15,227	-0.07%
2020/06/30	2	56.20	3	56.40	56.70	-1	15,401	-0.01%
2020/06/29	8	56.93	7	56.96	56.20	1	15,402	0.01%
2020/06/24	3	55.47	6	55.53	55.90	-3	15,345	-0.02%
2020/06/23	12	55.31	5	55.38	55.00	7	15,400	0.05%
2020/06/22	18	56.26	14.1	56.04	56.20	3.9	15,324	0.03%
2020/06/19	1	53.70	3	54.03	53.80	-2	15,159	-0.01%
2020/06/18	3	53.33	5	53.76	53.10	-2	15,116	-0.01%
2020/06/17	4	53.15	10	53.08	53.10	-6	15,086	-0.04%
2020/06/16	2	52.20	18	52.40	52.70	-16	15,056	-0.11%
2020/06/15	10	51.69	0	0.00	51.10	10	15,052	0.07%
2020/06/12	7	51.41	7	51.13	51.80	0	15,063	0.00%
2020/06/11	10	51.00	9	50.14	50.50	1	15,064	0.01%
2020/06/10	7	51.53	0	0.00	51.60	7	15,146	0.05%
2020/06/09	5.2	52.56	7	52.90	52.00	-1.8	15,178	-0.01%
2020/06/08	59	52.92	41	53.24	52.00	18	15,246	0.12%
2020/06/05	2	57.85	14	57.74	57.70	-12	15,141	-0.08%
2020/06/04	13	59.07	35	59.80	58.00	-22	15,353	-0.14%
2020/06/03	142	60.35	91	60.17	60.30	51	15,769	0.32%	大買/
2020/06/02	1	57.70	5	57.86	57.70	-4	15,984	-0.03%
2020/06/01	0	0.00	1	58.60	58.30	-1	16,421	-0.01%
2020/05/29	5	57.90	2	57.55	57.70	3	16,642	0.02%
2020/05/28	9	57.89	21	57.43	57.10	-12	16,528	-0.07%
2020/05/27	7	56.86	6	56.45	55.90	1	16,379	0.01%
2020/05/26	3	57.80	13	57.55	58.10	-10	16,134	-0.06%
2020/05/25	6	57.63	6	57.15	57.80	0	16,019	0.00%
2020/05/22	26	57.88	18	58.47	57.10	8	15,985	0.05%
2020/05/21	5	58.22	5	58.10	58.00	0	15,991	0.00%
2020/05/20	7	57.53	10	57.84	57.40	-3	15,879	-0.02%
2020/05/19	20	57.26	5	57.74	57.00	15	15,747	0.10%
2020/05/18	70	61.64	70	61.78	61.20	0	15,364	0.00%
2020/05/15	8	58.10	22	58.49	57.50	-14	14,791	-0.09%
2020/05/14	26	61.77	65	61.78	59.80	-39	14,442	-0.27%
2020/05/13	74	60.65	12	60.80	61.00	62	13,802	0.45%
2020/05/12	23	60.84	20	61.10	60.80	3	13,520	0.02%
2020/05/11	11	58.47	39	58.53	59.50	-28	12,981	-0.22%
2020/05/08	98	58.00	94	57.81	58.30	4	12,517	0.03%
2020/05/07	15	54.33	42	54.69	55.70	-27	11,727	-0.23%
2020/05/06	71	53.75	51	52.85	50.70	20	11,237	0.18%
2020/05/05	19	47.83	36	47.61	50.30	-17	10,483	-0.16%
2020/05/04	11	46.02	10	46.17	45.80	1	10,202	0.01%
2020/04/30	56	46.28	48	46.14	46.10	8	10,141	0.08%
2020/04/29	48	46.73	94	46.72	47.75	-46	9,941	-0.46%
2020/04/28	41	45.26	43	44.91	44.85	-2	9,568	-0.02%
2020/04/27	54	45.92	18	45.96	45.85	36	9,479	0.38%
2020/04/24	26	46.67	16	46.68	46.10	10	9,357	0.11%
2020/04/23	29	46.19	26	46.13	46.30	3	9,122	0.03%
2020/04/22	26	45.45	13	45.10	45.40	13	8,898	0.15%
2020/04/21	16	43.72	11	43.07	43.05	5	8,656	0.06%
2020/04/20	6	44.33	5	44.60	44.70	1	8,549	0.01%
2020/04/17	5	43.84	6	44.76	43.85	-1	8,441	-0.01%
2020/04/16	10	45.90	9	46.26	45.65	1	8,248	0.01%
2020/04/15	3	45.68	6	46.00	45.00	-3	8,048	-0.04%
2020/04/14	6	46.03	24.2	46.25	45.45	-18.2	7,936	-0.23%
2020/04/13	59	46.48	53.1	46.58	45.80	5.9	7,732	0.08%
2020/04/10	20	45.06	19.1	44.82	44.50	0.9	7,445	0.01%
2020/04/09	24	45.04	27.2	44.77	44.05	-3.2	7,180	-0.04%
2020/04/08	10.1	43.44	13.1	43.33	43.40	-3	6,922	-0.04%
2020/04/07	38	45.09	41	44.40	43.50	-3	6,708	-0.04%
2020/04/06	26	43.09	35.1	42.61	43.70	-9.1	6,238	-0.15%
2020/04/01	43	38.27	39	39.26	39.75	4	5,855	0.07%
2020/03/31	23	36.48	15	36.46	36.15	8	5,580	0.14%
2020/03/30	10	36.35	9	36.37	36.20	1	5,518	0.02%
2020/03/27	24.1	36.68	15	36.36	36.00	9.1	5,446	0.17%
2020/03/26	0	0.00	2	35.10	35.00	-2	5,314	-0.04%
2020/03/25	2	34.75	6	34.97	34.25	-4	5,254	-0.08%
2020/03/24	2	34.25	0	0.00	34.40	2	5,180	0.04%
2020/03/20	2	33.75	4	33.66	33.85	-2	5,069	-0.04%
2020/03/19	3	32.22	1	31.65	31.10	2	5,000	0.04%
2020/03/18	6.1	35.04	5	35.10	34.50	1.1	4,882	0.02%
2020/03/17	3	34.82	3	34.62	34.45	0	4,772	0.00%
2020/03/16	33	34.96	21	35.16	34.20	12	4,627	0.26%
2020/03/13	4	32.20	5	33.08	32.95	-1	4,383	-0.02%
2020/03/12	9	36.85	19	35.76	35.70	-10	4,232	-0.24%
2020/03/11	10.1	40.21	7	39.29	38.20	3.1	3,998	0.08%
2020/03/10	24.3	40.06	6	40.13	38.90	18.3	3,708	0.49%
2020/03/09	98	43.97	100	44.03	43.00	-2	3,398	-0.06%
2020/03/06	30	44.88	24	44.69	46.20	6	2,687	0.22%
2020/03/05	39	40.98	36	41.49	42.00	3	2,126	0.14%
2020/03/04	21	37.53	21	38.62	39.15	0	1,554	0.00%
2020/03/02	3	35.42	4	35.65	35.10	-1	1,075	-0.09%
2020/02/27	1	35.05	1	35.30	34.10	0	970	0.00%
2020/02/26	1	34.75	1	35.35	34.50	0	925	0.00%
2020/02/25	5	35.97	1	35.20	35.00	4	895	0.45%
2020/02/24	9	36.55	10	36.97	36.65	-1	808	-0.12%
2020/02/21	0	0.00	20	34.57	34.65	-20	527	-3.79%
2020/02/19	1	34.10	0	0.00	33.95	1	496	0.20%
2020/02/14	0	0.00	10	33.76	33.75	-10	475	-2.10%
2020/02/12	0	0.00	1	33.70	33.70	-1	465	-0.21%
2020/02/11	3	34.02	0	0.00	33.75	3	462	0.65%
2020/02/10	14	35.82	30	35.11	33.85	-16	454	-3.52%
2020/02/07	22	35.39	6	34.96	34.40	16	390	4.10%
2020/02/06	3	34.15	0	0.00	33.70	3	327	0.92%
2020/02/05	0	0.00	8	33.94	34.10	-8	312	-2.56%
2020/02/04	7	33.08	5	34.00	33.60	2	297	0.67%
2020/01/02	0	0.00	20	33.39	33.50	-20	255	-7.82%
2019/12/31	0	0.00	0.1	32.75	32.75	-0.1	249	-0.02%
2019/12/25	2	32.65	0	0.00	32.65	2	257	0.78%
2019/12/16	0	0.00	1	32.65	32.90	-1	290	-0.34%
2019/12/09	1	32.20	0	0.00	32.15	1	307	0.32%
2019/12/04	0	0.00	1	32.30	32.25	-1	342	-0.29%
2019/11/21	3	32.20	0	0.00	32.30	3	552	0.54%
2019/11/20	4	32.36	0	0.00	32.35	4	557	0.72%
2019/11/14	2	32.60	0	0.00	32.30	2	611	0.33%
2019/11/07	1	33.05	0	0.00	32.95	1	657	0.15%
2019/11/06	3	33.30	0	0.00	33.35	3	655	0.46%
2019/11/05	0	0.00	2	33.30	33.35	-2	653	-0.31%
2019/11/04	5	33.07	0	0.00	33.10	5	654	0.76%
2019/11/01	5	33.50	0	0.00	33.50	5	654	0.76%
2019/10/31	5	33.55	0	0.00	33.40	5	655	0.76%
2019/10/30	11	33.80	0	0.00	33.75	11	656	1.68%
2019/10/22	0	0.00	3	33.05	32.90	-3	646	-0.46%
2019/10/21	2	33.03	0	0.00	33.15	2	645	0.31%
2019/10/17	3	32.55	0	0.00	32.70	3	641	0.47%
2019/10/16	1	32.15	0	0.00	31.80	1	642	0.16%
2019/10/09	0	0.00	7	32.05	32.05	-7	630	-1.11%
2019/10/08	9	32.69	0	0.00	32.15	9	631	1.43%
2019/10/04	1	33.65	0	0.00	33.50	1	625	0.16%
2019/10/03	3	33.40	0	0.00	33.30	3	632	0.47%
2019/10/01	0	0.00	1	33.75	33.80	-1	631	-0.16%
2019/09/27	2	33.60	0	0.00	33.60	2	632	0.32%
2019/09/26	0	0.00	3	34.18	33.95	-3	629	-0.48%
2019/09/25	2	34.23	2	34.18	34.25	0	628	0.00%
2019/09/24	7	35.19	0	0.00	34.60	7	627	1.12%
2019/09/19	1	34.00	0	0.00	33.90	1	601	0.17%
2019/09/18	2	33.90	0	0.00	33.85	2	596	0.34%
2019/09/12	3	33.85	0	0.00	33.90	3	577	0.52%
2019/09/11	0	0.00	5	34.00	33.90	-5	570	-0.88%
2019/09/09	1	34.15	0	0.00	34.00	1	558	0.18%
2019/09/06	0	0.00	3	34.65	34.60	-3	540	-0.56%
2019/09/05	2	35.48	1	36.05	34.90	1	524	0.19%
2019/09/03	3	35.10	3	34.88	34.90	0	478	0.00%
2019/08/30	0	0.00	8	34.71	34.70	-8	446	-1.79%
2019/08/29	0	0.00	3	34.95	34.95	-3	415	-0.72%
2019/08/27	0	0.00	10	34.99	34.00	-10	369	-2.71%
2019/08/26	2	33.20	5	33.10	33.10	-3	318	-0.94%
2019/08/23	0	0.00	3	34.30	34.40	-3	302	-0.99%
2019/08/21	4	34.25	0	0.00	34.25	4	288	1.39%
2019/08/20	1	34.75	0	0.00	34.50	1	280	0.36%
2019/08/19	0	0.00	1	33.35	33.30	-1	249	-0.40%
2019/08/15	0	0.00	1	33.15	33.10	-1	233	-0.43%
2019/08/14	2	32.63	2	32.78	33.20	0	214	0.00%
2019/08/13	0	0.00	1	31.70	32.00	-1	194	-0.51%
2019/08/12	0	0.00	2	32.00	31.75	-2	189	-1.06%
2019/08/01	0	0.00	1	31.00	30.95	-1	182	-0.55%
2019/07/29	1	31.70	0	0.00	31.75	1	179	0.56%
2019/07/26	2	31.80	0	0.00	31.85	2	177	1.13%
2019/05/30	0	0.00	2	30.50	30.45	-2	228	-0.87%
2019/05/13	5	30.40	0	0.00	30.40	5	228	2.19%
2019/05/02	0	0.00	5	31.50	31.55	-5	220	-2.26%
2019/04/18	0	0.00	1	32.05	32.10	-1	209	-0.48%
2019/04/17	7	32.30	0	0.00	32.30	7	205	3.40%
2019/04/15	14	32.13	0	0.00	32.20	14	195	7.15%
2019/04/11	0	0.00	2	32.05	32.20	-2	189	-1.05%
2019/04/03	2	31.50	0	0.00	31.85	2	173	1.15%
2019/03/18	2	29.50	7	29.40	29.75	-5	118	-4.23%
2019/03/12	1	29.25	0	0.00	29.20	1	107	0.93%
2019/02/11	0	0.00	5	28.75	28.15	-5	88	-5.64%
2019/01/14	0	0.00	3	28.28	28.05	-3	97	-3.07%
2019/01/11	5	28.38	0	0.00	28.25	5	96	5.16%
2019/01/02	0	0.00	12	29.10	29.05	-12	114	-10.52%
2018/12/11	0	0.00	3	29.95	29.95	-3	116	-2.58%
2018/10/26	2	26.55	0	0.00	27.00	2	172	1.16%
2018/10/24	0	0.00	2	28.25	28.45	-2	168	-1.19%
2018/10/11	0	0.00	10	28.50	28.90	-10	172	-5.80%
2018/10/09	2	29.95	0	0.00	29.95	2	169	1.18%
2018/10/08	0	0.00	3	29.80	29.90	-3	175	-1.71%
2018/08/15	0	0.00	1	31.65	31.70	-1	264	-0.38%
2018/08/13	0	0.00	1	30.20	30.50	-1	252	-0.40%
2018/08/02	1	29.35	0	0.00	29.15	1	254	0.39%
2018/08/01	1	29.20	0	0.00	29.20	1	258	0.39%
2018/07/30	1	29.00	0	0.00	29.00	1	264	0.38%
2018/07/16	3	30.45	0	0.00	30.50	3	303	0.99%
2018/07/13	2	30.30	0	0.00	30.30	2	303	0.66%
2018/07/06	1	30.00	0	0.00	30.25	1	328	0.30%
2018/07/02	1	31.15	0	0.00	31.10	1	326	0.31%
2018/06/29	0	0.00	2	30.85	31.10	-2	330	-0.60%
2018/06/26	1	30.20	0	0.00	30.20	1	328	0.30%
2018/06/20	3	31.15	0	0.00	31.25	3	334	0.90%
2018/06/13	0	0.00	1	32.50	32.25	-1	361	-0.28%
2018/06/11	2	32.20	0	0.00	32.50	2	417	0.48%
2018/06/06	0	0.00	1	32.80	32.70	-1	445	-0.22%
2018/06/01	0	0.00	1	31.90	32.15	-1	482	-0.21%
2018/05/28	1	31.90	0	0.00	32.10	1	516	0.19%
2018/05/25	0	0.00	2	31.60	31.65	-2	532	-0.38%
2018/05/24	1	32.00	0	0.00	31.95	1	559	0.18%
2018/05/22	3	31.75	0	0.00	31.60	3	630	0.48%
2018/05/07	1	32.55	0	0.00	32.60	1	752	0.13%
2018/04/27	1	32.35	0	0.00	32.50	1	786	0.13%
2018/04/24	3	32.65	0	0.00	33.10	3	805	0.37%
2018/04/20	1	34.50	0	0.00	34.80	1	797	0.13%
2018/04/02	0	0.00	3	37.15	37.35	-3	876	-0.34%
2018/03/30	3	36.85	0	0.00	36.75	3	884	0.34%
2018/03/19	0	0.00	1	38.10	38.05	-1	1,066	-0.09%
2018/03/15	0	0.00	4	38.53	38.25	-4	1,163	-0.34%
2018/03/13	0	0.00	5	37.50	37.40	-5	1,244	-0.40%
2018/03/09	0	0.00	16	37.51	37.10	-16	1,244	-1.29%
2018/03/06	2	37.10	0	0.00	37.20	2	1,268	0.16%
2018/03/01	4	36.80	15	36.80	37.00	-11	1,388	-0.79%
2018/02/27	0	0.00	1	37.30	37.40	-1	1,490	-0.07%
2018/02/26	0	0.00	10	37.73	37.35	-10	1,494	-0.67%
2018/02/23	5	36.90	6	37.00	37.05	-1	1,473	-0.07%
2018/02/22	14	36.27	0	0.00	36.50	14	1,453	0.96%
2018/02/21	0	0.00	3	35.20	35.10	-3	1,443	-0.21%
2018/02/07	0	0.00	1	34.60	34.60	-1	1,485	-0.07%
2018/02/06	4	33.71	1	33.25	34.60	3	1,492	0.20%
2018/01/31	0	0.00	1	34.90	35.10	-1	1,578	-0.06%
2018/01/29	1	35.60	0	0.00	35.65	1	1,662	0.06%
2018/01/10	0	0.00	2	35.20	35.00	-2	2,123	-0.09%
2018/01/09	5	35.60	2	35.65	35.70	3	2,107	0.14%
2018/01/08	0	0.00	1	36.50	36.45	-1	2,092	-0.05%
2018/01/05	1	37.85	0	0.00	37.55	1	2,078	0.05%
2018/01/04	1	37.00	1	37.15	37.30	0	2,058	0.00%
2018/01/03	0	0.00	1	37.05	37.35	-1	2,049	-0.05%
2018/01/02	0	0.00	1	36.95	37.00	-1	2,042	-0.05%