松翰 (5471)-臺銀-臺中券商分點個股進出

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
39.20
漲跌
▲1.20
漲幅
+3.16%
成交量
167張
產業
上市半導體類股
637人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	0	38.90	1	38.95	39.20	-1	437	-0.23%
2024/12/16	1	38.00	0	0.00	38.00	1	438	0.23%
2024/12/13	1.1	39.39	0	0.00	39.30	1.1	428	0.26%
2024/12/12	1	40.50	0	0.00	40.50	1	421	0.24%
2024/12/11	0.1	41.75	0	0.00	41.00	0.1	418	0.01%
2024/12/10	1	41.70	0	42.55	41.75	1	415	0.23%
2024/12/06	2	42.20	3	42.57	42.75	-1	412	-0.24%
2024/12/05	2.1	42.07	1	42.55	42.10	1.1	408	0.28%
2024/12/04	1	42.15	1	42.40	42.30	0	405	0.00%
2024/12/03	0.1	41.90	1	41.70	41.60	-0.9	405	-0.22%
2024/12/02	1	41.40	0	0.00	41.30	1	404	0.25%
2024/11/29	1	41.85	0	0.00	41.85	1	400	0.25%
2024/11/28	2	42.63	0	0.00	42.25	2	399	0.50%
2024/11/22	1.1	43.82	0	0.00	43.30	1.1	399	0.28%
2024/11/21	0.2	43.78	0	0.00	43.80	0.2	394	0.04%
2024/11/18	0.1	44.90	0	0.00	45.45	0.1	384	0.03%
2024/11/15	0.1	45.00	2	45.05	45.15	-1.9	380	-0.50%
2024/11/14	0.1	44.75	0	0.00	45.05	0.1	381	0.03%
2024/11/13	0	0.00	1	45.40	45.30	-1	377	-0.26%
2024/11/12	2	46.15	1	45.30	45.25	1	374	0.27%
2024/11/06	0	0.00	2	46.75	46.90	-2	347	-0.58%
2024/11/04	0	0.00	0.1	46.70	46.50	-0.1	348	-0.03%
2024/10/30	2	46.73	0.5	46.60	46.85	1.5	348	0.43%
2024/10/29	0	0.00	1	44.40	45.00	-1	317	-0.32%
2024/10/28	2	45.20	2	45.70	45.35	0	314	0.00%
2024/10/25	0	0.00	2	45.80	45.50	-2	315	-0.63%
2024/10/24	2	45.80	2	46.50	45.50	0	319	0.00%
2024/10/16	0	0.00	1	44.40	44.45	-1	328	-0.30%
2024/10/15	0	0.00	1	44.40	45.00	-1	329	-0.30%
2024/10/11	3	43.72	0	0.00	43.90	3	333	0.90%
2024/10/08	0	0.00	1	44.90	45.60	-1	340	-0.29%
2024/10/07	1	45.30	0	0.00	45.30	1	353	0.28%
2024/10/04	1	45.80	0	0.00	45.75	1	421	0.24%
2024/10/01	0	0.00	1	46.60	46.45	-1	426	-0.23%
2024/09/27	0	0.00	2	47.40	46.85	-2	427	-0.47%
2024/09/26	0	0.00	15	46.73	46.50	-15	423	-3.54%
2024/09/25	4	44.93	6	44.96	44.75	-2	408	-0.49%
2024/09/24	0	0.00	3	44.85	44.50	-3	407	-0.74%
2024/09/23	0	0.00	1	44.50	44.65	-1	406	-0.25%
2024/09/20	3	43.77	0	0.00	43.75	3	408	0.73%
2024/09/13	0	0.00	1	43.10	43.25	-1	427	-0.23%
2024/09/11	1	42.55	0	0.00	42.35	1	434	0.23%
2024/09/10	3	42.60	0	0.00	42.50	3	435	0.69%
2024/09/09	0	0.00	1	43.00	43.05	-1	434	-0.23%
2024/09/06	0	0.00	1	43.40	43.40	-1	433	-0.23%
2024/09/05	1	43.00	0	0.00	42.65	1	432	0.23%
2024/09/04	5	43.09	0	0.00	43.15	5	430	1.16%
2024/08/30	0	0.00	1	46.15	46.05	-1	422	-0.24%
2024/08/29	0	0.00	1	45.65	45.65	-1	424	-0.24%
2024/08/27	1	45.10	0	0.00	45.00	1	428	0.23%
2024/08/26	3	45.83	3	46.13	45.60	0	430	0.00%
2024/08/12	0	0.00	1	44.25	44.05	-1	468	-0.21%
2024/08/07	0	44.30	0	0.00	43.95	0	465	0.01%
2024/08/06	1	42.10	1	41.75	42.05	0	462	0.00%
2024/08/05	4	43.00	1	43.00	42.50	3	456	0.66%
2024/08/02	1	47.70	0	0.00	47.20	1	444	0.23%
2024/07/30	1	46.80	1	47.40	48.00	0	442	0.00%
2024/07/29	5	48.00	0	0.00	47.70	5	439	1.14%
2024/07/26	0	0.00	1	48.50	48.70	-1	433	-0.23%
2024/07/22	3	49.03	0	0.00	49.05	3	429	0.70%
2024/07/19	3	50.93	3	50.90	50.50	0	420	0.00%
2024/07/18	2	51.40	1	51.70	51.90	1	414	0.24%
2024/07/17	0	0.00	4	52.28	52.30	-4	405	-0.99%
2024/07/16	0	0.00	1	52.10	51.80	-1	407	-0.25%
2024/07/15	4	52.95	0	0.00	52.70	4	408	0.98%
2024/07/12	1	53.40	0	0.00	53.40	1	402	0.25%
2024/07/11	3	53.53	2	53.65	53.50	1	398	0.25%
2024/07/10	0	53.40	0	0.00	53.30	0	399	0.01%
2024/07/08	5	56.00	6	55.28	54.80	-1	386	-0.26%
2024/07/05	1	52.20	0	0.00	53.20	1	324	0.31%
2024/07/03	1	52.00	1	51.90	52.00	0	327	0.00%
2024/06/25	0	0.00	2	51.00	51.30	-2	441	-0.45%
2024/06/21	3	53.13	0	0.00	52.90	3	512	0.59%
2024/06/20	0	0.00	1	53.20	53.10	-1	509	-0.20%
2024/06/19	0	0.00	2	52.10	51.70	-2	501	-0.40%
2024/06/17	1	52.30	0	0.00	52.30	1	506	0.20%
2024/06/14	0	52.40	0	0.00	52.40	0	507	0.01%
2024/06/06	0	0.00	0.1	53.00	51.90	-0.1	531	-0.01%
2024/06/05	0	0.00	1	52.60	52.80	-1	531	-0.19%
2024/06/04	1	53.60	1	54.00	53.30	0	536	0.00%
2024/06/03	0	0.00	3.1	53.31	53.50	-3.1	547	-0.57%
2024/05/31	0	53.90	0	0.00	53.50	0	548	0.00%
2024/05/30	3.1	53.71	0	0.00	53.80	3.1	549	0.55%
2024/05/29	1	54.70	2	54.70	54.50	-1	549	-0.18%
2024/05/27	0	0.00	2	53.50	53.70	-2	544	-0.37%
2024/05/23	1	52.50	0	0.00	52.10	1	547	0.18%
2024/05/22	0	0.00	1	52.99	53.10	-1	550	-0.19%
2024/05/21	0	0.00	1	51.90	52.00	-1	545	-0.18%
2024/05/16	0	51.09	0	0.00	51.40	0	544	0.00%
2024/05/14	0	0.00	0.1	50.50	50.50	-0.1	544	-0.01%
2024/05/13	0	50.80	0	0.00	50.50	0	546	0.01%
2024/05/10	2	50.90	0	0.00	50.80	2	546	0.37%
2024/05/09	6	51.50	1	51.30	51.30	5	545	0.92%
2024/05/08	0	51.97	1	51.70	51.80	-1	545	-0.18%
2024/05/07	1	50.90	0	0.00	50.90	1	543	0.18%
2024/04/26	0	50.00	0	0.00	49.75	0	558	0.00%
2024/04/25	0	50.00	0	0.00	49.75	0	558	0.00%
2024/04/24	2	50.05	0	0.00	50.10	2	561	0.36%
2024/04/23	0	0.00	1	49.15	49.30	-1	566	-0.18%
2024/04/22	0.1	49.80	0	0.00	48.95	0.1	574	0.01%
2024/04/19	2	49.45	0	0.00	49.75	2	570	0.35%
2024/04/18	0	0.00	0	51.30	51.30	0	568	0.00%
2024/04/16	0.1	51.50	0	0.00	51.20	0.1	569	0.02%
2024/04/15	0	0.00	0	52.90	52.40	0	566	0.00%
2024/04/11	2	53.75	0	0.00	53.50	2	563	0.36%
2024/04/10	0	0.00	3	54.33	55.10	-3	562	-0.53%
2024/04/08	2.2	53.56	0	0.00	53.30	2.2	557	0.39%
2024/04/03	0	0.00	1	54.00	54.60	-1	559	-0.18%
2024/04/02	2	54.65	0	0.00	54.20	2	593	0.34%
2024/04/01	2	55.10	5	53.86	54.90	-3	583	-0.51%
2024/03/29	1	53.96	1	52.80	52.80	0	555	0.01%
2024/03/28	3	53.43	3	53.33	53.70	0	547	0.00%
2024/03/27	3	53.49	6	53.10	54.10	-3	493	-0.60%
2024/03/26	0	0.00	1	50.20	49.20	-1	422	-0.24%
2024/03/25	0	50.30	3	49.87	49.85	-3	421	-0.71%
2024/03/22	0	0.00	1	49.45	49.30	-1	429	-0.23%
2024/03/21	1.2	49.63	0	0.00	49.75	1.2	435	0.28%
2024/03/19	2	48.30	0	0.00	48.25	2	449	0.44%
2024/03/15	2	48.80	0	0.00	48.60	2	456	0.44%
2024/03/13	2	50.10	1	50.49	49.65	1	466	0.21%
2024/03/12	2	50.70	0	0.00	50.90	2	467	0.43%
2024/03/11	0	50.90	0	0.00	50.90	0	472	0.00%
2024/03/08	1	50.20	0	0.00	50.20	1	486	0.21%
2024/03/07	1	51.00	0	0.00	51.00	1	497	0.20%
2024/03/05	0	0.00	1.1	52.00	52.30	-1.1	523	-0.22%
2024/03/04	1	52.00	0	0.00	51.90	1	546	0.18%
2024/02/29	1	53.30	0	0.00	53.70	1	608	0.16%
2024/02/26	0.1	53.40	2	53.20	53.60	-1.9	701	-0.27%
2024/02/23	0	0.00	0	53.70	53.00	0	843	0.00%
2024/02/22	1	53.40	0	53.60	53.40	1	898	0.11%
2024/02/20	0	53.51	0	0.00	53.20	0	950	0.00%
2024/02/19	0	53.30	0	0.00	53.30	0	951	0.00%
2024/02/16	0	0.00	1	51.90	52.60	-1	960	-0.10%
2024/02/15	0	51.70	1	51.70	51.50	-1	966	-0.10%
2024/01/31	2	53.10	2	53.50	53.20	0	980	0.00%
2024/01/30	1	52.70	0	0.00	52.70	1	983	0.10%
2024/01/26	0	0.00	1	54.60	54.50	-1	988	-0.10%
2024/01/25	1	54.70	0	0.00	54.70	1	989	0.10%
2024/01/22	0	53.10	0	0.00	53.80	0	993	0.00%
2024/01/19	0	53.10	0	0.00	52.90	0	992	0.00%
2024/01/18	1.1	52.76	0	0.00	52.90	1.1	995	0.11%
2024/01/17	3	52.03	0	0.00	52.10	3	1,005	0.30%
2024/01/16	2	53.50	0	0.00	52.90	2	1,009	0.20%
2024/01/15	1	54.70	0	0.00	54.70	1	1,008	0.10%
2024/01/10	1	54.60	1	55.10	54.60	0	1,031	0.00%
2024/01/04	1	55.40	1	55.40	55.20	0	1,034	0.00%
2024/01/02	1	56.70	0	0.00	56.40	1	1,029	0.10%
2023/12/27	0	0.00	0	56.00	55.90	0	979	0.00%
2023/12/26	0	0.00	3	55.53	55.60	-3	976	-0.31%
2023/12/22	0	0.00	1	55.10	55.00	-1	989	-0.10%
2023/12/19	1	54.80	0.4	54.63	55.20	0.6	975	0.07%
2023/12/15	5	56.84	4	57.38	57.00	1	961	0.10%
2023/12/14	2	56.71	0	0.00	56.80	2	950	0.22%
2023/12/13	0.1	57.20	1	56.80	57.20	-0.9	940	-0.09%
2023/12/11	1	57.40	2	57.00	56.70	-1	929	-0.11%
2023/12/08	1.1	56.67	0	0.00	56.70	1.1	920	0.12%
2023/12/07	0	0.00	1.2	55.67	55.40	-1.2	908	-0.13%
2023/12/06	0	0.00	2	56.30	56.20	-2	899	-0.22%
2023/12/05	1	56.30	0.1	56.07	55.90	0.9	891	0.10%
2023/12/04	2	57.55	0	0.00	57.00	2	877	0.23%
2023/12/01	0.3	57.40	2	57.90	57.70	-1.7	862	-0.19%
2023/11/30	2.5	57.60	2	57.20	56.90	0.5	844	0.06%
2023/11/29	3.2	57.72	2	58.15	58.00	1.2	824	0.14%
2023/11/28	0.1	57.60	8	57.84	58.50	-7.9	799	-0.99%
2023/11/27	1.1	56.71	1	57.00	56.50	0.1	762	0.01%
2023/11/24	9.1	56.75	2	56.50	56.50	7.1	732	0.97%
2023/11/22	9	58.01	5.1	57.96	57.80	3.9	624	0.62%
2023/11/21	2	53.75	5	54.20	55.00	-3	478	-0.63%
2023/11/20	4.2	54.08	13	52.31	53.90	-8.8	415	-2.12%
2023/11/17	0.1	50.50	2	50.45	50.60	-2	362	-0.54%
2023/11/16	1	49.60	0	0.00	49.85	1	357	0.28%
2023/11/15	0	0.00	4	50.33	50.30	-4	353	-1.13%
2023/11/14	0	0.00	2	49.40	49.90	-2	341	-0.59%
2023/11/10	1	49.00	0	0.00	48.00	1	336	0.30%
2023/11/09	2	49.50	1	49.15	49.10	1	335	0.30%
2023/11/08	0	0.00	2	50.00	50.00	-2	335	-0.60%
2023/11/03	2	48.60	1	48.70	48.45	1	327	0.31%
2023/11/01	2	48.83	0.1	48.75	48.75	1.9	324	0.58%
2023/10/30	0	0.00	3	49.02	49.35	-3	317	-0.94%
2023/10/27	1	48.25	0	0.00	48.10	1	316	0.32%
2023/10/26	1	48.50	0.1	48.69	48.55	0.9	316	0.28%
2023/10/25	0	49.10	4	48.89	49.15	-4	314	-1.27%
2023/10/24	2	48.43	1.1	48.98	47.95	0.9	305	0.31%
2023/10/23	0	48.15	2	47.90	48.25	-2	300	-0.67%
2023/10/20	1	46.90	1	47.65	47.10	0	297	0.00%
2023/10/19	4	47.30	3	47.78	47.65	1	306	0.33%
2023/10/18	2	47.80	3.1	48.00	47.85	-1.1	311	-0.35%
2023/10/13	0.4	47.03	0	0.00	46.95	0.4	309	0.13%
2023/10/11	1	46.40	0	0.00	45.80	1	314	0.32%
2023/10/03	0.1	47.00	0	0.00	46.90	0.1	319	0.02%
2023/09/27	2	47.00	4	47.03	46.35	-2	314	-0.64%
2023/09/20	2	46.05	0	0.00	45.55	2	302	0.66%
2023/09/14	0	0.00	1	46.60	46.55	-1	297	-0.34%
2023/09/13	0	46.98	1	46.10	46.20	-1	297	-0.34%
2023/09/12	0	45.80	0	0.00	45.70	0	300	0.00%
2023/09/07	2	45.78	1	46.20	45.70	1	303	0.33%
2023/09/05	0	0.00	3	45.88	46.25	-3	300	-1.00%
2023/09/01	2	45.43	1	45.45	45.40	1	304	0.33%
2023/08/31	2	44.60	0	0.00	44.20	2	301	0.66%
2023/08/30	0.4	44.90	0	0.00	45.00	0.4	296	0.13%
2023/08/29	0	0.00	1	44.00	44.10	-1	296	-0.34%
2023/08/22	1	43.20	0	0.00	43.00	1	301	0.33%
2023/08/21	1	43.25	0	0.00	43.25	1	303	0.33%
2023/08/17	0	0.00	4	43.23	43.85	-4	307	-1.30%
2023/08/14	1	43.50	0	0.00	43.40	1	299	0.33%
2023/08/11	0.1	44.50	0	0.00	44.45	0.1	296	0.03%
2023/08/10	1	44.80	0	0.00	44.25	1	295	0.34%
2023/08/09	2	45.40	2	45.18	45.10	0	291	0.00%
2023/08/08	0	0.00	1	45.55	45.60	-1	289	-0.35%
2023/08/07	1	45.60	3	45.60	45.75	-2	289	-0.69%
2023/08/04	2	45.65	0	0.00	45.80	2	288	0.69%
2023/08/02	2	45.85	0	0.00	46.00	2	287	0.70%
2023/07/31	4	46.20	0	0.00	46.15	4	278	1.44%
2023/07/28	7	46.39	0	0.00	46.40	7	275	2.54%
2023/07/27	0	0.00	1	46.15	46.20	-1	272	-0.37%
2023/07/25	1	45.00	0	0.00	45.75	1	269	0.37%
2023/07/24	1.1	46.00	0	0.00	45.55	1.1	264	0.40%
2023/07/20	1	48.30	0	0.00	48.10	1	256	0.39%
2023/07/19	0	0.00	2	49.20	48.55	-2	249	-0.80%
2023/07/18	0	0.00	2	51.35	51.00	-2	250	-0.80%
2023/07/14	2	49.65	0	0.00	49.95	2	241	0.83%
2023/07/13	5	49.56	1	49.80	49.65	4	241	1.66%
2023/07/12	2	49.80	0	0.00	49.75	2	241	0.83%
2023/07/11	0	0.00	0	50.00	50.00	0	241	0.00%
2023/07/10	2	50.20	0	0.00	49.70	2	242	0.82%
2023/07/06	2	50.50	0	0.00	50.30	2	243	0.82%
2023/07/05	0	0.00	2	50.75	50.80	-2	251	-0.80%
2023/06/29	0	0.00	1	50.10	50.00	-1	250	-0.40%
2023/06/28	2	50.05	0	0.00	49.85	2	252	0.79%
2023/06/26	1	50.50	0	0.00	50.50	1	253	0.39%
2023/06/21	0	0.00	2	51.10	51.10	-2	255	-0.78%
2023/06/20	2	51.30	1	51.30	51.40	1	258	0.39%
2023/06/16	2	51.45	0	0.00	51.40	2	261	0.77%
2023/06/15	3	51.80	0	0.00	51.90	3	257	1.16%
2023/06/14	2	51.95	0	0.00	52.00	2	260	0.77%
2023/06/13	0	51.80	0	0.00	51.80	0	260	0.00%
2023/06/12	1	51.10	1.2	51.22	51.40	-0.2	259	-0.08%
2023/06/09	0.2	51.50	0	0.00	51.40	0.2	261	0.08%
2023/06/08	0	51.10	0	0.00	51.10	0	262	0.00%
2023/06/07	0	0.00	1	51.80	51.80	-1	267	-0.37%
2023/06/06	1	51.10	5	51.00	51.00	-4	263	-1.52%
2023/06/05	0	51.30	0	0.00	51.30	0	266	0.00%
2023/06/02	1	51.00	0	0.00	51.10	1	267	0.37%
2023/05/31	0	51.00	0	0.00	51.00	0	274	0.00%
2023/05/26	1	50.20	0	0.00	50.10	1	279	0.36%
2023/05/25	0	0.00	1	51.30	50.70	-1	281	-0.36%
2023/05/24	0	0.00	2	51.30	51.40	-2	284	-0.70%
2023/05/23	1	50.20	0	0.00	50.70	1	284	0.35%
2023/05/18	2	50.00	0	0.00	50.00	2	291	0.69%
2023/05/17	0	0.00	2	49.90	50.10	-2	294	-0.68%
2023/05/16	0	0.00	1	49.10	49.15	-1	292	-0.34%
2023/05/10	2	49.90	0	0.00	49.90	2	308	0.65%
2023/05/08	1	50.70	2	50.60	50.60	-1	318	-0.31%
2023/05/05	0	0.00	1	50.60	50.60	-1	326	-0.31%
2023/05/04	1	49.85	1	50.30	50.20	0	342	0.00%
2023/05/02	0	0.00	3	50.30	50.20	-3	373	-0.80%
2023/04/28	2	49.53	2	50.70	49.70	0	379	0.00%
2023/04/26	0	0.00	1	49.10	49.35	-1	376	-0.27%
2023/04/25	8	49.34	0	0.00	49.15	8	376	2.13%
2023/04/21	3	50.80	0	0.00	50.50	3	372	0.81%
2023/04/20	4	52.55	1	52.50	52.30	3	364	0.82%
2023/04/19	6	53.40	0	0.00	53.20	6	365	1.64%
2023/04/18	2	54.60	0	0.00	54.20	2	363	0.55%
2023/04/17	1	54.80	6	54.88	55.00	-5	367	-1.36%
2023/04/13	2	54.30	0	0.00	54.30	2	363	0.55%
2023/04/11	1	53.50	0	0.00	54.50	1	376	0.27%
2023/04/10	3.2	54.64	4	54.60	53.90	-0.8	380	-0.21%
2023/04/07	3	54.37	4	54.15	54.50	-1	377	-0.26%
2023/04/06	1	53.40	0	0.00	53.40	1	384	0.26%
2023/03/31	0	0.00	1	53.80	53.80	-1	396	-0.25%
2023/03/30	0	0.00	2	53.10	53.30	-2	435	-0.46%
2023/03/29	1	53.30	0	0.00	53.20	1	745	0.13%
2023/03/28	2	53.80	0	0.00	53.90	2	792	0.25%
2023/03/27	0	54.90	0	0.00	54.20	0	797	0.00%
2023/03/24	2	54.40	2	54.70	54.60	0	802	0.00%
2023/03/22	2	53.50	1	53.70	53.50	1	804	0.12%
2023/03/20	1	53.40	0	0.00	53.50	1	803	0.12%
2023/03/16	0	53.40	0	0.00	52.90	0	810	0.00%
2023/03/14	1	53.30	1	53.70	53.50	0	823	0.00%
2023/03/13	1	53.60	0	0.00	53.40	1	832	0.12%
2023/03/10	2	54.25	1	54.30	53.90	1	861	0.12%
2023/03/08	0	0.00	1	55.20	55.10	-1	941	-0.11%
2023/03/06	1	55.60	1	55.70	55.60	0	960	0.00%
2023/03/03	1	54.80	1	54.50	55.10	0	960	0.00%
2023/03/02	2	54.05	0	0.00	54.20	2	966	0.21%
2023/02/16	1	54.70	0	0.00	54.70	1	979	0.10%
2023/02/14	0	0.00	3	54.07	53.90	-3	983	-0.31%
2023/02/13	0	0.00	1	53.20	53.20	-1	986	-0.10%
2023/02/10	2	53.75	0	0.00	53.70	2	993	0.20%
2023/02/09	1	54.00	2	54.60	54.60	-1	992	-0.10%
2023/02/08	0	0.00	3	54.77	54.70	-3	990	-0.30%
2023/02/07	0	0.00	1	54.20	53.90	-1	982	-0.10%
2023/02/03	1	54.20	2	54.55	54.30	-1	978	-0.10%
2023/02/02	2	54.00	2	53.80	54.10	0	970	0.00%
2023/02/01	2	53.40	1	53.60	53.60	1	954	0.10%
2023/01/31	1	51.80	0	51.60	51.90	1	937	0.11%
2023/01/30	0	0.00	1	50.70	50.60	-1	928	-0.11%
2023/01/13	1	50.20	0	0.00	49.85	1	923	0.11%
2023/01/09	0	51.90	0	0.00	51.40	0	920	0.00%
2023/01/06	3	51.23	4	51.33	51.40	-1	919	-0.11%
2023/01/05	0	0.00	1	51.50	51.00	-1	917	-0.11%
2023/01/04	2	50.75	0	0.00	50.50	2	911	0.22%
2023/01/03	0	0.00	1	50.50	50.50	-1	910	-0.11%
2022/12/29	0	0.00	1	51.00	50.80	-1	903	-0.11%
2022/12/28	1	50.00	0	0.00	49.20	1	897	0.11%
2022/12/23	1	51.20	16	51.23	51.10	-15	877	-1.71%
2022/12/22	2	52.40	2	52.30	52.00	0	875	0.00%
2022/12/21	37	55.74	19	55.08	53.40	18	842	2.14%
2022/12/20	3	53.80	10	54.22	55.10	-7	535	-1.31%
2022/12/19	2	49.90	1.1	49.40	50.10	1	493	0.19%
2022/12/16	2	49.30	0	0.00	48.80	2	490	0.41%
2022/12/07	2	50.30	0	0.00	49.95	2	466	0.43%
2022/12/05	1.1	52.53	2	52.50	52.20	-1	451	-0.21%
2022/12/02	2	53.50	2	53.10	53.20	0	442	0.00%
2022/12/01	3	50.57	6	51.97	52.60	-3	412	-0.73%
2022/11/29	1	46.85	0	0.00	47.25	1	327	0.31%
2022/11/28	4	48.05	3	48.70	48.10	1	309	0.32%
2022/11/25	1	48.60	0	0.00	48.55	1	307	0.33%
2022/11/24	4	48.64	4	48.76	49.05	0	305	0.00%
2022/11/23	1	47.90	0	0.00	47.60	1	296	0.34%
2022/11/21	0	0.00	1	48.69	48.30	-1	294	-0.33%
2022/11/18	1	49.50	2	50.10	49.25	-1	293	-0.34%
2022/11/17	1	49.80	0	0.00	49.90	1	290	0.34%
2022/11/16	3	49.72	1	49.80	50.30	2	286	0.70%
2022/11/15	1	49.65	0	0.00	49.45	1	275	0.36%
2022/11/10	1	48.90	0	0.00	48.90	1	269	0.37%
2022/11/08	2	49.35	0	0.00	48.20	2	271	0.74%
2022/11/07	1	47.85	0	0.00	47.75	1	270	0.37%
2022/11/04	0	0.00	1	47.60	47.80	-1	271	-0.37%
2022/11/03	0	0.00	1	47.00	47.30	-1	271	-0.37%
2022/11/01	0	0.00	1	46.45	46.35	-1	272	-0.37%
2022/10/28	0	0.00	2	45.50	45.45	-2	274	-0.73%
2022/10/20	1	45.65	0	0.00	45.45	1	294	0.34%
2022/10/19	1	46.90	1	47.30	46.55	0	303	0.00%
2022/10/13	1.1	45.92	0	0.00	44.00	1.1	348	0.30%
2022/10/07	1	48.80	0	0.00	48.65	1	374	0.27%
2022/09/30	0	0.00	2	48.55	48.65	-2	391	-0.51%
2022/09/29	0	0.00	3	48.25	49.20	-3	395	-0.76%
2022/09/28	0	0.00	17	47.19	46.50	-17	388	-4.37%
2022/09/26	1	49.80	1	50.40	49.35	0	400	0.00%
2022/09/22	1	54.30	0	0.00	54.10	1	434	0.23%
2022/09/16	1	55.80	0	0.00	55.80	1	444	0.22%
2022/09/05	0	0.00	1	56.90	57.00	-1	499	-0.20%
2022/09/01	0	0.00	0.2	58.70	58.40	-0.2	512	-0.04%
2022/08/29	1	58.70	1	58.70	58.70	0	525	0.00%
2022/08/22	1	59.50	0	0.00	59.20	1	551	0.18%
2022/08/18	1	57.80	1	58.70	59.20	0	553	0.00%
2022/08/16	1	59.50	0	0.00	59.40	1	552	0.18%
2022/08/15	2	59.30	1	59.60	59.70	1	551	0.18%
2022/08/12	0	0.00	1	57.50	58.60	-1	548	-0.18%
2022/08/09	0	55.30	0	0.00	55.70	0	565	0.00%
2022/08/08	1.1	55.90	0	0.00	55.80	1.1	567	0.19%
2022/08/03	1	56.70	0	0.00	56.60	1	571	0.18%
2022/08/01	0	58.50	0	0.00	58.10	0	585	0.00%
2022/07/29	1	57.90	0	0.00	57.80	1	586	0.17%
2022/07/28	3	57.63	6	57.70	57.30	-3	590	-0.51%
2022/07/26	4	59.45	3	59.00	58.90	1	588	0.17%
2022/07/25	1	60.60	5	60.82	60.60	-4	585	-0.68%
2022/07/21	1	61.30	1	61.60	62.00	0	605	0.00%
2022/07/20	0	0.00	3	68.10	68.00	-3	603	-0.50%
2022/07/19	0	0.00	2	66.95	67.00	-2	603	-0.33%
2022/07/18	5	66.60	1	66.30	66.70	4	601	0.67%
2022/07/15	0	0.00	2	64.30	65.40	-2	597	-0.33%
2022/07/14	1	63.00	4	62.73	63.20	-3	587	-0.51%
2022/07/13	1	61.40	1	61.80	61.60	0	583	0.00%
2022/07/12	1	60.20	0	0.00	60.20	1	585	0.17%
2022/07/11	1	61.80	1	62.50	61.70	0	592	0.00%
2022/07/08	1	62.30	2	62.90	62.50	-1	599	-0.17%
2022/07/07	0	0.00	3	61.37	61.50	-3	600	-0.50%
2022/07/04	1	60.20	0	0.00	60.40	1	645	0.16%
2022/07/01	6	62.18	0	0.00	60.50	6	661	0.91%
2022/06/30	1	67.00	1	66.60	67.00	0	638	0.00%
2022/06/29	0	0.00	1	68.90	68.70	-1	639	-0.16%
2022/06/28	2	69.70	0	0.00	69.50	2	662	0.30%
2022/06/27	0	0.00	2	70.30	70.90	-2	740	-0.27%
2022/06/24	1	68.70	2	69.15	68.70	-1	831	-0.12%
2022/06/23	1.1	67.99	0	0.00	68.00	1.1	839	0.13%
2022/06/21	0	0.00	1	68.50	69.20	-1	901	-0.11%
2022/06/17	0	0.00	3	69.83	69.90	-3	963	-0.31%
2022/06/16	1	72.00	2	71.55	71.30	-1	957	-0.10%
2022/06/15	1	72.10	0	0.00	71.80	1	966	0.10%
2022/06/14	0	0.00	3	71.43	72.00	-3	974	-0.31%
2022/06/13	1.2	73.48	3	73.10	72.60	-1.8	981	-0.18%
2022/06/10	1.1	75.50	1	75.80	75.10	0.1	981	0.01%
2022/06/09	1	75.90	0	0.00	75.90	1	983	0.10%
2022/06/07	3	76.93	4	77.20	77.00	-1	994	-0.10%
2022/06/06	0	0.00	1	77.10	77.00	-1	1,004	-0.10%
2022/06/02	2	77.20	0	0.00	77.40	2	1,027	0.19%
2022/06/01	2	77.60	0	0.00	77.70	2	1,041	0.19%
2022/05/31	1	77.30	1	77.30	77.20	0	1,047	0.00%
2022/05/30	2	76.20	4	76.05	76.20	-2	1,051	-0.19%
2022/05/27	1	74.30	1	74.10	74.30	0	1,054	0.00%
2022/05/26	7	73.99	0	0.00	73.50	7	1,066	0.66%
2022/05/24	0	0.00	1	74.00	74.00	-1	1,185	-0.08%
2022/05/23	1	75.30	0	0.00	75.30	1	1,189	0.08%
2022/05/18	4	76.60	1	76.80	76.50	3	1,202	0.25%
2022/05/17	1	77.40	0	0.00	77.20	1	1,199	0.08%
2022/05/13	6	74.20	0	0.00	74.30	6	1,212	0.50%
2022/05/12	0	0.00	6	74.33	74.00	-6	1,217	-0.49%
2022/05/11	0	0.00	7	75.51	75.60	-7	1,217	-0.58%
2022/05/09	3	74.60	0	0.00	74.20	3	1,221	0.25%
2022/05/06	2	76.00	0	0.00	76.70	2	1,216	0.16%
2022/05/05	1	77.60	2	78.20	77.50	-1	1,217	-0.08%
2022/05/03	2	75.60	1	75.20	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	1	73.00	0	0.00	73.80	1	1,223	0.08%
2022/04/26	2	76.35	1	77.10	76.10	1	1,208	0.08%
2022/04/25	5	77.14	8	77.35	77.00	-3	1,208	-0.25%
2022/04/22	1	81.00	0	0.00	80.60	1	1,195	0.08%
2022/04/21	6	81.80	1	81.80	81.60	5	1,211	0.41%
2022/04/19	1	81.10	0	0.00	81.50	1	1,258	0.08%
2022/04/18	1	80.80	3	81.50	80.70	-2	1,273	-0.16%
2022/04/15	4	81.53	0	0.00	81.70	4	1,299	0.31%
2022/04/14	1	82.90	0	0.00	82.90	1	1,320	0.08%
2022/04/13	3	83.47	0	0.00	83.70	3	1,328	0.23%
2022/04/12	6	82.32	0	0.00	82.20	6	1,349	0.44%
2022/04/11	2	83.75	3	83.50	83.10	-1	1,446	-0.07%
2022/04/08	1	85.70	2	86.00	86.10	-1	1,534	-0.07%
2022/04/07	1	86.40	0	0.00	85.90	1	1,531	0.07%
2022/04/06	4	87.55	1	87.90	87.90	3	1,512	0.20%
2022/04/01	3	89.53	0	0.00	89.80	3	1,504	0.20%
2022/03/31	2	90.20	2	90.00	90.00	0	1,502	0.00%
2022/03/30	11	91.65	19	92.56	91.00	-8	1,485	-0.54%
2022/03/29	3	91.60	6	92.13	91.40	-3	1,419	-0.21%
2022/03/28	1	89.00	3	89.23	89.30	-2	1,335	-0.15%
2022/03/25	5	90.34	2	90.40	90.40	3	1,331	0.23%
2022/03/24	3	90.60	0	0.00	90.90	3	1,308	0.23%
2022/03/23	21	89.93	11	90.25	90.40	10	1,273	0.78%
2022/03/22	1	87.80	0.2	87.30	87.80	0.8	1,216	0.06%
2022/03/21	0.2	87.49	0	0.00	87.40	0.2	1,215	0.02%
2022/03/18	1	86.70	2	86.30	87.20	-1	1,212	-0.08%
2022/03/17	1	85.30	0	0.00	85.30	1	1,209	0.08%
2022/03/16	3	84.03	0	0.00	83.60	3	1,213	0.25%
2022/03/15	2	84.60	0	0.00	84.20	2	1,230	0.16%
2022/03/10	1	86.50	1	86.70	87.00	0	1,298	0.00%
2022/03/09	3	85.00	0.1	92.00	85.50	2.9	1,334	0.22%
2022/03/08	4	84.90	3.4	86.09	84.00	0.6	1,446	0.04%
2022/03/07	1	86.50	1.1	86.62	86.60	-0.1	1,505	-0.01%
2022/03/04	2	89.00	2	89.40	89.10	0	1,504	0.00%
2022/03/03	1	88.90	0	0.00	89.00	1	1,511	0.07%
2022/03/02	1	87.90	5	88.24	88.70	-4	1,517	-0.26%
2022/03/01	2.3	88.34	3	87.70	88.20	-0.7	1,520	-0.05%
2022/02/25	5	87.82	3	88.33	87.60	2	1,523	0.13%
2022/02/24	16	87.46	15	87.28	87.30	1	1,517	0.07%
2022/02/23	0	0.00	1	86.00	86.20	-1	1,480	-0.07%
2022/02/21	3	85.80	2	85.10	86.00	1	1,747	0.06%
2022/02/18	1	85.00	1	84.70	85.00	0	1,762	0.00%
2022/02/16	3	85.50	1	85.20	85.40	2	1,823	0.11%
2022/02/15	1	86.30	3	85.87	85.60	-2	1,846	-0.11%
2022/02/14	1	83.60	1	83.90	83.90	0	1,863	0.00%
2022/02/10	8	85.23	2	85.50	85.10	6	1,891	0.32%
2022/02/09	1	86.19	1.3	85.96	86.20	-0.3	1,897	-0.02%
2022/02/08	0	84.60	0.2	84.40	84.50	-0.2	1,897	-0.01%
2022/01/26	5	82.66	2	83.00	82.50	3	1,907	0.16%
2022/01/25	0	0.00	3	84.00	83.20	-3	1,932	-0.16%
2022/01/24	4	83.13	2	83.30	83.40	2	1,961	0.10%
2022/01/21	2	85.30	0	0.00	84.60	2	1,967	0.10%
2022/01/19	2	85.05	3	85.27	86.00	-1	1,993	-0.05%
2022/01/18	4.5	86.29	3	86.07	86.00	1.5	2,033	0.07%
2022/01/17	1	84.70	0	0.00	84.90	1	2,029	0.05%
2022/01/14	3	83.23	0	0.00	83.30	3	2,047	0.15%
2022/01/13	9	85.02	3	84.90	85.00	6	2,057	0.29%
2022/01/12	6.2	86.53	0	0.00	86.30	6.2	2,044	0.30%
2022/01/11	2.1	88.51	0.3	88.43	88.80	1.8	2,029	0.09%
2022/01/10	8	88.71	3	89.10	88.80	5	2,018	0.25%
2022/01/07	3.1	91.14	1	90.90	90.80	2.1	1,999	0.11%
2022/01/06	1.1	92.64	3	92.70	92.70	-1.9	1,989	-0.10%
2022/01/05	12	94.51	2	93.45	93.50	10	2,014	0.50%
2022/01/04	14.1	94.78	1	95.40	93.90	13.1	2,014	0.65%
2022/01/03	6.1	94.93	20	94.12	95.00	-13.9	1,926	-0.72%
2021/12/29	3	91.30	4	91.58	92.00	-1	1,881	-0.05%
2021/12/28	3	91.43	1	91.90	91.40	2	1,914	0.10%
2021/12/27	0	0.00	4	91.80	91.50	-4	1,947	-0.21%
2021/12/24	1	91.50	0	0.00	91.10	1	1,982	0.05%
2021/12/23	0	0.00	2	92.00	91.60	-2	1,994	-0.10%
2021/12/22	2	92.20	3	92.23	91.30	-1	2,010	-0.05%
2021/12/21	1.1	91.30	7	91.27	91.20	-5.9	2,038	-0.29%
2021/12/20	2	90.50	0	0.00	90.30	2	2,067	0.10%
2021/12/17	1.1	90.60	1	91.00	91.00	0.1	2,090	0.00%
2021/12/16	0.1	91.60	2	91.70	91.60	-2	2,096	-0.09%
2021/12/15	1	90.90	1	90.80	90.60	0	2,097	0.00%
2021/12/14	2	90.50	3.1	90.57	90.00	-1.1	2,103	-0.05%
2021/12/13	1	90.90	2	90.90	90.60	-1	2,101	-0.05%
2021/12/10	6	90.53	3	91.17	91.20	3	2,110	0.14%
2021/12/09	3	90.47	0.3	90.50	90.40	2.7	2,114	0.13%
2021/12/08	4.1	91.43	1.1	92.66	91.60	3	2,125	0.14%
2021/12/07	4	93.85	0	0.00	93.60	4	2,093	0.19%
2021/12/06	3	94.77	0	0.00	94.70	3	2,097	0.14%
2021/12/03	8.1	95.93	6	96.67	95.80	2.1	2,136	0.10%
2021/12/02	8.2	95.58	7	96.54	94.60	1.2	2,197	0.05%
2021/12/01	1.2	94.68	10	95.08	96.50	-8.8	2,259	-0.39%
2021/11/30	0	0.00	5	92.32	92.50	-5	2,285	-0.22%
2021/11/29	3	89.23	4	90.73	90.80	-1	2,328	-0.04%
2021/11/26	2	90.10	1	89.90	90.10	1	2,347	0.04%
2021/11/25	2	91.80	1	92.20	91.00	1	2,364	0.04%
2021/11/24	2	91.85	2	91.60	92.00	0	2,366	0.00%
2021/11/23	5	92.30	0	0.00	91.60	5	2,375	0.21%
2021/11/22	0	0.00	3	93.47	94.00	-3	2,378	-0.13%
2021/11/19	15	97.21	6	96.88	94.40	9	2,386	0.38%
2021/11/18	1	96.50	6	95.38	96.00	-5	2,243	-0.22%
2021/11/17	0	0.00	2	92.75	92.40	-2	2,192	-0.09%
2021/11/16	2	91.05	3.5	91.56	91.70	-1.5	2,198	-0.07%
2021/11/15	5.5	91.86	5	92.24	92.40	0.5	2,206	0.02%
2021/11/12	2	90.45	1	90.50	90.30	1	2,209	0.05%
2021/11/11	2.2	89.65	2	90.60	89.90	0.2	2,216	0.01%
2021/11/10	3	87.83	0	0.00	87.80	3	2,224	0.13%
2021/11/09	1	87.80	2	87.85	88.20	-1	2,282	-0.04%
2021/11/08	0	0.00	1	87.00	86.70	-1	2,284	-0.04%
2021/11/05	3	86.00	4	86.53	86.50	-1	2,372	-0.04%
2021/11/04	1	86.30	1	87.50	86.30	0	2,463	0.00%
2021/11/02	2	86.30	3	86.27	85.70	-1	2,653	-0.04%
2021/11/01	1	89.00	1.4	88.90	88.70	-0.4	2,715	-0.01%
2021/10/29	0	0.00	4.1	85.50	85.80	-4.1	2,724	-0.15%
2021/10/28	2	85.65	3	85.63	85.80	-1	2,748	-0.04%
2021/10/26	11.5	84.65	5	83.78	83.60	6.5	2,871	0.23%
2021/10/25	4	85.85	9	86.31	86.40	-5	2,896	-0.17%
2021/10/22	49	86.50	47	86.59	85.50	2	3,031	0.07%
2021/10/21	3	85.30	2	86.25	86.30	1	3,119	0.03%
2021/10/20	1	85.00	1	85.00	85.10	0	3,210	0.00%
2021/10/19	0	0.00	2	83.55	84.30	-2	3,512	-0.06%
2021/10/15	1	81.90	3	82.70	82.50	-2	4,385	-0.05%
2021/10/14	2	79.50	8	79.96	80.60	-6	4,800	-0.12%
2021/10/13	6.2	80.53	1	81.40	79.50	5.2	5,370	0.10%
2021/10/12	6	82.90	1	83.30	82.30	5	5,542	0.09%
2021/10/08	3	85.93	5	86.44	85.10	-2	5,564	-0.04%
2021/10/07	3	85.77	6	85.67	86.20	-3	5,604	-0.05%
2021/10/06	2.2	83.10	0	0.00	82.50	2.2	5,827	0.04%
2021/10/05	2	81.70	1.2	82.42	85.30	0.8	6,034	0.01%
2021/10/04	0	0.00	4	85.53	84.80	-4	6,028	-0.07%
2021/10/01	4.3	88.80	2	88.10	88.30	2.3	6,036	0.04%
2021/09/30	2	90.80	0	0.00	90.70	2	6,031	0.03%
2021/09/29	4	92.08	9.5	91.90	90.80	-5.5	6,042	-0.09%
2021/09/28	11.5	94.64	5	94.20	94.00	6.5	6,068	0.11%
2021/09/27	0	0.00	2	94.75	94.40	-2	6,044	-0.03%
2021/09/24	2	93.25	0	0.00	93.00	2	6,036	0.03%
2021/09/23	1	90.80	4.5	91.37	91.80	-3.5	6,024	-0.06%
2021/09/22	1	89.80	0	0.00	90.20	1	6,038	0.02%
2021/09/17	1.2	91.57	0	0.00	91.20	1.2	6,044	0.02%
2021/09/15	1	90.40	0	0.00	90.50	1	6,081	0.02%
2021/09/14	2	92.40	0	0.00	91.60	2	6,096	0.03%
2021/09/13	0	92.93	2	93.45	93.10	-2	6,119	-0.03%
2021/09/08	3	91.50	2	90.35	90.30	1	6,152	0.02%
2021/09/07	16	94.68	13	94.63	92.80	3	6,127	0.05%
2021/09/06	19	99.79	12	99.60	98.10	7	6,064	0.12%
2021/09/03	5	95.30	8	95.71	98.40	-3	5,965	-0.05%
2021/09/02	8	94.80	8	94.41	93.70	0	6,177	0.00%
2021/09/01	0	0.00	7	92.74	93.50	-7	6,181	-0.11%
2021/08/31	3	90.70	0	0.00	90.50	3	6,160	0.05%
2021/08/30	1	91.30	0	0.00	91.30	1	6,173	0.02%
2021/08/27	1	90.30	2	91.45	91.50	-1	6,181	-0.02%
2021/08/26	3	91.73	1	93.20	91.40	2	6,204	0.03%
2021/08/25	10	92.41	3	91.90	92.70	7	6,207	0.11%
2021/08/24	29	92.48	23	92.03	90.10	6	6,201	0.10%
2021/08/23	0	0.00	5	89.84	90.70	-5	6,186	-0.08%
2021/08/20	1	87.20	13	87.48	87.40	-12	6,218	-0.19%
2021/08/19	2	87.75	3	87.43	86.50	-1	6,312	-0.02%
2021/08/18	3	87.50	6	85.57	89.90	-3	6,326	-0.05%
2021/08/17	1	88.20	3	88.00	86.60	-2	6,363	-0.03%
2021/08/16	3	88.97	8	89.34	89.50	-5	6,377	-0.08%
2021/08/13	3	91.40	5	91.28	90.20	-2	6,372	-0.03%
2021/08/12	4	95.60	1	96.00	95.20	3	6,355	0.05%
2021/08/11	16	96.86	5	96.20	95.00	11	6,423	0.17%
2021/08/10	8	106.13	6.1	106.51	106.00	1.9	6,422	0.03%
2021/08/09	10	110.40	12	108.92	108.50	-2	6,404	-0.03%
2021/08/06	12	111.71	13.6	111.79	111.50	-1.6	6,413	-0.02%
2021/08/05	5	108.20	7	109.50	110.50	-2	6,508	-0.03%
2021/08/04	10.2	107.16	1	107.50	106.50	9.2	6,567	0.14%
2021/08/03	2	109.25	3	108.67	108.50	-1	6,647	-0.02%
2021/08/02	7	108.64	20	108.63	108.00	-13	6,699	-0.19%
2021/07/30	2	107.50	12	106.75	107.50	-10	6,733	-0.15%
2021/07/29	9	102.44	1	104.00	105.00	8	6,679	0.12%
2021/07/28	17.1	101.43	13.1	100.98	103.00	4	6,679	0.06%
2021/07/27	16.4	107.69	7	105.31	104.50	9.4	6,687	0.14%
2021/07/26	8	109.56	9	108.67	108.50	-1	6,732	-0.02%
2021/07/23	21.1	110.89	40.3	109.67	108.00	-19.2	6,695	-0.29%
2021/07/22	31.7	114.07	26.2	114.90	113.00	5.5	6,483	0.08%
2021/07/21	68	114.60	59.5	115.35	112.50	8.5	6,273	0.14%
2021/07/20	37.4	109.94	20.2	110.09	109.00	17.2	5,889	0.29%
2021/07/19	46.1	107.03	110.4	108.09	113.00	-64.3	5,631	-1.14%	大賣/
2021/07/16	31	101.19	49.7	103.16	103.00	-18.7	5,231	-0.36%
2021/07/15	22	99.78	25.3	99.68	99.90	-3.3	5,071	-0.07%
2021/07/14	35.2	99.89	37	99.11	99.00	-1.8	5,090	-0.04%
2021/07/13	62	102.44	51.1	101.87	99.10	10.9	5,086	0.21%
2021/07/12	54.5	99.24	30	100.18	101.50	24.5	4,974	0.49%
2021/07/09	4	95.60	2	96.15	95.90	2	4,852	0.04%
2021/07/08	18	96.07	9	95.63	95.30	9	4,959	0.18%
2021/07/07	2	94.95	1	94.80	94.80	1	5,000	0.02%
2021/07/06	3	95.73	3	95.10	94.80	0	5,121	0.00%
2021/07/05	9	95.82	13	95.99	96.10	-4	5,245	-0.08%
2021/07/02	3	93.27	1	92.60	93.60	2	5,388	0.04%
2021/07/01	3	93.33	0	0.00	92.60	3	5,556	0.05%
2021/06/30	1	93.80	6	94.00	94.00	-5	5,792	-0.09%
2021/06/29	1	93.80	0	0.00	93.70	1	6,023	0.02%
2021/06/25	1	95.20	0	0.00	94.30	1	6,537	0.02%
2021/06/24	2.1	93.83	1	93.90	94.60	1.1	6,769	0.02%
2021/06/23	1.2	93.92	2	94.50	94.00	-0.8	6,868	-0.01%
2021/06/22	7	93.04	7	93.80	92.60	0	7,365	0.00%
2021/06/21	3	94.60	1	95.20	94.30	2	7,403	0.03%
2021/06/18	3	96.27	3	95.87	96.40	0	7,453	0.00%
2021/06/17	1	93.10	4	95.53	96.50	-3	7,514	-0.04%
2021/06/16	5.1	94.66	1	95.30	94.30	4.1	7,571	0.05%
2021/06/15	2	95.95	4	95.50	96.20	-2	7,698	-0.03%
2021/06/11	4.2	95.98	3	96.53	95.10	1.2	8,301	0.01%
2021/06/10	25	98.34	20.5	98.97	96.80	4.5	8,717	0.05%
2021/06/09	8	93.69	8	93.95	94.30	0	8,500	0.00%
2021/06/08	3	91.87	0	0.00	91.90	3	8,610	0.03%
2021/06/07	6	90.45	6	91.80	92.40	0	8,792	0.00%
2021/06/04	5	91.90	6	92.00	91.80	-1	8,852	-0.01%
2021/06/03	5	92.44	9	92.89	92.70	-4	8,910	-0.04%
2021/06/02	9	93.91	5	94.10	93.00	4	9,000	0.04%
2021/06/01	3	94.77	9	94.91	94.70	-6	9,040	-0.07%
2021/05/31	11	93.65	8	94.31	94.30	3	9,093	0.03%
2021/05/28	9	93.78	1	94.10	94.10	8	9,206	0.09%
2021/05/27	4	93.45	8	93.84	94.00	-4	9,409	-0.04%
2021/05/26	5	92.00	5	91.94	91.80	0	9,402	0.00%
2021/05/25	2	92.45	0	0.00	92.20	2	9,629	0.02%
2021/05/24	2	89.60	6	89.57	90.10	-4	9,887	-0.04%
2021/05/21	3	87.87	1	88.50	88.10	2	10,180	0.02%
2021/05/20	10.1	87.99	1	88.10	87.00	9.1	10,707	0.08%
2021/05/19	5	88.70	6	88.58	89.90	-1	11,189	-0.01%
2021/05/18	3.2	87.06	13	85.70	87.00	-9.8	11,725	-0.08%
2021/05/17	9	82.74	15	84.13	82.50	-6	11,952	-0.05%
2021/05/14	13	89.05	14	89.71	88.00	-1	11,990	-0.01%
2021/05/13	25.2	90.56	26	91.37	88.90	-0.8	11,927	-0.01%
2021/05/12	23	89.21	17	87.39	86.80	6	11,768	0.05%
2021/05/11	16	91.44	51	92.19	90.50	-35	11,690	-0.30%
2021/05/10	4	96.73	2	97.00	97.20	2	11,639	0.02%
2021/05/07	9.1	99.60	11	98.77	99.50	-1.9	11,696	-0.02%
2021/05/06	3	97.00	5	96.88	96.60	-2	11,821	-0.02%
2021/05/05	19.5	98.76	12	99.04	97.20	7.5	12,583	0.06%
2021/05/04	24.2	98.89	21	98.71	100.50	3.2	13,173	0.02%
2021/05/03	17	104.00	6.2	102.87	102.00	10.8	13,120	0.08%
2021/04/29	8.1	111.50	1	113.00	110.00	7.1	13,021	0.05%
2021/04/28	9	110.00	7	110.79	112.00	2	12,981	0.02%
2021/04/27	10	110.70	7	110.43	109.50	3	12,943	0.02%
2021/04/26	20.1	114.46	14.1	115.00	114.50	6	12,885	0.05%
2021/04/23	14	111.93	16	112.69	112.50	-2	12,828	-0.02%
2021/04/22	9.1	111.35	22	111.25	109.50	-12.9	12,847	-0.10%
2021/04/21	7	109.50	10	109.90	111.00	-3	12,799	-0.02%
2021/04/20	4	110.75	5	110.40	110.00	-1	12,813	-0.01%
2021/04/19	4	108.75	6	109.08	109.50	-2	12,806	-0.02%
2021/04/16	35	112.04	20	111.65	110.50	15	12,837	0.12%
2021/04/15	22	109.59	27	111.41	112.50	-5	12,742	-0.04%
2021/04/14	14	106.29	22.1	105.84	106.00	-8.1	12,670	-0.06%
2021/04/13	14	111.21	2	109.75	108.00	12	12,569	0.10%
2021/04/12	15.3	112.11	8.1	109.25	108.50	7.2	12,524	0.06%
2021/04/09	27	114.87	13	113.42	113.00	14	12,433	0.11%
2021/04/08	23	113.76	24	113.88	113.50	-1	12,344	-0.01%
2021/04/07	28.1	112.59	25.1	113.47	115.00	3	12,160	0.02%
2021/04/06	26	112.10	24	112.69	114.00	2	12,000	0.02%
2021/04/01	30.1	104.61	47	106.95	105.50	-16.9	11,755	-0.14%
2021/03/31	27	103.54	21	101.86	102.00	6	11,534	0.05%
2021/03/30	48	101.92	95.4	103.97	103.00	-47.4	11,375	-0.42%
2021/03/29	27.1	99.99	26	100.04	99.40	1.1	11,059	0.01%
2021/03/26	11	97.61	11	97.95	98.00	0	10,827	0.00%
2021/03/25	35	98.73	33.2	98.13	96.70	1.8	10,729	0.02%
2021/03/24	11	94.29	19.1	94.77	94.80	-8.1	10,232	-0.08%
2021/03/23	10	94.80	21	94.10	93.60	-11	10,227	-0.11%
2021/03/22	22.1	93.17	16	94.28	93.50	6.1	10,174	0.06%
2021/03/19	24.1	93.19	16	92.73	92.80	8.1	10,113	0.08%
2021/03/18	32.1	94.95	28	94.60	94.10	4.1	10,049	0.04%
2021/03/17	55	96.73	40	95.48	94.50	15	9,947	0.15%
2021/03/16	35.3	94.11	35	97.59	98.70	0.3	9,404	0.00%
2021/03/15	14	88.62	13	89.43	89.80	1	8,980	0.01%
2021/03/12	16	89.14	15	88.50	88.40	1	8,991	0.01%
2021/03/11	20	87.24	19	88.04	88.20	1	8,903	0.01%
2021/03/10	16	85.85	22	86.10	86.30	-6	8,775	-0.07%
2021/03/09	13	84.54	17	85.24	85.30	-4	8,750	-0.05%
2021/03/08	20	85.62	30	84.28	84.50	-10	8,811	-0.11%
2021/03/05	13	84.42	18.1	85.52	85.80	-5.1	8,735	-0.06%
2021/03/04	28.3	85.19	24	85.27	84.70	4.3	8,712	0.05%
2021/03/03	50	84.67	4	85.05	84.90	46	8,709	0.53%
2021/03/02	11	87.43	17	87.60	85.70	-6	8,584	-0.07%
2021/02/26	23	84.73	3	85.00	84.60	20	8,371	0.24%
2021/02/25	21	86.83	13	87.53	86.50	8	8,356	0.10%
2021/02/24	25	86.02	17.1	85.98	84.10	7.9	8,261	0.10%
2021/02/23	40	85.82	32	84.58	84.00	8	7,957	0.10%
2021/02/22	74.3	88.54	54	88.80	87.60	20.3	7,648	0.26%
2021/02/19	40.7	85.03	63	83.74	87.80	-22.3	7,132	-0.31%
2021/02/18	40.1	78.79	42.3	79.32	79.90	-2.1	6,636	-0.03%
2021/02/17	3	72.30	10	75.61	76.30	-7	6,055	-0.12%
2021/02/05	23	69.93	3	70.40	69.40	20	5,783	0.35%
2021/02/04	6	68.80	5	68.60	68.80	1	5,746	0.02%
2021/02/03	0.3	69.00	0	0.00	68.60	0.3	5,769	0.00%
2021/02/01	2	64.80	13	65.97	66.80	-11	6,203	-0.18%
2021/01/29	17	67.62	9	68.94	66.20	8	6,303	0.13%
2021/01/28	33	69.84	21	69.18	68.70	12	6,298	0.19%
2021/01/27	69	75.81	61	75.14	72.80	8	6,149	0.13%
2021/01/26	36	75.28	62	74.82	76.20	-26	5,438	-0.48%
2021/01/25	14	68.50	15	69.45	69.30	-1	4,835	-0.02%
2021/01/22	15	67.70	25	65.89	67.60	-10	4,794	-0.21%
2021/01/21	22	64.68	20	65.64	64.60	2	4,809	0.04%
2021/01/20	18	67.39	15	65.35	65.30	3	4,819	0.06%
2021/01/19	26	68.84	17	67.53	67.50	9	4,842	0.19%
2021/01/18	16	69.61	28	69.61	69.00	-12	4,972	-0.24%
2021/01/15	34	70.58	47	69.72	69.50	-13	4,999	-0.26%
2021/01/14	20	68.83	31	69.47	69.70	-11	4,984	-0.22%
2021/01/13	16	68.06	16	67.87	67.80	0	4,922	0.00%
2021/01/12	22	67.71	16	66.76	66.70	6	4,993	0.12%
2021/01/11	17	66.19	21	67.17	67.40	-4	5,037	-0.08%
2021/01/08	10	67.20	6	67.05	67.20	4	5,155	0.08%
2021/01/07	2	67.00	8	66.49	66.80	-6	5,201	-0.12%
2021/01/06	0	0.00	4	65.70	65.50	-4	5,280	-0.08%
2021/01/05	0	0.00	2	66.80	66.50	-2	5,349	-0.04%
2021/01/04	1	67.00	0	0.00	67.30	1	5,502	0.02%
2020/12/31	0	0.00	8.2	66.26	65.70	-8.2	6,172	-0.13%
2020/12/30	1	64.20	0	0.00	64.70	1	6,589	0.02%
2020/12/29	6	64.48	0	0.00	64.20	6	6,793	0.09%
2020/12/25	3	64.83	0	0.00	64.70	3	7,084	0.04%
2020/12/24	3	65.00	10	64.78	65.00	-7	7,243	-0.10%
2020/12/23	3	64.03	5	64.16	63.70	-2	7,464	-0.03%
2020/12/22	4	64.15	0	0.00	64.00	4	7,877	0.05%
2020/12/18	1	63.80	1	64.00	63.60	0	8,471	0.00%
2020/12/17	19	63.40	53	63.15	63.40	-34	8,854	-0.38%
2020/12/16	0.2	64.80	0	0.00	64.70	0.2	9,049	0.00%
2020/12/15	2	64.45	3	64.53	64.30	-1	9,574	-0.01%
2020/12/14	1	65.90	0	0.00	65.90	1	10,057	0.01%
2020/12/11	2	65.90	1	65.20	65.40	1	11,020	0.01%
2020/12/10	7	67.73	5	67.76	67.10	2	11,773	0.02%
2020/12/09	3	69.17	2	69.50	69.40	1	11,866	0.01%
2020/12/08	2	68.30	17	68.34	68.40	-15	11,815	-0.13%
2020/12/07	7	68.47	2	68.50	67.20	5	11,731	0.04%
2020/12/04	2	68.05	11	68.06	67.90	-9	11,694	-0.08%
2020/12/03	5	68.00	4	67.65	67.40	1	11,759	0.01%
2020/12/02	22	68.78	28	68.55	68.70	-6	11,711	-0.05%
2020/12/01	3	66.90	5	67.50	67.60	-2	11,601	-0.02%
2020/11/30	1	66.70	0	0.00	66.90	1	11,605	0.01%
2020/11/27	8	66.90	29	67.04	66.70	-21	11,637	-0.18%
2020/11/25	5	65.70	5	66.32	65.40	0	11,556	0.00%
2020/11/24	4	67.03	6	66.67	66.40	-2	11,565	-0.02%
2020/11/23	9	67.37	5	66.96	67.20	4	11,498	0.03%
2020/11/20	11	64.94	0	0.00	65.30	11	11,365	0.10%
2020/11/19	5	65.18	6	65.17	64.90	-1	11,354	-0.01%
2020/11/18	6	66.23	8	65.93	65.50	-2	11,345	-0.02%
2020/11/17	11	65.00	109	65.24	65.10	-98	11,325	-0.87%	大賣/
2020/11/16	27	65.39	4	65.40	65.40	23	11,380	0.20%
2020/11/13	20	64.39	6	65.03	65.70	14	11,383	0.12%
2020/11/12	11	64.70	12	64.00	63.90	-1	11,363	-0.01%
2020/11/11	31	65.12	32	65.34	65.30	-1	11,322	-0.01%
2020/11/10	45	65.66	49	64.87	64.70	-4	11,299	-0.04%
2020/11/09	71	68.44	31	68.15	68.00	40	11,116	0.36%
2020/11/06	16	71.24	11	71.62	71.10	5	10,825	0.05%
2020/11/05	15	70.81	24	71.39	70.90	-9	10,723	-0.08%
2020/11/04	34	70.05	3	70.37	70.10	31	10,662	0.29%
2020/11/03	5	69.22	8.1	69.72	70.30	-3.1	10,795	-0.03%
2020/11/02	5	67.68	11	68.03	68.30	-6	10,743	-0.06%
2020/10/30	11	67.25	2	67.65	66.70	9	10,713	0.08%
2020/10/29	3	67.30	12	66.88	67.30	-9	10,687	-0.08%
2020/10/28	9	68.30	46	68.26	68.10	-37	10,672	-0.35%
2020/10/27	20	68.48	3	69.30	68.50	17	10,652	0.16%
2020/10/26	42	70.37	36	71.69	69.00	6	10,621	0.06%
2020/10/23	34	71.10	27	71.26	71.00	7	10,467	0.07%
2020/10/22	39	70.62	23	70.73	70.70	16	10,379	0.15%
2020/10/21	8	69.71	2	70.10	70.00	6	10,253	0.06%
2020/10/20	23	69.93	17	69.49	69.50	6	10,227	0.06%
2020/10/19	11	68.89	4	69.20	69.50	7	10,126	0.07%
2020/10/16	13	69.92	12	69.62	68.00	1	10,087	0.01%
2020/10/15	6	69.22	5	70.08	69.50	1	9,935	0.01%
2020/10/14	20	70.51	17	69.45	69.50	3	9,900	0.03%
2020/10/13	26	69.94	7	69.99	70.10	19	9,877	0.19%
2020/10/12	15	70.25	21	70.06	70.50	-6	9,844	-0.06%
2020/10/08	81	71.75	45	71.55	69.30	36	9,750	0.37%
2020/10/07	4	69.63	12	70.34	71.60	-8	9,124	-0.09%
2020/10/06	13	66.03	8	67.00	67.90	5	8,740	0.06%
2020/10/05	11	64.97	2	65.45	65.10	9	8,690	0.10%
2020/09/30	20	65.64	8	65.45	66.30	12	8,782	0.14%
2020/09/29	20	65.11	18	64.63	64.00	2	8,741	0.02%
2020/09/28	31	67.04	27	65.84	64.60	4	8,704	0.05%
2020/09/25	53	67.71	20	66.81	67.30	33	8,552	0.39%
2020/09/24	42	68.34	116	66.94	67.50	-74	8,202	-0.90%	大賣/
2020/09/23	33	69.13	27	68.24	70.10	6	7,934	0.08%
2020/09/22	39	69.69	74	69.75	68.50	-35	7,740	-0.45%
2020/09/21	97	70.11	35	70.12	69.00	62	7,383	0.84%
2020/09/18	36	71.94	48	71.73	72.20	-12	7,242	-0.17%
2020/09/17	40	70.43	48	70.87	72.00	-8	6,767	-0.12%
2020/09/16	131	69.76	114.1	69.54	70.00	16.9	6,369	0.27%	大買/大賣/
2020/09/15	50	63.27	64.1	63.94	65.10	-14.1	5,609	-0.25%
2020/09/14	5	57.66	9	58.12	59.20	-4	4,909	-0.08%
2020/09/11	2	54.10	1	53.90	53.90	1	4,784	0.02%
2020/09/09	3.1	53.99	2	55.15	55.30	1.1	4,950	0.02%
2020/09/08	18	54.99	16	55.43	54.70	2	4,999	0.04%
2020/09/07	3	53.47	4	53.50	53.10	-1	5,008	-0.02%
2020/09/04	1	54.10	0	0.00	54.20	1	5,133	0.02%
2020/09/03	12	55.68	2	54.65	54.80	10	5,220	0.19%
2020/09/02	8	54.00	7.2	55.01	55.30	0.8	5,323	0.02%
2020/09/01	1	53.80	0	0.00	53.40	1	5,620	0.02%
2020/08/31	2	53.70	1	53.90	53.80	1	5,701	0.02%
2020/08/28	5.1	54.48	8	54.58	53.80	-2.9	5,973	-0.05%
2020/08/27	1	53.40	2	53.95	53.50	-1	6,255	-0.02%
2020/08/26	3	54.37	3	54.30	54.40	0	6,355	0.00%
2020/08/25	7	53.00	0	0.00	53.10	7	6,497	0.11%
2020/08/24	0	0.00	1	52.90	52.90	-1	6,655	-0.02%
2020/08/21	4	52.10	0	0.00	52.10	4	6,881	0.06%
2020/08/20	3	51.83	1	50.80	50.90	2	7,135	0.03%
2020/08/19	2	55.50	1	55.90	55.10	1	7,182	0.01%
2020/08/18	1	55.20	2	55.70	55.40	-1	7,250	-0.01%
2020/08/17	0	0.00	1	55.60	55.30	-1	7,487	-0.01%
2020/08/14	0	0.00	5	55.02	54.70	-5	7,583	-0.07%
2020/08/13	2	55.20	6	55.23	54.80	-4	7,687	-0.05%
2020/08/12	1	52.90	4	54.28	54.80	-3	8,026	-0.04%
2020/08/11	3	53.40	13	53.75	53.00	-10	8,560	-0.12%
2020/08/10	5	56.14	2	54.80	54.80	3	8,853	0.03%
2020/08/07	6	56.73	23	56.72	56.00	-17	9,415	-0.18%
2020/08/06	0	0.00	2	53.35	52.70	-2	9,507	-0.02%
2020/08/05	2	53.80	0	0.00	53.90	2	9,997	0.02%
2020/08/04	1	53.70	1	53.70	53.70	0	10,440	0.00%
2020/08/03	0	0.00	8	53.99	53.80	-8	11,261	-0.07%
2020/07/31	0	0.00	1	53.00	52.80	-1	11,751	-0.01%
2020/07/30	2	51.70	0	0.00	53.00	2	12,488	0.02%
2020/07/29	1	51.60	1	50.70	51.60	0	12,730	0.00%
2020/07/28	1	50.40	0.5	50.30	50.20	0.5	12,797	0.00%
2020/07/27	0	0.00	4	50.30	50.00	-4	12,956	-0.03%
2020/07/24	3	52.07	0	0.00	51.00	3	13,285	0.02%
2020/07/23	1	52.60	3	52.70	52.70	-2	13,327	-0.02%
2020/07/22	8	53.26	3	53.40	52.70	5	13,415	0.04%
2020/07/21	2	52.80	0.2	53.20	53.30	1.8	13,584	0.01%
2020/07/20	4	52.90	0.1	52.80	52.80	3.9	13,748	0.03%
2020/07/17	17	53.49	35	52.53	52.10	-18	13,921	-0.13%
2020/07/16	16	55.78	2	56.05	55.00	14	13,922	0.10%
2020/07/15	24	59.10	1	58.30	58.20	23	13,949	0.16%
2020/07/14	10	60.99	10.2	60.23	59.50	-0.2	14,039	0.00%
2020/07/13	10	62.77	4	63.10	62.50	6	14,127	0.04%
2020/07/10	14	62.10	11.2	62.00	61.50	2.8	14,144	0.02%
2020/07/09	24	63.22	18	62.77	62.10	6	14,181	0.04%
2020/07/08	2	60.35	17.2	60.42	61.20	-15.2	14,222	-0.11%
2020/07/07	10	60.48	10	60.96	60.40	0	14,351	0.00%
2020/07/06	3	59.97	12	60.03	59.90	-9	14,471	-0.06%
2020/07/03	22	58.95	5	58.50	58.70	17	14,561	0.12%
2020/07/02	10	57.70	16	58.08	58.40	-6	14,934	-0.04%
2020/07/01	18	57.98	7	57.41	57.10	11	15,227	0.07%
2020/06/30	1	56.30	4	56.20	56.70	-3	15,401	-0.02%
2020/06/29	6	56.48	6	56.87	56.20	0	15,402	0.00%
2020/06/24	0	0.00	8	55.60	55.90	-8	15,345	-0.05%
2020/06/23	8	55.36	8	55.50	55.00	0	15,400	0.00%
2020/06/22	24	55.58	16	55.61	56.20	8	15,324	0.05%
2020/06/19	5	53.04	34	53.71	53.80	-29	15,159	-0.19%
2020/06/18	4	53.50	4	53.28	53.10	0	15,116	0.00%
2020/06/17	7	53.19	4.4	53.20	53.10	2.6	15,086	0.02%
2020/06/16	2	52.60	21.7	52.18	52.70	-19.7	15,056	-0.13%
2020/06/15	3	51.53	13.7	51.70	51.10	-10.7	15,052	-0.07%
2020/06/12	5	51.18	7.6	51.60	51.80	-2.6	15,063	-0.02%
2020/06/11	3	49.73	14	50.71	50.50	-11	15,064	-0.07%
2020/06/10	30	51.53	38	51.59	51.60	-8	15,146	-0.05%
2020/06/09	58	52.69	52	52.19	52.00	6	15,178	0.04%
2020/06/08	54	53.16	25	53.60	52.00	29	15,246	0.19%
2020/06/05	17	57.72	33	57.83	57.70	-16	15,141	-0.11%
2020/06/04	46	58.97	23	58.88	58.00	23	15,353	0.15%
2020/06/03	55	59.98	44	59.88	60.30	11	15,769	0.07%
2020/06/02	13	58.29	21	57.88	57.70	-8	15,984	-0.05%
2020/06/01	19	58.79	13	58.73	58.30	6	16,421	0.04%
2020/05/29	10	57.23	14	57.71	57.70	-4	16,642	-0.02%
2020/05/28	35	57.56	42	57.31	57.10	-7	16,528	-0.04%
2020/05/27	35	57.40	18	56.75	55.90	17	16,379	0.10%
2020/05/26	15	57.79	22	57.82	58.10	-7	16,134	-0.04%
2020/05/25	10	57.33	4	56.80	57.80	6	16,019	0.04%
2020/05/22	15	58.23	33	59.16	57.10	-18	15,985	-0.11%
2020/05/21	6	58.18	11	58.62	58.00	-5	15,991	-0.03%
2020/05/20	13	57.58	12	57.55	57.40	1	15,879	0.01%
2020/05/19	53	58.18	16	58.37	57.00	37	15,747	0.23%
2020/05/18	44	60.93	53	60.62	61.20	-9	15,364	-0.06%
2020/05/15	48	59.26	18	59.04	57.50	30	14,791	0.20%
2020/05/14	29	61.00	33	62.01	59.80	-4	14,442	-0.03%
2020/05/13	16	60.48	24	60.40	61.00	-8	13,802	-0.06%
2020/05/12	28	61.35	17	61.27	60.80	11	13,520	0.08%
2020/05/11	25	58.42	37	58.62	59.50	-12	12,981	-0.09%
2020/05/08	56	58.23	48	58.61	58.30	8	12,517	0.06%
2020/05/07	47	53.74	85.2	54.64	55.70	-38.2	11,727	-0.33%
2020/05/06	78	53.44	82	53.14	50.70	-4	11,237	-0.04%
2020/05/05	50	47.74	16	47.97	50.30	34	10,483	0.32%
2020/05/04	32	46.08	31	46.34	45.80	1	10,202	0.01%
2020/04/30	19	46.59	47.2	46.25	46.10	-28.2	10,141	-0.28%
2020/04/29	90	46.96	101.1	46.79	47.75	-11.1	9,941	-0.11%	大賣/
2020/04/28	49	45.40	328	45.43	44.85	-279	9,568	-2.92%	大賣/鉅額交易
2020/04/27	4	45.99	11.2	46.04	45.85	-7.2	9,479	-0.08%
2020/04/24	25	46.65	11	46.91	46.10	14	9,357	0.15%
2020/04/23	9	46.18	30	45.97	46.30	-21	9,122	-0.23%
2020/04/22	31	45.38	32	45.33	45.40	-1	8,898	-0.01%
2020/04/21	20	43.43	3	44.47	43.05	17	8,656	0.20%
2020/04/20	6	44.41	6	44.47	44.70	0	8,549	0.00%
2020/04/17	92	44.15	117	44.14	43.85	-25	8,441	-0.30%	大賣/
2020/04/16	27	45.92	17	45.88	45.65	10	8,248	0.12%
2020/04/15	4	45.55	8	45.28	45.00	-4	8,048	-0.05%
2020/04/14	43	46.32	36	46.70	45.45	7	7,936	0.09%
2020/04/13	38	46.37	41	46.36	45.80	-3	7,732	-0.04%
2020/04/10	11	44.89	19	45.07	44.50	-8	7,445	-0.11%
2020/04/09	28	44.60	31	45.25	44.05	-3	7,180	-0.04%
2020/04/08	17	43.44	11	43.91	43.40	6	6,922	0.09%
2020/04/07	29	44.97	19	44.79	43.50	10	6,708	0.15%
2020/04/06	34	42.05	37	43.21	43.70	-3	6,238	-0.05%
2020/04/01	27	38.00	17	39.10	39.75	10	5,855	0.17%
2020/03/31	1	36.30	1	36.85	36.15	0	5,580	0.00%
2020/03/30	25	36.46	28	36.08	36.20	-3	5,518	-0.05%
2020/03/27	14	36.71	15	36.40	36.00	-1	5,446	-0.02%
2020/03/26	1	35.10	43	34.68	35.00	-42	5,314	-0.79%
2020/03/25	3	34.92	6	34.45	34.25	-3	5,254	-0.06%
2020/03/24	8	34.10	50	34.28	34.40	-42	5,180	-0.81%
2020/03/23	1	32.85	6	33.83	33.15	-5	5,108	-0.10%
2020/03/20	44	33.77	48	33.49	33.85	-4	5,069	-0.08%
2020/03/19	18	32.88	3	32.90	31.10	15	5,000	0.30%
2020/03/18	2	34.80	11	35.13	34.50	-9	4,882	-0.18%
2020/03/17	25	34.66	30	34.91	34.45	-5	4,772	-0.10%
2020/03/16	29	34.56	27	34.66	34.20	2	4,627	0.04%
2020/03/13	6	32.37	37	32.61	32.95	-31	4,383	-0.71%
2020/03/12	14	36.36	11	36.15	35.70	3	4,232	0.07%
2020/03/11	43	40.02	44	39.90	38.20	-1	3,998	-0.03%
2020/03/10	40	39.66	12	40.43	38.90	28	3,708	0.76%
2020/03/09	177	47.21	148	45.76	43.00	29	3,398	0.85%	大買/大賣/
2020/03/06	63	44.07	68	44.83	46.20	-5	2,687	-0.19%
2020/03/05	46	41.39	30	41.44	42.00	16	2,126	0.75%
2020/03/04	59	37.24	69	37.87	39.15	-10	1,554	-0.64%
2020/03/03	0	0.00	2	35.13	35.60	-2	1,144	-0.17%
2020/03/02	7	35.35	7	35.79	35.10	0	1,075	0.00%
2020/02/27	6	34.64	1	35.40	34.10	5	970	0.52%
2020/02/26	6	34.95	3	35.07	34.50	3	925	0.32%
2020/02/25	7	35.50	19	35.92	35.00	-12	895	-1.34%
2020/02/24	59	36.92	34	36.92	36.65	25	808	3.09%
2020/02/21	1	34.70	0	0.00	34.65	1	527	0.19%
2020/02/17	4	34.23	0	0.00	34.10	4	489	0.82%
2020/02/14	0	0.00	1	33.85	33.75	-1	475	-0.21%
2020/02/13	1	33.65	1	34.00	33.75	0	470	0.00%
2020/02/11	1	33.85	0	0.00	33.75	1	462	0.22%
2020/02/10	10	35.33	7	35.02	33.85	3	454	0.66%
2020/02/07	0	0.00	27	34.45	34.40	-27	390	-6.91%
2020/02/06	10	33.70	0	0.00	33.70	10	327	3.05%
2020/02/05	5	33.80	0	0.00	34.10	5	312	1.60%
2020/02/04	25	33.78	15	34.10	33.60	10	297	3.37%
2020/02/03	1	31.25	2	31.25	32.40	-1	245	-0.41%
2020/01/31	3	31.28	0	0.00	31.30	3	227	1.32%
2020/01/30	0	0.00	14	31.73	31.40	-14	225	-6.20%
2020/01/15	0	0.00	1	32.70	32.75	-1	230	-0.43%
2020/01/14	1	32.80	1	32.80	32.75	0	231	0.00%
2020/01/10	0	0.00	2	32.55	32.55	-2	233	-0.86%
2020/01/07	3	32.50	0	0.00	32.60	3	246	1.22%
2020/01/06	1	32.60	0	0.00	32.65	1	248	0.40%
2020/01/03	1	33.50	0	0.00	33.20	1	246	0.41%
2020/01/02	0	0.00	1	33.40	33.50	-1	255	-0.39%
2019/12/20	2	32.98	0	0.00	32.75	2	266	0.75%
2019/12/19	0	0.00	3	32.90	32.90	-3	275	-1.09%
2019/12/12	2	32.10	0	0.00	32.20	2	295	0.68%
2019/12/06	1	32.25	0	0.00	32.05	1	313	0.32%
2019/11/29	1	32.00	0	0.00	32.00	1	397	0.25%
2019/11/22	0	0.00	1	32.30	32.15	-1	538	-0.19%
2019/11/18	3	32.70	0	0.00	32.65	3	572	0.52%
2019/11/13	0	0.00	1	33.00	32.70	-1	612	-0.16%
2019/10/31	1	33.70	0	0.00	33.40	1	655	0.15%
2019/10/22	1	32.95	0	0.00	32.90	1	646	0.15%
2019/10/08	0	0.00	4	32.60	32.15	-4	631	-0.63%
2019/10/04	0	0.00	1	33.40	33.50	-1	625	-0.16%
2019/10/03	1	33.30	0	0.00	33.30	1	632	0.16%
2019/09/24	7	35.10	5	34.93	34.60	2	627	0.32%
2019/09/18	1	33.90	0	0.00	33.85	1	596	0.17%
2019/09/05	0	0.00	1	35.95	34.90	-1	524	-0.19%
2019/09/04	0	0.00	1	35.20	35.30	-1	493	-0.20%
2019/09/03	1	35.15	0	0.00	34.90	1	478	0.21%
2019/08/30	6	34.87	1	35.20	34.70	5	446	1.12%
2019/08/29	0	0.00	10	35.00	34.95	-10	415	-2.41%
2019/08/28	1	33.70	0	0.00	33.90	1	385	0.26%
2019/08/27	36	34.33	52	34.95	34.00	-16	369	-4.33%
2019/08/26	1	32.95	0	0.00	33.10	1	318	0.31%
2019/08/20	2	34.75	3	34.80	34.50	-1	280	-0.36%
2019/08/15	0	0.00	1	33.10	33.10	-1	233	-0.43%
2019/08/14	0.1	33.05	1	33.15	33.20	-0.9	214	-0.42%
2019/08/13	0	0.00	2	31.85	32.00	-2	194	-1.03%
2019/08/12	1	32.05	4	31.95	31.75	-3	189	-1.59%
2019/08/08	0	0.00	10	31.10	31.05	-10	181	-5.50%
2019/08/05	1	30.50	0	0.00	30.60	1	182	0.55%
2019/08/02	1	30.50	0	0.00	30.50	1	181	0.55%
2019/08/01	1	30.70	0	0.00	30.95	1	182	0.55%
2019/07/29	3	31.70	0	0.00	31.75	3	179	1.67%
2019/07/16	1	30.90	0	0.00	30.85	1	164	0.61%
2019/07/10	0	0.00	9	30.40	30.55	-9	168	-5.34%
2019/07/09	7	32.16	0	0.00	32.20	7	163	4.29%
2019/06/20	0	0.00	2	31.25	31.25	-2	189	-1.05%
2019/06/19	0	0.00	3	31.05	31.00	-3	198	-1.51%
2019/06/10	3	30.80	0	0.00	30.70	3	225	1.33%
2019/06/06	2	30.80	0	0.00	30.70	2	226	0.88%
2019/05/27	0	0.00	2	30.25	30.40	-2	229	-0.87%
2019/05/21	0	0.00	1	30.10	30.20	-1	231	-0.43%
2019/05/20	0	0.00	3	30.00	29.95	-3	231	-1.30%
2019/05/17	1	30.00	0	0.00	30.05	1	231	0.43%
2019/05/15	1	30.60	0	0.00	30.75	1	230	0.43%
2019/05/14	0	0.00	1	30.00	30.85	-1	230	-0.43%
2019/05/09	2	31.33	0	0.00	31.20	2	225	0.89%
2019/05/03	0	0.00	1	31.80	32.05	-1	221	-0.45%
2019/04/30	4	31.71	0	0.00	31.40	4	220	1.82%
2019/04/18	0	0.00	2	32.15	32.10	-2	209	-0.96%
2019/04/16	0	0.00	3	32.05	32.30	-3	200	-1.50%
2019/04/12	0	0.00	2	32.05	32.00	-2	193	-1.04%
2019/04/08	1	32.05	0	0.00	31.95	1	179	0.56%
2019/03/29	1	30.95	0	0.00	30.95	1	157	0.63%
2019/03/28	12	31.00	1	31.05	30.95	11	155	7.06%
2019/03/27	0	0.00	1	31.20	31.20	-1	153	-0.65%
2019/03/25	1	30.60	3	30.37	30.65	-2	140	-1.42%
2019/03/22	1	31.00	0	0.00	30.65	1	135	0.74%
2019/03/20	0	0.00	3	30.03	30.20	-3	115	-2.60%
2019/03/18	3	29.45	4	29.61	29.75	-1	118	-0.85%
2019/03/13	1	29.00	0	0.00	29.10	1	110	0.90%
2019/03/08	1	29.00	0	0.00	29.10	1	105	0.95%
2019/03/07	2	29.30	0	0.00	29.20	2	105	1.90%
2019/03/05	0	0.00	3	29.48	29.35	-3	104	-2.86%
2019/02/26	1	29.45	0	0.00	29.50	1	101	0.98%
2019/02/25	1	29.60	0	0.00	29.70	1	98	1.01%
2019/02/22	1	29.45	2	29.30	29.45	-1	96	-1.04%
2019/02/21	0	0.00	1	29.25	29.40	-1	94	-1.06%
2019/02/20	1	29.05	0	0.00	29.15	1	91	1.10%
2019/02/19	1	29.05	1	29.05	29.10	0	90	0.00%
2019/02/15	1	29.00	0	0.00	29.00	1	88	1.13%
2019/01/25	2	28.55	0	0.00	28.60	2	85	2.34%
2019/01/10	2	28.50	0	0.00	28.35	2	97	2.05%
2019/01/03	0	0.00	10	28.96	29.00	-10	113	-8.79%
2018/12/26	2	28.65	0	0.00	28.65	2	114	1.74%
2018/11/30	3	28.75	0	0.00	28.80	3	114	2.62%
2018/11/28	0	0.00	1	29.00	28.95	-1	114	-0.88%
2018/11/15	0	0.00	2	28.80	29.00	-2	124	-1.60%
2018/11/09	1	28.10	0	0.00	28.35	1	137	0.73%
2018/11/08	0	0.00	1	27.80	27.90	-1	144	-0.69%
2018/11/01	1	26.45	0	0.00	26.80	1	173	0.58%
2018/10/30	0	0.00	1	26.05	26.30	-1	175	-0.57%
2018/10/26	1	27.10	0	0.00	27.00	1	172	0.58%
2018/10/25	0	0.00	1	27.70	27.40	-1	169	-0.59%
2018/10/22	2	28.40	0	0.00	28.85	2	172	1.16%
2018/10/19	1	28.55	0	0.00	28.30	1	175	0.57%
2018/10/15	0.1	28.95	0	0.00	28.95	0.1	173	0.06%
2018/10/09	0	0.00	1	30.00	29.95	-1	169	-0.59%
2018/10/05	5	29.90	1	30.00	30.00	4	177	2.25%
2018/10/03	3	30.13	0	0.00	30.10	3	179	1.67%
2018/09/26	2	30.20	0	0.00	30.15	2	201	0.99%
2018/09/20	0	0.00	3	30.20	30.10	-3	208	-1.44%
2018/09/14	2	30.10	0	0.00	30.50	2	226	0.88%
2018/08/24	0	0.00	1	31.35	30.95	-1	262	-0.38%
2018/08/10	0	0.00	12	30.40	30.40	-12	245	-4.89%
2018/07/31	0	29.80	0	0.00	29.05	0	263	0.01%
2018/07/30	1	29.03	30	29.60	29.00	-29	264	-10.95%
2018/07/23	1	29.50	0	0.00	29.35	1	267	0.37%
2018/07/17	0	0.00	1	29.30	29.40	-1	301	-0.33%
2018/07/16	2	30.40	1	30.40	30.50	1	303	0.33%
2018/07/13	1	30.30	0	0.00	30.30	1	303	0.33%
2018/07/10	7	30.00	0	0.00	30.30	7	320	2.18%
2018/07/09	1	30.00	0	0.00	30.00	1	323	0.31%
2018/07/06	0	0.00	2	30.00	30.25	-2	328	-0.61%
2018/07/04	7	30.03	0	0.00	30.30	7	334	2.09%
2018/07/02	1	31.15	0	0.00	31.10	1	326	0.31%
2018/06/26	13	30.03	0	0.00	30.20	13	328	3.96%
2018/06/25	11	30.95	0	0.00	30.90	11	320	3.43%
2018/06/21	5	31.45	2	31.40	31.40	3	323	0.93%
2018/06/20	1	31.20	0	0.00	31.25	1	334	0.30%
2018/06/19	2	31.55	0	0.00	31.50	2	346	0.58%
2018/06/15	0	0.00	1	32.15	32.00	-1	346	-0.29%
2018/06/13	1	32.50	0	0.00	32.25	1	361	0.28%
2018/06/05	1	32.30	0	0.00	32.35	1	454	0.22%
2018/06/04	1	32.05	0	0.00	32.05	1	475	0.21%
2018/05/23	10	31.50	0	0.00	31.85	10	596	1.68%
2018/04/30	10	32.80	0	0.00	32.80	10	779	1.28%
2018/04/27	0	0.00	1	32.60	32.50	-1	786	-0.13%
2018/04/24	1	32.80	0	0.00	33.10	1	805	0.12%
2018/04/16	1	34.90	0	0.00	34.90	1	809	0.12%
2018/03/23	1	35.80	0	0.00	36.40	1	929	0.11%
2018/03/22	2	36.73	3	37.00	36.60	-1	933	-0.11%
2018/03/16	1	37.90	0	0.00	37.80	1	1,143	0.09%
2018/03/15	4	38.35	1	38.50	38.25	3	1,163	0.26%
2018/03/14	0	0.00	2	37.40	37.65	-2	1,204	-0.17%
2018/03/13	1	37.50	1	37.50	37.40	0	1,244	0.00%
2018/03/12	0	0.00	6	37.20	37.50	-6	1,245	-0.48%
2018/03/09	2	37.23	2	37.10	37.10	0	1,244	0.00%
2018/03/08	0	0.00	2	37.55	37.90	-2	1,253	-0.16%
2018/03/07	1	36.90	2	37.05	37.00	-1	1,244	-0.08%
2018/03/06	2	37.00	1	37.35	37.20	1	1,268	0.08%
2018/03/05	6	36.68	3	36.92	37.20	3	1,317	0.23%
2018/03/01	6	36.87	5	36.60	37.00	1	1,388	0.07%
2018/02/26	0	0.00	19	37.35	37.35	-19	1,494	-1.27%
2018/02/23	0	0.00	3	36.95	37.05	-3	1,473	-0.20%
2018/02/22	0	0.00	3	36.05	36.50	-3	1,453	-0.21%
2018/02/12	1	34.00	1	34.30	34.50	0	1,440	0.00%
2018/02/09	2	33.93	2	34.20	34.10	0	1,475	0.00%
2018/02/08	0	0.00	1	34.45	34.70	-1	1,478	-0.07%
2018/02/06	1	34.10	1	33.35	34.60	0	1,492	0.00%
2018/02/02	1	34.05	1	35.20	34.90	0	1,509	0.00%
2018/01/30	0	0.00	1	35.05	35.35	-1	1,638	-0.06%
2018/01/23	1	34.40	0	0.00	34.40	1	1,985	0.05%
2018/01/19	1	34.95	4	34.85	34.60	-3	2,076	-0.14%
2018/01/18	0	0.00	2	35.20	35.25	-2	2,066	-0.10%
2018/01/10	1	35.00	0	0.00	35.00	1	2,123	0.05%
2018/01/09	4	35.96	0	0.00	35.70	4	2,107	0.19%
2018/01/08	1	36.50	0	0.00	36.45	1	2,092	0.05%
2018/01/04	0	0.00	1	37.05	37.30	-1	2,058	-0.05%
2018/01/03	2	37.50	0	0.00	37.35	2	2,049	0.10%
2018/01/02	1	36.85	0	0.00	37.00	1	2,042	0.05%