松翰 (5471)-兆豐-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
50.9
漲跌
▲0.1
漲幅
+0.20%
成交量
121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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/04/26	0	0.00	1	49.80	49.75	-1	558	-0.18%
2024/04/17	1	51.20	0	0.00	51.70	1	568	0.18%
2024/04/16	1	50.80	0	0.00	51.20	1	569	0.18%
2024/04/10	1	54.50	0	0.00	55.10	1	562	0.18%
2024/04/09	2	53.40	0	0.00	53.80	2	554	0.36%
2024/04/01	0	0.00	2	54.95	54.90	-2	583	-0.34%
2024/03/28	1	53.10	1	52.80	53.70	0	547	0.00%
2024/03/27	8	53.23	1	54.10	54.10	7	493	1.42%
2024/03/22	1	49.20	0	0.00	49.30	1	429	0.23%
2024/03/20	0	0.00	1	48.75	48.80	-1	440	-0.23%
2024/02/19	6	52.60	0	0.00	53.30	6	951	0.63%
2024/01/12	0	0.00	0.1	54.40	54.10	-0.1	1,009	-0.01%
2024/01/09	0	0.00	1	54.40	54.40	-1	1,036	-0.10%
2023/12/28	0.1	57.90	6	58.12	57.80	-5.9	1,014	-0.59%
2023/12/27	0	0.00	1	56.30	55.90	-1	979	-0.10%
2023/12/19	1	55.10	0	0.00	55.20	1	975	0.10%
2023/12/15	0	0.00	1	57.30	57.00	-1	961	-0.10%
2023/12/12	0	0.00	1	57.00	56.90	-1	935	-0.11%
2023/12/05	3	56.17	0	0.00	55.90	3	891	0.34%
2023/11/28	0	0.00	1	58.50	58.50	-1	799	-0.13%
2023/11/24	2.1	56.80	0	0.00	56.50	2.1	732	0.29%
2023/11/22	0	0.00	12	57.23	57.80	-12	624	-1.92%
2023/11/21	2	54.70	3	54.60	55.00	-1	478	-0.21%
2023/11/20	0	0.00	9	53.68	53.90	-9	415	-2.16%
2023/11/17	0	0.00	4	50.43	50.60	-4	362	-1.10%
2023/11/14	0	0.00	3	49.75	49.90	-3	341	-0.88%
2023/11/13	0	0.00	3	48.30	48.85	-3	335	-0.89%
2023/11/10	1	48.55	0	0.00	48.00	1	336	0.30%
2023/11/09	1	49.30	2	49.35	49.10	-1	335	-0.30%
2023/11/08	2	50.05	5	50.12	50.00	-3	335	-0.89%
2023/11/07	0	0.00	5	50.00	49.40	-5	329	-1.52%
2023/11/06	0	0.00	2	49.30	49.65	-2	329	-0.61%
2023/11/03	2	48.80	0	0.00	48.45	2	327	0.61%
2023/11/02	0	0.00	3	49.00	49.00	-3	325	-0.92%
2023/10/31	0	0.00	1	49.50	49.40	-1	321	-0.31%
2023/10/30	0	0.00	1	49.40	49.35	-1	317	-0.31%
2023/10/25	0	0.00	1	49.20	49.15	-1	314	-0.32%
2023/10/23	1	48.25	3	47.75	48.25	-2	300	-0.67%
2023/10/20	1	47.10	0	0.00	47.10	1	297	0.34%
2023/10/17	0	0.00	2	47.53	47.65	-2	294	-0.68%
2023/10/13	0	0.00	2	46.93	46.95	-2	309	-0.65%
2023/10/11	2	46.20	0	0.00	45.80	2	314	0.64%
2023/10/03	0	0.00	2	46.95	46.90	-2	319	-0.63%
2023/10/02	3	46.27	0	0.00	46.15	3	317	0.94%
2023/09/28	1	46.40	0	0.00	46.60	1	316	0.32%
2023/09/27	2	46.65	3	47.28	46.35	-1	314	-0.32%
2023/09/19	2	46.30	0	0.00	46.30	2	303	0.66%
2023/09/18	1	47.00	2	47.15	47.00	-1	302	-0.33%
2023/09/15	2	46.40	0	0.00	46.10	2	299	0.67%
2023/09/07	1	45.75	1	45.70	45.70	0	303	0.00%
2023/08/30	0	0.00	1	44.90	45.00	-1	296	-0.34%
2023/08/15	6	42.81	0	0.00	42.75	6	301	1.99%
2023/08/14	7	43.83	0	0.00	43.40	7	299	2.34%
2023/08/10	6	44.47	0	0.00	44.25	6	295	2.03%
2023/08/09	5	45.15	0	0.00	45.10	5	291	1.72%
2023/08/07	0	46.00	0	0.00	45.75	0	289	0.00%
2023/08/02	6	46.35	0	0.00	46.00	6	287	2.09%
2023/08/01	0	0.00	0.1	46.70	46.55	-0.1	284	-0.04%
2023/07/25	1	45.10	0	0.00	45.75	1	269	0.37%
2023/07/24	1	45.85	0	0.00	45.55	1	264	0.38%
2023/07/21	2	47.30	0	0.00	47.10	2	256	0.78%
2023/07/20	2	48.50	0	0.00	48.10	2	256	0.78%
2023/07/19	1	48.55	0	0.00	48.55	1	249	0.40%
2023/07/13	0	0.00	1	49.70	49.65	-1	241	-0.41%
2023/07/10	1	49.90	0	0.00	49.70	1	242	0.41%
2023/07/07	0.1	50.40	0	0.00	50.10	0.1	242	0.04%
2023/07/06	0	0.00	1	50.20	50.30	-1	243	-0.41%
2023/07/05	1	50.90	0	0.00	50.80	1	251	0.40%
2023/06/28	1	49.85	0	0.00	49.85	1	252	0.40%
2023/06/26	1	50.50	0	0.00	50.50	1	253	0.39%
2023/06/21	1	51.20	1	51.00	51.10	0	255	0.00%
2023/06/16	3	51.57	0	0.00	51.40	3	261	1.15%
2023/06/15	1	51.80	0	0.00	51.90	1	257	0.39%
2023/06/14	3	51.90	0	0.00	52.00	3	260	1.15%
2023/06/13	1	51.50	0	0.00	51.80	1	260	0.38%
2023/06/12	0	0.00	3	51.10	51.40	-3	259	-1.16%
2023/06/07	0	0.00	1	51.80	51.80	-1	267	-0.37%
2023/05/30	0	0.00	1	51.00	51.00	-1	276	-0.36%
2023/05/29	0	0.00	1	50.80	51.10	-1	279	-0.36%
2023/05/22	1	50.50	0	0.00	50.30	1	286	0.35%
2023/05/09	1	50.00	0	0.00	49.95	1	313	0.32%
2023/05/08	0	51.00	0	0.00	50.60	0	318	0.00%
2023/05/02	1	50.30	0	0.00	50.20	1	373	0.27%
2023/04/28	1	50.10	0	0.00	49.70	1	379	0.26%
2023/04/25	1	49.40	0	0.00	49.15	1	376	0.27%
2023/04/21	1	50.90	1	51.60	50.50	0	372	0.00%
2023/04/20	2	52.50	0	0.00	52.30	2	364	0.55%
2023/04/19	1	53.60	0	0.00	53.20	1	365	0.27%
2023/04/18	1	54.30	0	0.00	54.20	1	363	0.27%
2023/04/17	0	0.00	1	55.00	55.00	-1	367	-0.27%
2023/04/10	0	0.00	2	54.90	53.90	-2	380	-0.53%
2023/04/07	0	0.00	2	54.55	54.50	-2	377	-0.53%
2023/03/24	0.2	54.68	0	0.00	54.60	0.2	802	0.02%
2023/03/16	0	53.20	0	0.00	52.90	0	810	0.00%
2023/03/15	1	53.80	0	0.00	53.60	1	817	0.12%
2023/03/10	1	54.00	0	0.00	53.90	1	861	0.12%
2023/03/03	0	0.00	2	55.05	55.10	-2	960	-0.21%
2023/03/01	1	54.00	0	0.00	54.30	1	965	0.10%
2023/02/16	0	0.00	1	54.70	54.70	-1	979	-0.10%
2023/02/10	1	53.60	0	0.00	53.70	1	993	0.10%
2023/02/06	3	53.73	0	0.00	53.60	3	983	0.31%
2023/02/03	0	0.00	5	54.48	54.30	-5	978	-0.51%
2023/02/02	6	53.78	0	0.00	54.10	6	970	0.62%
2023/02/01	1	53.70	1	53.41	53.60	0	954	0.00%
2023/01/10	0	0.00	0	51.40	51.20	0	920	0.00%
2023/01/06	1	51.40	0	0.00	51.40	1	919	0.11%
2023/01/05	0	0.00	2	51.00	51.00	-2	917	-0.22%
2022/12/28	2	50.20	0	0.00	49.20	2	897	0.22%
2022/12/26	1	50.30	2	50.55	50.40	-1	886	-0.11%
2022/12/22	9	52.46	6	51.97	52.00	3	875	0.34%
2022/12/21	5	56.06	2.1	57.82	53.40	3	842	0.35%
2022/12/20	0	0.00	13.2	54.92	55.10	-13.2	535	-2.47%
2022/12/16	0	0.00	0	49.50	48.80	0	490	0.00%
2022/12/15	0	0.00	1	50.80	50.80	-1	483	-0.21%
2022/12/14	0	0.00	1	49.81	50.40	-1	479	-0.21%
2022/12/09	0	0.00	2	49.60	49.70	-2	475	-0.42%
2022/12/05	4	52.60	0	0.00	52.20	4	451	0.89%
2022/12/02	6	53.07	2	53.05	53.20	4	442	0.90%
2022/12/01	3	52.00	3.1	50.91	52.60	-0.1	412	-0.01%
2022/11/30	1	48.90	3.1	48.97	48.65	-2.1	382	-0.55%
2022/11/29	2	46.95	0	0.00	47.25	2	327	0.61%
2022/11/28	2	48.05	0	0.00	48.10	2	309	0.65%
2022/11/25	0	0.00	1	49.10	48.55	-1	307	-0.33%
2022/11/24	0	0.00	2.1	48.71	49.05	-2.1	305	-0.67%
2022/11/22	0	0.00	1	47.70	47.60	-1	296	-0.34%
2022/11/21	2	48.63	1	48.85	48.30	1	294	0.34%
2022/11/17	1	49.65	1	49.95	49.90	0	290	0.00%
2022/11/15	0	0.00	0	49.20	49.45	0	275	-0.01%
2022/11/14	0	0.00	1	49.20	48.75	-1	273	-0.37%
2022/11/09	0	0.00	1	49.15	49.15	-1	268	-0.37%
2022/11/02	0	0.00	1.1	46.92	47.35	-1.1	273	-0.38%
2022/10/27	0	0.00	10.1	45.69	45.95	-10.1	279	-3.60%
2022/10/20	1	45.80	0	0.00	45.45	1	294	0.34%
2022/10/18	0	0.00	1	46.95	46.85	-1	306	-0.33%
2022/10/17	1	45.90	0	0.00	46.60	1	314	0.32%
2022/10/13	2	45.02	0	0.00	44.00	2	348	0.58%
2022/10/11	1	46.45	0	0.00	46.55	1	363	0.27%
2022/09/29	0	0.00	1	47.80	49.20	-1	395	-0.25%
2022/09/27	0	49.55	0	0.00	49.50	0	387	0.01%
2022/09/26	2	50.58	0	0.00	49.35	2	400	0.50%
2022/09/22	1	54.20	0	0.00	54.10	1	434	0.23%
2022/09/19	2	55.45	0	0.00	55.30	2	440	0.45%
2022/09/16	0	0.00	2	56.50	55.80	-2	444	-0.45%
2022/09/08	0	0.00	1	56.50	57.20	-1	488	-0.20%
2022/09/06	2	56.05	0	0.00	55.90	2	493	0.41%
2022/09/05	0	0.00	1	57.00	57.00	-1	499	-0.20%
2022/08/24	1	58.30	0	0.00	58.20	1	535	0.19%
2022/08/23	0	0.00	5	58.50	58.50	-5	544	-0.92%
2022/08/17	0	0.00	2	59.40	58.80	-2	550	-0.36%
2022/08/16	1	59.60	0	0.00	59.40	1	552	0.18%
2022/08/15	0	0.00	1	59.60	59.70	-1	551	-0.18%
2022/08/11	1	56.70	1	56.90	57.00	0	544	0.00%
2022/08/08	0	0.00	1	56.00	55.80	-1	567	-0.18%
2022/08/05	1	56.80	2	56.80	56.80	-1	566	-0.18%
2022/08/01	0	0.00	1	58.30	58.10	-1	585	-0.17%
2022/07/29	0	0.00	2	58.00	57.80	-2	586	-0.34%
2022/07/28	1	58.10	1	58.90	57.30	0	590	0.00%
2022/07/27	1	58.00	0	0.00	58.30	1	589	0.17%
2022/07/25	1	61.00	0	0.00	60.60	1	585	0.17%
2022/07/22	3	62.07	0	0.00	61.20	3	590	0.51%
2022/07/21	3	61.50	0	0.00	62.00	3	605	0.50%
2022/07/20	0	0.00	4	68.03	68.00	-4	603	-0.66%
2022/07/19	0	0.00	2	66.70	67.00	-2	603	-0.33%
2022/07/18	0	0.00	2	66.70	66.70	-2	601	-0.33%
2022/07/15	0	0.00	2	65.20	65.40	-2	597	-0.33%
2022/07/14	1	63.00	4	62.93	63.20	-3	587	-0.51%
2022/07/12	1	60.10	0	0.00	60.20	1	585	0.17%
2022/07/11	1	61.50	0	0.00	61.70	1	592	0.17%
2022/07/01	9	61.83	0	0.00	60.50	9	661	1.36%
2022/06/30	1	66.90	0	0.00	67.00	1	638	0.16%
2022/06/29	1	68.40	0	0.00	68.70	1	639	0.16%
2022/06/24	0	0.00	1	69.20	68.70	-1	831	-0.12%
2022/06/20	0	0.00	1	68.20	67.30	-1	968	-0.10%
2022/06/17	0	0.00	2	70.10	69.90	-2	963	-0.21%
2022/06/16	1	72.10	0	0.00	71.30	1	957	0.10%
2022/06/15	1	71.80	0	0.00	71.80	1	966	0.10%
2022/06/14	0	0.00	2	71.40	72.00	-2	974	-0.21%
2022/06/13	2	73.10	0	0.00	72.60	2	981	0.20%
2022/06/10	2	75.20	0	0.00	75.10	2	981	0.20%
2022/06/09	2	75.90	0	0.00	75.90	2	983	0.20%
2022/05/30	2	76.15	2	75.80	76.20	0	1,051	0.00%
2022/05/26	1	73.70	0	0.00	73.50	1	1,066	0.09%
2022/05/25	1	74.00	0	0.00	74.30	1	1,111	0.09%
2022/05/20	1	75.50	0	0.00	75.40	1	1,196	0.08%
2022/05/18	1	76.80	0	0.00	76.50	1	1,202	0.08%
2022/05/05	1	78.30	0	0.00	77.50	1	1,217	0.08%
2022/05/04	1	76.80	0	0.00	77.20	1	1,221	0.08%
2022/04/28	0	0.00	1	75.40	75.60	-1	1,229	-0.08%
2022/04/26	1	76.60	1	76.20	76.10	0	1,208	0.00%
2022/04/25	5	77.18	0	0.00	77.00	5	1,208	0.41%
2022/04/15	1	81.70	0	0.00	81.70	1	1,299	0.08%
2022/04/12	2	82.40	0	0.00	82.20	2	1,349	0.15%
2022/04/08	7	85.84	0	0.00	86.10	7	1,534	0.46%
2022/04/07	6	86.32	1	86.70	85.90	5	1,531	0.33%
2022/04/06	5	88.04	0	0.00	87.90	5	1,512	0.33%
2022/04/01	2	89.50	0	0.00	89.80	2	1,504	0.13%
2022/03/31	1	90.00	2	90.00	90.00	-1	1,502	-0.07%
2022/03/30	8	91.73	0.1	92.90	91.00	7.9	1,485	0.53%
2022/03/29	1	91.10	5	91.56	91.40	-4	1,419	-0.28%
2022/03/28	8	89.01	0	0.00	89.30	8	1,335	0.60%
2022/03/25	14	90.79	2	90.70	90.40	12	1,331	0.90%
2022/03/24	0	0.00	2	91.05	90.90	-2	1,308	-0.15%
2022/03/23	2	90.15	1	90.40	90.40	1	1,273	0.08%
2022/03/22	0	0.00	1	87.70	87.80	-1	1,216	-0.08%
2022/03/21	1	87.60	6	87.82	87.40	-5	1,215	-0.41%
2022/03/18	2	85.70	0	0.00	87.20	2	1,212	0.16%
2022/03/15	2	84.60	0	0.00	84.20	2	1,230	0.16%
2022/03/14	1	85.90	0	0.00	86.10	1	1,272	0.08%
2022/03/10	2	86.55	0	0.00	87.00	2	1,298	0.15%
2022/03/09	0	0.00	1	85.00	85.50	-1	1,334	-0.07%
2022/03/08	2	84.85	0	0.00	84.00	2	1,446	0.14%
2022/03/07	5	86.60	1	87.70	86.60	4	1,505	0.27%
2022/03/04	0	0.00	5	89.30	89.10	-5	1,504	-0.33%
2022/03/02	5	88.00	5	88.24	88.70	0	1,517	0.00%
2022/03/01	2	87.60	0	0.00	88.20	2	1,520	0.13%
2022/02/25	1	87.80	3	88.53	87.60	-2	1,523	-0.13%
2022/02/24	4	86.70	8	87.85	87.30	-4	1,517	-0.26%
2022/02/10	2	85.00	0	0.00	85.10	2	1,891	0.11%
2022/02/09	3	85.60	1	85.50	86.20	2	1,897	0.11%
2022/02/07	2	83.60	0	0.00	83.60	2	1,902	0.11%
2022/01/26	4	82.95	0	0.00	82.50	4	1,907	0.21%
2022/01/24	5	83.34	0	0.00	83.40	5	1,961	0.25%
2022/01/21	1	85.00	2	85.40	84.60	-1	1,967	-0.05%
2022/01/20	0	0.00	4	85.48	86.00	-4	1,975	-0.20%
2022/01/19	1	85.10	2	85.10	86.00	-1	1,993	-0.05%
2022/01/18	3	86.07	1	86.50	86.00	2	2,033	0.10%
2022/01/17	1	84.30	0	0.00	84.90	1	2,029	0.05%
2022/01/14	1	83.30	1	83.20	83.30	0	2,047	0.00%
2022/01/13	6.1	85.05	2	85.10	85.00	4.1	2,057	0.20%
2022/01/12	9.1	87.71	4	86.80	86.30	5.1	2,044	0.25%
2022/01/11	4	88.38	0	0.00	88.80	4	2,029	0.20%
2022/01/10	6.1	88.86	0	0.00	88.80	6.1	2,018	0.30%
2022/01/07	1	91.60	4	91.26	90.80	-3	1,999	-0.15%
2022/01/06	1	92.60	0	0.00	92.70	1	1,989	0.05%
2022/01/05	2	93.50	2	94.10	93.50	0	2,014	0.00%
2022/01/04	11	95.13	6	95.50	93.90	5	2,014	0.25%
2022/01/03	19	94.59	6.1	94.93	95.00	12.9	1,926	0.67%
2021/12/30	1	92.10	0	0.00	92.00	1	1,848	0.05%
2021/12/23	0	0.00	1	92.60	91.60	-1	1,994	-0.05%
2021/12/22	1	91.20	0	0.00	91.30	1	2,010	0.05%
2021/12/21	0	0.00	0.1	91.30	91.20	-0.1	2,038	0.00%
2021/12/17	5	90.60	0	0.00	91.00	5	2,090	0.24%
2021/12/16	5	91.60	8	91.85	91.60	-3	2,096	-0.14%
2021/12/14	0	0.00	2	90.40	90.00	-2	2,103	-0.10%
2021/12/13	2	90.75	1	90.60	90.60	1	2,101	0.05%
2021/12/10	7	90.86	0	0.00	91.20	7	2,110	0.33%
2021/12/09	4	90.35	4	90.38	90.40	0	2,114	0.00%
2021/12/08	3	91.70	23	92.00	91.60	-20	2,125	-0.94%
2021/12/07	1	94.50	1	95.00	93.60	0	2,093	0.00%
2021/12/06	1	94.70	1	95.30	94.70	0	2,097	0.00%
2021/12/03	1	95.60	4.1	96.35	95.80	-3.1	2,136	-0.15%
2021/12/02	17	95.52	2	95.50	94.60	15	2,197	0.68%
2021/12/01	2	94.30	6	95.22	96.50	-4	2,259	-0.18%
2021/11/30	1	91.40	1	91.20	92.50	0	2,285	0.00%
2021/11/29	3	90.20	2	90.50	90.80	1	2,328	0.04%
2021/11/26	0	0.00	3	90.03	90.10	-3	2,347	-0.13%
2021/11/25	2	91.40	3	91.53	91.00	-1	2,364	-0.04%
2021/11/24	1	92.30	0	0.00	92.00	1	2,366	0.04%
2021/11/23	3	92.53	1	93.00	91.60	2	2,375	0.08%
2021/11/22	2	93.40	2	94.45	94.00	0	2,378	0.00%
2021/11/19	10	96.12	8	96.70	94.40	2	2,386	0.08%
2021/11/18	6	94.97	11	95.39	96.00	-5	2,243	-0.22%
2021/11/17	0	0.00	1	92.20	92.40	-1	2,192	-0.05%
2021/11/16	9	91.22	0	0.00	91.70	9	2,198	0.41%
2021/11/15	2	91.90	4.1	92.39	92.40	-2.1	2,206	-0.09%
2021/11/12	3	89.90	2	89.70	90.30	1	2,209	0.05%
2021/11/11	6	89.90	1	89.70	89.90	5	2,216	0.23%
2021/11/10	5	88.28	0	0.00	87.80	5	2,224	0.22%
2021/11/09	4	88.18	0	0.00	88.20	4	2,282	0.18%
2021/11/08	2	86.40	5	86.58	86.70	-3	2,284	-0.13%
2021/11/05	0	0.00	1	86.70	86.50	-1	2,372	-0.04%
2021/11/04	2	86.95	0	0.00	86.30	2	2,463	0.08%
2021/11/02	4	86.78	1	88.90	85.70	3	2,653	0.11%
2021/11/01	0	0.00	2	89.20	88.70	-2	2,715	-0.07%
2021/10/29	1	85.90	10	86.10	85.80	-9	2,724	-0.33%
2021/10/28	0	0.00	6	85.58	85.80	-6	2,748	-0.22%
2021/10/27	0	0.00	1	84.10	84.70	-1	2,784	-0.04%
2021/10/26	18	84.58	0	0.00	83.60	18	2,871	0.63%
2021/10/25	0	0.00	6	86.77	86.40	-6	2,896	-0.21%
2021/10/22	10	86.30	1	86.30	85.50	9	3,031	0.30%
2021/10/21	1	84.90	1	85.90	86.30	0	3,119	0.00%
2021/10/19	0	0.00	2	84.50	84.30	-2	3,512	-0.06%
2021/10/18	1	82.10	0	0.00	82.50	1	3,833	0.03%
2021/10/15	0	0.00	1	82.50	82.50	-1	4,385	-0.02%
2021/10/14	0	0.00	1	80.20	80.60	-1	4,800	-0.02%
2021/10/13	3	80.50	1	82.70	79.50	2	5,370	0.04%
2021/10/12	1	83.80	0	0.00	82.30	1	5,542	0.02%
2021/10/08	5	86.10	5	87.90	85.10	0	5,564	0.00%
2021/10/06	5	85.10	2	82.50	82.50	3	5,827	0.05%
2021/10/05	2	84.40	2	85.05	85.30	0	6,034	0.00%
2021/10/04	3	86.83	2	84.90	84.80	1	6,028	0.02%
2021/10/01	1	90.00	2	89.50	88.30	-1	6,036	-0.02%
2021/09/30	2	90.55	1	91.00	90.70	1	6,031	0.02%
2021/09/28	13	94.95	2	94.70	94.00	11	6,068	0.18%
2021/09/27	4	94.68	1	95.00	94.40	3	6,044	0.05%
2021/09/24	1	92.70	0	0.00	93.00	1	6,036	0.02%
2021/09/23	0	0.00	2	91.20	91.80	-2	6,024	-0.03%
2021/09/22	2.1	88.93	5	89.92	90.20	-3	6,038	-0.05%
2021/09/17	1	90.40	0	0.00	91.20	1	6,044	0.02%
2021/09/15	2.1	90.04	1	90.40	90.50	1.1	6,081	0.02%
2021/09/14	1.1	91.75	1	92.10	91.60	0.1	6,096	0.00%
2021/09/13	0	0.00	1	93.10	93.10	-1	6,119	-0.02%
2021/09/09	0.1	90.50	0	0.00	90.70	0.1	6,135	0.00%
2021/09/08	6.1	91.08	2	92.20	90.30	4.1	6,152	0.07%
2021/09/07	6.2	94.32	1	93.80	92.80	5.2	6,127	0.08%
2021/09/06	8	99.81	10	99.27	98.10	-2	6,064	-0.03%
2021/09/03	5	97.00	10	96.35	98.40	-5	5,965	-0.08%
2021/09/02	2	95.00	11	94.73	93.70	-9	6,177	-0.15%
2021/09/01	1	93.60	0	0.00	93.50	1	6,181	0.02%
2021/08/31	9	90.04	4	90.70	90.50	5	6,160	0.08%
2021/08/30	2.1	91.50	0	0.00	91.30	2.1	6,173	0.03%
2021/08/27	5	90.84	1	90.50	91.50	4	6,181	0.06%
2021/08/26	12	91.55	0	0.00	91.40	12	6,204	0.19%
2021/08/25	1	92.70	9	93.37	92.70	-8	6,207	-0.13%
2021/08/24	3	91.00	2	90.50	90.10	1	6,201	0.02%
2021/08/23	0	0.00	1	89.40	90.70	-1	6,186	-0.02%
2021/08/20	1	87.20	7	87.03	87.40	-6	6,218	-0.10%
2021/08/19	4	87.38	1	86.80	86.50	3	6,312	0.05%
2021/08/18	12	86.28	1	88.80	89.90	11	6,326	0.17%
2021/08/17	0	0.00	1	87.80	86.60	-1	6,363	-0.02%
2021/08/16	5	88.82	10	90.08	89.50	-5	6,377	-0.08%
2021/08/13	3.3	91.34	19	90.83	90.20	-15.8	6,372	-0.25%
2021/08/12	6	95.48	5	95.34	95.20	1	6,355	0.02%
2021/08/11	9.3	98.66	7	97.97	95.00	2.3	6,423	0.04%
2021/08/10	8	106.38	3	107.17	106.00	5	6,422	0.08%
2021/08/09	11	110.14	1	108.50	108.50	10	6,404	0.16%
2021/08/06	9	112.33	24	112.90	111.50	-15	6,413	-0.23%
2021/08/05	5	107.70	11	110.00	110.50	-6	6,508	-0.09%
2021/08/04	4	107.38	1	109.50	106.50	3	6,567	0.05%
2021/08/03	3	108.50	3	109.83	108.50	0	6,647	0.00%
2021/08/02	2	108.00	6	108.67	108.00	-4	6,699	-0.06%
2021/07/30	1	105.50	6	107.33	107.50	-5	6,733	-0.07%
2021/07/29	8.1	102.24	8	103.38	105.00	0.1	6,679	0.00%
2021/07/28	18	100.40	49	99.49	103.00	-31	6,679	-0.46%
2021/07/27	11.1	105.67	14	104.86	104.50	-2.9	6,687	-0.04%
2021/07/26	20	108.83	7.1	109.78	108.50	13	6,732	0.19%
2021/07/23	16.5	110.30	13.1	111.41	108.00	3.5	6,695	0.05%
2021/07/22	19	114.55	35	114.00	113.00	-16	6,483	-0.25%
2021/07/21	24	114.88	87	113.68	112.50	-63	6,273	-1.00%
2021/07/20	11	110.41	54.4	108.45	109.00	-43.4	5,889	-0.74%
2021/07/19	53.3	106.22	15	111.60	113.00	38.3	5,631	0.68%
2021/07/16	7	102.93	23	102.52	103.00	-16	5,231	-0.31%
2021/07/15	0	0.00	5	99.40	99.90	-5	5,071	-0.10%
2021/07/14	6	98.52	0	0.00	99.00	6	5,090	0.12%
2021/07/13	18	100.61	10	102.40	99.10	8	5,086	0.16%
2021/07/12	29.2	99.91	28	100.13	101.50	1.2	4,974	0.02%
2021/07/09	0	0.00	2	95.80	95.90	-2	4,852	-0.04%
2021/07/08	3	95.63	3	96.20	95.30	0	4,959	0.00%
2021/07/07	10	95.10	2	95.90	94.80	8	5,000	0.16%
2021/07/06	2	95.80	0	0.00	94.80	2	5,121	0.04%
2021/07/05	1	96.10	7	96.40	96.10	-6	5,245	-0.11%
2021/07/02	1	92.30	1	93.30	93.60	0	5,388	0.00%
2021/07/01	3	93.53	0	0.00	92.60	3	5,556	0.05%
2021/06/29	4	93.90	0	0.00	93.70	4	6,023	0.07%
2021/06/28	3	94.13	0	0.00	95.10	3	6,207	0.05%
2021/06/25	4	94.40	1	95.90	94.30	3	6,537	0.05%
2021/06/23	1	92.60	16	94.09	94.00	-15	6,868	-0.22%
2021/06/22	14	93.36	0	0.00	92.60	14	7,365	0.19%
2021/06/21	2	94.85	0	0.00	94.30	2	7,403	0.03%
2021/06/18	1	95.30	6	97.00	96.40	-5	7,453	-0.07%
2021/06/17	1	93.80	12	96.13	96.50	-11	7,514	-0.15%
2021/06/16	1	95.80	0	0.00	94.30	1	7,571	0.01%
2021/06/15	8	95.59	0	0.00	96.20	8	7,698	0.10%
2021/06/11	13	96.02	0	0.00	95.10	13	8,301	0.16%
2021/06/10	14	97.48	20	98.61	96.80	-6	8,717	-0.07%
2021/06/09	10	94.10	1	93.60	94.30	9	8,500	0.11%
2021/06/07	5	90.52	4	92.30	92.40	1	8,792	0.01%
2021/06/04	1	91.50	20	91.80	91.80	-19	8,852	-0.21%
2021/06/03	2	93.00	1	93.00	92.70	1	8,910	0.01%
2021/06/02	0	0.00	1	93.20	93.00	-1	9,000	-0.01%
2021/06/01	11	94.80	4	95.28	94.70	7	9,040	0.08%
2021/05/31	3	94.17	0	0.00	94.30	3	9,093	0.03%
2021/05/28	5	93.78	1	94.20	94.10	4	9,206	0.04%
2021/05/27	0	0.00	6	93.17	94.00	-6	9,409	-0.06%
2021/05/26	2	91.65	0	0.00	91.80	2	9,402	0.02%
2021/05/25	0	0.00	1	92.70	92.20	-1	9,629	-0.01%
2021/05/24	0	0.00	1	88.40	90.10	-1	9,887	-0.01%
2021/05/20	3	87.67	1	87.10	87.00	2	10,707	0.02%
2021/05/19	5	88.00	6	89.23	89.90	-1	11,189	-0.01%
2021/05/18	2	85.15	9	85.13	87.00	-7	11,725	-0.06%
2021/05/17	12	83.27	0	0.00	82.50	12	11,952	0.10%
2021/05/14	14	88.05	14	87.87	88.00	0	11,990	0.00%
2021/05/13	22	90.19	18	91.19	88.90	4	11,927	0.03%
2021/05/12	3	89.37	1	90.00	86.80	2	11,768	0.02%
2021/05/11	8	92.50	3	92.97	90.50	5	11,690	0.04%
2021/05/10	8	96.78	9	97.01	97.20	-1	11,639	-0.01%
2021/05/07	3	99.50	5	97.88	99.50	-2	11,696	-0.02%
2021/05/06	11	97.34	6	97.92	96.60	5	11,821	0.04%
2021/05/05	8	98.90	0	0.00	97.20	8	12,583	0.06%
2021/05/04	6	97.32	6	98.37	100.50	0	13,173	0.00%
2021/05/03	7	104.79	0	0.00	102.00	7	13,120	0.05%
2021/04/29	1	113.00	0	0.00	110.00	1	13,021	0.01%
2021/04/28	1	109.00	2	111.25	112.00	-1	12,981	-0.01%
2021/04/27	9	110.22	1	112.00	109.50	8	12,943	0.06%
2021/04/26	26	114.25	11	115.45	114.50	15	12,885	0.12%
2021/04/23	7	112.29	7	112.71	112.50	0	12,828	0.00%
2021/04/22	4	110.50	9	113.00	109.50	-5	12,847	-0.04%
2021/04/20	1	111.50	1	109.50	110.00	0	12,813	0.00%
2021/04/19	2	109.25	1	109.00	109.50	1	12,806	0.01%
2021/04/16	9	111.28	6	112.17	110.50	3	12,837	0.02%
2021/04/15	4	110.00	3	108.83	112.50	1	12,742	0.01%
2021/04/14	5	106.70	4	107.50	106.00	1	12,670	0.01%
2021/04/13	4	110.88	10	110.20	108.00	-6	12,569	-0.05%
2021/04/12	14	110.75	7	110.64	108.50	7	12,524	0.06%
2021/04/09	10	114.20	2	114.00	113.00	8	12,433	0.06%
2021/04/08	14	114.43	5	115.60	113.50	9	12,344	0.07%
2021/04/07	1	112.50	2	110.75	115.00	-1	12,160	-0.01%
2021/04/06	11	112.00	16	113.03	114.00	-5	12,000	-0.04%
2021/04/01	2	105.25	3.2	106.10	105.50	-1.2	11,755	-0.01%
2021/03/31	7	101.21	2	101.00	102.00	5	11,534	0.04%
2021/03/30	9	102.56	24.1	102.95	103.00	-15.1	11,375	-0.13%
2021/03/29	20	100.58	8	100.26	99.40	12	11,059	0.11%
2021/03/26	4	97.93	10	96.90	98.00	-6	10,827	-0.06%
2021/03/25	26	97.62	25	98.63	96.70	1	10,729	0.01%
2021/03/24	1	94.60	2	94.80	94.80	-1	10,232	-0.01%
2021/03/23	1	93.70	16	94.14	93.60	-15	10,227	-0.15%
2021/03/22	8	94.06	20	93.77	93.50	-12	10,174	-0.12%
2021/03/19	11	92.51	5	92.86	92.80	6	10,113	0.06%
2021/03/18	8	94.55	8	95.21	94.10	0	10,049	0.00%
2021/03/17	17	95.79	11	96.07	94.50	6	9,947	0.06%
2021/03/16	13	93.95	15	97.07	98.70	-2	9,404	-0.02%
2021/03/15	0	0.00	4	89.15	89.80	-4	8,980	-0.04%
2021/03/12	8	88.31	7	88.91	88.40	1	8,991	0.01%
2021/03/11	5	87.96	7	87.66	88.20	-2	8,903	-0.02%
2021/03/10	3	85.60	0	0.00	86.30	3	8,775	0.03%
2021/03/09	12	83.14	1	84.80	85.30	11	8,750	0.13%
2021/03/08	13	85.13	1	85.60	84.50	12	8,811	0.14%
2021/03/05	4	85.35	2	85.80	85.80	2	8,735	0.02%
2021/03/04	0	0.00	4	84.83	84.70	-4	8,712	-0.05%
2021/03/03	7	85.03	6	84.78	84.90	1	8,709	0.01%
2021/03/02	10	88.42	18	86.45	85.70	-8	8,584	-0.09%
2021/02/26	9	84.57	1	84.60	84.60	8	8,371	0.10%
2021/02/25	2	87.60	8	86.51	86.50	-6	8,356	-0.07%
2021/02/24	18	85.82	16	85.23	84.10	2	8,261	0.02%
2021/02/23	18	84.54	44	84.27	84.00	-26	7,957	-0.33%
2021/02/22	41.3	89.34	11	89.29	87.60	30.3	7,648	0.40%
2021/02/19	67.7	82.56	96	84.27	87.80	-28.3	7,132	-0.40%
2021/02/18	3	77.70	26	80.22	79.90	-23	6,636	-0.35%
2021/02/17	6	74.92	21	74.04	76.30	-15	6,055	-0.25%
2021/02/05	11	70.04	2	70.10	69.40	9	5,783	0.16%
2021/02/04	2	68.70	2	68.80	68.80	0	5,746	0.00%
2021/02/03	4	68.85	14	68.55	68.60	-10	5,769	-0.17%
2021/02/02	1	67.00	5	68.20	67.90	-4	5,945	-0.07%
2021/02/01	4	65.60	6	66.08	66.80	-2	6,203	-0.03%
2021/01/29	27	67.80	6	68.17	66.20	21	6,303	0.33%
2021/01/28	17	69.26	2	69.45	68.70	15	6,298	0.24%
2021/01/27	10	74.68	14	76.21	72.80	-4	6,149	-0.07%
2021/01/26	14	75.81	29	75.21	76.20	-15	5,438	-0.28%
2021/01/25	7	68.60	0	0.00	69.30	7	4,835	0.14%
2021/01/22	0	0.00	3	67.00	67.60	-3	4,794	-0.06%
2021/01/21	4	64.95	0	0.00	64.60	4	4,809	0.08%
2021/01/20	4	66.05	0	0.00	65.30	4	4,819	0.08%
2021/01/19	1	68.30	0	0.00	67.50	1	4,842	0.02%
2021/01/18	6	70.00	0	0.00	69.00	6	4,972	0.12%
2021/01/15	3	71.80	5	71.76	69.50	-2	4,999	-0.04%
2021/01/14	1	69.20	32	69.97	69.70	-31	4,984	-0.62%
2021/01/13	5	67.64	5	68.38	67.80	0	4,922	0.00%
2021/01/11	10	66.10	4	67.35	67.40	6	5,037	0.12%
2021/01/08	3	67.70	3	67.50	67.20	0	5,155	0.00%
2021/01/07	3	66.50	4	67.45	66.80	-1	5,201	-0.02%
2021/01/06	3	66.77	4	66.25	65.50	-1	5,280	-0.02%
2021/01/05	0	0.00	1	66.40	66.50	-1	5,349	-0.02%
2021/01/04	1	66.50	4	67.15	67.30	-3	5,502	-0.05%
2020/12/31	6	66.05	6	66.18	65.70	0	6,172	0.00%
2020/12/29	2	64.95	1	64.30	64.20	1	6,793	0.01%
2020/12/28	2	65.10	0	0.00	65.10	2	6,926	0.03%
2020/12/25	0	0.00	2	64.70	64.70	-2	7,084	-0.03%
2020/12/24	1	64.00	5	65.06	65.00	-4	7,243	-0.06%
2020/12/23	0	0.00	1	64.70	63.70	-1	7,464	-0.01%
2020/12/22	1	64.10	1	64.00	64.00	0	7,877	0.00%
2020/12/21	2	63.70	1	63.10	63.50	1	8,202	0.01%
2020/12/18	2	63.85	0	0.00	63.60	2	8,471	0.02%
2020/12/16	0	0.00	1	64.90	64.70	-1	9,049	-0.01%
2020/12/15	4	65.00	0	0.00	64.30	4	9,574	0.04%
2020/12/14	2	65.00	0	0.00	65.90	2	10,057	0.02%
2020/12/11	10	66.41	0	0.00	65.40	10	11,020	0.09%
2020/12/10	2	68.00	2	67.20	67.10	0	11,773	0.00%
2020/12/09	0	0.00	7	69.56	69.40	-7	11,866	-0.06%
2020/12/08	7	68.37	4	68.85	68.40	3	11,815	0.03%
2020/12/07	2	68.60	5	68.84	67.20	-3	11,731	-0.03%
2020/12/04	0	0.00	4	68.33	67.90	-4	11,694	-0.03%
2020/12/03	5	68.20	17	68.19	67.40	-12	11,759	-0.10%
2020/12/02	10	68.83	9	68.51	68.70	1	11,711	0.01%
2020/12/01	7	67.17	8	67.61	67.60	-1	11,601	-0.01%
2020/11/30	1	66.70	7	66.93	66.90	-6	11,605	-0.05%
2020/11/27	5	66.98	6	67.32	66.70	-1	11,637	-0.01%
2020/11/26	0	0.00	4	66.10	66.10	-4	11,562	-0.03%
2020/11/25	6	65.65	9	66.03	65.40	-3	11,556	-0.03%
2020/11/24	10	66.97	1	66.40	66.40	9	11,565	0.08%
2020/11/23	7	66.26	7	67.47	67.20	0	11,498	0.00%
2020/11/20	3	64.50	3	64.90	65.30	0	11,365	0.00%
2020/11/19	4	65.05	1	65.50	64.90	3	11,354	0.03%
2020/11/18	1	66.00	1	65.70	65.50	0	11,345	0.00%
2020/11/17	8	65.38	9	65.14	65.10	-1	11,325	-0.01%
2020/11/16	12	65.84	2	65.40	65.40	10	11,380	0.09%
2020/11/13	2	65.50	28	64.38	65.70	-26	11,383	-0.23%
2020/11/12	5	64.66	27	64.08	63.90	-22	11,363	-0.19%
2020/11/11	10	65.30	9	65.36	65.30	1	11,322	0.01%
2020/11/10	25	65.66	44	65.66	64.70	-19	11,299	-0.17%
2020/11/09	35	68.35	11	68.25	68.00	24	11,116	0.22%
2020/11/06	6	71.50	16	71.68	71.10	-10	10,825	-0.09%
2020/11/05	8	71.25	4	71.58	70.90	4	10,723	0.04%
2020/11/04	5	70.20	31	70.40	70.10	-26	10,662	-0.24%
2020/11/03	14	69.91	3	70.30	70.30	11	10,795	0.10%
2020/11/02	4	67.90	6	67.82	68.30	-2	10,743	-0.02%
2020/10/30	10	67.57	9	67.39	66.70	1	10,713	0.01%
2020/10/29	14	67.19	7	67.50	67.30	7	10,687	0.07%
2020/10/28	20	68.29	2	68.55	68.10	18	10,672	0.17%
2020/10/27	5	68.26	2	68.45	68.50	3	10,652	0.03%
2020/10/26	17	71.23	5	69.76	69.00	12	10,621	0.11%
2020/10/23	4	70.78	7	71.37	71.00	-3	10,467	-0.03%
2020/10/22	22	70.14	20	70.25	70.70	2	10,379	0.02%
2020/10/21	5	69.52	1	69.60	70.00	4	10,253	0.04%
2020/10/20	6	69.45	3	69.57	69.50	3	10,227	0.03%
2020/10/19	7	68.41	2	69.25	69.50	5	10,126	0.05%
2020/10/16	3	68.83	7	70.76	68.00	-4	10,087	-0.04%
2020/10/15	1	69.30	4	69.50	69.50	-3	9,935	-0.03%
2020/10/14	5	69.78	1	70.00	69.50	4	9,900	0.04%
2020/10/13	0	0.00	3	70.03	70.10	-3	9,877	-0.03%
2020/10/12	8	69.81	1	70.40	70.50	7	9,844	0.07%
2020/10/08	40	71.84	75	71.74	69.30	-35	9,750	-0.36%
2020/10/07	76	68.36	93	69.52	71.60	-17	9,124	-0.19%
2020/10/06	12	66.03	67	66.82	67.90	-55	8,740	-0.63%
2020/10/05	18	64.99	1	65.30	65.10	17	8,690	0.20%
2020/09/30	15	63.88	28	65.04	66.30	-13	8,782	-0.15%
2020/09/29	28	63.93	10	64.44	64.00	18	8,741	0.21%
2020/09/28	79	65.43	3	65.33	64.60	76	8,704	0.87%
2020/09/25	119	66.20	89	66.64	67.30	30	8,552	0.35%	大買/
2020/09/24	9	68.31	6	68.15	67.50	3	8,202	0.04%
2020/09/23	17	68.87	4	69.45	70.10	13	7,934	0.16%
2020/09/22	19	69.31	14	69.66	68.50	5	7,740	0.06%
2020/09/21	15	69.86	3	69.47	69.00	12	7,383	0.16%
2020/09/18	11	71.57	7.2	72.37	72.20	3.8	7,242	0.05%
2020/09/17	30.1	71.22	194	71.69	72.00	-163.9	6,767	-2.42%	大賣/鉅額交易
2020/09/16	37	69.84	27.1	69.91	70.00	10	6,369	0.16%
2020/09/15	5	62.96	30	64.45	65.10	-25	5,609	-0.45%
2020/09/14	5	57.90	20	58.32	59.20	-15	4,909	-0.31%
2020/09/11	23	54.00	0	0.00	53.90	23	4,784	0.48%
2020/09/10	37	55.18	0	0.00	54.80	37	4,858	0.76%
2020/09/09	77	53.81	0	0.00	55.30	77	4,950	1.56%
2020/09/08	60	54.87	31	55.32	54.70	29	4,999	0.58%
2020/09/07	0	0.00	1	54.10	53.10	-1	5,008	-0.02%
2020/09/04	1	53.80	0	0.00	54.20	1	5,133	0.02%
2020/09/03	5	55.08	2	56.40	54.80	3	5,220	0.06%
2020/09/02	8	55.35	58	55.34	55.30	-50	5,323	-0.94%
2020/09/01	6	53.42	1	53.30	53.40	5	5,620	0.09%
2020/08/31	1	53.80	1	53.80	53.80	0	5,701	0.00%
2020/08/28	28	53.91	147	54.58	53.80	-119	5,973	-1.99%	大賣/鉅額交易
2020/08/27	21	53.69	39	54.52	53.50	-18	6,255	-0.29%
2020/08/26	10	54.27	27	54.61	54.40	-17	6,355	-0.27%
2020/08/25	10	53.05	7	52.77	53.10	3	6,497	0.05%
2020/08/24	5	52.30	0	0.00	52.90	5	6,655	0.08%
2020/08/21	2	51.80	4	52.00	52.10	-2	6,881	-0.03%
2020/08/20	9	51.28	1	51.80	50.90	8	7,135	0.11%
2020/08/19	0	0.00	1	55.90	55.10	-1	7,182	-0.01%
2020/08/17	2	55.30	2	55.15	55.30	0	7,487	0.00%
2020/08/14	1	54.70	2	54.70	54.70	-1	7,583	-0.01%
2020/08/13	12	54.73	5	54.80	54.80	7	7,687	0.09%
2020/08/12	4	54.40	49	53.27	54.80	-45	8,026	-0.56%
2020/08/11	43	53.56	1	52.70	53.00	42	8,560	0.49%
2020/08/10	7	55.50	3	56.10	54.80	4	8,853	0.05%
2020/08/07	41	56.73	5	56.62	56.00	36	9,415	0.38%
2020/08/06	11	53.18	5	54.30	52.70	6	9,507	0.06%
2020/08/05	2	54.05	4	53.80	53.90	-2	9,997	-0.02%
2020/08/04	6	53.75	6	53.70	53.70	0	10,440	0.00%
2020/08/03	1	54.00	7	53.69	53.80	-6	11,261	-0.05%
2020/07/31	2	52.70	33	52.53	52.80	-31	11,751	-0.26%
2020/07/30	11	52.70	2	52.85	53.00	9	12,488	0.07%
2020/07/29	0	0.00	2	51.40	51.60	-2	12,730	-0.02%
2020/07/28	24	51.28	1	51.50	50.20	23	12,797	0.18%
2020/07/27	11	50.12	5	50.70	50.00	6	12,956	0.05%
2020/07/23	7	52.44	6	52.77	52.70	1	13,327	0.01%
2020/07/22	7	52.90	0	0.00	52.70	7	13,415	0.05%
2020/07/21	19	52.76	3	53.30	53.30	16	13,584	0.12%
2020/07/20	12	53.28	8	52.61	52.80	4	13,748	0.03%
2020/07/17	54	53.35	9	53.97	52.10	45	13,921	0.32%
2020/07/16	20	55.41	0	0.00	55.00	20	13,922	0.14%
2020/07/15	64	58.81	9	58.81	58.20	55	13,949	0.39%
2020/07/14	107	60.50	5	59.66	59.50	102	14,039	0.73%	大買/鉅額交易
2020/07/13	3	63.07	2	62.50	62.50	1	14,127	0.01%
2020/07/10	5	62.00	5	62.24	61.50	0	14,144	0.00%
2020/07/09	9	62.67	107	63.59	62.10	-98	14,181	-0.69%	大賣/
2020/07/08	9	59.97	7	60.40	61.20	2	14,222	0.01%
2020/07/07	7	60.39	7	61.09	60.40	0	14,351	0.00%
2020/07/06	7	60.19	4	60.15	59.90	3	14,471	0.02%
2020/07/03	4	58.65	2	58.70	58.70	2	14,561	0.01%
2020/07/02	3	58.30	4	57.85	58.40	-1	14,934	-0.01%
2020/07/01	13	58.37	15	58.29	57.10	-2	15,227	-0.01%
2020/06/30	3	56.10	3	56.33	56.70	0	15,401	0.00%
2020/06/29	3	56.17	1	56.40	56.20	2	15,402	0.01%
2020/06/24	6	55.90	8	55.74	55.90	-2	15,345	-0.01%
2020/06/23	6	55.37	1	55.40	55.00	5	15,400	0.03%
2020/06/22	13	55.13	21	55.10	56.20	-8	15,324	-0.05%
2020/06/19	13	52.65	3	53.97	53.80	10	15,159	0.07%
2020/06/18	8	53.13	0	0.00	53.10	8	15,116	0.05%
2020/06/17	3	53.20	3	53.37	53.10	0	15,086	0.00%
2020/06/16	4	52.58	9	52.19	52.70	-5	15,056	-0.03%
2020/06/15	3	51.27	8	51.71	51.10	-5	15,052	-0.03%
2020/06/12	5	51.60	9	51.21	51.80	-4	15,063	-0.03%
2020/06/11	4	51.25	4	50.25	50.50	0	15,064	0.00%
2020/06/10	5	51.46	2	51.70	51.60	3	15,146	0.02%
2020/06/09	8	52.34	10	52.45	52.00	-2	15,178	-0.01%
2020/06/08	26	53.37	22	52.99	52.00	4	15,246	0.03%
2020/06/05	2	57.85	0	0.00	57.70	2	15,141	0.01%
2020/06/04	38	60.09	47	58.80	58.00	-9	15,353	-0.06%
2020/06/03	32	59.06	18	59.52	60.30	14	15,769	0.09%
2020/06/02	42	58.98	62	58.26	57.70	-20	15,984	-0.13%
2020/06/01	73	58.80	78	59.10	58.30	-5	16,421	-0.03%
2020/05/29	40	57.65	25	56.78	57.70	15	16,642	0.09%
2020/05/28	35	57.54	40	57.75	57.10	-5	16,528	-0.03%
2020/05/27	15	56.59	40	56.50	55.90	-25	16,379	-0.15%
2020/05/26	26	57.87	11	58.03	58.10	15	16,134	0.09%
2020/05/25	10	57.40	11	57.23	57.80	-1	16,019	-0.01%
2020/05/22	11	59.19	56	59.58	57.10	-45	15,985	-0.28%
2020/05/20	9	57.80	0	0.00	57.40	9	15,879	0.06%
2020/05/19	31.5	58.86	23	59.13	57.00	8.5	15,747	0.05%
2020/05/18	18	60.74	19	60.69	61.20	-1	15,364	-0.01%
2020/05/15	15.5	59.11	16	58.98	57.50	-0.5	14,791	0.00%
2020/05/14	80	61.51	21	61.75	59.80	59	14,442	0.41%
2020/05/13	11	60.41	9	60.01	61.00	2	13,802	0.01%
2020/05/12	8	60.63	11	61.07	60.80	-3	13,520	-0.02%
2020/05/11	115	57.50	19	58.53	59.50	96	12,981	0.74%	大買/
2020/05/08	11	58.35	20	58.56	58.30	-9	12,517	-0.07%
2020/05/07	10	54.63	11	54.08	55.70	-1	11,727	-0.01%
2020/05/06	28	54.03	20	54.04	50.70	8	11,237	0.07%
2020/05/05	5	47.26	10	48.97	50.30	-5	10,483	-0.05%
2020/05/04	21	46.72	20	46.25	45.80	1	10,202	0.01%
2020/04/30	10	46.14	2	46.85	46.10	8	10,141	0.08%
2020/04/29	17	47.47	28	47.15	47.75	-11	9,941	-0.11%
2020/04/28	12	45.08	14	45.42	44.85	-2	9,568	-0.02%
2020/04/27	22	45.92	30	46.00	45.85	-8	9,479	-0.08%
2020/04/24	48	46.90	49	46.55	46.10	-1	9,357	-0.01%
2020/04/23	24	46.12	8	46.38	46.30	16	9,122	0.18%
2020/04/22	3	45.57	15	45.58	45.40	-12	8,898	-0.13%
2020/04/21	1	43.95	76	44.51	43.05	-75	8,656	-0.87%
2020/04/20	4	44.43	16	44.53	44.70	-12	8,549	-0.14%
2020/04/17	17	44.56	6	44.43	43.85	11	8,441	0.13%
2020/04/16	51	46.11	44	45.79	45.65	7	8,248	0.08%
2020/04/15	6	45.26	21	45.79	45.00	-15	8,048	-0.19%
2020/04/14	17	46.47	8	45.99	45.45	9	7,936	0.11%
2020/04/13	8	46.46	8	46.46	45.80	0	7,732	0.00%
2020/04/10	2	45.18	20	45.28	44.50	-18	7,445	-0.24%
2020/04/09	50	44.37	37	44.77	44.05	13	7,180	0.18%
2020/04/08	6	44.18	8	43.29	43.40	-2	6,922	-0.03%
2020/04/07	20	44.29	12	45.08	43.50	8	6,708	0.12%
2020/04/06	21	42.51	18	42.66	43.70	3	6,238	0.05%
2020/04/01	4	38.58	16	38.90	39.75	-12	5,855	-0.20%
2020/03/31	3	36.75	3	36.30	36.15	0	5,580	0.00%
2020/03/30	2	35.90	2	36.60	36.20	0	5,518	0.00%
2020/03/27	2	36.68	0	0.00	36.00	2	5,446	0.04%
2020/03/26	0	0.00	12	35.12	35.00	-12	5,314	-0.23%
2020/03/25	2	34.73	3	35.08	34.25	-1	5,254	-0.02%
2020/03/24	3	34.22	2	34.50	34.40	1	5,180	0.02%
2020/03/20	0	0.00	5	33.50	33.85	-5	5,069	-0.10%
2020/03/19	2	31.25	3	31.18	31.10	-1	5,000	-0.02%
2020/03/18	2	34.83	14	35.45	34.50	-12	4,882	-0.25%
2020/03/17	2	34.53	1	34.50	34.45	1	4,772	0.02%
2020/03/16	16	35.08	12	34.67	34.20	4	4,627	0.09%
2020/03/13	7	32.16	6	32.33	32.95	1	4,383	0.02%
2020/03/12	18	36.95	22	35.65	35.70	-4	4,232	-0.09%
2020/03/11	21	40.11	2	40.28	38.20	19	3,998	0.48%
2020/03/10	50	39.36	6	39.98	38.90	44	3,708	1.19%
2020/03/09	88	45.12	161	47.09	43.00	-73	3,398	-2.15%	大賣/
2020/03/06	20	44.02	27	45.00	46.20	-7	2,687	-0.26%
2020/03/05	88	41.06	33	41.43	42.00	55	2,126	2.59%
2020/03/04	18	37.68	24	38.62	39.15	-6	1,554	-0.39%
2020/03/03	2	35.40	2	35.68	35.60	0	1,144	0.00%
2020/03/02	14	35.45	5	35.61	35.10	9	1,075	0.84%
2020/02/27	1	34.95	0	0.00	34.10	1	970	0.10%
2020/02/25	1	36.65	2	36.40	35.00	-1	895	-0.11%
2020/02/24	7	37.17	24	36.75	36.65	-17	808	-2.10%
2020/02/21	10	34.89	0	0.00	34.65	10	527	1.90%
2020/02/12	0	0.00	6	33.78	33.70	-6	465	-1.29%
2020/02/10	0	0.00	1	34.65	33.85	-1	454	-0.22%
2020/02/06	0	0.00	3	34.23	33.70	-3	327	-0.92%
2020/02/05	2.1	33.95	0	0.00	34.10	2.1	312	0.67%
2020/01/30	20	31.98	0	0.00	31.40	20	225	8.86%
2020/01/14	2	32.78	0	0.00	32.75	2	231	0.86%
2020/01/08	30	32.31	0	0.00	32.30	30	243	12.33%
2020/01/07	2	32.50	0	0.00	32.60	2	246	0.81%
2019/12/11	4	32.11	0	0.00	32.20	4	299	1.33%
2019/12/10	4	32.05	0	0.00	32.10	4	303	1.32%
2019/12/06	2	32.05	0	0.00	32.05	2	313	0.64%
2019/12/02	0	0.00	20	32.10	32.30	-20	386	-5.18%
2019/11/29	7	32.01	0	0.00	32.00	7	397	1.76%
2019/11/15	1	32.50	0	0.00	32.50	1	604	0.17%
2019/11/11	0	0.00	5	33.00	32.95	-5	651	-0.77%
2019/11/08	3	33.40	0	0.00	33.50	3	654	0.46%
2019/10/30	0	0.00	3	33.72	33.75	-3	656	-0.46%
2019/10/28	0	0.00	1	33.95	34.05	-1	653	-0.15%
2019/10/18	1	32.65	0	0.00	32.65	1	644	0.16%
2019/10/08	0	0.00	1	32.80	32.15	-1	631	-0.16%
2019/09/20	0	0.00	3	34.00	34.55	-3	610	-0.49%
2019/09/17	0	0.00	6	34.13	34.10	-6	589	-1.02%
2019/09/09	10	33.80	0	0.00	34.00	10	558	1.79%
2019/09/05	0	0.00	6	36.00	34.90	-6	524	-1.14%
2019/09/03	3	34.90	0	0.00	34.90	3	478	0.63%
2019/09/02	0	0.00	2	35.00	35.10	-2	466	-0.43%
2019/08/30	5	34.72	4	34.85	34.70	1	446	0.22%
2019/08/29	3	34.95	0	0.00	34.95	3	415	0.72%
2019/08/28	0	0.00	3	33.78	33.90	-3	385	-0.78%
2019/08/27	12	34.13	0	0.00	34.00	12	369	3.25%
2019/08/26	6	33.37	0	0.00	33.10	6	318	1.88%
2019/08/22	0	0.00	1	34.40	34.25	-1	297	-0.34%
2019/08/20	2	34.70	0	0.00	34.50	2	280	0.71%
2019/08/19	0	0.00	12	33.34	33.30	-12	249	-4.82%
2019/08/16	1	33.50	0	0.00	33.20	1	242	0.41%
2019/08/15	0	0.00	0.1	33.40	33.10	-0.1	233	-0.05%
2019/08/14	1.1	33.23	5	32.64	33.20	-3.9	214	-1.82%
2019/08/07	0	0.00	1	30.75	30.65	-1	180	-0.55%
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	9	30.77	0	0.00	30.95	9	182	4.94%
2019/07/31	2	31.00	0	0.00	31.15	2	179	1.11%
2019/07/12	0	0.00	1	30.90	31.00	-1	167	-0.60%
2019/07/10	1	30.50	0	0.00	30.55	1	168	0.59%
2019/05/10	0	0.00	2	31.05	31.10	-2	227	-0.88%
2019/05/02	0	0.00	3	31.40	31.55	-3	220	-1.36%
2019/04/29	0	0.00	2	32.00	31.95	-2	217	-0.92%
2019/04/23	3	32.10	0	0.00	32.30	3	211	1.42%
2019/04/19	5	31.90	0	0.00	31.90	5	209	2.38%
2019/04/09	0	32.15	3	32.30	32.15	-3	185	-1.61%
2019/04/08	0	31.95	0	0.00	31.95	0	179	0.00%
2019/03/29	0	0.00	5	30.85	30.95	-5	157	-3.17%
2019/03/14	0	0.00	3.3	29.10	29.10	-3.3	112	-2.95%
2019/03/13	5	29.00	0	0.00	29.10	5	110	4.52%
2019/03/04	2	29.35	0	0.00	29.45	2	103	1.92%
2019/02/26	1	29.50	0	0.00	29.50	1	101	0.98%
2019/01/11	0	0.00	2	28.33	28.25	-2	96	-2.06%
2019/01/10	0	0.00	1	28.35	28.35	-1	97	-1.02%
2019/01/07	0	0.00	1	29.05	29.05	-1	103	-0.97%
2019/01/03	0	0.00	1	29.00	29.00	-1	113	-0.88%
2018/12/28	5	28.80	0	0.00	29.75	5	114	4.37%
2018/12/11	0	0.00	4	30.20	29.95	-4	116	-3.45%
2018/12/06	0	0.00	2	29.00	29.00	-2	111	-1.79%
2018/11/30	0	0.00	1	28.70	28.80	-1	114	-0.87%
2018/11/20	0	0.00	2	28.90	28.90	-2	121	-1.64%
2018/11/09	0	0.00	1	28.35	28.35	-1	137	-0.73%
2018/11/06	0	0.00	2	27.10	27.20	-2	159	-1.26%
2018/11/02	0	0.00	1	27.10	27.10	-1	164	-0.61%
2018/10/30	0	0.00	2	26.30	26.30	-2	175	-1.14%
2018/10/22	2	28.80	0	0.00	28.85	2	172	1.16%
2018/10/17	13	28.62	0	0.00	28.50	13	176	7.37%
2018/10/12	2	28.85	0	0.00	29.05	2	172	1.16%
2018/10/11	4	28.55	0	0.00	28.90	4	172	2.32%
2018/07/18	0	0.00	1	29.50	29.65	-1	296	-0.34%
2018/07/17	0	0.00	5	29.33	29.40	-5	301	-1.66%
2018/07/16	5	30.50	0	0.00	30.50	5	303	1.65%
2018/07/04	1	29.95	0	0.00	30.30	1	334	0.30%
2018/06/12	1	32.40	0	0.00	32.50	1	371	0.27%
2018/06/08	1	32.50	0	0.00	32.50	1	425	0.24%
2018/06/04	0	0.00	2	32.10	32.05	-2	475	-0.42%
2018/05/21	0	0.00	2	31.95	31.80	-2	643	-0.31%
2018/04/24	0	0.00	4	33.10	33.10	-4	805	-0.50%
2018/04/19	0	0.00	0.3	35.05	35.30	-0.3	797	-0.04%
2018/04/18	0.3	35.35	2	34.60	35.55	-1.7	797	-0.21%
2018/03/28	0	0.00	3	36.78	36.75	-3	911	-0.33%
2018/03/20	0	0.00	3	37.65	38.00	-3	962	-0.31%
2018/03/15	2	38.30	0	0.00	38.25	2	1,163	0.17%
2018/03/14	0	0.00	1	37.40	37.65	-1	1,204	-0.08%
2018/03/06	3	37.17	1	37.15	37.20	2	1,268	0.16%
2018/03/05	1	37.20	0	0.00	37.20	1	1,317	0.08%
2018/02/27	0	0.00	5	36.85	37.40	-5	1,490	-0.34%
2018/02/26	0	0.00	2	37.20	37.35	-2	1,494	-0.13%
2018/02/22	0	0.00	2	36.13	36.50	-2	1,453	-0.14%
2018/02/08	0	0.00	2	34.35	34.70	-2	1,478	-0.14%
2018/02/07	2	34.60	4	34.05	34.60	-2	1,485	-0.13%
2018/02/06	0	0.00	6	33.35	34.60	-6	1,492	-0.40%
2018/02/02	0	0.00	1	34.60	34.90	-1	1,509	-0.07%
2018/02/01	3	35.05	0	0.00	35.20	3	1,551	0.19%
2018/01/30	0	0.00	1	35.10	35.35	-1	1,638	-0.06%
2018/01/24	2	35.15	0	0.00	35.25	2	1,849	0.11%
2018/01/19	0	0.00	1	34.55	34.60	-1	2,076	-0.05%
2018/01/17	0	0.00	6	35.18	35.05	-6	2,059	-0.29%
2018/01/16	6	35.27	0	0.00	35.30	6	2,059	0.29%
2018/01/12	1	34.90	0	0.00	35.00	1	2,082	0.05%
2018/01/10	1	35.05	0	0.00	35.00	1	2,123	0.05%
2018/01/09	2	35.60	0	0.00	35.70	2	2,107	0.09%
2018/01/05	3	37.52	0	0.00	37.55	3	2,078	0.14%
2018/01/04	1	37.20	0	0.00	37.30	1	2,058	0.05%
2018/01/02	1	37.25	1	37.00	37.00	0	2,042	0.00%