松翰 (5471)-台新-台南券商分點個股進出

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:13:35(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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/21	0	51.80	0	0.00	52.00	0	545	0.00%
2024/05/16	0	0.00	5	51.30	51.40	-5	544	-0.92%
2024/05/08	1	51.90	0	0.00	51.80	1	545	0.18%
2024/04/29	0	0.00	0	50.20	50.80	0	557	0.00%
2024/04/18	1	51.80	0	0.00	51.30	1	568	0.18%
2024/04/16	0	0.00	4	50.85	51.20	-4	569	-0.70%
2024/04/15	0.5	52.70	0	0.00	52.40	0.5	566	0.08%
2024/04/10	0	0.00	3	54.50	55.10	-3	562	-0.53%
2024/04/08	0	53.30	0	0.00	53.30	0	557	0.00%
2024/04/02	3	55.23	7	54.76	54.20	-4	593	-0.67%
2024/04/01	5.5	55.28	6	54.98	54.90	-0.6	583	-0.09%
2024/03/29	1	52.90	0	0.00	52.80	1	555	0.18%
2024/03/28	6	54.12	10	54.71	53.70	-4	547	-0.73%
2024/03/27	4	53.75	0	0.00	54.10	4	493	0.81%
2024/03/21	0	49.55	0	49.50	49.75	0	435	0.00%
2024/03/20	3	48.92	0	0.00	48.80	3	440	0.68%
2024/03/14	4	49.50	0	0.00	49.65	4	460	0.87%
2024/03/13	0	0.00	5	49.65	49.65	-5	466	-1.07%
2024/03/06	0	0.00	1	52.60	52.40	-1	503	-0.20%
2024/03/04	1	52.50	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	2	53.55	0	0.00	53.60	2	701	0.29%
2024/02/21	0	0.00	1	53.30	53.70	-1	947	-0.11%
2024/02/16	5	52.30	0	0.00	52.60	5	960	0.52%
2024/02/15	1	51.40	0	0.00	51.50	1	966	0.10%
2024/01/30	1	53.50	1	52.90	52.70	0	983	0.00%
2024/01/29	0	0.00	1	54.30	53.80	-1	986	-0.10%
2024/01/24	0	0.00	1	55.40	55.20	-1	990	-0.10%
2024/01/16	0	0.00	4	53.20	52.90	-4	1,009	-0.40%
2024/01/11	0	55.30	0	0.00	55.30	0	1,008	0.00%
2024/01/09	0	0.00	1	54.20	54.40	-1	1,036	-0.10%
2024/01/02	0	0.00	3	56.33	56.40	-3	1,029	-0.29%
2023/12/28	8	57.95	3	58.00	57.80	5	1,014	0.49%
2023/12/27	1	56.00	0	0.00	55.90	1	979	0.10%
2023/12/26	1	55.70	0	0.00	55.60	1	976	0.10%
2023/12/22	0	0.00	2	55.10	55.00	-2	989	-0.20%
2023/12/19	0	0.00	1	54.80	55.20	-1	975	-0.10%
2023/12/18	0	55.90	1	56.00	55.80	-1	968	-0.10%
2023/12/14	0	0.00	1	57.00	56.80	-1	950	-0.11%
2023/12/13	0	0.00	3	57.07	57.20	-3	940	-0.32%
2023/12/11	1	57.50	2	57.50	56.70	-1	929	-0.11%
2023/12/06	10	56.47	0	0.00	56.20	10	899	1.11%
2023/12/05	1	55.80	1	56.70	55.90	0	891	0.00%
2023/12/01	1	57.00	10	57.15	57.70	-9	862	-1.04%
2023/11/29	2	58.30	2	58.00	58.00	0	824	0.00%
2023/11/28	1	57.60	10	58.26	58.50	-9	799	-1.13%
2023/11/27	10	56.07	2	56.65	56.50	8	762	1.05%
2023/11/24	3	57.07	7	57.61	56.50	-4	732	-0.55%
2023/11/22	23	57.86	13	58.05	57.80	10	624	1.60%
2023/11/21	1	54.80	5	54.30	55.00	-4	478	-0.84%
2023/11/20	19	53.69	36	52.64	53.90	-17	415	-4.09%
2023/11/17	2	49.90	1	50.40	50.60	1	362	0.28%
2023/11/15	0	0.00	4	50.60	50.30	-4	353	-1.13%
2023/11/14	0	0.00	1	49.95	49.90	-1	341	-0.29%
2023/11/13	2	48.40	0	0.00	48.85	2	335	0.60%
2023/11/09	4	49.20	0	0.00	49.10	4	335	1.19%
2023/11/08	6	49.99	2	50.20	50.00	4	335	1.19%
2023/11/07	13	49.77	0	0.00	49.40	13	329	3.95%
2023/11/06	0	0.00	10	49.34	49.65	-10	329	-3.04%
2023/11/03	10	48.57	0	0.00	48.45	10	327	3.06%
2023/10/27	1	48.80	0	0.00	48.10	1	316	0.32%
2023/10/24	0	0.00	5	48.85	47.95	-5	305	-1.63%
2023/10/23	0	0.00	0	48.15	48.25	0	300	-0.01%
2023/10/20	1	47.15	0	0.00	47.10	1	297	0.34%
2023/10/18	2	47.20	0	0.00	47.85	2	311	0.64%
2023/10/16	1	46.65	0	0.00	46.75	1	296	0.34%
2023/10/04	10	46.64	0	0.00	46.25	10	317	3.15%
2023/10/03	0	0.00	1	46.30	46.90	-1	319	-0.31%
2023/09/27	0	0.00	1	47.45	46.35	-1	314	-0.32%
2023/09/15	0	0.00	1	46.26	46.10	-1	299	-0.34%
2023/09/14	0	46.60	0	0.00	46.55	0	297	0.01%
2023/09/07	1	45.90	0	0.00	45.70	1	303	0.33%
2023/09/06	1	46.35	0	0.00	46.35	1	301	0.33%
2023/09/05	1	46.00	0	0.00	46.25	1	300	0.33%
2023/08/28	0	0.00	1	43.60	43.65	-1	294	-0.34%
2023/08/16	0	0.00	0.9	42.40	42.55	-0.9	304	-0.28%
2023/08/15	1.1	42.74	0	0.00	42.75	1.1	301	0.37%
2023/08/11	0	0.00	2	44.35	44.45	-2	296	-0.67%
2023/08/10	0.1	44.40	0	0.00	44.25	0.1	295	0.03%
2023/08/09	0.1	45.35	0	0.00	45.10	0.1	291	0.03%
2023/08/02	1	46.10	0	0.00	46.00	1	287	0.35%
2023/08/01	2	46.80	0	0.00	46.55	2	284	0.70%
2023/07/31	2	46.00	0	0.00	46.15	2	278	0.72%
2023/07/28	1	46.55	0	0.00	46.40	1	275	0.36%
2023/07/27	1	46.00	0	0.00	46.20	1	272	0.37%
2023/07/25	0.1	45.25	0	0.00	45.75	0.1	269	0.03%
2023/07/24	1.2	45.66	0	0.00	45.55	1.2	264	0.44%
2023/07/21	0.2	47.75	0	0.00	47.10	0.2	256	0.06%
2023/07/20	0.1	48.50	0	0.00	48.10	0.1	256	0.03%
2023/07/19	3	48.68	0	0.00	48.55	3	249	1.20%
2023/07/13	2	49.70	0	0.00	49.65	2	241	0.83%
2023/07/12	0.2	49.95	0	0.00	49.75	0.2	241	0.06%
2023/07/10	2	49.90	0	0.00	49.70	2	242	0.82%
2023/07/07	1	50.00	0	0.00	50.10	1	242	0.41%
2023/06/30	2	50.00	0	0.00	50.30	2	250	0.80%
2023/06/28	2	49.85	0	0.00	49.85	2	252	0.79%
2023/06/27	1	50.00	0	0.00	49.85	1	254	0.39%
2023/06/26	0	0.00	1	50.50	50.50	-1	253	-0.39%
2023/06/21	1	51.00	0	0.00	51.10	1	255	0.39%
2023/06/13	0	0.00	0.3	51.80	51.80	-0.3	260	-0.12%
2023/06/09	2	51.35	2	51.30	51.40	0	261	0.00%
2023/05/31	0	51.00	0	0.00	51.00	0	274	0.00%
2023/05/26	0	0.00	2	50.20	50.10	-2	279	-0.71%
2023/05/25	0	0.00	1	51.20	50.70	-1	281	-0.36%
2023/05/23	0	0.00	0.3	50.80	50.70	-0.3	284	-0.10%
2023/05/12	1	49.30	0	0.00	49.40	1	298	0.33%
2023/05/11	0.1	49.50	0	0.00	49.20	0.1	301	0.03%
2023/05/10	1	49.85	0	0.00	49.90	1	308	0.32%
2023/05/09	0.2	50.30	0	50.90	49.95	0.2	313	0.06%
2023/05/08	0.3	50.70	0	0.00	50.60	0.3	318	0.09%
2023/04/28	0	0.00	0	50.00	49.70	0	379	0.00%
2023/04/27	1	49.50	2	49.75	49.75	-1	375	-0.27%
2023/04/25	1	49.10	0	49.50	49.15	1	376	0.25%
2023/04/24	1	50.40	0.1	50.60	50.30	1	371	0.26%
2023/04/21	1	50.80	0	51.03	50.50	1	372	0.26%
2023/04/20	1	52.60	0	53.00	52.30	1	364	0.27%
2023/04/12	0	54.20	0	0.00	54.80	0	369	0.00%
2023/04/11	1	53.70	0	0.00	54.50	1	376	0.27%
2023/04/07	2	53.95	0	0.00	54.50	2	377	0.53%
2023/03/29	2	53.40	0	0.00	53.20	2	745	0.27%
2023/03/27	2	54.05	0	0.00	54.20	2	797	0.25%
2023/03/24	1	54.50	0	0.00	54.60	1	802	0.12%
2023/03/21	0	0.00	2	53.40	53.30	-2	804	-0.25%
2023/03/20	0	0.00	5	53.30	53.50	-5	803	-0.62%
2023/03/17	0	0.00	6	53.40	53.10	-6	807	-0.74%
2023/03/13	0	53.60	0	0.00	53.40	0	832	0.00%
2023/03/08	1	55.00	0	0.00	55.10	1	941	0.11%
2023/03/06	0	55.60	0	0.00	55.60	0	960	0.00%
2023/03/03	0	54.90	0	0.00	55.10	0	960	0.00%
2023/02/24	0	0.00	17	54.76	54.80	-17	964	-1.76%
2023/02/23	0	55.50	0	0.00	55.40	0	965	0.00%
2023/02/22	1	54.70	0	0.00	54.50	1	966	0.10%
2023/02/21	2	55.30	0	0.00	55.50	2	966	0.21%
2023/02/20	2	55.20	1	55.30	55.10	1	975	0.10%
2023/02/17	1	54.90	0	0.00	54.80	1	978	0.10%
2023/02/16	1	54.60	0	0.00	54.70	1	979	0.10%
2023/02/14	0	53.50	0	0.00	53.90	0	983	0.00%
2023/02/09	0	54.70	0	0.00	54.60	0	992	0.00%
2023/02/08	1	54.40	0	0.00	54.70	1	990	0.10%
2023/02/07	3	53.40	0	0.00	53.90	3	982	0.31%
2023/02/06	0	53.80	0	0.00	53.60	0	983	0.00%
2023/02/03	0	54.50	0	0.00	54.30	0	978	0.00%
2023/02/02	2	54.00	1	54.20	54.10	1	970	0.10%
2023/02/01	17	53.55	0	0.00	53.60	17	954	1.78%
2023/01/30	0	50.50	0	0.00	50.60	0	928	0.00%
2023/01/13	0	50.50	0	0.00	49.85	0	923	0.00%
2023/01/10	0	0.00	6	51.30	51.20	-6	920	-0.65%
2023/01/09	0	51.50	0	0.00	51.40	0	920	0.00%
2023/01/04	0	51.20	0	0.00	50.50	0	911	0.00%
2022/12/29	0	0.00	0	49.50	50.80	0	903	0.00%
2022/12/21	51	55.17	50	54.67	53.40	1	842	0.12%
2022/12/20	0	0.00	13	54.80	55.10	-13	535	-2.43%
2022/12/19	6	49.23	0	0.00	50.10	6	493	1.22%
2022/12/16	1	49.10	0	0.00	48.80	1	490	0.21%
2022/12/15	0	50.50	0	0.00	50.80	0	483	0.00%
2022/12/14	0	50.50	0	0.00	50.40	0	479	0.00%
2022/12/12	0	0.00	0	49.15	49.00	0	473	0.00%
2022/12/09	0	49.75	5	49.95	49.70	-5	475	-1.05%
2022/12/08	0	0.00	0	49.50	49.15	0	471	-0.01%
2022/12/05	0	52.98	0	0.00	52.20	0	451	0.00%
2022/12/02	0	53.50	0	0.00	53.20	0	442	0.00%
2022/12/01	1	52.18	1	51.60	52.60	0	412	0.00%
2022/11/29	0	0.00	0.1	47.55	47.25	-0.1	327	-0.02%
2022/11/28	0	0.00	1	48.20	48.10	-1	309	-0.32%
2022/11/25	0	49.30	0	0.00	48.55	0	307	0.00%
2022/11/21	1	48.75	0	0.00	48.30	1	294	0.34%
2022/11/18	0	0.00	1	49.20	49.25	-1	293	-0.34%
2022/11/16	0	50.00	0	0.00	50.30	0	286	0.00%
2022/11/15	1	49.50	0	0.00	49.45	1	275	0.36%
2022/11/11	0	0.00	1	49.15	49.00	-1	275	-0.36%
2022/11/08	0	0.00	1	48.70	48.20	-1	271	-0.37%
2022/11/07	0	0.00	2	48.10	47.75	-2	270	-0.74%
2022/11/02	0	47.50	0	47.50	47.35	0	273	-0.01%
2022/10/31	0	45.90	0	0.00	45.95	0	272	0.00%
2022/10/27	0	46.00	8	45.81	45.95	-8	279	-2.86%
2022/10/25	0	46.00	0	0.00	44.85	0	282	0.00%
2022/10/20	0	45.70	0	0.00	45.45	0	294	0.00%
2022/10/19	0	47.25	0	0.00	46.55	0	303	0.00%
2022/10/18	0	46.95	0	0.00	46.85	0	306	0.00%
2022/10/17	0	0.00	0.1	46.70	46.60	-0.1	314	-0.02%
2022/09/27	1	48.50	0	0.00	49.50	1	387	0.26%
2022/09/23	0	0.00	0.1	54.00	53.20	-0.1	429	-0.03%
2022/09/22	1	54.30	0	0.00	54.10	1	434	0.23%
2022/09/21	0	55.40	0	0.00	55.00	0	434	0.00%
2022/09/16	1	55.80	0	0.00	55.80	1	444	0.22%
2022/09/15	0	57.60	0	0.00	56.90	0	448	0.00%
2022/09/13	0	57.80	0	0.00	57.50	0	454	0.00%
2022/09/08	0	0.00	8.1	55.90	57.20	-8.1	488	-1.65%
2022/09/07	1	55.40	0	55.70	55.50	1	489	0.20%
2022/08/31	0	59.40	0	0.00	59.40	0	519	0.00%
2022/08/26	0	59.50	0	0.00	59.30	0	526	0.00%
2022/08/25	0	58.70	0	0.00	58.90	0	530	0.00%
2022/08/22	0	59.50	0	0.00	59.20	0	551	0.00%
2022/08/19	0	59.50	0	0.00	59.50	0	552	0.00%
2022/08/17	0	59.70	0	0.00	58.80	0	550	0.00%
2022/08/16	0	59.80	0	0.00	59.40	0	552	0.00%
2022/08/15	0	59.50	0	0.00	59.70	0	551	0.00%
2022/08/12	0	57.40	0	0.00	58.60	0	548	0.00%
2022/08/11	0	56.90	0	0.00	57.00	0	544	0.00%
2022/08/10	0	56.00	0	0.00	56.00	0	551	0.00%
2022/08/09	1	55.20	4	55.40	55.70	-3	565	-0.53%
2022/08/04	0	0.00	0	56.30	55.90	0	571	-0.01%
2022/07/27	0	58.00	0	0.00	58.30	0	589	0.00%
2022/07/26	0	59.70	0	0.00	58.90	0	588	0.00%
2022/07/22	1	61.90	1	62.10	61.20	0	590	0.00%
2022/07/21	0	61.10	0	0.00	62.00	0	605	0.00%
2022/07/20	1	68.00	0	0.00	68.00	1	603	0.17%
2022/07/19	0	67.20	0	0.00	67.00	0	603	0.00%
2022/07/18	0	66.80	0	0.00	66.70	0	601	0.00%
2022/07/14	1	61.50	1	62.20	63.20	0	587	0.00%
2022/07/13	0	61.50	0	63.20	61.60	0	583	0.00%
2022/07/12	0	60.60	0	0.00	60.20	0	585	0.00%
2022/07/11	0	62.40	0	0.00	61.70	0	592	0.00%
2022/07/08	0	63.10	0	0.00	62.50	0	599	0.00%
2022/07/06	2	60.50	0	0.00	60.10	2	612	0.33%
2022/06/30	0	0.00	1	66.40	67.00	-1	638	-0.16%
2022/06/22	0	0.00	1	69.40	68.50	-1	862	-0.12%
2022/06/21	0	0.00	1	69.20	69.20	-1	901	-0.11%
2022/06/20	2	68.40	0	0.00	67.30	2	968	0.21%
2022/06/16	1	71.50	0	0.00	71.30	1	957	0.10%
2022/06/14	1	71.20	0	0.00	72.00	1	974	0.10%
2022/06/13	1	72.90	0	0.00	72.60	1	981	0.10%
2022/06/07	2	77.00	0	0.00	77.00	2	994	0.20%
2022/05/30	0	0.00	1	76.20	76.20	-1	1,051	-0.10%
2022/05/24	1	74.80	0	0.00	74.00	1	1,185	0.08%
2022/05/18	2	76.60	0	0.00	76.50	2	1,202	0.17%
2022/05/17	3	77.30	2	76.80	77.20	1	1,199	0.08%
2022/05/11	0	0.00	0.1	76.00	75.60	-0.1	1,217	-0.01%
2022/05/10	0	0.00	0.1	73.50	75.60	-0.1	1,226	-0.01%
2022/05/09	0	0.00	1	75.30	74.20	-1	1,221	-0.08%
2022/05/06	1	76.10	0	0.00	76.70	1	1,216	0.08%
2022/05/05	0	78.30	0	0.00	77.50	0	1,217	0.00%
2022/05/04	0	77.20	1	77.20	77.20	-1	1,221	-0.08%
2022/05/03	1	76.29	0	0.00	76.40	1	1,224	0.08%
2022/04/29	0	76.50	0	0.00	75.70	0	1,227	0.00%
2022/04/28	0	74.50	0	0.00	75.60	0	1,229	0.00%
2022/04/27	2	73.05	0	0.00	73.80	2	1,223	0.16%
2022/04/26	0	77.80	0	0.00	76.10	0	1,208	0.00%
2022/04/25	1	78.10	1	77.30	77.00	0	1,208	0.00%
2022/04/22	1	80.70	0	0.00	80.60	1	1,195	0.08%
2022/04/21	0	82.00	0	0.00	81.60	0	1,211	0.00%
2022/04/20	1	81.80	2	81.90	81.80	-1	1,227	-0.08%
2022/04/19	0	81.50	0	0.00	81.50	0	1,258	0.00%
2022/04/18	2	80.85	1	80.70	80.70	1	1,273	0.08%
2022/04/15	0	82.30	0	0.00	81.70	0	1,299	0.00%
2022/04/14	0	83.30	0	0.00	82.90	0	1,320	0.00%
2022/04/13	0	83.60	0	0.00	83.70	0	1,328	0.00%
2022/04/12	0	82.80	0	0.00	82.20	0	1,349	0.00%
2022/04/11	1	83.60	1	83.60	83.10	0	1,446	0.00%
2022/04/08	0	86.00	4	86.00	86.10	-4	1,534	-0.26%
2022/04/07	3	86.40	13	86.67	85.90	-10	1,531	-0.65%
2022/04/06	1	87.50	5	88.80	87.90	-4	1,512	-0.26%
2022/04/01	3	88.83	3	89.57	89.80	0	1,504	0.00%
2022/03/31	5	89.98	2	89.90	90.00	3	1,502	0.20%
2022/03/30	5	91.88	5	93.28	91.00	0	1,485	0.00%
2022/03/29	20	91.93	7	92.27	91.40	13	1,419	0.92%
2022/03/25	1	91.30	2	91.50	90.40	-1	1,331	-0.08%
2022/03/24	2	90.35	0	0.00	90.90	2	1,308	0.15%
2022/03/23	6	89.02	0	0.00	90.40	6	1,273	0.47%
2022/03/21	1	88.00	6	87.90	87.40	-5	1,215	-0.41%
2022/03/18	0	85.40	0	0.00	87.20	0	1,212	0.00%
2022/03/16	45	84.99	44	83.39	83.60	1	1,213	0.08%
2022/03/15	0	85.50	0	0.00	84.20	0	1,230	0.00%
2022/03/14	6	86.33	0	0.00	86.10	6	1,272	0.47%
2022/03/11	0	0.00	1	86.80	86.40	-1	1,288	-0.08%
2022/03/10	0	86.50	1	87.00	87.00	-1	1,298	-0.08%
2022/03/09	1	85.20	1	85.50	85.50	0	1,334	0.00%
2022/03/08	1	85.00	0	0.00	84.00	1	1,446	0.07%
2022/03/07	4	87.38	0	0.00	86.60	4	1,505	0.27%
2022/03/04	0	89.30	0	0.00	89.10	0	1,504	0.00%
2022/03/03	1	89.10	0	0.00	89.00	1	1,511	0.07%
2022/03/01	2	88.10	0	0.00	88.20	2	1,520	0.13%
2022/02/25	2	87.60	0	0.00	87.60	2	1,523	0.13%
2022/02/24	5	87.62	2	86.80	87.30	3	1,517	0.20%
2022/02/22	2	84.60	0	0.00	84.30	2	1,672	0.12%
2022/02/17	1	85.50	0	0.00	85.10	1	1,786	0.06%
2022/02/08	1	84.50	0	0.00	84.50	1	1,897	0.05%
2022/01/26	2	82.30	0.4	83.10	82.50	1.6	1,907	0.08%
2022/01/20	1	86.00	0	0.00	86.00	1	1,975	0.05%
2022/01/18	2	85.80	0	0.00	86.00	2	2,033	0.10%
2022/01/14	1	83.30	2	83.55	83.30	-1	2,047	-0.05%
2022/01/13	0	0.00	30	85.00	85.00	-30	2,057	-1.46%
2022/01/12	0	0.00	1	86.30	86.30	-1	2,044	-0.05%
2022/01/10	0	0.00	2	88.65	88.80	-2	2,018	-0.10%
2022/01/07	1	91.90	0	0.00	90.80	1	1,999	0.05%
2022/01/05	1	94.40	0	0.00	93.50	1	2,014	0.05%
2022/01/04	3	95.13	2	94.80	93.90	1	2,014	0.05%
2022/01/03	0	0.00	1	93.50	95.00	-1	1,926	-0.05%
2021/12/29	10	91.40	10	91.90	92.00	0	1,881	0.00%
2021/12/27	1	91.60	0	0.00	91.50	1	1,947	0.05%
2021/12/23	0	0.00	2	92.30	91.60	-2	1,994	-0.10%
2021/12/16	0	0.00	10	92.00	91.60	-10	2,096	-0.48%
2021/12/15	13	90.76	0	0.00	90.60	13	2,097	0.62%
2021/12/13	0	0.00	1	91.30	90.60	-1	2,101	-0.05%
2021/12/10	0	0.00	10	91.20	91.20	-10	2,110	-0.47%
2021/12/09	11	90.31	1	90.30	90.40	10	2,114	0.47%
2021/12/08	1	91.50	1	92.70	91.60	0	2,125	0.00%
2021/12/07	1.2	93.98	1	93.60	93.60	0.2	2,093	0.01%
2021/12/03	0	0.00	2.1	96.17	95.80	-2.1	2,136	-0.10%
2021/12/02	3	97.00	5	97.08	94.60	-2	2,197	-0.09%
2021/12/01	3	95.30	1	95.80	96.50	2	2,259	0.09%
2021/11/30	0	0.00	2	91.50	92.50	-2	2,285	-0.09%
2021/11/29	0	0.00	1.1	89.00	90.80	-1.1	2,328	-0.05%
2021/11/25	0.1	92.00	0.2	92.00	91.00	-0.1	2,364	0.00%
2021/11/24	2	91.70	1	91.80	92.00	1	2,366	0.04%
2021/11/23	6	92.85	1	91.80	91.60	5	2,375	0.21%
2021/11/22	5	92.60	2	93.90	94.00	3	2,378	0.13%
2021/11/19	29	96.68	2	94.80	94.40	27	2,386	1.13%
2021/11/18	0	0.00	1	96.60	96.00	-1	2,243	-0.04%
2021/11/17	0	0.00	3	92.50	92.40	-3	2,192	-0.14%
2021/11/16	5.2	91.20	2	91.40	91.70	3.2	2,198	0.15%
2021/11/15	0	0.00	1	91.50	92.40	-1	2,206	-0.05%
2021/11/12	5	90.34	0	0.00	90.30	5	2,209	0.23%
2021/11/09	0	0.00	5	87.40	88.20	-5	2,282	-0.22%
2021/11/08	0	0.00	2	86.70	86.70	-2	2,284	-0.09%
2021/11/04	7	87.54	0	0.00	86.30	7	2,463	0.28%
2021/11/02	1	85.80	2	87.70	85.70	-1	2,653	-0.04%
2021/11/01	2	87.80	2	87.60	88.70	0	2,715	0.00%
2021/10/29	0	0.00	2	85.90	85.80	-2	2,724	-0.07%
2021/10/28	1	85.10	0	0.00	85.80	1	2,748	0.04%
2021/10/26	2	83.95	0	0.00	83.60	2	2,871	0.07%
2021/10/25	1	86.40	0	0.00	86.40	1	2,896	0.03%
2021/10/22	1	86.70	0	0.00	85.50	1	3,031	0.03%
2021/10/21	0	0.00	1	85.00	86.30	-1	3,119	-0.03%
2021/10/19	0	0.00	1	83.60	84.30	-1	3,512	-0.03%
2021/10/15	0	0.00	1	81.90	82.50	-1	4,385	-0.02%
2021/10/14	0	0.00	5	79.88	80.60	-5	4,800	-0.10%
2021/10/13	4	80.08	0	0.00	79.50	4	5,370	0.07%
2021/10/12	0	0.00	1	82.30	82.30	-1	5,542	-0.02%
2021/10/08	0	0.00	7	86.76	85.10	-7	5,564	-0.13%
2021/10/07	5	86.10	0	0.00	86.20	5	5,604	0.09%
2021/10/05	0	0.00	2.1	83.74	85.30	-2.1	6,034	-0.03%
2021/09/28	1	94.10	0	0.00	94.00	1	6,068	0.02%
2021/09/27	1	94.20	1	94.50	94.40	0	6,044	0.00%
2021/09/24	1	93.00	1.2	93.21	93.00	-0.2	6,036	0.00%
2021/09/23	1	91.80	0	0.00	91.80	1	6,024	0.02%
2021/09/22	0	0.00	2	89.90	90.20	-2	6,038	-0.03%
2021/09/17	2	91.15	1	91.20	91.20	1	6,044	0.02%
2021/09/15	0	0.00	2	90.40	90.50	-2	6,081	-0.03%
2021/09/14	1	92.30	4	91.85	91.60	-3	6,096	-0.05%
2021/09/13	3	92.73	2	93.15	93.10	1	6,119	0.02%
2021/09/10	0	0.00	30	90.96	91.70	-30	6,107	-0.49%
2021/09/09	1.2	90.73	21	90.85	90.70	-19.8	6,135	-0.32%
2021/09/08	2.2	91.06	3	90.00	90.30	-0.8	6,152	-0.01%
2021/09/07	3	95.97	4	96.00	92.80	-1	6,127	-0.02%
2021/09/06	62	99.72	10	99.73	98.10	52	6,064	0.86%
2021/09/03	1	94.30	8	94.80	98.40	-7	5,965	-0.12%
2021/09/02	12	93.88	12	94.05	93.70	0	6,177	0.00%
2021/09/01	3	92.93	1	93.90	93.50	2	6,181	0.03%
2021/08/31	2	89.90	3	89.83	90.50	-1	6,160	-0.02%
2021/08/27	1	90.50	1	90.40	91.50	0	6,181	0.00%
2021/08/26	0	0.00	1	93.40	91.40	-1	6,204	-0.02%
2021/08/25	4	90.73	0	0.00	92.70	4	6,207	0.06%
2021/08/24	7	91.66	0	0.00	90.10	7	6,201	0.11%
2021/08/23	2	89.50	4	90.48	90.70	-2	6,186	-0.03%
2021/08/20	2	87.20	2	86.70	87.40	0	6,218	0.00%
2021/08/19	1	87.20	0	0.00	86.50	1	6,312	0.02%
2021/08/16	0	0.00	3	89.13	89.50	-3	6,377	-0.05%
2021/08/13	2	90.65	0	0.00	90.20	2	6,372	0.03%
2021/08/12	1	96.00	0	0.00	95.20	1	6,355	0.02%
2021/08/11	14	98.84	25	97.54	95.00	-11	6,423	-0.17%
2021/08/10	10	107.00	5	106.00	106.00	5	6,422	0.08%
2021/08/09	5	111.10	2	109.00	108.50	3	6,404	0.05%
2021/08/06	6	112.33	5	112.00	111.50	1	6,413	0.02%
2021/08/05	1	109.00	2	109.50	110.50	-1	6,508	-0.02%
2021/08/04	0.1	108.00	1	108.00	106.50	-0.9	6,567	-0.01%
2021/08/03	2	108.75	3.1	109.15	108.50	-1.1	6,647	-0.02%
2021/08/02	2.1	108.24	1	108.00	108.00	1.1	6,699	0.02%
2021/07/30	3	106.83	2	106.50	107.50	1	6,733	0.01%
2021/07/29	1	101.07	2	100.50	105.00	-1	6,679	-0.01%
2021/07/28	3	101.47	17.2	101.07	103.00	-14.2	6,679	-0.21%
2021/07/27	8	107.94	2	105.50	104.50	6	6,687	0.09%
2021/07/26	1	110.50	2	109.75	108.50	-1	6,732	-0.01%
2021/07/23	24	113.31	13.1	110.78	108.00	10.9	6,695	0.16%
2021/07/22	20	114.25	23.1	115.13	113.00	-3.1	6,483	-0.05%
2021/07/21	38.1	114.00	41.3	114.56	112.50	-3.3	6,273	-0.05%
2021/07/20	67	110.46	52	109.63	109.00	15	5,889	0.25%
2021/07/19	19.6	110.44	32	110.86	113.00	-12.4	5,631	-0.22%
2021/07/16	8	103.36	5	103.90	103.00	3	5,231	0.06%
2021/07/15	1	98.60	28	99.63	99.90	-27	5,071	-0.53%
2021/07/14	11	98.74	6	99.33	99.00	5	5,090	0.10%
2021/07/13	61	103.43	23.1	103.31	99.10	37.9	5,086	0.75%
2021/07/12	17	98.35	27	99.71	101.50	-10	4,974	-0.20%
2021/07/09	1	95.80	1	96.20	95.90	0	4,852	0.00%
2021/07/08	0	0.00	1.2	96.71	95.30	-1.2	4,959	-0.02%
2021/07/07	3	94.77	0.3	96.00	94.80	2.7	5,000	0.05%
2021/07/06	0	0.00	1.2	95.08	94.80	-1.2	5,121	-0.02%
2021/07/05	2	95.75	1.3	96.14	96.10	0.7	5,245	0.01%
2021/07/02	1	92.50	1	93.30	93.60	0	5,388	0.00%
2021/07/01	1	93.78	1	92.90	92.60	0	5,556	0.00%
2021/06/29	1	93.70	1	94.00	93.70	0	6,023	0.00%
2021/06/28	1	93.90	0	0.00	95.10	1	6,207	0.02%
2021/06/25	1	94.60	6	95.48	94.30	-5	6,537	-0.08%
2021/06/24	0	0.00	1	94.50	94.60	-1	6,769	-0.01%
2021/06/23	1	92.90	6	94.10	94.00	-5	6,868	-0.07%
2021/06/22	4	92.73	1	92.90	92.60	3	7,365	0.04%
2021/06/21	2	94.95	3	95.30	94.30	-1	7,403	-0.01%
2021/06/18	2	96.15	0	0.00	96.40	2	7,453	0.03%
2021/06/17	0	0.00	2	95.90	96.50	-2	7,514	-0.03%
2021/06/16	2	94.65	1	94.60	94.30	1	7,571	0.01%
2021/06/15	4	95.05	5	95.68	96.20	-1	7,698	-0.01%
2021/06/11	6	96.03	0	0.00	95.10	6	8,301	0.07%
2021/06/10	33	98.28	26	98.02	96.80	7	8,717	0.08%
2021/06/09	2	93.99	1	94.70	94.30	1	8,500	0.01%
2021/06/08	0	0.00	1	92.30	91.90	-1	8,610	-0.01%
2021/06/07	2	90.35	7	90.94	92.40	-5	8,792	-0.06%
2021/06/04	0	0.00	2	91.85	91.80	-2	8,852	-0.02%
2021/06/03	0	0.00	2	92.70	92.70	-2	8,910	-0.02%
2021/06/02	3	94.43	0	0.00	93.00	3	9,000	0.03%
2021/06/01	3	95.07	2	95.25	94.70	1	9,040	0.01%
2021/05/31	1	93.20	6	94.28	94.30	-5	9,093	-0.05%
2021/05/28	5	93.90	1	94.20	94.10	4	9,206	0.04%
2021/05/27	5	94.00	1	95.00	94.00	4	9,409	0.04%
2021/05/26	5	91.80	1	92.00	91.80	4	9,402	0.04%
2021/05/25	1	91.30	5	92.44	92.20	-4	9,629	-0.04%
2021/05/24	1	90.10	3	88.97	90.10	-2	9,887	-0.02%
2021/05/21	2	87.75	7	88.87	88.10	-5	10,180	-0.05%
2021/05/20	7	88.01	3	88.13	87.00	4	10,707	0.04%
2021/05/19	0	0.00	4	89.38	89.90	-4	11,189	-0.04%
2021/05/18	1	86.10	1	87.50	87.00	0	11,725	0.00%
2021/05/17	3	83.03	2	82.60	82.50	1	11,952	0.01%
2021/05/14	7	89.27	6.1	89.17	88.00	0.9	11,990	0.01%
2021/05/13	22	90.62	19	91.07	88.90	3	11,927	0.03%
2021/05/12	8	89.03	14	87.21	86.80	-6	11,768	-0.05%
2021/05/11	5.5	93.08	3	93.37	90.50	2.5	11,690	0.02%
2021/05/10	8	98.51	8	96.65	97.20	0	11,639	0.00%
2021/05/07	7.1	100.32	2	100.15	99.50	5.1	11,696	0.04%
2021/05/06	0.1	97.10	3	98.00	96.60	-2.9	11,821	-0.02%
2021/05/05	4	98.68	1	98.90	97.20	3	12,583	0.02%
2021/05/04	3	98.80	11	98.53	100.50	-8	13,173	-0.06%
2021/05/03	4	105.50	2	105.25	102.00	2	13,120	0.02%
2021/04/29	8	110.63	2	111.50	110.00	6	13,021	0.05%
2021/04/28	9	110.00	5	110.90	112.00	4	12,981	0.03%
2021/04/27	7	110.14	3	110.50	109.50	4	12,943	0.03%
2021/04/26	9	114.39	4	114.75	114.50	5	12,885	0.04%
2021/04/23	10	111.30	8	112.56	112.50	2	12,828	0.02%
2021/04/22	20	113.10	12	112.33	109.50	8	12,847	0.06%
2021/04/21	5	110.30	3	110.33	111.00	2	12,799	0.02%
2021/04/20	17	110.71	20	110.45	110.00	-3	12,813	-0.02%
2021/04/19	4	109.75	4	109.13	109.50	0	12,806	0.00%
2021/04/16	11	112.45	6.2	112.63	110.50	4.8	12,837	0.04%
2021/04/15	5	108.80	8.1	110.40	112.50	-3.1	12,742	-0.02%
2021/04/14	4	106.63	3	107.17	106.00	1	12,670	0.01%
2021/04/13	5.2	111.06	20	109.18	108.00	-14.8	12,569	-0.12%
2021/04/12	9.1	110.28	4	111.00	108.50	5.1	12,524	0.04%
2021/04/09	11	114.45	4	114.38	113.00	7	12,433	0.06%
2021/04/08	16	114.38	14.3	113.75	113.50	1.7	12,344	0.01%
2021/04/07	5.1	111.74	10	113.30	115.00	-4.9	12,160	-0.04%
2021/04/06	10	112.70	9.1	113.24	114.00	0.9	12,000	0.01%
2021/04/01	11	104.82	10	105.85	105.50	1	11,755	0.01%
2021/03/31	10	103.20	4	101.50	102.00	6	11,534	0.05%
2021/03/30	16.1	102.47	16	102.94	103.00	0.1	11,375	0.00%
2021/03/29	11	99.94	7	100.06	99.40	4	11,059	0.04%
2021/03/26	9	97.90	3	97.53	98.00	6	10,827	0.06%
2021/03/25	25	98.68	39	99.31	96.70	-14	10,729	-0.13%
2021/03/24	1	94.70	3	95.10	94.80	-2	10,232	-0.02%
2021/03/23	3	93.80	2	94.25	93.60	1	10,227	0.01%
2021/03/22	4	94.45	3	94.40	93.50	1	10,174	0.01%
2021/03/19	2	92.30	3	92.93	92.80	-1	10,113	-0.01%
2021/03/18	4	94.75	4	94.83	94.10	0	10,049	0.00%
2021/03/17	31.3	96.69	19	95.61	94.50	12.3	9,947	0.12%
2021/03/16	11	94.79	30	95.63	98.70	-19	9,404	-0.20%
2021/03/15	2	89.35	2	89.80	89.80	0	8,980	0.00%
2021/03/12	5	88.38	4	89.48	88.40	1	8,991	0.01%
2021/03/11	1	88.30	17	88.42	88.20	-16	8,903	-0.18%
2021/03/10	7	85.64	8	85.81	86.30	-1	8,775	-0.01%
2021/03/09	1	83.20	19	83.13	85.30	-18	8,750	-0.21%
2021/03/08	9	85.42	2	85.25	84.50	7	8,811	0.08%
2021/03/05	0	0.00	5	85.60	85.80	-5	8,735	-0.06%
2021/03/04	11.4	85.10	7	85.50	84.70	4.4	8,712	0.05%
2021/03/03	6	84.78	10	84.34	84.90	-4	8,709	-0.05%
2021/03/02	5	87.40	9	87.07	85.70	-4	8,584	-0.05%
2021/02/26	10.6	84.76	1	85.00	84.60	9.6	8,371	0.11%
2021/02/25	26	87.35	18	87.79	86.50	8	8,356	0.10%
2021/02/24	33	85.61	30	86.34	84.10	3	8,261	0.04%
2021/02/23	14	85.20	6	84.12	84.00	8	7,957	0.10%
2021/02/22	68	89.00	38.3	89.58	87.60	29.7	7,648	0.39%
2021/02/19	21	84.30	45	84.19	87.80	-24	7,132	-0.34%
2021/02/18	25	80.62	22	79.70	79.90	3	6,636	0.05%
2021/02/17	0	0.00	14	75.59	76.30	-14	6,055	-0.23%
2021/02/05	11	70.15	3	69.80	69.40	8	5,783	0.14%
2021/02/04	1	68.70	0	0.00	68.80	1	5,746	0.02%
2021/02/02	0	0.00	2	68.15	67.90	-2	5,945	-0.03%
2021/02/01	7	65.49	5	66.52	66.80	2	6,203	0.03%
2021/01/29	4	66.68	1	67.40	66.20	3	6,303	0.05%
2021/01/28	12	69.78	26	69.27	68.70	-14	6,298	-0.22%
2021/01/27	148	75.99	106	74.53	72.80	42	6,149	0.68%	大買/大賣/
2021/01/26	6	75.27	16	75.53	76.20	-10	5,438	-0.18%
2021/01/25	5	68.98	7	69.49	69.30	-2	4,835	-0.04%
2021/01/22	1	65.10	4	66.98	67.60	-3	4,794	-0.06%
2021/01/21	1	65.80	0.1	64.91	64.60	0.9	4,809	0.02%
2021/01/20	3	65.80	1	66.30	65.30	2	4,819	0.04%
2021/01/19	3	68.43	5	67.50	67.50	-2	4,842	-0.04%
2021/01/18	3	70.13	3	71.00	69.00	0	4,972	0.00%
2021/01/15	7	70.69	2	71.30	69.50	5	4,999	0.10%
2021/01/14	13.1	70.56	23	69.99	69.70	-9.9	4,984	-0.20%
2021/01/13	11	67.99	7	67.94	67.80	4	4,922	0.08%
2021/01/12	0	0.00	3	68.10	66.70	-3	4,993	-0.06%
2021/01/11	5	65.68	5	67.24	67.40	0	5,037	0.00%
2021/01/08	5	67.50	0	0.00	67.20	5	5,155	0.10%
2021/01/07	3	66.87	1	67.40	66.80	2	5,201	0.04%
2021/01/06	0	0.00	0	66.90	65.50	0	5,280	0.00%
2021/01/04	6	67.22	7	66.94	67.30	-1	5,502	-0.02%
2020/12/31	0	0.00	3	66.10	65.70	-3	6,172	-0.05%
2020/12/30	0	0.00	1	64.70	64.70	-1	6,589	-0.02%
2020/12/29	1	64.70	1	64.40	64.20	0	6,793	0.00%
2020/12/28	0	0.00	1	65.10	65.10	-1	6,926	-0.01%
2020/12/25	0	0.00	1	65.20	64.70	-1	7,084	-0.01%
2020/12/24	1	63.70	11	64.83	65.00	-10	7,243	-0.14%
2020/12/23	4	63.83	1	64.60	63.70	3	7,464	0.04%
2020/12/22	0	0.00	4	64.05	64.00	-4	7,877	-0.05%
2020/12/21	2	62.90	0	0.00	63.50	2	8,202	0.02%
2020/12/18	4	63.95	1	64.00	63.60	3	8,471	0.04%
2020/12/17	4	63.35	1.2	63.53	63.40	2.8	8,854	0.03%
2020/12/16	1	65.00	2	65.10	64.70	-1	9,049	-0.01%
2020/12/15	1	64.70	4.2	64.33	64.30	-3.2	9,574	-0.03%
2020/12/14	2	65.90	1	65.90	65.90	1	10,057	0.01%
2020/12/11	2	66.45	0	0.00	65.40	2	11,020	0.02%
2020/12/10	6	67.75	1.3	68.71	67.10	4.7	11,773	0.04%
2020/12/09	7	69.29	5.3	69.33	69.40	1.7	11,866	0.01%
2020/12/08	4	68.48	2	69.25	68.40	2	11,815	0.02%
2020/12/07	2	68.00	0	0.00	67.20	2	11,731	0.02%
2020/12/04	2	67.90	0	0.00	67.90	2	11,694	0.02%
2020/12/03	2	68.50	1	68.50	67.40	1	11,759	0.01%
2020/12/02	7	68.67	4	68.48	68.70	3	11,711	0.03%
2020/12/01	0	0.00	1	67.60	67.60	-1	11,601	-0.01%
2020/11/30	3	66.97	4	67.33	66.90	-1	11,605	-0.01%
2020/11/27	1	67.50	1	67.20	66.70	0	11,637	0.00%
2020/11/26	0	0.00	3	66.07	66.10	-3	11,562	-0.03%
2020/11/25	3	65.70	14	66.13	65.40	-11	11,556	-0.10%
2020/11/24	3	67.00	2	66.70	66.40	1	11,565	0.01%
2020/11/23	15	67.45	3	67.00	67.20	12	11,498	0.10%
2020/11/19	1	65.00	0	0.00	64.90	1	11,354	0.01%
2020/11/18	0	0.00	3	66.03	65.50	-3	11,345	-0.03%
2020/11/17	1.2	65.33	0	0.00	65.10	1.2	11,325	0.01%
2020/11/16	4	65.43	1	65.40	65.40	3	11,380	0.03%
2020/11/13	2	64.95	3	65.60	65.70	-1	11,383	-0.01%
2020/11/12	5	64.22	1	64.40	63.90	4	11,363	0.04%
2020/11/11	3	65.20	3	65.43	65.30	0	11,322	0.00%
2020/11/10	9	65.42	5	66.06	64.70	4	11,299	0.04%
2020/11/09	28	67.68	72	69.63	68.00	-44	11,116	-0.40%
2020/11/06	7	71.30	8	71.99	71.10	-1	10,825	-0.01%
2020/11/05	35	71.07	9	71.06	70.90	26	10,723	0.24%
2020/11/03	5	69.40	6	69.50	70.30	-1	10,795	-0.01%
2020/11/02	9	68.12	1	66.90	68.30	8	10,743	0.07%
2020/10/30	6	68.13	0	0.00	66.70	6	10,713	0.06%
2020/10/29	0	0.00	2	67.40	67.30	-2	10,687	-0.02%
2020/10/28	3	68.73	2	68.25	68.10	1	10,672	0.01%
2020/10/27	1.1	68.50	1	69.00	68.50	0.1	10,652	0.00%
2020/10/26	2.2	69.21	21	70.39	69.00	-18.8	10,621	-0.18%
2020/10/23	1	71.30	4	71.35	71.00	-3	10,467	-0.03%
2020/10/22	23	70.58	19	70.54	70.70	4	10,379	0.04%
2020/10/21	0	0.00	1	70.50	70.00	-1	10,253	-0.01%
2020/10/19	0.1	69.80	1	69.30	69.50	-0.9	10,126	-0.01%
2020/10/16	13	70.63	14	69.97	68.00	-1	10,087	-0.01%
2020/10/15	2	69.90	2	69.65	69.50	0	9,935	0.00%
2020/10/14	2	70.20	2	69.95	69.50	0	9,900	0.00%
2020/10/12	7	70.17	6	70.53	70.50	1	9,844	0.01%
2020/10/08	27	72.17	62	70.42	69.30	-35	9,750	-0.36%
2020/10/07	23	69.38	30	69.90	71.60	-7	9,124	-0.08%
2020/10/06	6	66.65	12	66.93	67.90	-6	8,740	-0.07%
2020/10/05	1	64.70	1	65.10	65.10	0	8,690	0.00%
2020/09/30	5	66.26	4	66.15	66.30	1	8,782	0.01%
2020/09/29	10	63.50	1	65.30	64.00	9	8,741	0.10%
2020/09/28	22	65.31	0	0.00	64.60	22	8,704	0.25%
2020/09/25	6	69.05	8	68.00	67.30	-2	8,552	-0.02%
2020/09/24	4	68.70	2	67.80	67.50	2	8,202	0.02%
2020/09/23	2	69.50	0	0.00	70.10	2	7,934	0.03%
2020/09/22	10	70.11	21	69.25	68.50	-11	7,740	-0.14%
2020/09/21	11	70.05	9	69.40	69.00	2	7,383	0.03%
2020/09/18	50.2	71.74	35	71.42	72.20	15.2	7,242	0.21%
2020/09/17	81	71.89	91	70.97	72.00	-10	6,767	-0.15%
2020/09/16	68	68.86	67	70.10	70.00	1	6,369	0.02%
2020/09/15	17	63.57	44	63.84	65.10	-27	5,609	-0.48%
2020/09/14	17	57.42	7	58.26	59.20	10	4,909	0.20%
2020/09/11	1	54.00	2	54.00	53.90	-1	4,784	-0.02%
2020/09/09	0	0.00	2	55.30	55.30	-2	4,950	-0.04%
2020/09/08	1	55.30	1	55.80	54.70	0	4,999	0.00%
2020/09/07	10	54.50	0	0.00	53.10	10	5,008	0.20%
2020/09/04	3	53.90	0	0.00	54.20	3	5,133	0.06%
2020/09/03	0.1	54.90	0	0.00	54.80	0.1	5,220	0.00%
2020/09/02	1	55.80	1	55.30	55.30	0	5,323	0.00%
2020/08/28	5	54.54	2	55.10	53.80	3	5,973	0.05%
2020/08/27	0	0.00	1	54.60	53.50	-1	6,255	-0.02%
2020/08/26	6.1	54.35	2	54.50	54.40	4.1	6,355	0.06%
2020/08/24	6	52.70	0	0.00	52.90	6	6,655	0.09%
2020/08/21	0	0.00	1	51.40	52.10	-1	6,881	-0.01%
2020/08/20	5	51.00	1	51.00	50.90	4	7,135	0.06%
2020/08/19	2	55.70	3	55.90	55.10	-1	7,182	-0.01%
2020/08/18	0.1	55.60	0	0.00	55.40	0.1	7,250	0.00%
2020/08/17	0	0.00	1	55.40	55.30	-1	7,487	-0.01%
2020/08/14	0	0.00	2	55.20	54.70	-2	7,583	-0.03%
2020/08/13	1	54.50	1	54.70	54.80	0	7,687	0.00%
2020/08/12	1	53.20	0	0.00	54.80	1	8,026	0.01%
2020/08/11	1	53.70	0	0.00	53.00	1	8,560	0.01%
2020/08/07	6	57.25	8	56.59	56.00	-2	9,415	-0.02%
2020/08/06	2	53.30	2	54.40	52.70	0	9,507	0.00%
2020/08/05	10	54.00	0	0.00	53.90	10	9,997	0.10%
2020/08/04	1	53.60	0	0.00	53.70	1	10,440	0.01%
2020/08/03	5	53.72	8	54.11	53.80	-3	11,261	-0.03%
2020/07/31	0	0.00	1	53.00	52.80	-1	11,751	-0.01%
2020/07/30	2	52.10	2	52.25	53.00	0	12,488	0.00%
2020/07/29	7	50.37	1	51.30	51.60	6	12,730	0.05%
2020/07/28	1	50.30	1	51.20	50.20	0	12,797	0.00%
2020/07/27	1	50.70	2	50.05	50.00	-1	12,956	-0.01%
2020/07/24	4	51.65	7	51.71	51.00	-3	13,285	-0.02%
2020/07/23	1	52.30	1	52.70	52.70	0	13,327	0.00%
2020/07/22	9	53.37	7	52.79	52.70	2	13,415	0.01%
2020/07/21	8	52.89	10	53.05	53.30	-2	13,584	-0.01%
2020/07/20	1	53.50	5	52.76	52.80	-4	13,748	-0.03%
2020/07/17	5	53.04	6	52.95	52.10	-1	13,921	-0.01%
2020/07/16	4	55.45	0	0.00	55.00	4	13,922	0.03%
2020/07/15	5	59.18	15	58.31	58.20	-10	13,949	-0.07%
2020/07/14	1	59.90	3	60.93	59.50	-2	14,039	-0.01%
2020/07/13	12	63.37	2	63.05	62.50	10	14,127	0.07%
2020/07/10	15	62.22	14	61.56	61.50	1	14,144	0.01%
2020/07/09	1	63.60	5	63.12	62.10	-4	14,181	-0.03%
2020/07/08	0	0.00	12	60.24	61.20	-12	14,222	-0.08%
2020/07/07	3	60.67	11	60.87	60.40	-8	14,351	-0.06%
2020/07/06	4	60.48	6	60.13	59.90	-2	14,471	-0.01%
2020/07/03	1	58.50	2	59.05	58.70	-1	14,561	-0.01%
2020/07/02	0	0.00	10	58.30	58.40	-10	14,934	-0.07%
2020/07/01	0	0.00	2	57.55	57.10	-2	15,227	-0.01%
2020/06/30	5	56.10	7	56.53	56.70	-2	15,401	-0.01%
2020/06/29	0	0.00	1	56.40	56.20	-1	15,402	-0.01%
2020/06/24	3	55.53	12	55.72	55.90	-9	15,345	-0.06%
2020/06/23	7	55.37	2	55.40	55.00	5	15,400	0.03%
2020/06/22	13	55.88	23	55.69	56.20	-10	15,324	-0.07%
2020/06/19	1	53.20	14	53.58	53.80	-13	15,159	-0.09%
2020/06/18	4	53.23	17	53.54	53.10	-13	15,116	-0.09%
2020/06/17	5	53.10	10	53.34	53.10	-5	15,086	-0.03%
2020/06/16	3	52.57	14	52.34	52.70	-11	15,056	-0.07%
2020/06/15	17	51.63	20	51.24	51.10	-3	15,052	-0.02%
2020/06/12	17	51.33	8	51.19	51.80	9	15,063	0.06%
2020/06/11	7	50.18	21	50.48	50.50	-14	15,064	-0.09%
2020/06/10	21	51.58	25	51.71	51.60	-4	15,146	-0.03%
2020/06/09	14	52.54	20	52.24	52.00	-6	15,178	-0.04%
2020/06/08	87	53.48	36	52.43	52.00	51	15,246	0.33%
2020/06/05	22	57.70	2	57.70	57.70	20	15,141	0.13%
2020/06/04	32	59.09	24	58.32	58.00	8	15,353	0.05%
2020/06/03	6	59.95	25	59.65	60.30	-19	15,769	-0.12%
2020/06/02	11	58.09	8	58.41	57.70	3	15,984	0.02%
2020/06/01	9	58.87	15	58.65	58.30	-6	16,421	-0.04%
2020/05/29	40	57.30	33	57.78	57.70	7	16,642	0.04%
2020/05/28	20	57.61	35	57.28	57.10	-15	16,528	-0.09%
2020/05/27	46	56.73	31	56.90	55.90	15	16,379	0.09%
2020/05/26	33	57.73	32	57.97	58.10	1	16,134	0.01%
2020/05/25	19	57.43	19	57.44	57.80	0	16,019	0.00%
2020/05/22	24	58.28	12	58.78	57.10	12	15,985	0.08%
2020/05/21	5	58.20	5	58.26	58.00	0	15,991	0.00%
2020/05/20	11	57.39	6	57.33	57.40	5	15,879	0.03%
2020/05/19	31	58.61	13	57.87	57.00	18	15,747	0.11%
2020/05/18	19	61.08	26	61.05	61.20	-7	15,364	-0.05%
2020/05/15	18	59.41	8	58.76	57.50	10	14,791	0.07%
2020/05/14	67	61.50	56	61.10	59.80	11	14,442	0.08%
2020/05/13	6	60.93	20	60.69	61.00	-14	13,802	-0.10%
2020/05/12	140	61.00	120	60.39	60.80	20	13,520	0.15%	大買/大賣/
2020/05/11	23	57.72	29	58.90	59.50	-6	12,981	-0.05%
2020/05/08	45	59.03	41	59.02	58.30	4	12,517	0.03%
2020/05/07	18	54.79	51.3	53.74	55.70	-33.3	11,727	-0.28%
2020/05/06	74	53.23	63	52.54	50.70	11	11,237	0.10%
2020/05/05	15.3	46.54	18	48.08	50.30	-2.7	10,483	-0.03%
2020/05/04	15	46.17	4	46.44	45.80	11	10,202	0.11%
2020/04/30	35	46.42	29	46.18	46.10	6	10,141	0.06%
2020/04/29	9	47.19	23	47.39	47.75	-14	9,941	-0.14%
2020/04/28	8	45.44	12	46.13	44.85	-4	9,568	-0.04%
2020/04/27	16	45.90	9	45.95	45.85	7	9,479	0.07%
2020/04/24	11	46.46	4	47.00	46.10	7	9,357	0.07%
2020/04/23	22	46.16	39	46.04	46.30	-17	9,122	-0.19%
2020/04/22	19	45.15	49	45.33	45.40	-30	8,898	-0.34%
2020/04/21	4	44.24	3	43.28	43.05	1	8,656	0.01%
2020/04/20	2	44.68	4	44.50	44.70	-2	8,549	-0.02%
2020/04/17	32	44.90	19	44.50	43.85	13	8,441	0.15%
2020/04/16	16	45.86	6	45.91	45.65	10	8,248	0.12%
2020/04/15	6	45.37	1	45.40	45.00	5	8,048	0.06%
2020/04/14	44	46.24	31	46.08	45.45	13	7,936	0.16%
2020/04/13	44	46.04	42	46.93	45.80	2	7,732	0.03%
2020/04/10	79	45.03	77	45.38	44.50	2	7,445	0.03%
2020/04/09	12	44.33	19	44.48	44.05	-7	7,180	-0.10%
2020/04/08	22	43.28	27	43.42	43.40	-5	6,922	-0.07%
2020/04/07	37	45.91	27	44.31	43.50	10	6,708	0.15%
2020/04/06	10	41.54	5	42.99	43.70	5	6,238	0.08%
2020/04/01	5	38.48	21	38.60	39.75	-16	5,855	-0.27%
2020/03/31	2	36.63	3	36.22	36.15	-1	5,580	-0.02%
2020/03/30	3	36.28	2	36.55	36.20	1	5,518	0.02%
2020/03/27	5	36.66	3.1	36.79	36.00	1.9	5,446	0.03%
2020/03/26	8	34.88	6	35.13	35.00	2	5,314	0.04%
2020/03/25	3	34.72	3	34.42	34.25	0	5,254	0.00%
2020/03/24	4	34.64	0	0.00	34.40	4	5,180	0.08%
2020/03/23	1	32.95	6	32.93	33.15	-5	5,108	-0.10%
2020/03/20	17	33.51	18	33.31	33.85	-1	5,069	-0.02%
2020/03/19	7	32.30	11	32.18	31.10	-4	5,000	-0.08%
2020/03/18	7.1	34.71	1	34.65	34.50	6.1	4,882	0.12%
2020/03/17	26	34.51	31	34.55	34.45	-5	4,772	-0.10%
2020/03/16	65	34.83	60	35.05	34.20	5	4,627	0.11%
2020/03/13	5	32.38	18	32.61	32.95	-13	4,383	-0.30%
2020/03/12	34	35.95	40	35.87	35.70	-6	4,232	-0.14%
2020/03/11	67	40.12	73	39.38	38.20	-6	3,998	-0.15%
2020/03/10	9	39.43	10	39.04	38.90	-1	3,708	-0.03%
2020/03/09	152	47.05	124	45.52	43.00	28	3,398	0.82%	大買/大賣/
2020/03/06	96	44.43	95	44.38	46.20	1	2,687	0.04%
2020/03/05	74	41.12	63	41.83	42.00	11	2,126	0.52%
2020/03/04	14	37.28	19	37.67	39.15	-5	1,554	-0.32%
2020/03/03	3	35.67	0	0.00	35.60	3	1,144	0.26%
2020/03/02	6	35.35	1	35.60	35.10	5	1,075	0.46%
2020/02/27	7	34.43	3	34.47	34.10	4	970	0.41%
2020/02/26	2	34.78	8	34.85	34.50	-6	925	-0.65%
2020/02/25	19	36.03	2	36.13	35.00	17	895	1.90%
2020/02/24	13	36.00	60	37.36	36.65	-47	808	-5.82%
2020/02/20	3	34.25	0	0.00	34.05	3	501	0.60%
2020/02/17	0	0.00	1	34.45	34.10	-1	489	-0.20%
2020/02/14	7	34.06	0	0.00	33.75	7	475	1.47%
2020/02/13	4	34.00	0	0.00	33.75	4	470	0.85%
2020/02/07	13	35.56	13	35.30	34.40	0	390	0.00%
2020/02/06	0	0.00	4	34.43	33.70	-4	327	-1.22%
2020/02/05	0	0.00	2	34.15	34.10	-2	312	-0.64%
2020/02/04	6	33.65	0	0.00	33.60	6	297	2.02%
2020/01/30	2	31.50	0	0.00	31.40	2	225	0.89%
2019/12/31	0	0.00	5	32.75	32.75	-5	249	-2.00%
2019/12/30	5	32.75	0	0.00	32.75	5	253	1.97%
2019/12/23	1	32.70	0	0.00	32.70	1	265	0.38%
2019/12/20	0	0.00	2	32.85	32.75	-2	266	-0.75%
2019/12/18	1	32.90	2	32.85	33.00	-1	283	-0.35%
2019/12/17	1	33.05	1	33.15	32.90	0	289	0.00%
2019/12/16	5	32.57	0	0.00	32.90	5	290	1.72%
2019/12/09	6	32.33	6	32.23	32.15	0	307	0.00%
2019/11/13	0	0.00	10	33.07	32.70	-10	612	-1.63%
2019/11/12	5	33.16	3	33.00	33.15	2	631	0.32%
2019/11/11	0	0.00	3	33.50	32.95	-3	651	-0.46%
2019/11/08	11	33.50	0	0.00	33.50	11	654	1.68%
2019/11/07	1	32.85	0	0.00	32.95	1	657	0.15%
2019/09/05	10	35.60	0	0.00	34.90	10	524	1.91%
2019/09/03	20	35.20	0	0.00	34.90	20	478	4.18%
2019/09/02	0	0.00	2	35.23	35.10	-2	466	-0.43%
2019/08/30	10	35.20	0	0.00	34.70	10	446	2.24%
2019/08/29	2	34.80	0	0.00	34.95	2	415	0.48%
2019/08/27	2	34.05	0	0.00	34.00	2	369	0.54%
2019/08/20	0	0.00	2	34.35	34.50	-2	280	-0.71%
2019/08/08	0	0.00	2	30.90	31.05	-2	181	-1.10%
2019/07/09	2	32.15	0	0.00	32.20	2	163	1.23%
2019/05/21	0	0.00	1	30.00	30.20	-1	231	-0.43%
2019/04/30	0	0.00	1	31.70	31.40	-1	220	-0.45%
2019/04/17	0	0.00	5	32.40	32.30	-5	205	-2.43%
2018/09/27	1	30.05	0	0.00	30.00	1	189	0.53%
2018/09/03	0	0.00	3	31.00	30.95	-3	249	-1.20%
2018/08/28	0	0.00	1	31.05	31.50	-1	259	-0.38%
2018/08/27	0	0.00	1	30.95	31.30	-1	259	-0.39%
2018/08/23	1	31.25	0	0.00	31.35	1	262	0.38%
2018/08/21	1	31.30	0	0.00	31.80	1	268	0.37%
2018/08/20	1	31.35	1	31.50	31.75	0	269	0.00%
2018/08/15	1	31.55	0	0.00	31.70	1	264	0.38%
2018/08/14	1	30.15	1	31.35	31.45	0	257	0.00%
2018/08/13	0	0.00	2	30.50	30.50	-2	252	-0.79%
2018/08/09	0	0.00	1	30.45	30.50	-1	243	-0.41%
2018/08/08	0	0.00	1	30.50	30.45	-1	243	-0.41%
2018/08/07	2	29.85	0	0.00	29.95	2	239	0.84%
2018/08/01	0	0.00	1	29.20	29.20	-1	258	-0.39%
2018/07/30	1	29.40	0	0.00	29.00	1	264	0.38%
2018/07/27	0	0.00	1	29.50	29.50	-1	261	-0.38%
2018/07/26	1	29.10	1	29.35	29.05	0	263	0.00%
2018/07/24	1	29.35	0	0.00	29.35	1	264	0.38%
2018/07/16	0	0.00	1	30.55	30.50	-1	303	-0.33%
2018/07/13	1	30.30	0	0.00	30.30	1	303	0.33%
2018/07/04	2	30.15	1	30.30	30.30	1	334	0.30%
2018/06/29	2	30.35	0	0.00	31.10	2	330	0.60%
2018/06/28	1	30.00	1	30.35	30.35	0	329	0.00%
2018/06/27	1	30.05	2	30.25	30.25	-1	330	-0.30%
2018/06/21	0	0.00	3	31.40	31.40	-3	323	-0.93%
2018/06/20	3	31.15	0	0.00	31.25	3	334	0.90%
2018/06/15	1	32.15	0	0.00	32.00	1	346	0.29%
2018/06/12	5	32.20	0	0.00	32.50	5	371	1.35%
2018/06/06	2	32.75	0	0.00	32.70	2	445	0.45%
2018/05/29	2	32.15	0	0.00	32.25	2	507	0.39%
2018/05/25	1	31.70	1	31.65	31.65	0	532	0.00%
2018/05/23	0	0.00	1	32.30	31.85	-1	596	-0.17%
2018/05/22	1	31.75	0	0.00	31.60	1	630	0.16%
2018/05/18	2	31.85	0	0.00	31.80	2	650	0.31%
2018/05/17	0	0.00	1	32.00	32.00	-1	659	-0.15%
2018/05/16	1	31.90	0	0.00	31.85	1	665	0.15%
2018/05/15	1	31.85	1	32.00	32.00	0	682	0.00%
2018/05/14	1	31.95	1	32.15	32.20	0	712	0.00%
2018/05/10	0	0.00	1	32.20	32.50	-1	751	-0.13%
2018/05/08	1	32.35	0	0.00	32.00	1	751	0.13%
2018/04/19	1	34.95	1	35.15	35.30	0	797	0.00%
2018/04/17	1	34.15	1	34.60	34.60	0	800	0.00%
2018/04/16	1	35.00	1	34.90	34.90	0	809	0.00%
2018/04/13	1	35.70	2	35.93	35.85	-1	823	-0.12%
2018/04/10	0	0.00	1	37.35	37.15	-1	859	-0.12%
2018/04/09	1	36.95	0	0.00	37.15	1	863	0.12%
2018/03/22	1	36.80	1	36.60	36.60	0	933	0.00%
2018/03/20	0	0.00	13	37.68	38.00	-13	962	-1.35%
2018/03/15	0	0.00	7	38.41	38.25	-7	1,163	-0.60%
2018/03/13	1	37.60	0	0.00	37.40	1	1,244	0.08%
2018/03/08	7	37.56	3	37.32	37.90	4	1,253	0.32%
2018/03/07	1	36.90	0	0.00	37.00	1	1,244	0.08%
2018/03/06	8	37.19	1	37.50	37.20	7	1,268	0.55%
2018/03/05	4	36.39	5	37.10	37.20	-1	1,317	-0.08%
2018/03/02	0	0.00	1	36.75	37.00	-1	1,333	-0.08%
2018/03/01	5	36.75	0	0.00	37.00	5	1,388	0.36%
2018/02/27	2	36.78	4	37.31	37.40	-2	1,490	-0.13%
2018/02/26	1	37.45	1	37.20	37.35	0	1,494	0.00%
2018/02/23	1	37.00	0	0.00	37.05	1	1,473	0.07%
2018/02/22	0	0.00	2	36.18	36.50	-2	1,453	-0.14%
2018/02/21	0	0.00	10	35.50	35.10	-10	1,443	-0.69%
2018/02/07	1	34.00	0	0.00	34.60	1	1,485	0.07%
2018/01/24	0	0.00	1	34.65	35.25	-1	1,849	-0.05%
2018/01/22	10	34.40	0	0.00	34.35	10	2,070	0.48%
2018/01/19	1	35.10	0	0.00	34.60	1	2,076	0.05%
2018/01/12	0	0.00	1	35.15	35.00	-1	2,082	-0.05%
2018/01/11	1	34.70	0	0.00	34.75	1	2,118	0.05%
2018/01/10	0	0.00	1	35.15	35.00	-1	2,123	-0.05%
2018/01/09	1	35.60	0	0.00	35.70	1	2,107	0.05%
2018/01/04	1	37.30	0	0.00	37.30	1	2,058	0.05%
2018/01/03	1	37.30	1	37.35	37.35	0	2,049	0.00%
2018/01/02	1	36.95	0	0.00	37.00	1	2,042	0.05%