松翰 (5471)-新光-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
43.80
漲跌
▼0.05
漲幅
-0.11%
成交量
215張
產業
上市半導體類股
638人加入追蹤

立即追蹤
本地時間:13:30(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－新光-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

新光-台南券商分點個股進出
新光-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
2024/11/20	5.1	44.30	0	0.00	43.85	5.1	393	1.30%
2024/11/18	0.1	44.65	0	0.00	45.45	0.1	384	0.03%
2024/11/15	1.2	44.87	1	44.80	45.15	0.2	380	0.05%
2024/11/14	1.1	44.51	0	0.00	45.05	1.1	381	0.28%
2024/11/13	1	44.90	0.3	45.39	45.30	0.7	377	0.19%
2024/11/12	0.3	45.47	7.3	46.16	45.25	-7	374	-1.87%
2024/11/11	0	47.15	0	0.00	47.35	0	366	0.00%
2024/11/08	3	48.20	6.1	47.86	47.70	-3.1	363	-0.85%
2024/11/07	1	47.65	4	47.75	47.50	-3	353	-0.85%
2024/11/05	1	47.20	0	0.00	46.50	1	346	0.29%
2024/11/04	1	46.85	0	46.65	46.50	1	348	0.29%
2024/11/01	2.2	46.47	11	46.22	46.90	-8.9	353	-2.50%
2024/10/30	41.2	46.21	50.1	46.83	46.85	-8.8	348	-2.54%
2024/10/29	0.1	44.55	0	45.90	45.00	0.1	317	0.03%
2024/10/28	0	45.35	0	45.90	45.35	0	314	0.00%
2024/10/24	14	45.39	14.3	46.06	45.50	-0.3	319	-0.09%
2024/10/23	1.2	45.26	0.7	44.92	44.70	0.5	305	0.16%
2024/10/21	2	44.83	2	44.60	44.95	0	318	0.00%
2024/10/18	1.1	44.36	0	0.00	43.90	1.1	324	0.34%
2024/10/17	0	44.30	0	0.00	44.45	0	332	0.01%
2024/10/16	0.1	44.54	0	44.75	44.45	0.1	328	0.03%
2024/10/15	0	44.35	0.1	44.90	45.00	-0.1	329	-0.03%
2024/10/11	0.1	43.70	0	0.00	43.90	0.1	333	0.03%
2024/10/09	0.1	44.90	0	0.00	44.10	0.1	339	0.03%
2024/10/08	0	0.00	0	45.20	45.60	0	340	0.00%
2024/10/04	0.1	45.99	0.1	46.20	45.75	0	421	0.00%
2024/10/01	0.2	45.77	0	0.00	46.45	0.2	426	0.04%
2024/09/30	0.1	46.41	0	0.00	46.15	0.1	427	0.01%
2024/09/27	0	0.00	0.2	47.30	46.85	-0.2	427	-0.05%
2024/09/26	0.3	46.50	0.6	46.55	46.50	-0.3	423	-0.07%
2024/09/25	1.3	44.86	0.6	44.83	44.75	0.7	408	0.17%
2024/09/23	0.2	44.37	0	44.65	44.65	0.2	406	0.05%
2024/09/18	0.7	43.94	0	0.00	43.35	0.7	414	0.17%
2024/09/16	1	43.60	2	43.60	43.85	-1	416	-0.24%
2024/09/11	0	44.15	0	0.00	42.35	0	434	0.00%
2024/09/09	0.2	42.45	0	0.00	43.05	0.2	434	0.05%
2024/09/06	0.2	42.90	0	44.15	43.40	0.2	433	0.05%
2024/09/05	1.4	43.51	1	43.60	42.65	0.4	432	0.09%
2024/09/04	1.1	43.32	1.5	43.84	43.15	-0.4	430	-0.09%
2024/09/02	0.1	45.85	0.1	47.25	45.75	0	421	0.00%
2024/08/30	1	46.00	0	0.00	46.05	1	422	0.24%
2024/08/29	0.1	45.60	0.2	45.70	45.65	-0.1	424	-0.02%
2024/08/28	0.8	45.46	0	0.00	45.65	0.8	425	0.18%
2024/08/27	0.3	45.13	0	0.00	45.00	0.3	428	0.07%
2024/08/26	0.7	45.71	1	45.70	45.60	-0.3	430	-0.07%
2024/08/20	0	45.00	0	0.00	44.65	0	448	0.00%
2024/08/19	0	44.60	0.1	44.62	44.50	-0.1	452	-0.02%
2024/08/14	1	44.35	0	0.00	44.45	1	464	0.22%
2024/08/12	0	44.20	0	0.00	44.05	0	468	0.00%
2024/08/08	0.1	43.60	0	0.00	43.10	0.1	465	0.02%
2024/08/07	1	44.25	0	0.00	43.95	1	465	0.22%
2024/08/06	5.1	41.20	0	0.00	42.05	5.1	462	1.10%
2024/08/05	7.3	43.40	1	42.60	42.50	6.3	456	1.38%
2024/08/02	0.1	47.50	2.1	47.61	47.20	-2	444	-0.45%
2024/08/01	0.1	48.75	0	0.00	48.50	0.1	441	0.03%
2024/07/31	1	47.40	1	47.78	48.10	0	441	-0.01%
2024/07/30	0	47.55	0	48.00	48.00	0	442	0.00%
2024/07/29	4.6	48.42	0.3	48.11	47.70	4.3	439	0.98%
2024/07/26	5.2	48.36	0	0.00	48.70	5.2	433	1.19%
2024/07/23	4.2	49.25	1.5	49.62	49.55	2.7	433	0.62%
2024/07/22	1	49.20	0	0.00	49.05	1	429	0.23%
2024/07/19	2	51.00	1	51.30	50.50	1	420	0.24%
2024/07/18	1.5	51.40	1.6	51.74	51.90	-0.1	414	-0.02%
2024/07/17	0	0.00	0	52.20	52.30	0	405	0.00%
2024/07/16	0.6	52.23	0.6	52.70	51.80	0	407	0.00%
2024/07/15	15.2	52.90	0	0.00	52.70	15.2	408	3.72%
2024/07/12	0.1	53.80	17	53.69	53.40	-16.9	402	-4.20%
2024/07/10	0.3	53.50	0.3	53.50	53.30	0	399	0.00%
2024/07/09	0.3	53.97	0	0.00	53.00	0.3	400	0.08%
2024/07/08	11	54.92	4	55.65	54.80	7	386	1.81%
2024/07/04	5	51.90	0	0.00	52.10	5	327	1.53%
2024/07/01	5	51.30	0	0.00	51.60	5	334	1.50%
2024/06/21	0	0.00	4	52.71	52.90	-4	512	-0.79%
2024/06/20	0	53.30	1	53.10	53.10	-1	509	-0.20%
2024/06/17	0	52.40	5	52.48	52.30	-5	506	-0.99%
2024/06/14	10	52.30	5	52.30	52.40	5	507	0.99%
2024/06/13	2	52.20	0	0.00	52.40	2	510	0.39%
2024/06/11	0	52.50	0	0.00	51.90	0	520	0.01%
2024/06/07	0	52.50	0	52.40	52.40	0	529	0.00%
2024/06/06	10	52.20	0	0.00	51.90	10	531	1.88%
2024/06/05	2	53.30	0	0.00	52.80	2	531	0.38%
2024/05/29	0.1	54.80	0	0.00	54.50	0.1	549	0.01%
2024/05/28	0.1	54.20	10	54.20	54.10	-9.9	549	-1.80%
2024/05/27	0	0.00	15	53.53	53.70	-15	544	-2.75%
2024/05/20	0	51.90	0	0.00	51.80	0	543	0.00%
2024/05/07	0	0.00	0	50.60	50.90	0	543	0.00%
2024/05/03	0	0.00	0	51.00	50.80	0	543	0.00%
2024/05/02	0	0.00	0	50.80	50.90	0	545	0.00%
2024/04/30	0	0.00	0	51.00	50.90	0	555	0.00%
2024/04/29	0	0.00	0	50.65	50.80	0	557	0.00%
2024/04/24	0	0.00	0	49.95	50.10	0	561	0.00%
2024/04/22	3	49.10	0	0.00	48.95	3	574	0.52%
2024/04/19	1	49.72	0	0.00	49.75	1	570	0.18%
2024/04/18	0.2	51.50	0	51.30	51.30	0.2	568	0.03%
2024/04/17	0	51.82	0	0.00	51.70	0	568	0.00%
2024/04/16	1	50.80	0	0.00	51.20	1	569	0.18%
2024/04/15	0	0.00	0.1	53.00	52.40	-0.1	566	-0.01%
2024/04/12	0	53.80	2.2	53.70	53.90	-2.2	563	-0.39%
2024/04/10	0	0.00	0.2	54.50	55.10	-0.2	562	-0.04%
2024/04/08	0	0.00	0.4	53.50	53.30	-0.4	557	-0.07%
2024/04/02	0	0.00	5.2	55.27	54.20	-5.2	593	-0.88%
2024/04/01	0	0.00	0.2	53.60	54.90	-0.2	583	-0.03%
2024/03/29	0	0.00	4	53.00	52.80	-4	555	-0.73%
2024/03/28	5	54.00	2	53.55	53.70	3	547	0.55%
2024/03/27	1.3	53.82	0.4	53.20	54.10	0.9	493	0.17%
2024/03/26	0	50.20	0	0.00	49.20	0	422	0.00%
2024/03/25	0.1	49.90	0.2	49.90	49.85	-0.1	421	-0.02%
2024/03/21	0.2	50.00	0	0.00	49.75	0.2	435	0.05%
2024/03/19	0	48.76	0	0.00	48.25	0	449	0.00%
2024/03/18	0.3	48.65	0	0.00	48.70	0.3	453	0.07%
2024/03/15	5.2	49.24	0	0.00	48.60	5.2	456	1.14%
2024/03/14	0.1	50.00	1	49.45	49.65	-0.9	460	-0.20%
2024/03/13	1	49.80	0	0.00	49.65	1	466	0.21%
2024/03/12	2	50.80	0	0.00	50.90	2	467	0.43%
2024/03/11	0	50.89	0	0.00	50.90	0	472	0.00%
2024/03/08	0.2	50.65	0	0.00	50.20	0.2	486	0.04%
2024/03/07	0.3	51.17	0	0.00	51.00	0.3	497	0.06%
2024/03/06	0	0.00	1	52.20	52.40	-1	503	-0.20%
2024/03/05	5.1	51.90	0	0.00	52.30	5.1	523	0.97%
2024/03/04	0.2	52.50	1	52.50	51.90	-0.8	546	-0.15%
2024/03/01	0.1	52.70	1	52.60	52.50	-0.9	583	-0.15%
2024/02/29	1	53.50	1	53.30	53.70	0	608	0.00%
2024/02/27	2	54.05	0	0.00	54.10	2	630	0.32%
2024/02/26	0	53.30	0	0.00	53.60	0	701	0.00%
2024/02/23	0	53.08	0	0.00	53.00	0	843	0.00%
2024/02/21	0	53.60	0	0.00	53.70	0	947	0.00%
2024/02/20	5.3	53.41	0	0.00	53.20	5.3	950	0.56%
2024/02/19	5	53.00	0	0.00	53.30	5	951	0.53%
2024/02/15	0	51.63	0	0.00	51.50	0	966	0.00%
2024/02/05	2	51.80	0.6	51.70	51.70	1.4	966	0.14%
2024/02/02	2	52.40	0	0.00	52.40	2	969	0.21%
2024/02/01	0	53.35	0	0.00	52.80	0	973	0.00%
2024/01/31	0	53.70	0	0.00	53.20	0	980	0.00%
2024/01/30	2	53.40	0	0.00	52.70	2	983	0.20%
2024/01/29	1.3	54.08	1	53.90	53.80	0.3	986	0.03%
2024/01/26	3	54.57	0	0.00	54.50	3	988	0.30%
2024/01/25	3.3	55.74	3	55.20	54.70	0.3	989	0.03%
2024/01/24	2	55.00	0	0.00	55.20	2	990	0.20%
2024/01/23	0	53.80	1	54.00	54.10	-1	989	-0.10%
2024/01/22	0	53.80	0	0.00	53.80	0	993	0.00%
2024/01/19	1	52.90	2	52.80	52.90	-1	992	-0.10%
2024/01/18	0	53.10	0	0.00	52.90	0	995	0.00%
2024/01/17	0	52.30	1	52.00	52.10	-1	1,005	-0.10%
2024/01/16	0	54.20	5	53.42	52.90	-5	1,009	-0.50%
2024/01/12	1	54.80	0	0.00	54.10	1	1,009	0.10%
2024/01/11	0	55.60	0	0.00	55.30	0	1,008	0.00%
2024/01/10	0.2	54.90	0	0.00	54.60	0.2	1,031	0.02%
2024/01/09	1	54.40	1	54.40	54.40	0	1,036	0.00%
2024/01/08	0	54.30	0	0.00	54.20	0	1,033	0.00%
2024/01/05	0	55.40	0	0.00	54.80	0	1,035	0.00%
2024/01/04	2	55.70	0	0.00	55.20	2	1,034	0.19%
2023/12/29	2	57.70	0	0.00	57.40	2	1,023	0.20%
2023/12/28	7	57.81	15.4	57.31	57.80	-8.4	1,014	-0.83%
2023/12/26	0.2	55.70	0	0.00	55.60	0.2	976	0.02%
2023/12/21	0	0.00	1	54.70	54.30	-1	984	-0.10%
2023/12/20	6	55.20	0	0.00	54.70	6	979	0.61%
2023/12/19	10	54.50	8.5	55.20	55.20	1.5	975	0.15%
2023/12/18	0	56.60	0	0.00	55.80	0	968	0.00%
2023/12/15	2	56.90	3	57.10	57.00	-1	961	-0.10%
2023/12/14	0	0.00	1	56.80	56.80	-1	950	-0.11%
2023/12/13	1	56.60	0	0.00	57.20	1	940	0.11%
2023/12/11	11	56.75	12	57.62	56.70	-1	929	-0.11%
2023/12/08	3.2	56.29	11	56.50	56.70	-7.8	920	-0.85%
2023/12/07	1	56.00	4	55.70	55.40	-3	908	-0.33%
2023/12/06	0	0.00	5	56.00	56.20	-5	899	-0.56%
2023/12/05	21	56.38	5	56.28	55.90	16	891	1.79%
2023/12/04	1	57.00	0	0.00	57.00	1	877	0.11%
2023/11/30	5	57.38	0	0.00	56.90	5	844	0.59%
2023/11/29	1.1	58.45	0	57.80	58.00	1.1	824	0.13%
2023/11/28	3	57.93	10.1	58.39	58.50	-7.1	799	-0.89%
2023/11/27	3	57.00	13.1	57.19	56.50	-10.1	762	-1.32%
2023/11/24	1	57.50	0	0.00	56.50	1	732	0.14%
2023/11/22	33	57.29	26.2	57.86	57.80	6.8	624	1.09%
2023/11/21	3	54.60	3.1	54.81	55.00	-0.1	478	-0.02%
2023/11/20	1	53.90	5.1	51.05	53.90	-4.1	415	-0.99%
2023/11/17	0	0.00	5	50.60	50.60	-5	362	-1.38%
2023/11/16	5	49.87	0	0.00	49.85	5	357	1.40%
2023/11/14	3	49.65	5	50.10	49.90	-2	341	-0.59%
2023/11/13	4	48.33	0	0.00	48.85	4	335	1.19%
2023/11/10	0	0.00	5	48.25	48.00	-5	336	-1.49%
2023/11/09	7	49.37	4	49.61	49.10	3	335	0.89%
2023/11/06	0	49.65	0	0.00	49.65	0	329	0.00%
2023/11/03	2	48.73	0	0.00	48.45	2	327	0.61%
2023/11/02	1	49.00	6	49.13	49.00	-5	325	-1.54%
2023/11/01	2	48.87	0	0.00	48.75	2	324	0.62%
2023/10/31	0	0.00	5	49.56	49.40	-5	321	-1.56%
2023/10/26	1.1	48.99	2	48.80	48.55	-0.9	316	-0.29%
2023/10/25	0	0.00	12.1	49.25	49.15	-12.1	314	-3.83%
2023/10/24	3	48.40	3	48.57	47.95	0	305	0.00%
2023/10/23	1.2	48.25	11	48.20	48.25	-9.8	300	-3.26%
2023/10/20	1	47.00	1	47.65	47.10	0	297	0.00%
2023/10/19	1	47.35	1	47.75	47.65	0	306	0.00%
2023/10/18	4.1	47.63	1	48.10	47.85	3.1	311	0.98%
2023/10/17	0	0.00	0.2	47.80	47.65	-0.2	294	-0.07%
2023/10/13	0	0.00	0	47.00	46.95	0	309	-0.01%
2023/10/12	1	45.75	0	47.00	46.20	1	313	0.32%
2023/10/11	0	46.70	0	46.70	45.80	0	314	0.00%
2023/10/04	0	46.70	0	0.00	46.25	0	317	0.00%
2023/09/27	0	46.80	1	46.80	46.35	-1	314	-0.32%
2023/09/26	1	44.40	0	0.00	44.35	1	299	0.33%
2023/09/19	0	46.88	0	0.00	46.30	0	303	0.00%
2023/09/07	0	46.45	0	0.00	45.70	0	303	0.00%
2023/09/06	0	0.00	2	46.55	46.35	-2	301	-0.66%
2023/09/05	1	46.00	0	0.00	46.25	1	300	0.33%
2023/08/31	0.1	45.35	0	0.00	44.20	0.1	301	0.04%
2023/08/30	0.4	44.80	0	0.00	45.00	0.4	296	0.13%
2023/08/22	5	43.04	0	0.00	43.00	5	301	1.66%
2023/08/21	0	43.55	0	0.00	43.25	0	303	0.01%
2023/08/18	1	43.55	0	0.00	43.55	1	305	0.33%
2023/08/17	0	44.00	0	0.00	43.85	0	307	0.00%
2023/08/16	1	42.15	3	42.32	42.55	-2	304	-0.66%
2023/08/15	0.1	43.80	0	0.00	42.75	0.1	301	0.02%
2023/08/14	1.1	43.43	0	0.00	43.40	1.1	299	0.37%
2023/08/10	5.1	44.26	0	0.00	44.25	5.1	295	1.73%
2023/08/09	0.2	45.51	0	0.00	45.10	0.2	291	0.07%
2023/08/07	1	45.70	0	0.00	45.75	1	289	0.35%
2023/08/04	0.1	46.00	0	0.00	45.80	0.1	288	0.04%
2023/08/01	0	0.00	6	46.55	46.55	-6	284	-2.11%
2023/07/31	0	0.00	0.3	46.70	46.15	-0.3	278	-0.11%
2023/07/28	2.2	46.32	0.2	46.54	46.40	2	275	0.73%
2023/07/27	6	46.12	0	0.00	46.20	6	272	2.20%
2023/07/26	0.1	45.99	0.1	45.90	45.60	0	269	0.00%
2023/07/25	5	45.60	0	0.00	45.75	5	269	1.86%
2023/07/24	0.2	45.77	1.5	46.12	45.55	-1.3	264	-0.50%
2023/07/21	4.3	47.25	4	47.23	47.10	0.3	256	0.12%
2023/07/20	1	48.07	1	48.05	48.10	0	256	0.01%
2023/07/19	0.4	48.83	1	49.25	48.55	-0.6	249	-0.24%
2023/07/18	5.1	51.24	0	0.00	51.00	5.1	250	2.02%
2023/07/17	1	51.10	0	0.00	51.00	1	241	0.41%
2023/07/13	6	49.55	0	0.00	49.65	6	241	2.49%
2023/07/12	0.3	50.00	0	0.00	49.75	0.3	241	0.12%
2023/07/06	0	0.00	1	50.10	50.30	-1	243	-0.41%
2023/07/03	0	50.60	1	50.40	50.70	-1	252	-0.39%
2023/06/29	6	50.25	0	0.00	50.00	6	250	2.39%
2023/06/20	1	51.30	0	0.00	51.40	1	258	0.39%
2023/06/19	0	51.40	2	51.40	51.40	-2	259	-0.77%
2023/06/16	10	51.80	0	0.00	51.40	10	261	3.83%
2023/06/13	0.3	51.90	0	0.00	51.80	0.3	260	0.12%
2023/06/05	0.1	51.30	0	0.00	51.30	0.1	266	0.03%
2023/06/02	1	51.00	0	0.00	51.10	1	267	0.37%
2023/06/01	1.2	51.46	0	0.00	51.20	1.2	270	0.43%
2023/05/25	0.1	51.00	0	0.00	50.70	0.1	281	0.02%
2023/05/24	0	50.93	1	51.00	51.40	-1	284	-0.35%
2023/05/22	1	50.30	0	0.00	50.30	1	286	0.35%
2023/05/16	0.1	49.30	0	0.00	49.15	0.1	292	0.02%
2023/05/11	1.2	49.34	0	0.00	49.20	1.2	301	0.39%
2023/05/09	2	50.00	0	0.00	49.95	2	313	0.64%
2023/05/08	0	51.00	0	0.00	50.60	0	318	0.00%
2023/05/04	0.2	50.20	0	0.00	50.20	0.2	342	0.06%
2023/05/02	1	49.70	0	0.00	50.20	1	373	0.27%
2023/04/28	0.1	50.50	1	50.00	49.70	-0.9	379	-0.24%
2023/04/27	1.3	49.75	0	0.00	49.75	1.3	375	0.35%
2023/04/25	0.1	49.39	0	0.00	49.15	0.1	376	0.03%
2023/04/24	1.3	50.43	0	0.00	50.30	1.3	371	0.35%
2023/04/21	0.1	51.10	0	51.30	50.50	0.1	372	0.03%
2023/04/19	0	0.00	2	53.60	53.20	-2	365	-0.55%
2023/04/17	0	54.80	0	0.00	55.00	0	367	0.00%
2023/04/14	0.1	54.20	0	0.00	54.00	0.1	364	0.03%
2023/04/12	0.1	54.41	0	0.00	54.80	0.1	369	0.03%
2023/04/10	2.1	54.02	0	0.00	53.90	2.1	380	0.55%
2023/03/31	0	53.70	1	53.70	53.80	-1	396	-0.25%
2023/03/29	0	0.00	0	53.40	53.20	0	745	0.00%
2023/03/27	0	54.00	0	0.00	54.20	0	797	0.00%
2023/03/23	0	54.00	0	0.00	54.10	0	804	0.00%
2023/03/22	0.1	53.90	0	0.00	53.50	0.1	804	0.01%
2023/03/21	1	53.40	0	0.00	53.30	1	804	0.12%
2023/03/20	0	53.80	0	0.00	53.50	0	803	0.00%
2023/03/16	0	54.00	0	0.00	52.90	0	810	0.00%
2023/03/15	0.1	54.40	0	0.00	53.60	0.1	817	0.01%
2023/03/14	0.1	53.60	0	0.00	53.50	0.1	823	0.01%
2023/03/10	0	0.00	5	54.18	53.90	-5	861	-0.58%
2023/03/08	1.1	54.94	0	0.00	55.10	1.1	941	0.12%
2023/03/06	0	56.00	2	55.70	55.60	-2	960	-0.21%
2023/03/03	0.1	54.90	1	54.90	55.10	-0.9	960	-0.09%
2023/03/02	0	54.40	0	0.00	54.20	0	966	0.00%
2023/03/01	0	54.52	2	54.30	54.30	-2	965	-0.21%
2023/02/24	0	55.58	0.1	55.00	54.80	-0.1	964	-0.01%
2023/02/23	0	55.50	0	0.00	55.40	0	965	0.00%
2023/02/22	1	54.50	0	0.00	54.50	1	966	0.10%
2023/02/21	0.1	55.80	0	0.00	55.50	0.1	966	0.01%
2023/02/20	0.1	55.30	3	55.40	55.10	-3	975	-0.30%
2023/02/17	0	0.00	2	54.80	54.80	-2	978	-0.20%
2023/02/16	0.1	54.60	0	0.00	54.70	0.1	979	0.01%
2023/02/15	3.1	53.71	0	0.00	54.00	3.1	985	0.31%
2023/02/14	0	53.75	0	0.00	53.90	0	983	0.00%
2023/02/13	2	52.90	0	0.00	53.20	2	986	0.20%
2023/02/10	0	55.00	0	0.00	53.70	0	993	0.00%
2023/02/09	0	54.82	0	0.00	54.60	0	992	0.00%
2023/02/08	0	54.51	5	54.90	54.70	-5	990	-0.50%
2023/02/06	0	53.80	2	53.60	53.60	-2	983	-0.20%
2023/02/03	0	0.00	6.2	54.17	54.30	-6.2	978	-0.64%
2023/02/02	0	54.13	2	54.30	54.10	-2	970	-0.20%
2023/02/01	1	53.70	14	53.04	53.60	-13	954	-1.36%
2023/01/31	0	51.80	5	51.82	51.90	-5	937	-0.53%
2023/01/06	0	50.80	1	51.50	51.40	-1	919	-0.11%
2023/01/05	2	51.11	1	51.20	51.00	1	917	0.11%
2022/12/30	2	50.45	1	50.90	50.10	1	911	0.11%
2022/12/29	0.1	50.00	1	50.60	50.80	-1	903	-0.11%
2022/12/28	1.1	49.63	0	0.00	49.20	1.1	897	0.12%
2022/12/22	4	51.90	9	52.18	52.00	-5	875	-0.57%
2022/12/21	49	54.58	50	54.19	53.40	-1	842	-0.12%
2022/12/20	3	53.70	0.1	55.10	55.10	2.9	535	0.54%
2022/12/19	2.2	48.83	2	49.55	50.10	0.2	493	0.03%
2022/12/16	2.2	48.90	10	49.15	48.80	-7.9	490	-1.60%
2022/12/15	10.1	51.20	0	0.00	50.80	10.1	483	2.08%
2022/12/14	0.1	50.50	0	0.00	50.40	0.1	479	0.01%
2022/12/12	2	48.90	0	0.00	49.00	2	473	0.42%
2022/12/09	4.1	50.05	0	0.00	49.70	4.1	475	0.85%
2022/12/08	2.1	49.69	2	49.25	49.15	0.1	471	0.02%
2022/12/07	0.1	50.50	9	50.70	49.95	-8.9	466	-1.91%
2022/12/06	4	51.25	1	51.30	51.10	3	458	0.66%
2022/12/05	0	0.00	3.1	52.61	52.20	-3.1	451	-0.69%
2022/12/02	2	53.30	1	53.20	53.20	1	442	0.23%
2022/12/01	27.1	50.27	0	0.00	52.60	27.1	412	6.58%
2022/11/30	6	48.90	0	0.00	48.65	6	382	1.57%
2022/11/29	1	46.70	0	0.00	47.25	1	327	0.31%
2022/11/25	0	49.14	0	0.00	48.55	0	307	0.00%
2022/11/17	0.2	49.95	5	49.70	49.90	-4.8	290	-1.65%
2022/11/16	5	50.06	0	0.00	50.30	5	286	1.75%
2022/11/11	0	49.25	0	0.00	49.00	0	275	0.00%
2022/11/10	0	48.70	0	0.00	48.90	0	269	0.00%
2022/11/08	1	48.70	1	49.00	48.20	0	271	0.00%
2022/11/07	0	48.10	0.1	48.10	47.75	-0.1	270	-0.03%
2022/11/01	0.1	46.15	0	46.00	46.35	0	272	0.02%
2022/10/31	0	46.35	0	0.00	45.95	0	272	0.00%
2022/10/26	0.1	44.78	0	0.00	44.80	0.1	280	0.02%
2022/10/21	0.1	45.60	0	0.00	45.15	0.1	287	0.03%
2022/10/14	1	46.00	0	0.00	46.30	1	327	0.30%
2022/10/11	1	47.00	0	0.00	46.55	1	363	0.28%
2022/10/05	1	49.90	0	0.00	49.80	1	384	0.26%
2022/10/04	0	49.80	0	0.00	49.65	0	387	0.01%
2022/09/30	0	48.95	0	0.00	48.65	0	391	0.00%
2022/09/29	0	49.30	0	48.15	49.20	0	395	0.00%
2022/09/28	0.1	47.94	0	0.00	46.50	0.1	388	0.02%
2022/09/27	0	0.00	1	49.00	49.50	-1	387	-0.26%
2022/09/26	0.1	49.40	3	49.60	49.35	-2.9	400	-0.72%
2022/09/22	0	54.61	0	0.00	54.10	0	434	0.01%
2022/09/21	0	55.40	0	0.00	55.00	0	434	0.00%
2022/09/15	0	0.00	1	57.00	56.90	-1	448	-0.22%
2022/09/13	0	0.00	3	57.77	57.50	-3	454	-0.66%
2022/09/12	0.2	57.60	0	0.00	57.30	0.2	466	0.04%
2022/09/08	0.1	55.87	0	0.00	57.20	0.1	488	0.02%
2022/09/02	5	58.30	0	0.00	58.00	5	509	0.98%
2022/09/01	0	58.70	0	0.00	58.40	0	512	0.01%
2022/08/31	5.1	59.49	0	0.00	59.40	5.1	519	0.98%
2022/08/25	0	58.70	0	0.00	58.90	0	530	0.00%
2022/08/24	1.2	58.33	0	0.00	58.20	1.2	535	0.22%
2022/08/23	0	58.70	0	0.00	58.50	0	544	0.00%
2022/08/22	0	0.00	1	59.30	59.20	-1	551	-0.18%
2022/08/19	1	59.70	0	0.00	59.50	1	552	0.18%
2022/08/18	0.1	58.82	0	0.00	59.20	0.1	553	0.02%
2022/08/17	0	0.00	3	58.80	58.80	-3	550	-0.55%
2022/08/15	0	59.80	0	0.00	59.70	0	551	0.00%
2022/08/11	0	57.00	0	0.00	57.00	0	544	0.00%
2022/08/09	0.1	55.78	0	55.30	55.70	0.1	565	0.02%
2022/08/05	0.2	56.86	0	0.00	56.80	0.2	566	0.03%
2022/08/04	1	55.50	1	55.80	55.90	0	571	0.00%
2022/08/02	0	57.10	0	0.00	57.30	0	580	0.00%
2022/07/29	0	58.10	0	0.00	57.80	0	586	0.00%
2022/07/28	1.1	57.47	6	57.82	57.30	-4.9	590	-0.84%
2022/07/27	0.1	58.40	0	0.00	58.30	0.1	589	0.01%
2022/07/26	0.1	59.69	0	0.00	58.90	0.1	588	0.02%
2022/07/25	0.1	60.90	0	0.00	60.60	0.1	585	0.02%
2022/07/22	0.1	61.50	0	0.00	61.20	0.1	590	0.02%
2022/07/21	2	61.20	4	61.18	62.00	-2	605	-0.33%
2022/07/20	9.1	68.07	2	68.00	68.00	7.1	603	1.17%
2022/07/19	0	66.95	0	0.00	67.00	0	603	0.00%
2022/07/08	1	62.10	1	62.40	62.50	0	599	0.00%
2022/07/04	0.2	60.99	0	0.00	60.40	0.2	645	0.03%
2022/07/01	4	63.43	1	60.70	60.50	3	661	0.45%
2022/06/29	1	68.60	0	0.00	68.70	1	639	0.16%
2022/06/22	0	68.70	0	0.00	68.50	0	862	0.00%
2022/06/21	0	0.00	0.1	68.04	69.20	-0.1	901	-0.01%
2022/06/20	1	68.60	0	0.00	67.30	1	968	0.10%
2022/06/16	6	71.73	0	0.00	71.30	6	957	0.63%
2022/06/15	0	0.00	0.1	72.30	71.80	-0.1	966	-0.01%
2022/06/13	1	73.10	1	73.20	72.60	0	981	0.00%
2022/06/09	0	0.00	3	76.03	75.90	-3	983	-0.31%
2022/06/08	0	77.80	1	77.20	77.10	-1	988	-0.10%
2022/06/06	0	77.30	0	0.00	77.00	0	1,004	0.00%
2022/06/02	1	77.50	2	77.10	77.40	-1	1,027	-0.10%
2022/06/01	5	77.68	0	0.00	77.70	5	1,041	0.48%
2022/05/30	0	0.00	1	76.10	76.20	-1	1,051	-0.10%
2022/05/26	0	0.00	4	74.80	73.50	-4	1,066	-0.38%
2022/05/25	1	74.20	0	0.00	74.30	1	1,111	0.09%
2022/05/19	2.1	75.65	4	75.20	75.50	-1.9	1,203	-0.16%
2022/05/18	1.1	77.07	0	0.00	76.50	1.1	1,202	0.09%
2022/05/17	1.1	74.91	2	76.30	77.20	-0.9	1,199	-0.08%
2022/05/12	2	75.00	0	0.00	74.00	2	1,217	0.16%
2022/05/11	2	75.20	2	75.60	75.60	0	1,217	0.00%
2022/05/10	8.1	73.93	0	0.00	75.60	8.1	1,226	0.66%
2022/05/09	0	0.00	4	74.85	74.20	-4	1,221	-0.33%
2022/05/06	0.2	76.50	0	0.00	76.70	0.2	1,216	0.01%
2022/05/04	0.1	77.20	0.1	77.00	77.20	0	1,221	0.00%
2022/05/03	0	76.30	0	0.00	76.40	0	1,224	0.00%
2022/04/29	1.3	75.79	1	75.61	75.70	0.3	1,227	0.02%
2022/04/28	2.3	75.46	10.1	74.58	75.60	-7.8	1,229	-0.63%
2022/04/27	1.3	73.57	4	73.63	73.80	-2.7	1,223	-0.22%
2022/04/26	0	77.00	4	76.78	76.10	-4	1,208	-0.33%
2022/04/25	4.1	77.75	1.1	77.32	77.00	3	1,208	0.25%
2022/04/22	3.1	80.84	0	0.00	80.60	3.1	1,195	0.26%
2022/04/19	4.4	81.22	0	0.00	81.50	4.4	1,258	0.35%
2022/04/18	2	81.20	3	81.00	80.70	-1	1,273	-0.08%
2022/04/15	2.1	81.81	1.1	81.63	81.70	1	1,299	0.07%
2022/04/14	0	83.40	0	0.00	82.90	0	1,320	0.00%
2022/04/12	2.2	82.39	0	0.00	82.20	2.2	1,349	0.16%
2022/04/11	0.1	83.90	0	0.00	83.10	0.1	1,446	0.00%
2022/04/08	4	86.13	0	0.00	86.10	4	1,534	0.26%
2022/04/07	1.2	86.92	0	0.00	85.90	1.2	1,531	0.08%
2022/04/06	3.1	88.01	3	87.90	87.90	0.1	1,512	0.00%
2022/04/01	3	89.57	0	0.00	89.80	3	1,504	0.20%
2022/03/31	0	90.30	3	89.80	90.00	-3	1,502	-0.20%
2022/03/30	4.1	92.22	3	91.13	91.00	1.1	1,485	0.07%
2022/03/29	9.1	92.24	11	91.86	91.40	-2	1,419	-0.14%
2022/03/25	1	90.60	0	0.00	90.40	1	1,331	0.08%
2022/03/24	2.1	90.33	1	91.10	90.90	1.1	1,308	0.08%
2022/03/23	8	90.06	4	89.93	90.40	4	1,273	0.31%
2022/03/22	1	87.70	0	0.00	87.80	1	1,216	0.08%
2022/03/21	0.2	87.20	0.1	87.50	87.40	0.1	1,215	0.01%
2022/03/18	0	0.00	1	85.60	87.20	-1	1,212	-0.08%
2022/03/17	0	0.00	1	85.00	85.30	-1	1,209	-0.08%
2022/03/16	1	84.00	0	0.00	83.60	1	1,213	0.08%
2022/03/15	0	84.90	1	84.20	84.20	-1	1,230	-0.08%
2022/03/14	1	86.40	1	86.10	86.10	0	1,272	0.00%
2022/03/10	6	86.57	1	86.90	87.00	5	1,298	0.39%
2022/03/09	1	85.50	0	0.00	85.50	1	1,334	0.08%
2022/03/08	1	85.00	0	0.00	84.00	1	1,446	0.07%
2022/03/07	1.6	86.62	0	0.00	86.60	1.6	1,505	0.11%
2022/03/04	1	88.70	0	0.00	89.10	1	1,504	0.07%
2022/03/03	0	89.40	1	89.40	89.00	-1	1,511	-0.07%
2022/03/02	1	88.70	0	0.00	88.70	1	1,517	0.07%
2022/03/01	0.2	88.40	3	88.10	88.20	-2.8	1,520	-0.19%
2022/02/25	7	88.51	8	88.78	87.60	-1	1,523	-0.07%
2022/02/24	14	87.48	14	87.89	87.30	0	1,517	0.00%
2022/02/23	0	85.70	0	0.00	86.20	0	1,480	0.00%
2022/02/21	0	85.97	0	0.00	86.00	0	1,747	0.00%
2022/02/17	0	85.50	0	0.00	85.10	0	1,786	0.00%
2022/02/16	0	85.80	0	0.00	85.40	0	1,823	0.00%
2022/02/15	2	84.50	3	85.70	85.60	-1	1,846	-0.05%
2022/02/14	1	83.70	0	0.00	83.90	1	1,863	0.05%
2022/02/10	0	0.00	1	85.50	85.10	-1	1,891	-0.05%
2022/02/09	0.1	86.40	0	0.00	86.20	0.1	1,897	0.00%
2022/02/07	0	83.05	0	0.00	83.60	0	1,902	0.00%
2022/01/26	0	82.90	0	0.00	82.50	0	1,907	0.00%
2022/01/25	0	83.73	1	83.30	83.20	-1	1,932	-0.05%
2022/01/24	0	83.80	0	0.00	83.40	0	1,961	0.00%
2022/01/21	1	85.41	0	0.00	84.60	1	1,967	0.05%
2022/01/19	0	86.01	0	0.00	86.00	0	1,993	0.00%
2022/01/18	3.1	86.42	0	0.00	86.00	3.1	2,033	0.15%
2022/01/17	0	84.00	0	0.00	84.90	0	2,029	0.00%
2022/01/14	0	0.00	4	83.70	83.30	-4	2,047	-0.20%
2022/01/13	0	0.00	1	85.50	85.00	-1	2,057	-0.05%
2022/01/11	0	0.00	0.4	88.82	88.80	-0.4	2,029	-0.02%
2022/01/10	2	88.75	3	88.63	88.80	-1	2,018	-0.05%
2022/01/07	1.1	90.61	0	0.00	90.80	1.1	1,999	0.06%
2022/01/06	0	92.50	0.1	92.80	92.70	-0.1	1,989	-0.01%
2022/01/05	0	0.00	1	94.20	93.50	-1	2,014	-0.05%
2022/01/04	3	95.83	9	95.59	93.90	-6	2,014	-0.30%
2022/01/03	8	95.11	17	95.02	95.00	-9	1,926	-0.47%
2021/12/30	1	92.00	0	0.00	92.00	1	1,848	0.05%
2021/12/29	0	92.10	0	0.00	92.00	0	1,881	0.00%
2021/12/28	0	0.00	1	91.40	91.40	-1	1,914	-0.05%
2021/12/27	0	0.00	4	91.55	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	4	92.05	2	91.60	91.60	2	1,994	0.10%
2021/12/20	0	90.65	0	0.00	90.30	0	2,067	0.00%
2021/12/17	0	90.80	0	0.00	91.00	0	2,090	0.00%
2021/12/16	2	91.55	1	92.00	91.60	1	2,096	0.05%
2021/12/14	1	90.00	0	0.00	90.00	1	2,103	0.05%
2021/12/13	1	90.80	0	0.00	90.60	1	2,101	0.05%
2021/12/10	1.1	90.33	2	90.80	91.20	-0.9	2,110	-0.04%
2021/12/09	0.1	90.40	0	0.00	90.40	0.1	2,114	0.01%
2021/12/08	2.1	91.64	10	92.15	91.60	-7.9	2,125	-0.37%
2021/12/07	13	93.89	1	94.20	93.60	12	2,093	0.57%
2021/12/06	8	95.35	0	0.00	94.70	8	2,097	0.38%
2021/12/03	9	95.58	6.1	96.05	95.80	2.9	2,136	0.14%
2021/12/02	20.5	95.48	16	96.19	94.60	4.5	2,197	0.20%
2021/12/01	5	94.64	7	94.90	96.50	-2	2,259	-0.09%
2021/11/30	2	91.70	1	91.79	92.50	1	2,285	0.04%
2021/11/29	2	89.75	1	88.50	90.80	1	2,328	0.04%
2021/11/26	0	0.00	2	90.60	90.10	-2	2,347	-0.09%
2021/11/25	1.1	91.05	0	0.00	91.00	1.1	2,364	0.05%
2021/11/24	0.2	91.66	0	0.00	92.00	0.2	2,366	0.01%
2021/11/23	5	92.82	5	92.50	91.60	0	2,375	0.00%
2021/11/22	7	93.83	3	94.53	94.00	4	2,378	0.17%
2021/11/19	10.1	96.85	9	95.66	94.40	1.1	2,386	0.05%
2021/11/18	2.1	94.26	8	93.93	96.00	-6	2,243	-0.27%
2021/11/17	2.1	92.11	4.1	92.63	92.40	-2.1	2,192	-0.09%
2021/11/16	3.1	91.37	2	92.25	91.70	1.1	2,198	0.05%
2021/11/15	6	91.53	3	92.17	92.40	3	2,206	0.14%
2021/11/12	2	90.25	0	90.40	90.30	2	2,209	0.09%
2021/11/11	4	90.50	10	89.81	89.90	-6	2,216	-0.27%
2021/11/10	1.1	88.21	1	88.90	87.80	0.1	2,224	0.00%
2021/11/09	6.2	88.18	4	87.78	88.20	2.2	2,282	0.10%
2021/11/08	2.1	86.24	6	86.12	86.70	-3.9	2,284	-0.17%
2021/11/05	1.1	86.39	2	86.75	86.50	-0.9	2,372	-0.04%
2021/11/04	0	0.00	1	87.80	86.30	-1	2,463	-0.04%
2021/11/03	0	87.00	0	0.00	86.70	0	2,543	0.00%
2021/11/02	2	87.83	1	85.70	85.70	1	2,653	0.04%
2021/11/01	11	88.18	2	87.85	88.70	9	2,715	0.33%
2021/10/29	2	85.80	9	85.88	85.80	-7	2,724	-0.26%
2021/10/28	0	0.00	2	85.80	85.80	-2	2,748	-0.07%
2021/10/27	1	84.70	7	83.89	84.70	-6	2,784	-0.22%
2021/10/26	9	84.31	14	85.27	83.60	-5	2,871	-0.17%
2021/10/25	0	86.30	0	0.00	86.40	0	2,896	0.00%
2021/10/22	1	85.50	1	86.90	85.50	0	3,031	0.00%
2021/10/21	4	85.83	7	84.94	86.30	-3	3,119	-0.10%
2021/10/19	3	84.90	2	83.75	84.30	1	3,512	0.03%
2021/10/15	9	82.40	0	0.00	82.50	9	4,385	0.21%
2021/10/14	6	80.17	3	80.20	80.60	3	4,800	0.06%
2021/10/13	0	80.50	14.3	79.88	79.50	-14.3	5,370	-0.27%
2021/10/12	0	0.00	4	82.98	82.30	-4	5,542	-0.07%
2021/10/08	1	85.01	2	84.80	85.10	-1	5,564	-0.02%
2021/10/07	1	86.21	2	85.00	86.20	-1	5,604	-0.02%
2021/10/06	5	82.84	0.2	83.60	82.50	4.8	5,827	0.08%
2021/10/05	8.1	83.64	9.1	82.45	85.30	-1	6,034	-0.02%
2021/10/04	3.5	86.83	0	0.00	84.80	3.5	6,028	0.06%
2021/10/01	3	89.23	8.4	88.29	88.30	-5.3	6,036	-0.09%
2021/09/30	0	0.00	10	90.38	90.70	-10	6,031	-0.17%
2021/09/29	7	92.09	12	91.63	90.80	-5	6,042	-0.08%
2021/09/28	1	95.20	3	94.73	94.00	-2	6,068	-0.03%
2021/09/27	15	94.11	4.3	94.48	94.40	10.7	6,044	0.18%
2021/09/24	11	92.30	17	92.83	93.00	-6	6,036	-0.10%
2021/09/23	2	90.90	4	91.68	91.80	-2	6,024	-0.03%
2021/09/22	1	90.00	7	89.74	90.20	-6	6,038	-0.10%
2021/09/17	0	0.00	1	91.10	91.20	-1	6,044	-0.02%
2021/09/16	2	90.85	2	91.10	90.80	0	6,066	0.00%
2021/09/15	2	90.60	4	90.30	90.50	-2	6,081	-0.03%
2021/09/14	2	92.70	0	0.00	91.60	2	6,096	0.03%
2021/09/13	5	93.24	7	93.44	93.10	-2	6,119	-0.03%
2021/09/10	1.4	90.74	0	0.00	91.70	1.4	6,107	0.02%
2021/09/09	1	90.50	1	90.60	90.70	0	6,135	0.00%
2021/09/08	20	90.77	36.4	89.94	90.30	-16.4	6,152	-0.27%
2021/09/07	25.1	95.84	11	95.25	92.80	14.1	6,127	0.23%
2021/09/06	29.2	100.07	9	99.64	98.10	20.2	6,064	0.33%
2021/09/03	17	95.67	17	95.84	98.40	0	5,965	0.00%
2021/09/02	15	94.53	11	94.37	93.70	4	6,177	0.06%
2021/09/01	8.1	92.82	8	93.05	93.50	0.1	6,181	0.00%
2021/08/31	3	90.67	1	91.00	90.50	2	6,160	0.03%
2021/08/30	2.2	91.15	8	91.68	91.30	-5.8	6,173	-0.09%
2021/08/27	2.2	90.80	1	91.30	91.50	1.2	6,181	0.02%
2021/08/26	5	91.82	3	91.90	91.40	2	6,204	0.03%
2021/08/25	7.1	91.85	7	92.69	92.70	0.1	6,207	0.00%
2021/08/24	13	91.64	3	92.17	90.10	10	6,201	0.16%
2021/08/23	3	89.57	7	89.97	90.70	-4	6,186	-0.06%
2021/08/20	2	87.50	3	88.30	87.40	-1	6,218	-0.02%
2021/08/19	4	87.90	16	87.96	86.50	-12	6,312	-0.19%
2021/08/18	17.4	86.01	4	89.33	89.90	13.4	6,326	0.21%
2021/08/17	1	87.10	1.1	86.54	86.60	-0.1	6,363	0.00%
2021/08/16	31.1	88.01	208	88.63	89.50	-176.9	6,377	-2.77%	大賣/鉅額交易
2021/08/13	13.5	92.49	212	90.71	90.20	-198.5	6,372	-3.12%	大賣/鉅額交易
2021/08/12	2.2	96.05	0	0.00	95.20	2.2	6,355	0.03%
2021/08/11	52.2	98.90	59.1	96.04	95.00	-6.9	6,423	-0.11%
2021/08/10	12	106.54	6	106.50	106.00	6	6,422	0.09%
2021/08/09	20	110.03	30.5	110.35	108.50	-10.5	6,404	-0.16%
2021/08/06	14.2	112.25	12.7	112.01	111.50	1.5	6,413	0.02%
2021/08/05	23	107.72	24.1	109.59	110.50	-1.1	6,508	-0.02%
2021/08/04	8.3	107.36	4	109.25	106.50	4.3	6,567	0.07%
2021/08/03	10.1	108.60	14	109.00	108.50	-4	6,647	-0.06%
2021/08/02	16.1	108.40	11	108.27	108.00	5.1	6,699	0.08%
2021/07/30	22.1	106.01	16.3	106.60	107.50	5.9	6,733	0.09%
2021/07/29	6.4	103.41	6	102.50	105.00	0.4	6,679	0.01%
2021/07/28	65.5	101.84	42	102.65	103.00	23.5	6,679	0.35%
2021/07/27	28.1	106.28	14	107.54	104.50	14.1	6,687	0.21%
2021/07/26	35	109.06	21	108.79	108.50	14	6,732	0.21%
2021/07/23	264.6	114.90	54.5	112.22	108.00	210.1	6,695	3.14%	大買/鉅額交易
2021/07/22	89.7	113.45	34.1	114.43	113.00	55.7	6,483	0.86%
2021/07/21	177.4	115.17	144.2	115.06	112.50	33.3	6,273	0.53%	大買/大賣/
2021/07/20	85.2	110.35	72.5	110.39	109.00	12.6	5,889	0.21%
2021/07/19	62.4	107.56	68.4	108.71	113.00	-6	5,631	-0.11%
2021/07/16	97.1	104.21	100.3	103.78	103.00	-3.2	5,231	-0.06%
2021/07/15	10	99.49	18	99.16	99.90	-8	5,071	-0.16%
2021/07/14	23.2	98.80	9	98.73	99.00	14.2	5,090	0.28%
2021/07/13	68.1	103.39	72	102.65	99.10	-3.9	5,086	-0.08%
2021/07/12	49.2	99.72	24.1	100.52	101.50	25.1	4,974	0.50%
2021/07/09	2	95.45	3.4	95.74	95.90	-1.4	4,852	-0.03%
2021/07/08	0	0.00	21	96.13	95.30	-21	4,959	-0.42%
2021/07/07	10.2	95.39	5	95.26	94.80	5.2	5,000	0.10%
2021/07/06	3	95.00	0	0.00	94.80	3	5,121	0.06%
2021/07/05	13	95.68	3.4	95.37	96.10	9.6	5,245	0.18%
2021/07/02	9	93.60	0	0.00	93.60	9	5,388	0.17%
2021/07/01	1	93.40	3	92.63	92.60	-2	5,556	-0.04%
2021/06/30	0	94.10	1	93.80	94.00	-1	5,792	-0.02%
2021/06/29	1	94.00	2	93.80	93.70	-1	6,023	-0.02%
2021/06/28	2	94.30	0	0.00	95.10	2	6,207	0.03%
2021/06/25	2	95.30	5	95.48	94.30	-3	6,537	-0.05%
2021/06/24	1	94.60	6	94.77	94.60	-5	6,769	-0.07%
2021/06/23	0	0.00	2.1	94.30	94.00	-2.1	6,868	-0.03%
2021/06/22	3	92.97	60	93.17	92.60	-57	7,365	-0.77%
2021/06/21	2.4	94.60	1	94.50	94.30	1.4	7,403	0.02%
2021/06/18	3.3	96.04	4	96.28	96.40	-0.8	7,453	-0.01%
2021/06/17	2	96.10	4	96.13	96.50	-2	7,514	-0.03%
2021/06/16	8.1	95.23	2	96.40	94.30	6.1	7,571	0.08%
2021/06/15	4.1	95.95	13	95.65	96.20	-9	7,698	-0.12%
2021/06/11	16.4	97.68	15.1	95.99	95.10	1.4	8,301	0.02%
2021/06/10	114.1	99.50	23.2	98.25	96.80	90.9	8,717	1.04%	大買/
2021/06/09	5.1	92.94	7	93.71	94.30	-1.9	8,500	-0.02%
2021/06/08	3	92.90	3	92.07	91.90	0	8,610	0.00%
2021/06/07	3	90.05	2	92.10	92.40	1	8,792	0.01%
2021/06/04	0	0.00	4	91.80	91.80	-4	8,852	-0.05%
2021/06/03	3	93.03	1	93.00	92.70	2	8,910	0.02%
2021/06/02	7.1	93.17	2	93.20	93.00	5.1	9,000	0.06%
2021/06/01	2	95.40	2	95.15	94.70	0	9,040	0.00%
2021/05/31	5.1	94.21	6	93.98	94.30	-1	9,093	-0.01%
2021/05/28	15	94.05	7.1	93.90	94.10	7.9	9,206	0.09%
2021/05/27	19	92.96	8	93.30	94.00	11	9,409	0.12%
2021/05/26	1	92.10	2	92.00	91.80	-1	9,402	-0.01%
2021/05/25	9.1	93.02	7	92.67	92.20	2.1	9,629	0.02%
2021/05/24	0	0.00	15	89.13	90.10	-15	9,887	-0.15%
2021/05/21	0.3	88.77	0.3	88.00	88.10	0	10,180	0.00%
2021/05/20	4	87.33	5	87.98	87.00	-1	10,707	-0.01%
2021/05/19	10	90.04	5	87.56	89.90	5	11,189	0.04%
2021/05/18	11	86.83	4	87.15	87.00	7	11,725	0.06%
2021/05/17	3	87.13	3.3	84.52	82.50	-0.3	11,952	0.00%
2021/05/14	2	88.25	6	88.63	88.00	-4	11,990	-0.03%
2021/05/13	12	90.78	12	90.18	88.90	0	11,927	0.00%
2021/05/12	25.6	85.80	40	85.31	86.80	-14.5	11,768	-0.12%
2021/05/11	26.1	92.36	35	92.52	90.50	-8.9	11,690	-0.08%
2021/05/10	7.5	97.30	14	97.21	97.20	-6.5	11,639	-0.06%
2021/05/07	16	99.64	8	99.90	99.50	8	11,696	0.07%
2021/05/06	1.1	98.46	3	98.00	96.60	-1.9	11,821	-0.02%
2021/05/05	5	99.44	3.2	98.82	97.20	1.9	12,583	0.01%
2021/05/04	11.5	98.02	12.3	97.92	100.50	-0.9	13,173	-0.01%
2021/05/03	14.1	105.46	17	104.76	102.00	-2.9	13,120	-0.02%
2021/04/29	9.1	111.61	7	112.64	110.00	2.1	13,021	0.02%
2021/04/28	9	110.56	29	110.16	112.00	-20	12,981	-0.15%
2021/04/27	14.2	110.54	8	111.19	109.50	6.2	12,943	0.05%
2021/04/26	29.3	114.89	24.1	114.77	114.50	5.2	12,885	0.04%
2021/04/23	50.2	112.23	40.1	111.52	112.50	10.1	12,828	0.08%
2021/04/22	18	113.00	16	112.47	109.50	2	12,847	0.02%
2021/04/21	5	110.00	4.1	109.86	111.00	0.9	12,799	0.01%
2021/04/20	6	110.50	5	111.10	110.00	1	12,813	0.01%
2021/04/19	2.1	109.49	8	109.06	109.50	-6	12,806	-0.05%
2021/04/16	20.1	111.16	4.1	112.87	110.50	16.1	12,837	0.13%
2021/04/15	7.7	110.90	7	110.50	112.50	0.7	12,742	0.01%
2021/04/14	7	104.93	13.1	105.43	106.00	-6.1	12,670	-0.05%
2021/04/13	3.1	111.16	21	111.36	108.00	-17.9	12,569	-0.14%
2021/04/12	18	111.33	24	111.15	108.50	-6	12,524	-0.05%
2021/04/09	34.1	115.38	52	114.54	113.00	-17.9	12,433	-0.14%
2021/04/08	48.1	115.46	22	113.91	113.50	26.1	12,344	0.21%
2021/04/07	27.1	113.12	26.3	111.69	115.00	0.8	12,160	0.01%
2021/04/06	26.2	111.64	27	112.80	114.00	-0.8	12,000	-0.01%
2021/04/01	24.4	104.38	61	103.41	105.50	-36.6	11,755	-0.31%
2021/03/31	28	102.79	75	101.96	102.00	-47	11,534	-0.41%
2021/03/30	152	103.64	102	102.61	103.00	50	11,375	0.44%	大買/大賣/
2021/03/29	99	99.80	78	100.14	99.40	21	11,059	0.19%
2021/03/26	31	97.82	43	97.74	98.00	-12	10,827	-0.11%
2021/03/25	178	98.45	171	98.37	96.70	7	10,729	0.07%	大買/大賣/
2021/03/24	25	94.79	12	94.85	94.80	13	10,232	0.13%
2021/03/23	2	95.00	5	94.50	93.60	-3	10,227	-0.03%
2021/03/22	10	94.50	16	93.61	93.50	-6	10,174	-0.06%
2021/03/19	10	92.86	12	92.68	92.80	-2	10,113	-0.02%
2021/03/18	14	94.74	16	94.63	94.10	-2	10,049	-0.02%
2021/03/17	102	96.09	74.2	93.87	94.50	27.8	9,947	0.28%	大買/
2021/03/16	78.2	95.34	68	95.79	98.70	10.1	9,404	0.11%
2021/03/15	4	89.68	5.3	88.98	89.80	-1.3	8,980	-0.01%
2021/03/12	20	89.53	25	88.43	88.40	-5	8,991	-0.06%
2021/03/11	18	87.79	25	88.07	88.20	-7	8,903	-0.08%
2021/03/10	7	85.81	7	85.87	86.30	0	8,775	0.00%
2021/03/09	11	84.15	8.1	84.00	85.30	2.9	8,750	0.03%
2021/03/08	9.3	85.20	11	84.77	84.50	-1.7	8,811	-0.02%
2021/03/05	1	86.30	7	85.17	85.80	-6	8,735	-0.07%
2021/03/04	6	85.32	8	85.59	84.70	-2	8,712	-0.02%
2021/03/03	15	84.99	9	85.19	84.90	6	8,709	0.07%
2021/03/02	10	87.82	15.1	87.58	85.70	-5.1	8,584	-0.06%
2021/02/26	15	84.80	11	85.01	84.60	4	8,371	0.05%
2021/02/25	12	86.78	15	86.91	86.50	-3	8,356	-0.04%
2021/02/24	48	86.87	50	85.87	84.10	-2	8,261	-0.02%
2021/02/23	54.1	84.42	57	84.74	84.00	-2.9	7,957	-0.04%
2021/02/22	122.1	89.01	129	89.05	87.60	-7	7,648	-0.09%	大買/大賣/
2021/02/19	107	84.24	104	83.30	87.80	3	7,132	0.04%	大買/大賣/
2021/02/18	90	79.32	157.1	79.53	79.90	-67.1	6,636	-1.01%	大賣/
2021/02/17	6	72.65	48.3	74.51	76.30	-42.3	6,055	-0.70%
2021/02/05	33	70.04	17	70.15	69.40	16	5,783	0.28%
2021/02/04	1	68.60	1	68.90	68.80	0	5,746	0.00%
2021/02/03	4	68.50	2	68.75	68.60	2	5,769	0.03%
2021/02/02	13	67.41	3	68.03	67.90	10	5,945	0.17%
2021/02/01	3	64.90	3	65.30	66.80	0	6,203	0.00%
2021/01/29	20	68.28	17	68.02	66.20	3	6,303	0.05%
2021/01/28	26	69.80	22	70.40	68.70	4	6,298	0.06%
2021/01/27	275.1	75.71	234	74.39	72.80	41.1	6,149	0.67%	大買/大賣/
2021/01/26	47	73.65	81	75.58	76.20	-34	5,438	-0.63%
2021/01/25	8	69.21	9.1	69.27	69.30	-1.1	4,835	-0.02%
2021/01/22	1.1	67.48	4	66.30	67.60	-2.9	4,794	-0.06%
2021/01/21	4	64.68	9	64.89	64.60	-5	4,809	-0.10%
2021/01/20	4	66.38	4	65.53	65.30	0	4,819	0.00%
2021/01/19	11	68.23	3	67.73	67.50	8	4,842	0.17%
2021/01/18	23.4	70.09	5	70.68	69.00	18.4	4,972	0.37%
2021/01/15	11	70.34	16	71.26	69.50	-5	4,999	-0.10%
2021/01/14	6	68.98	20.3	69.71	69.70	-14.3	4,984	-0.29%
2021/01/13	15	68.05	25.5	68.18	67.80	-10.5	4,922	-0.21%
2021/01/12	23	67.32	11	68.24	66.70	12	4,993	0.24%
2021/01/11	4	66.53	5	66.36	67.40	-1	5,037	-0.02%
2021/01/08	2	67.50	2	67.40	67.20	0	5,155	0.00%
2021/01/07	1	66.70	7	66.99	66.80	-6	5,201	-0.12%
2021/01/06	2	65.55	1	66.80	65.50	1	5,280	0.02%
2021/01/05	3	66.33	3	66.93	66.50	0	5,349	0.00%
2021/01/04	1	66.20	4	67.00	67.30	-3	5,502	-0.05%
2020/12/31	5	65.76	3	65.70	65.70	2	6,172	0.03%
2020/12/29	0	0.00	1	64.30	64.20	-1	6,793	-0.01%
2020/12/28	1	65.00	0	0.00	65.10	1	6,926	0.01%
2020/12/25	2	64.95	3	64.90	64.70	-1	7,084	-0.01%
2020/12/24	2	64.95	6	65.27	65.00	-4	7,243	-0.06%
2020/12/23	20	63.88	0	0.00	63.70	20	7,464	0.27%
2020/12/22	5	64.12	1	64.20	64.00	4	7,877	0.05%
2020/12/21	9	63.39	2	63.15	63.50	7	8,202	0.09%
2020/12/18	1	63.90	1	63.90	63.60	0	8,471	0.00%
2020/12/17	6	63.37	1	63.50	63.40	5	8,854	0.06%
2020/12/16	2	64.70	0	0.00	64.70	2	9,049	0.02%
2020/12/15	2	65.05	1	64.50	64.30	1	9,574	0.01%
2020/12/14	46	65.75	0	0.00	65.90	46	10,057	0.46%
2020/12/11	12	65.98	12	66.23	65.40	0	11,020	0.00%
2020/12/10	20.5	67.42	4.1	67.08	67.10	16.4	11,773	0.14%
2020/12/09	3	69.30	4	69.53	69.40	-1	11,866	-0.01%
2020/12/08	8.4	68.70	8	69.04	68.40	0.4	11,815	0.00%
2020/12/07	7	68.03	8	68.24	67.20	-1	11,731	-0.01%
2020/12/04	4	68.15	23	68.08	67.90	-19	11,694	-0.16%
2020/12/03	5	68.20	1	69.20	67.40	4	11,759	0.03%
2020/12/02	8	68.84	10	68.75	68.70	-2	11,711	-0.02%
2020/12/01	4	67.40	3	67.33	67.60	1	11,601	0.01%
2020/11/30	8	67.19	5	66.96	66.90	3	11,605	0.03%
2020/11/27	4	67.18	3	67.47	66.70	1	11,637	0.01%
2020/11/26	1	65.90	1	65.70	66.10	0	11,562	0.00%
2020/11/25	2	65.90	5	66.70	65.40	-3	11,556	-0.03%
2020/11/24	9	66.76	5	67.02	66.40	4	11,565	0.03%
2020/11/23	30	67.22	24	67.43	67.20	6	11,498	0.05%
2020/11/20	11	64.59	1	65.00	65.30	10	11,365	0.09%
2020/11/19	2	65.15	0	0.00	64.90	2	11,354	0.02%
2020/11/18	5	65.86	2	66.45	65.50	3	11,345	0.03%
2020/11/17	1	65.50	2	65.05	65.10	-1	11,325	-0.01%
2020/11/16	2	65.35	0	0.00	65.40	2	11,380	0.02%
2020/11/13	6	65.48	2.7	64.75	65.70	3.3	11,383	0.03%
2020/11/12	7	64.34	19	64.08	63.90	-12	11,363	-0.11%
2020/11/11	10	65.29	10	65.24	65.30	0	11,322	0.00%
2020/11/10	51	65.80	50.1	65.67	64.70	0.9	11,299	0.01%
2020/11/09	73	67.77	71	67.89	68.00	2	11,116	0.02%
2020/11/06	23	71.63	37	72.19	71.10	-14	10,825	-0.13%
2020/11/05	47	71.03	45	71.36	70.90	2	10,723	0.02%
2020/11/04	22	70.00	15	70.29	70.10	7	10,662	0.07%
2020/11/03	17	69.53	24	69.40	70.30	-7	10,795	-0.06%
2020/11/02	10	67.99	12	67.41	68.30	-2	10,743	-0.02%
2020/10/30	11	67.59	14	67.80	66.70	-3	10,713	-0.03%
2020/10/29	7	67.21	9	67.12	67.30	-2	10,687	-0.02%
2020/10/28	20	68.27	24	68.38	68.10	-4	10,672	-0.04%
2020/10/27	14	68.63	11	69.05	68.50	3	10,652	0.03%
2020/10/26	58	71.06	38	71.10	69.00	20	10,621	0.19%
2020/10/23	44	71.13	39	71.42	71.00	5	10,467	0.05%
2020/10/22	44	70.48	43	70.42	70.70	1	10,379	0.01%
2020/10/21	36	70.03	38	69.98	70.00	-2	10,253	-0.02%
2020/10/20	18	69.61	12	69.68	69.50	6	10,227	0.06%
2020/10/19	9	69.11	8	69.20	69.50	1	10,126	0.01%
2020/10/16	32	69.70	50.3	70.20	68.00	-18.3	10,087	-0.18%
2020/10/15	32	69.44	30	69.69	69.50	2	9,935	0.02%
2020/10/14	27	70.09	26	70.40	69.50	1	9,900	0.01%
2020/10/13	40	69.67	33	69.93	70.10	7	9,877	0.07%
2020/10/12	33	69.97	28	69.83	70.50	5	9,844	0.05%
2020/10/08	200	71.26	164	70.61	69.30	36	9,750	0.37%	大買/大賣/
2020/10/07	51	68.82	68	69.28	71.60	-17	9,124	-0.19%
2020/10/06	17	66.59	30	66.21	67.90	-13	8,740	-0.15%
2020/10/05	36	65.23	13	65.18	65.10	23	8,690	0.26%
2020/09/30	36	64.48	34	64.47	66.30	2	8,782	0.02%
2020/09/29	16	64.78	25	64.95	64.00	-9	8,741	-0.10%
2020/09/28	37	65.95	21	66.09	64.60	16	8,704	0.18%
2020/09/25	58	67.98	85	68.71	67.30	-27	8,552	-0.32%
2020/09/24	61	68.25	58	68.59	67.50	3	8,202	0.04%
2020/09/23	16	68.61	32	69.10	70.10	-16	7,934	-0.20%
2020/09/22	54	69.96	45	69.75	68.50	9	7,740	0.12%
2020/09/21	50	70.12	35	70.31	69.00	15	7,383	0.20%
2020/09/18	108	71.79	102	71.83	72.20	6	7,242	0.08%	大買/大賣/
2020/09/17	125	70.43	129.3	70.38	72.00	-4.3	6,767	-0.06%	大買/大賣/
2020/09/16	245	69.44	227	69.48	70.00	18	6,369	0.28%	大買/大賣/
2020/09/15	111	63.13	97	63.48	65.10	14	5,609	0.25%	大買/
2020/09/14	14	57.54	21	57.60	59.20	-7	4,909	-0.14%
2020/09/11	5	54.10	1	54.70	53.90	4	4,784	0.08%
2020/09/10	0	0.00	1	55.60	54.80	-1	4,858	-0.02%
2020/09/09	3	54.53	3	54.77	55.30	0	4,950	0.00%
2020/09/08	13	55.73	16	55.45	54.70	-3	4,999	-0.06%
2020/09/07	3	54.10	2	54.25	53.10	1	5,008	0.02%
2020/09/04	2	53.35	1	54.00	54.20	1	5,133	0.02%
2020/09/03	3	55.67	0	0.00	54.80	3	5,220	0.06%
2020/09/02	0	0.00	11	55.07	55.30	-11	5,323	-0.21%
2020/09/01	1	53.30	1	53.60	53.40	0	5,620	0.00%
2020/08/31	3	53.50	1	53.90	53.80	2	5,701	0.04%
2020/08/28	11	54.47	14	54.80	53.80	-3	5,973	-0.05%
2020/08/27	4	53.85	11	54.19	53.50	-7	6,255	-0.11%
2020/08/26	2	54.10	3	54.10	54.40	-1	6,355	-0.02%
2020/08/25	4	53.20	2	53.40	53.10	2	6,497	0.03%
2020/08/24	0	0.00	2	52.80	52.90	-2	6,655	-0.03%
2020/08/21	2	51.50	7	51.93	52.10	-5	6,881	-0.07%
2020/08/20	12	52.27	14	51.04	50.90	-2	7,135	-0.03%
2020/08/19	9	55.54	3	55.90	55.10	6	7,182	0.08%
2020/08/18	10	55.19	3	55.63	55.40	7	7,250	0.10%
2020/08/17	1	55.20	2	55.65	55.30	-1	7,487	-0.01%
2020/08/14	1	54.70	1	55.40	54.70	0	7,583	0.00%
2020/08/13	1	54.80	12	54.67	54.80	-11	7,687	-0.14%
2020/08/12	0	0.00	7	53.90	54.80	-7	8,026	-0.09%
2020/08/11	12	53.01	20	54.18	53.00	-8	8,560	-0.09%
2020/08/10	5	55.48	4	55.60	54.80	1	8,853	0.01%
2020/08/07	16	56.62	19	56.66	56.00	-3	9,415	-0.03%
2020/08/06	9	53.60	3	54.37	52.70	6	9,507	0.06%
2020/08/05	4	53.98	4	54.08	53.90	0	9,997	0.00%
2020/08/04	5	53.54	0	0.00	53.70	5	10,440	0.05%
2020/08/03	17	53.74	3	54.03	53.80	14	11,261	0.12%
2020/07/31	2	52.70	0	0.00	52.80	2	11,751	0.02%
2020/07/30	6	52.20	9	52.54	53.00	-3	12,488	-0.02%
2020/07/29	1	51.30	0	0.00	51.60	1	12,730	0.01%
2020/07/28	4	50.88	14	50.94	50.20	-10	12,797	-0.08%
2020/07/27	16	50.31	8	50.36	50.00	8	12,956	0.06%
2020/07/24	4	52.08	7	51.59	51.00	-3	13,285	-0.02%
2020/07/23	11	52.53	4	52.53	52.70	7	13,327	0.05%
2020/07/22	5	53.00	2	53.55	52.70	3	13,415	0.02%
2020/07/21	10	53.02	17	53.14	53.30	-7	13,584	-0.05%
2020/07/20	10	52.80	3	53.30	52.80	7	13,748	0.05%
2020/07/17	8	52.89	25	54.27	52.10	-17	13,921	-0.12%
2020/07/16	23	56.22	4	55.95	55.00	19	13,922	0.14%
2020/07/15	2	59.95	6	59.35	58.20	-4	13,949	-0.03%
2020/07/14	4	60.83	36	60.08	59.50	-32	14,039	-0.23%
2020/07/13	0	0.00	2.2	63.00	62.50	-2.2	14,127	-0.02%
2020/07/10	5	62.64	10	62.10	61.50	-5	14,144	-0.04%
2020/07/09	22	62.79	16	62.93	62.10	6	14,181	0.04%
2020/07/08	18	60.07	17	60.62	61.20	1	14,222	0.01%
2020/07/07	18	61.00	21	60.30	60.40	-3	14,351	-0.02%
2020/07/06	5	59.88	29	59.99	59.90	-24	14,471	-0.17%
2020/07/03	5	58.62	5	59.02	58.70	0	14,561	0.00%
2020/07/02	2	58.30	4	58.13	58.40	-2	14,934	-0.01%
2020/07/01	14	57.78	21	57.63	57.10	-7	15,227	-0.05%
2020/06/30	1	56.40	1	56.80	56.70	0	15,401	0.00%
2020/06/29	12	56.94	2	57.05	56.20	10	15,402	0.06%
2020/06/24	0	0.00	1	55.60	55.90	-1	15,345	-0.01%
2020/06/23	5	55.64	5	55.52	55.00	0	15,400	0.00%
2020/06/22	8	55.56	17	55.50	56.20	-9	15,324	-0.06%
2020/06/19	10	53.56	10	53.69	53.80	0	15,159	0.00%
2020/06/18	4	53.35	7	53.61	53.10	-3	15,116	-0.02%
2020/06/17	11	53.23	5	53.24	53.10	6	15,086	0.04%
2020/06/16	9	52.42	12	52.18	52.70	-3	15,056	-0.02%
2020/06/15	9	51.14	10	51.67	51.10	-1	15,052	-0.01%
2020/06/12	23	51.15	13	51.35	51.80	10	15,063	0.07%
2020/06/11	7	50.81	18	49.95	50.50	-11	15,064	-0.07%
2020/06/10	11	51.56	13	51.68	51.60	-2	15,146	-0.01%
2020/06/09	8	52.26	26	52.73	52.00	-18	15,178	-0.12%
2020/06/08	56	53.43	45	53.60	52.00	11	15,246	0.07%
2020/06/05	12	57.92	27	57.81	57.70	-15	15,141	-0.10%
2020/06/04	50	58.92	47	58.98	58.00	3	15,353	0.02%
2020/06/03	65	59.67	64	59.73	60.30	1	15,769	0.01%
2020/06/02	36	58.23	118	58.16	57.70	-82	15,984	-0.51%	大賣/
2020/06/01	27	58.62	32	58.52	58.30	-5	16,421	-0.03%
2020/05/29	80	57.48	37	57.72	57.70	43	16,642	0.26%
2020/05/28	101	57.80	21	57.60	57.10	80	16,528	0.48%	大買/
2020/05/27	44	57.20	36	57.41	55.90	8	16,379	0.05%
2020/05/26	15	57.73	13	58.20	58.10	2	16,134	0.01%
2020/05/25	23	57.21	20	57.01	57.80	3	16,019	0.02%
2020/05/22	27	58.71	30	58.60	57.10	-3	15,985	-0.02%
2020/05/21	10	58.50	12	58.13	58.00	-2	15,991	-0.01%
2020/05/20	7	57.73	4	57.83	57.40	3	15,879	0.02%
2020/05/19	63	58.12	56	58.96	57.00	7	15,747	0.04%
2020/05/18	91	61.20	91	60.61	61.20	0	15,364	0.00%
2020/05/15	30	59.11	26	59.48	57.50	4	14,791	0.03%
2020/05/14	57	61.44	54	61.87	59.80	3	14,442	0.02%
2020/05/13	25	60.41	29	60.84	61.00	-4	13,802	-0.03%
2020/05/12	94	60.98	68.2	61.47	60.80	25.8	13,520	0.19%
2020/05/11	15	58.56	18.1	58.12	59.50	-3.1	12,981	-0.02%
2020/05/08	56.1	59.22	59	58.55	58.30	-2.9	12,517	-0.02%
2020/05/07	85	53.88	91.4	53.95	55.70	-6.4	11,727	-0.05%
2020/05/06	87	53.77	94	52.81	50.70	-7	11,237	-0.06%
2020/05/05	43	48.03	25	47.49	50.30	18	10,483	0.17%
2020/05/04	33	45.81	12	46.35	45.80	21	10,202	0.21%
2020/04/30	10	46.37	26	47.22	46.10	-16	10,141	-0.16%
2020/04/29	21	47.14	27	46.98	47.75	-6	9,941	-0.06%
2020/04/28	10	45.12	21	45.58	44.85	-11	9,568	-0.11%
2020/04/27	18	45.92	31	46.14	45.85	-13	9,479	-0.14%
2020/04/24	56	46.74	65	46.60	46.10	-9	9,357	-0.10%
2020/04/23	18	46.07	23	46.15	46.30	-5	9,122	-0.05%
2020/04/22	60	45.06	37	45.11	45.40	23	8,898	0.26%
2020/04/21	22	44.07	29	43.81	43.05	-7	8,656	-0.08%
2020/04/20	31	44.56	21	44.56	44.70	10	8,549	0.12%
2020/04/17	16	44.13	43	45.59	43.85	-27	8,441	-0.32%
2020/04/16	36	45.77	13	45.95	45.65	23	8,248	0.28%
2020/04/15	17	45.76	8	45.73	45.00	9	8,048	0.11%
2020/04/14	23	45.88	26	46.15	45.45	-3	7,936	-0.04%
2020/04/13	46	46.48	41	46.46	45.80	5	7,732	0.06%
2020/04/10	53	45.20	43	45.20	44.50	10	7,445	0.13%
2020/04/09	39	44.99	36	44.74	44.05	3	7,180	0.04%
2020/04/08	14	43.10	13	43.21	43.40	1	6,922	0.01%
2020/04/07	65	44.73	136	44.39	43.50	-71	6,708	-1.06%	大賣/
2020/04/06	95	42.35	79	42.77	43.70	16	6,238	0.26%
2020/04/01	27	38.72	23	38.85	39.75	4	5,855	0.07%
2020/03/31	4	36.44	4	36.46	36.15	0	5,580	0.00%
2020/03/30	1	36.60	0	0.00	36.20	1	5,518	0.02%
2020/03/27	50	36.72	39	36.46	36.00	11	5,446	0.20%
2020/03/26	8	35.01	4	34.66	35.00	4	5,314	0.08%
2020/03/25	5	34.56	4	34.93	34.25	1	5,254	0.02%
2020/03/24	1	34.80	8	34.32	34.40	-7	5,180	-0.14%
2020/03/23	8	33.47	0	0.00	33.15	8	5,108	0.16%
2020/03/20	3	33.47	4	33.26	33.85	-1	5,069	-0.02%
2020/03/19	18	32.92	15	33.21	31.10	3	5,000	0.06%
2020/03/18	28	35.55	25	35.64	34.50	3	4,882	0.06%
2020/03/17	15	34.49	21	34.87	34.45	-6	4,772	-0.13%
2020/03/16	39	35.18	26	34.62	34.20	13	4,627	0.28%
2020/03/13	6	32.69	37	33.35	32.95	-31	4,383	-0.71%
2020/03/12	24	36.63	29	36.76	35.70	-5	4,232	-0.12%
2020/03/11	21	39.90	14	40.14	38.20	7	3,998	0.18%
2020/03/10	48	39.47	60	40.54	38.90	-12	3,708	-0.32%
2020/03/09	132	46.95	163	46.30	43.00	-31	3,398	-0.91%	大買/大賣/
2020/03/06	161	44.02	80	44.46	46.20	81	2,687	3.01%	大買/
2020/03/05	163	40.86	192	40.98	42.00	-29	2,126	-1.36%	大買/大賣/
2020/03/04	19	37.64	9	38.48	39.15	10	1,554	0.64%
2020/03/03	13	35.60	14	35.18	35.60	-1	1,144	-0.09%
2020/03/02	36	35.44	32	35.55	35.10	4	1,075	0.37%
2020/02/27	0	0.00	1	34.80	34.10	-1	970	-0.10%
2020/02/26	41	35.30	0	0.00	34.50	41	925	4.43%
2020/02/25	18	35.36	26	35.44	35.00	-8	895	-0.89%
2020/02/24	49	36.12	33	36.79	36.65	16	808	1.98%
2020/02/21	0	0.00	3	34.78	34.65	-3	527	-0.57%
2020/02/20	0	0.00	2	34.05	34.05	-2	501	-0.40%
2020/02/17	1	34.50	0	0.00	34.10	1	489	0.20%
2020/02/14	1	34.00	1	33.80	33.75	0	475	0.00%
2020/02/13	1	33.95	0	0.00	33.75	1	470	0.21%
2020/02/11	0	0.00	5	34.00	33.75	-5	462	-1.08%
2020/02/10	9	35.54	5	33.95	33.85	4	454	0.88%
2020/02/07	2	35.05	2	34.00	34.40	0	390	0.00%
2020/02/06	5	33.75	0	0.00	33.70	5	327	1.53%
2020/02/05	5	34.03	0	0.00	34.10	5	312	1.60%
2020/02/04	6	33.25	40	33.89	33.60	-34	297	-11.44%
2020/02/03	33	30.72	0	0.00	32.40	33	245	13.47%
2020/01/30	1	31.60	0	0.00	31.40	1	225	0.44%
2019/12/20	0	0.00	5	32.95	32.75	-5	266	-1.87%
2019/11/20	5	32.40	0	0.00	32.35	5	557	0.90%
2019/11/11	0	0.00	21	33.11	32.95	-21	651	-3.23%
2019/10/25	2	33.60	2	33.55	33.70	0	650	0.00%
2019/10/24	21	33.77	0	0.00	33.80	21	654	3.21%
2019/10/09	0	0.00	1	32.05	32.05	-1	630	-0.16%
2019/10/08	0	0.00	1	32.15	32.15	-1	631	-0.16%
2019/10/03	0	0.00	2	33.30	33.30	-2	632	-0.32%
2019/10/01	0	0.00	3	33.80	33.80	-3	631	-0.47%
2019/09/27	1	33.70	0	0.00	33.60	1	632	0.16%
2019/09/23	1	34.50	1	34.70	35.00	0	617	0.00%
2019/09/05	0	0.00	2	35.45	34.90	-2	524	-0.38%
2019/09/02	0	0.00	3	35.13	35.10	-3	466	-0.64%
2019/08/30	0	0.00	1	34.70	34.70	-1	446	-0.22%
2019/08/29	0	0.00	11	34.58	34.95	-11	415	-2.65%
2019/08/28	1	33.70	0	0.00	33.90	1	385	0.26%
2019/08/27	2	34.60	3	34.95	34.00	-1	369	-0.27%
2019/08/21	1	34.40	2	34.40	34.25	-1	288	-0.35%
2019/08/20	1	34.65	3	34.67	34.50	-2	280	-0.71%
2019/08/15	1	33.70	0	0.00	33.10	1	233	0.43%
2019/08/08	0	0.00	5	31.10	31.05	-5	181	-2.75%
2019/08/07	0	0.00	1	30.65	30.65	-1	180	-0.55%
2019/07/29	0	0.00	1	31.85	31.75	-1	179	-0.56%
2019/07/25	1	31.70	0	0.00	31.60	1	171	0.58%
2019/07/15	1	31.00	0	0.00	31.05	1	165	0.60%
2019/07/08	0	0.00	0.2	32.30	32.20	-0.2	155	-0.11%
2019/06/21	1	31.35	0	0.00	31.35	1	186	0.54%
2019/06/18	0	0.00	1	30.75	31.00	-1	209	-0.48%
2019/05/30	1	30.25	0	0.00	30.45	1	228	0.44%
2019/05/24	2	29.68	0	0.00	29.90	2	230	0.87%
2019/05/21	0	0.00	5	30.15	30.20	-5	231	-2.16%
2019/05/16	2	30.70	0	0.00	30.70	2	229	0.87%
2019/05/15	2	30.85	0	0.00	30.75	2	230	0.87%
2019/05/10	0	0.00	10	31.05	31.10	-10	227	-4.40%
2019/05/06	1	31.70	0	0.00	31.70	1	223	0.45%
2019/05/02	0	0.00	1	31.50	31.55	-1	220	-0.45%
2019/04/26	1	31.90	0	0.00	32.15	1	217	0.46%
2019/04/23	6	32.27	0	0.00	32.30	6	211	2.84%
2019/04/17	0	0.00	1	32.40	32.30	-1	205	-0.49%
2019/04/15	0	0.00	4	32.10	32.20	-4	195	-2.04%
2019/04/12	0	0.00	2	32.10	32.00	-2	193	-1.04%
2019/04/11	1	32.50	0	0.00	32.20	1	189	0.53%
2019/04/08	1	32.10	0	0.00	31.95	1	179	0.56%
2019/04/02	2	31.40	2	31.50	31.55	0	169	0.00%
2019/04/01	1	31.20	1	31.20	31.10	0	162	0.00%
2019/03/29	1	30.90	1	30.95	30.95	0	157	0.00%
2019/03/27	1	31.00	2	31.30	31.20	-1	153	-0.65%
2019/03/26	2	31.00	0	0.00	30.95	2	147	1.35%
2019/03/22	3	30.93	0	0.00	30.65	3	135	2.22%
2019/03/19	0	0.00	2	30.15	30.15	-2	114	-1.75%
2019/03/13	5	28.96	0	0.00	29.10	5	110	4.52%
2019/03/11	2	28.95	0	0.00	29.10	2	106	1.88%
2019/03/08	7	28.94	0	0.00	29.10	7	105	6.64%
2019/03/07	6	29.35	0	0.00	29.20	6	105	5.70%
2019/02/20	2	29.10	0	0.00	29.15	2	91	2.20%
2018/12/14	0	0.00	4	29.08	29.15	-4	116	-3.42%
2018/12/11	4	29.43	0	0.00	29.95	4	116	3.45%
2018/12/05	0	0.00	11	29.21	29.15	-11	111	-9.87%
2018/12/04	3	29.35	0	0.00	29.50	3	114	2.61%
2018/12/03	8	29.40	0	0.00	29.40	8	116	6.87%
2018/11/08	0.1	28.00	0	0.00	27.90	0.1	144	0.05%
2018/10/26	0	0.00	2	26.60	27.00	-2	172	-1.16%
2018/10/17	0	0.00	2	29.15	28.50	-2	176	-1.13%
2018/10/08	1	29.75	0	0.00	29.90	1	175	0.57%
2018/08/07	0.2	29.80	0	0.00	29.95	0.2	239	0.07%
2018/07/26	0	0.00	6	29.05	29.05	-6	263	-2.27%
2018/07/09	1	30.00	0	0.00	30.00	1	323	0.31%
2018/07/02	2	31.45	2	31.60	31.10	0	326	0.00%
2018/06/28	0	0.00	5	30.25	30.35	-5	329	-1.52%
2018/06/26	1	30.00	0	0.00	30.20	1	328	0.30%
2018/06/20	1	31.30	0	0.00	31.25	1	334	0.30%
2018/06/08	1	32.75	1	32.35	32.50	0	425	0.00%
2018/06/06	2	32.75	2	33.00	32.70	0	445	0.00%
2018/06/05	0	0.00	0	32.40	32.35	0	454	0.00%
2018/05/18	1	31.80	0	0.00	31.80	1	650	0.15%
2018/04/27	1	32.50	5	32.50	32.50	-4	786	-0.51%
2018/04/24	1	32.80	19	32.98	33.10	-18	805	-2.24%
2018/04/23	0	0.00	2	34.35	34.05	-2	794	-0.25%
2018/04/17	2	34.25	0	0.00	34.60	2	800	0.25%
2018/04/11	3	36.90	0	0.00	36.75	3	851	0.35%
2018/04/10	2	37.10	3	36.85	37.15	-1	859	-0.12%
2018/04/02	0	0.00	2	37.30	37.35	-2	876	-0.23%
2018/03/30	2	36.90	0	0.00	36.75	2	884	0.23%
2018/03/28	3	36.57	0	0.00	36.75	3	911	0.33%
2018/03/27	7	36.74	0	0.00	36.85	7	919	0.76%
2018/03/26	3	36.32	1	36.20	36.55	2	925	0.22%
2018/03/23	1	35.80	0	0.00	36.40	1	929	0.11%
2018/03/22	1	37.30	1	37.30	36.60	0	933	0.00%
2018/03/20	2	37.60	0	0.00	38.00	2	962	0.21%
2018/03/19	3	37.95	0	0.00	38.05	3	1,066	0.28%
2018/03/15	14	38.39	22	38.37	38.25	-8	1,163	-0.69%
2018/03/13	0	0.00	7	37.40	37.40	-7	1,244	-0.56%
2018/03/09	1	37.50	0	0.00	37.10	1	1,244	0.08%
2018/03/05	1	37.20	2	36.75	37.20	-1	1,317	-0.08%
2018/03/02	2	36.70	2	36.15	37.00	0	1,333	0.00%
2018/03/01	1	36.80	0	0.00	37.00	1	1,388	0.07%
2018/02/27	1	37.00	1	37.05	37.40	0	1,490	0.00%
2018/02/26	14	37.58	4	37.15	37.35	10	1,494	0.67%
2018/02/23	6	36.92	26	37.03	37.05	-20	1,473	-1.36%
2018/02/22	2	36.50	3	35.85	36.50	-1	1,453	-0.07%
2018/02/06	0	0.00	7	34.50	34.60	-7	1,492	-0.47%
2018/02/02	13	35.11	0	0.00	34.90	13	1,509	0.86%
2018/01/31	0	0.00	5	35.10	35.10	-5	1,578	-0.32%
2018/01/30	12	35.24	0	0.00	35.35	12	1,638	0.73%
2018/01/24	0	0.00	4	34.85	35.25	-4	1,849	-0.22%
2018/01/23	0	0.00	1	34.40	34.40	-1	1,985	-0.05%
2018/01/22	1	34.40	1	34.65	34.35	0	2,070	0.00%
2018/01/19	4	34.70	0	0.00	34.60	4	2,076	0.19%
2018/01/18	10	35.15	0	0.00	35.25	10	2,066	0.48%
2018/01/17	3	35.00	2	35.20	35.05	1	2,059	0.05%
2018/01/16	6	35.08	2	35.15	35.30	4	2,059	0.19%
2018/01/15	0	0.00	2	34.80	34.90	-2	2,070	-0.10%
2018/01/11	7	34.83	6	35.02	34.75	1	2,118	0.05%
2018/01/10	0	0.00	5	35.14	35.00	-5	2,123	-0.24%
2018/01/08	3	36.60	0	0.00	36.45	3	2,092	0.14%
2018/01/05	0	0.00	1	38.00	37.55	-1	2,078	-0.05%
2018/01/03	0	0.00	1	37.35	37.35	-1	2,049	-0.05%
2018/01/02	1	37.00	0	0.00	37.00	1	2,042	0.05%