松翰 (5471)-國泰-館前券商分點個股進出

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
51.4
漲跌
--
漲幅
0.00%
成交量
244張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

松翰 (5471)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/16	0.1	51.10	0	0.00	51.40	0.1	544	0.02%
2024/05/10	0	0.00	10	50.60	50.80	-10	546	-1.83%
2024/05/09	0	51.50	0	0.00	51.30	0	545	0.00%
2024/05/07	0	0.00	1.1	51.38	50.90	-1.1	543	-0.19%
2024/05/06	0	0.00	1	51.10	51.00	-1	544	-0.18%
2024/05/03	0	0.00	1	51.30	50.80	-1	543	-0.18%
2024/04/29	0	51.00	0.1	50.60	50.80	-0.1	557	-0.02%
2024/04/26	2	49.80	1	49.70	49.75	1	558	0.18%
2024/04/25	1	49.75	0	50.40	49.75	1	558	0.18%
2024/04/23	0	49.00	0	0.00	49.30	0	566	0.00%
2024/04/22	0.1	49.45	0	0.00	48.95	0.1	574	0.02%
2024/04/19	0.1	50.90	0	0.00	49.75	0.1	570	0.02%
2024/04/18	0	0.00	1	51.70	51.30	-1	568	-0.18%
2024/04/17	1	51.70	0	0.00	51.70	1	568	0.18%
2024/04/16	1	52.00	0	0.00	51.20	1	569	0.18%
2024/04/12	0	53.70	0	0.00	53.90	0	563	0.00%
2024/04/11	5	53.80	1	53.50	53.50	4	563	0.71%
2024/04/10	3	53.80	1.1	54.75	55.10	1.9	562	0.34%
2024/04/09	0	53.40	0	53.70	53.80	0	554	0.00%
2024/04/08	0	0.00	3	53.80	53.30	-3	557	-0.54%
2024/04/03	1	53.60	0	54.40	54.60	1	559	0.18%
2024/04/02	1	55.10	0.6	55.08	54.20	0.4	593	0.07%
2024/04/01	1	55.00	1.1	55.01	54.90	-0.1	583	-0.02%
2024/03/29	10	53.00	0	0.00	52.80	10	555	1.80%
2024/03/28	5	53.74	11	53.65	53.70	-6	547	-1.09%
2024/03/27	11.1	53.60	15	53.82	54.10	-3.9	493	-0.79%
2024/03/26	0	50.10	0	50.10	49.20	0	422	0.00%
2024/03/25	2	49.90	0	0.00	49.85	2	421	0.48%
2024/03/21	3	49.95	1	50.40	49.75	2	435	0.46%
2024/03/20	1	48.46	0	0.00	48.80	1	440	0.23%
2024/03/19	1.1	48.49	0	48.40	48.25	1.1	449	0.25%
2024/03/15	0	48.85	0	0.00	48.60	0	456	0.00%
2024/03/14	0	50.00	4	49.70	49.65	-4	460	-0.87%
2024/03/13	0.1	50.20	0	0.00	49.65	0.1	466	0.02%
2024/03/08	0	0.00	2.5	50.67	50.20	-2.5	486	-0.51%
2024/03/07	0.1	51.20	1	51.00	51.00	-0.9	497	-0.18%
2024/03/06	1	52.40	0	0.00	52.40	1	503	0.20%
2024/03/05	2	52.00	1	52.10	52.30	1	523	0.19%
2024/03/01	0	52.82	0	0.00	52.50	0	583	0.00%
2024/02/29	0.1	53.40	0	0.00	53.70	0.1	608	0.02%
2024/02/27	0.1	54.00	0.2	53.75	54.10	-0.1	630	-0.02%
2024/02/26	0	53.80	0.1	53.40	53.60	-0.1	701	-0.01%
2024/02/23	0.5	54.00	0	53.30	53.00	0.5	843	0.05%
2024/02/22	0.3	53.69	0	0.00	53.40	0.3	898	0.03%
2024/02/21	0	0.00	1	53.80	53.70	-1	947	-0.11%
2024/02/20	0	53.54	6	53.23	53.20	-6	950	-0.63%
2024/02/19	0	53.20	0	53.30	53.30	0	951	0.00%
2024/02/16	1	51.90	2.2	52.54	52.60	-1.2	960	-0.12%
2024/02/15	0	0.00	0	51.80	51.50	0	966	0.00%
2024/01/31	0	0.00	1	53.00	53.20	-1	980	-0.10%
2024/01/30	1.1	52.73	5	53.36	52.70	-4	983	-0.40%
2024/01/29	0	0.00	4	54.10	53.80	-4	986	-0.41%
2024/01/26	1	54.40	0	0.00	54.50	1	988	0.10%
2024/01/25	1	54.50	0	0.00	54.70	1	989	0.10%
2024/01/24	0	0.00	4	55.50	55.20	-4	990	-0.40%
2024/01/22	1	53.80	0	0.00	53.80	1	993	0.10%
2024/01/19	0	0.00	0	53.10	52.90	0	992	0.00%
2024/01/18	0	53.00	14	52.65	52.90	-14	995	-1.41%
2024/01/16	1	52.90	1	53.90	52.90	0	1,009	0.00%
2024/01/15	1	54.60	1	54.70	54.70	0	1,008	0.00%
2024/01/10	0	0.00	1	54.70	54.60	-1	1,031	-0.10%
2024/01/08	1	54.50	0	0.00	54.20	1	1,033	0.10%
2024/01/05	2	55.10	0	0.00	54.80	2	1,035	0.19%
2024/01/04	2	55.75	1	55.50	55.20	1	1,034	0.10%
2024/01/03	1	56.00	3	56.40	56.70	-2	1,032	-0.19%
2023/12/29	0	57.30	0	0.00	57.40	0	1,023	0.00%
2023/12/28	14	57.75	2.1	57.96	57.80	11.9	1,014	1.17%
2023/12/27	1	55.90	0	0.00	55.90	1	979	0.10%
2023/12/26	2	55.40	1	55.80	55.60	1	976	0.10%
2023/12/25	1	54.00	0	0.00	54.90	1	977	0.10%
2023/12/21	1	54.60	1	54.40	54.30	0	984	0.00%
2023/12/19	1	54.40	2	55.00	55.20	-1	975	-0.10%
2023/12/18	1	55.80	1	55.90	55.80	0	968	0.00%
2023/12/15	1	57.20	3	56.87	57.00	-2	961	-0.21%
2023/12/14	2	56.65	0	0.00	56.80	2	950	0.21%
2023/12/12	1.4	57.19	1	57.30	56.90	0.4	935	0.05%
2023/12/11	0	0.00	0.1	57.30	56.70	-0.1	929	-0.01%
2023/12/08	0	0.00	1.4	56.87	56.70	-1.4	920	-0.15%
2023/12/07	1	56.10	0	0.00	55.40	1	908	0.11%
2023/12/06	3	55.97	2	56.00	56.20	1	899	0.11%
2023/12/05	3	56.87	4	56.70	55.90	-1	891	-0.11%
2023/12/04	0	57.70	1	57.21	57.00	-1	877	-0.12%
2023/12/01	4	57.35	2	57.50	57.70	2	862	0.23%
2023/11/30	2	57.35	0	0.00	56.90	2	844	0.24%
2023/11/29	0.2	58.00	2.6	57.64	58.00	-2.4	824	-0.29%
2023/11/28	1	57.80	5	57.98	58.50	-4	799	-0.50%
2023/11/27	3	56.37	6	57.17	56.50	-3	762	-0.39%
2023/11/24	5	57.00	3	56.63	56.50	2	732	0.28%
2023/11/22	8	57.24	15	57.56	57.80	-7	624	-1.12%
2023/11/21	12.3	54.72	3	54.67	55.00	9.3	478	1.93%
2023/11/20	3.1	53.57	19	52.94	53.90	-15.9	415	-3.81%
2023/11/15	0	50.50	3	50.63	50.30	-3	353	-0.86%
2023/11/14	2	50.10	1	50.00	49.90	1	341	0.29%
2023/11/10	0	0.00	5	48.00	48.00	-5	336	-1.49%
2023/11/09	0	49.56	0	0.00	49.10	0	335	0.01%
2023/11/08	6	50.00	1	50.00	50.00	5	335	1.49%
2023/11/03	0.2	49.00	0	0.00	48.45	0.2	327	0.06%
2023/11/01	2	49.35	3	49.03	48.75	-1	324	-0.31%
2023/10/31	2	49.33	2	49.50	49.40	0	321	0.00%
2023/10/26	1	49.00	0	0.00	48.55	1	316	0.32%
2023/10/25	0	0.00	1	49.20	49.15	-1	314	-0.32%
2023/10/24	1	48.90	0.1	48.80	47.95	0.9	305	0.31%
2023/10/23	1	47.80	0	0.00	48.25	1	300	0.33%
2023/10/20	0	47.30	2	47.08	47.10	-2	297	-0.67%
2023/10/19	0	47.45	0	0.00	47.65	0	306	0.00%
2023/10/18	0	0.00	2	46.98	47.85	-2	311	-0.64%
2023/10/17	0	47.70	0	0.00	47.65	0	294	0.00%
2023/10/16	0	0.00	1	46.80	46.75	-1	296	-0.34%
2023/10/13	0	0.00	3	47.00	46.95	-3	309	-0.97%
2023/10/11	3	46.35	0	0.00	45.80	3	314	0.95%
2023/10/02	2	46.18	1	46.15	46.15	1	317	0.32%
2023/09/28	0	0.00	4	46.36	46.60	-4	316	-1.26%
2023/09/27	2	47.00	0	0.00	46.35	2	314	0.64%
2023/09/26	0.1	44.65	1	44.60	44.35	-0.9	299	-0.30%
2023/09/20	0	45.85	0	0.00	45.55	0	302	0.00%
2023/09/14	1	46.60	0	0.00	46.55	1	297	0.34%
2023/09/12	0	45.70	0	0.00	45.70	0	300	0.00%
2023/09/11	0	45.80	0	0.00	45.50	0	301	0.00%
2023/09/07	0	0.00	1	45.75	45.70	-1	303	-0.33%
2023/09/06	0	0.00	1	46.50	46.35	-1	301	-0.33%
2023/09/05	0	0.00	1	45.80	46.25	-1	300	-0.33%
2023/09/01	3	45.43	0	0.00	45.40	3	304	0.99%
2023/08/31	1	44.20	0	0.00	44.20	1	301	0.33%
2023/08/30	0	0.00	0.2	44.75	45.00	-0.2	296	-0.07%
2023/08/28	0	0.00	3	43.50	43.65	-3	294	-1.02%
2023/08/25	0	0.00	5	43.52	43.65	-5	296	-1.69%
2023/08/24	0	0.00	8	43.74	43.75	-8	296	-2.69%
2023/08/22	0	43.30	0	0.00	43.00	0	301	0.00%
2023/08/21	0	43.50	1	43.45	43.25	-1	303	-0.33%
2023/08/18	1	43.70	0	0.00	43.55	1	305	0.33%
2023/08/17	0	42.60	0	0.00	43.85	0	307	0.00%
2023/08/16	0	0.00	1	42.15	42.55	-1	304	-0.33%
2023/08/15	0.2	43.16	1	42.75	42.75	-0.8	301	-0.27%
2023/08/14	0	43.81	1	43.55	43.40	-1	299	-0.33%
2023/08/11	0	44.50	0	0.00	44.45	0	296	0.00%
2023/08/10	5	45.00	0	0.00	44.25	5	295	1.70%
2023/08/09	0	45.75	0	0.00	45.10	0	291	0.00%
2023/08/08	0	45.70	0	0.00	45.60	0	289	0.00%
2023/08/04	0	46.40	1	46.00	45.80	-1	288	-0.34%
2023/08/02	1	46.40	1	46.50	46.00	0	287	0.00%
2023/08/01	0	46.75	13	46.63	46.55	-13	284	-4.57%
2023/07/31	0	46.80	1	46.65	46.15	-1	278	-0.36%
2023/07/28	0	46.50	0	0.00	46.40	0	275	0.00%
2023/07/27	0	46.24	1	45.70	46.20	-1	272	-0.36%
2023/07/26	0	46.45	10	45.55	45.60	-10	269	-3.71%
2023/07/25	1	45.10	0	0.00	45.75	1	269	0.37%
2023/07/24	12	45.76	0	0.00	45.55	12	264	4.55%
2023/07/21	0.1	47.78	0	0.00	47.10	0.1	256	0.05%
2023/07/20	1	48.00	0	0.00	48.10	1	256	0.39%
2023/07/19	2	48.90	0	0.00	48.55	2	249	0.80%
2023/07/18	1	51.00	1	51.00	51.00	0	250	0.00%
2023/07/14	0	50.00	0.1	49.95	49.95	-0.1	241	-0.04%
2023/07/13	2	49.53	0.2	49.85	49.65	1.8	241	0.74%
2023/07/12	0	50.00	0	0.00	49.75	0	241	0.00%
2023/07/11	0	50.00	1	50.10	50.00	-1	241	-0.41%
2023/07/10	1	50.00	0	0.00	49.70	1	242	0.42%
2023/07/07	0	50.18	0	0.00	50.10	0	242	0.00%
2023/07/06	2	50.25	0	0.00	50.30	2	243	0.82%
2023/07/05	0	50.82	0	0.00	50.80	0	251	0.00%
2023/07/04	0	50.80	0	0.00	50.50	0	253	0.00%
2023/07/03	2	50.70	2	50.50	50.70	0	252	0.00%
2023/06/29	0	50.30	0	0.00	50.00	0	250	0.00%
2023/06/28	0	50.10	0	0.00	49.85	0	252	0.00%
2023/06/27	4	49.93	0	0.00	49.85	4	254	1.57%
2023/06/26	0	50.50	0	50.60	50.50	0	253	0.00%
2023/06/21	1	51.20	0	0.00	51.10	1	255	0.39%
2023/06/20	0	0.00	1	51.30	51.40	-1	258	-0.39%
2023/06/19	0	51.60	3	51.40	51.40	-3	259	-1.15%
2023/06/16	0	51.80	0	0.00	51.40	0	261	0.00%
2023/06/15	1	51.80	0	0.00	51.90	1	257	0.39%
2023/06/14	0	52.00	1	51.80	52.00	-1	260	-0.38%
2023/06/13	0	51.90	0	0.00	51.80	0	260	0.00%
2023/06/12	0	51.40	0	0.00	51.40	0	259	0.00%
2023/06/08	1	51.20	0	0.00	51.10	1	262	0.38%
2023/06/07	0	0.00	1	52.20	51.80	-1	267	-0.37%
2023/06/06	3	51.13	0	0.00	51.00	3	263	1.14%
2023/06/05	1	51.20	0	0.00	51.30	1	266	0.38%
2023/06/02	1	51.00	0	0.00	51.10	1	267	0.38%
2023/06/01	4	51.43	0	0.00	51.20	4	270	1.48%
2023/05/31	0	51.10	0	0.00	51.00	0	274	0.00%
2023/05/30	1	50.70	0	0.00	51.00	1	276	0.36%
2023/05/29	0	50.90	0	0.00	51.10	0	279	0.00%
2023/05/26	0	0.00	1	50.60	50.10	-1	279	-0.36%
2023/05/25	2	50.85	0	0.00	50.70	2	281	0.71%
2023/05/23	0	0.00	1	50.70	50.70	-1	284	-0.35%
2023/05/19	1	50.00	0	0.00	50.00	1	288	0.35%
2023/05/18	0	50.20	0	0.00	50.00	0	291	0.00%
2023/05/16	0	49.32	2	49.20	49.15	-2	292	-0.68%
2023/05/12	0.1	49.40	0	0.00	49.40	0.1	298	0.04%
2023/05/11	1	49.20	0	0.00	49.20	1	301	0.33%
2023/05/10	2	49.88	0	0.00	49.90	2	308	0.65%
2023/05/08	2	50.50	0	0.00	50.60	2	318	0.63%
2023/05/04	0	50.30	0	0.00	50.20	0	342	0.00%
2023/05/03	0	50.23	2	50.30	50.20	-2	363	-0.55%
2023/04/27	8	49.82	0	0.00	49.75	8	375	2.13%
2023/04/26	0	49.45	0	0.00	49.35	0	376	0.00%
2023/04/25	4	49.05	0	0.00	49.15	4	376	1.06%
2023/04/24	1	50.40	0	50.30	50.30	1	371	0.27%
2023/04/21	3	50.63	0	0.00	50.50	3	372	0.81%
2023/04/20	0	52.82	0	0.00	52.30	0	364	0.00%
2023/04/19	0	53.56	0	0.00	53.20	0	365	0.00%
2023/04/18	1	54.50	0	0.00	54.20	1	363	0.28%
2023/04/17	1	54.80	0	0.00	55.00	1	367	0.27%
2023/04/13	0	54.80	0	0.00	54.30	0	363	0.00%
2023/04/12	1	54.30	0	54.60	54.80	1	369	0.26%
2023/04/10	0	53.93	0	0.00	53.90	0	380	0.01%
2023/04/06	0	53.90	2	53.50	53.40	-2	384	-0.52%
2023/03/31	0	53.70	0	0.00	53.80	0	396	0.00%
2023/03/29	0.1	53.40	0	0.00	53.20	0.1	745	0.01%
2023/03/27	0	0.00	0	54.20	54.20	0	797	-0.01%
2023/03/24	0	54.30	0	0.00	54.60	0	802	0.00%
2023/03/16	1	53.00	0	0.00	52.90	1	810	0.12%
2023/03/15	0	54.14	0	0.00	53.60	0	817	0.00%
2023/03/14	0.1	53.60	0	0.00	53.50	0.1	823	0.01%
2023/03/13	0	0.00	10	53.00	53.40	-10	832	-1.20%
2023/03/10	0	54.20	1	54.60	53.90	-1	861	-0.12%
2023/03/09	0	0.00	12	55.17	55.30	-12	887	-1.35%
2023/03/08	2	55.20	1	55.40	55.10	1	941	0.11%
2023/03/07	10.1	55.50	0	0.00	55.20	10.1	958	1.05%
2023/03/06	0	0.00	1	55.40	55.60	-1	960	-0.10%
2023/03/03	1	54.80	2	54.80	55.10	-1	960	-0.10%
2023/03/02	1.2	54.20	1	54.00	54.20	0.2	966	0.02%
2023/03/01	0.1	54.80	1	54.80	54.30	-0.9	965	-0.09%
2023/02/24	0.3	55.00	0	0.00	54.80	0.3	964	0.03%
2023/02/23	0	55.40	0	0.00	55.40	0	965	0.00%
2023/02/22	2	54.40	0	0.00	54.50	2	966	0.21%
2023/02/21	0.2	55.50	0	0.00	55.50	0.2	966	0.02%
2023/02/17	2	54.80	0	0.00	54.80	2	978	0.20%
2023/02/16	6	54.60	0	0.00	54.70	6	979	0.61%
2023/02/15	1.1	54.01	0	0.00	54.00	1.1	985	0.11%
2023/02/14	0.2	53.50	0	0.00	53.90	0.2	983	0.02%
2023/02/10	1	53.90	0	0.00	53.70	1	993	0.10%
2023/02/08	0	54.80	0	0.00	54.70	0	990	0.00%
2023/02/07	0	54.00	0	0.00	53.90	0	982	0.00%
2023/02/02	0	54.30	2	53.90	54.10	-2	970	-0.21%
2023/02/01	2	53.55	1	53.90	53.60	1	954	0.10%
2023/01/31	0	51.90	0	0.00	51.90	0	937	0.00%
2023/01/13	0	50.30	0	0.00	49.85	0	923	0.00%
2023/01/12	0	50.60	0	0.00	50.20	0	922	0.00%
2023/01/10	0	51.40	0	0.00	51.20	0	920	0.00%
2023/01/09	0	51.50	0	0.00	51.40	0	920	0.00%
2023/01/06	0	51.50	0	0.00	51.40	0	919	0.00%
2022/12/30	0	0.00	14	50.63	50.10	-14	911	-1.54%
2022/12/29	0	0.00	15	50.86	50.80	-15	903	-1.66%
2022/12/28	5	49.62	1	50.50	49.20	4	897	0.45%
2022/12/27	6	50.48	5	50.80	50.50	1	890	0.11%
2022/12/26	25.1	50.50	2	50.20	50.40	23.1	886	2.61%
2022/12/23	1	50.90	1	51.50	51.10	0	877	0.00%
2022/12/22	12	52.24	12	52.43	52.00	0	875	0.00%
2022/12/21	19	55.66	15.1	55.12	53.40	4	842	0.47%
2022/12/20	0	0.00	4	55.10	55.10	-4	535	-0.75%
2022/12/19	0	50.50	0	0.00	50.10	0	493	0.00%
2022/12/16	2	49.10	0	0.00	48.80	2	490	0.41%
2022/12/15	0	50.90	0	0.00	50.80	0	483	0.00%
2022/12/05	0	0.00	5	52.60	52.20	-5	451	-1.11%
2022/12/02	1.1	53.09	1	53.30	53.20	0.1	442	0.02%
2022/12/01	6	51.43	3	51.23	52.60	3	412	0.73%
2022/11/30	0	48.63	1	48.70	48.65	-1	382	-0.26%
2022/11/29	1	47.20	0	0.00	47.25	1	327	0.31%
2022/11/23	0	47.90	0	0.00	47.60	0	296	0.00%
2022/11/21	0	0.00	1	48.35	48.30	-1	294	-0.34%
2022/11/17	5	49.74	3	49.98	49.90	2	290	0.69%
2022/11/16	0	50.40	4	50.03	50.30	-4	286	-1.40%
2022/11/15	1	49.10	0	0.00	49.45	1	275	0.36%
2022/11/14	0	49.20	2.1	48.96	48.75	-2.1	273	-0.77%
2022/11/09	0	0.00	0.1	49.00	49.15	-0.1	268	-0.02%
2022/11/08	0	0.00	0	48.20	48.20	0	271	-0.01%
2022/11/07	0	47.85	1	47.70	47.75	-1	270	-0.37%
2022/11/04	0	47.35	0	0.00	47.80	0	271	0.01%
2022/11/03	0	47.00	0	0.00	47.30	0	271	0.00%
2022/11/02	0	47.45	0	0.00	47.35	0	273	0.00%
2022/10/27	0	46.00	0	0.00	45.95	0	279	0.00%
2022/10/26	0	0.00	1	44.70	44.80	-1	280	-0.36%
2022/10/21	1	45.50	0	0.00	45.15	1	287	0.35%
2022/10/20	0	45.74	0	0.00	45.45	0	294	0.00%
2022/10/19	0	46.60	0	0.00	46.55	0	303	0.00%
2022/10/18	0	0.00	2	46.78	46.85	-2	306	-0.65%
2022/10/13	1.1	46.14	2.1	44.99	44.00	-1	348	-0.28%
2022/10/11	0.1	46.50	0	0.00	46.55	0.1	363	0.03%
2022/10/06	1	49.65	1	49.75	49.65	0	380	0.00%
2022/10/05	1	50.20	0	0.00	49.80	1	384	0.26%
2022/10/04	0	49.90	0	0.00	49.65	0	387	0.00%
2022/09/30	0	0.00	2	48.65	48.65	-2	391	-0.51%
2022/09/29	0.5	49.55	1	48.15	49.20	-0.5	395	-0.13%
2022/09/28	4.2	48.22	1	47.25	46.50	3.2	388	0.82%
2022/09/27	0	49.30	1	49.40	49.50	-1	387	-0.26%
2022/09/26	4.3	49.34	1	51.20	49.35	3.3	400	0.82%
2022/09/23	0.4	53.64	0	0.00	53.20	0.4	429	0.10%
2022/09/22	0	54.30	0	0.00	54.10	0	434	0.00%
2022/09/19	0	0.00	1.1	55.73	55.30	-1.1	440	-0.25%
2022/09/16	0	0.00	0.4	56.90	55.80	-0.4	444	-0.09%
2022/09/15	0	57.30	0	0.00	56.90	0	448	0.00%
2022/09/14	5	57.00	0	0.00	57.00	5	452	1.11%
2022/09/12	0.1	57.60	0	0.00	57.30	0.1	466	0.02%
2022/09/07	0	55.60	0	0.00	55.50	0	489	0.00%
2022/09/06	0	56.90	0	0.00	55.90	0	493	0.00%
2022/09/05	1	57.20	0	0.00	57.00	1	499	0.20%
2022/09/02	0.3	58.50	0	0.00	58.00	0.3	509	0.06%
2022/08/31	0	59.40	0	0.00	59.40	0	519	0.00%
2022/08/30	0	58.80	0	0.00	58.90	0	523	0.00%
2022/08/29	0	58.80	0	0.00	58.70	0	525	0.00%
2022/08/25	0	58.70	0	0.00	58.90	0	530	0.00%
2022/08/24	0	0.00	1	58.60	58.20	-1	535	-0.19%
2022/08/22	0	59.40	0	0.00	59.20	0	551	0.00%
2022/08/19	0.1	59.60	0	0.00	59.50	0.1	552	0.01%
2022/08/18	0	0.00	3	58.00	59.20	-3	553	-0.54%
2022/08/16	1	59.40	0	0.00	59.40	1	552	0.18%
2022/08/15	1	59.10	3	59.50	59.70	-2	551	-0.36%
2022/08/12	1	57.70	11	57.35	58.60	-10	548	-1.82%
2022/08/11	4	56.70	3	56.90	57.00	1	544	0.18%
2022/08/10	0	56.10	0	0.00	56.00	0	551	0.00%
2022/08/09	0.1	55.30	0	0.00	55.70	0.1	565	0.02%
2022/08/08	1	55.50	0	0.00	55.80	1	567	0.18%
2022/08/05	9	57.00	0	0.00	56.80	9	566	1.59%
2022/08/04	2	55.80	1	55.70	55.90	1	571	0.18%
2022/08/02	0.1	57.00	0	0.00	57.30	0.1	580	0.02%
2022/07/28	2	57.60	1	58.90	57.30	1	590	0.17%
2022/07/27	0	58.04	1	57.30	58.30	-1	589	-0.16%
2022/07/26	0	0.00	8	59.54	58.90	-8	588	-1.36%
2022/07/22	0.1	61.40	0	0.00	61.20	0.1	590	0.02%
2022/07/21	1.1	61.28	2	61.50	62.00	-0.9	605	-0.15%
2022/07/20	4	68.05	8	68.06	68.00	-4	603	-0.66%
2022/07/19	2	66.70	19	66.92	67.00	-17	603	-2.82%
2022/07/18	0.3	67.00	12.1	66.61	66.70	-11.8	601	-1.96%
2022/07/15	1	64.80	14	64.74	65.40	-13	597	-2.18%
2022/07/14	0.2	63.59	19	62.54	63.20	-18.8	587	-3.20%
2022/07/13	0	0.00	3	61.73	61.60	-3	583	-0.51%
2022/07/11	1	62.40	1	62.00	61.70	0	592	0.00%
2022/07/07	1	60.30	0	0.00	61.50	1	600	0.17%
2022/07/06	0	0.00	1.2	61.82	60.10	-1.2	612	-0.20%
2022/07/04	0	0.00	3	60.50	60.40	-3	645	-0.47%
2022/07/01	32.4	64.92	0	0.00	60.50	32.4	661	4.90%
2022/06/30	0	0.00	2	66.80	67.00	-2	638	-0.31%
2022/06/29	1	68.60	0	0.00	68.70	1	639	0.16%
2022/06/28	1	69.50	0	0.00	69.50	1	662	0.15%
2022/06/27	0	70.30	0	0.00	70.90	0	740	0.00%
2022/06/24	0	0.00	10	69.01	68.70	-10	831	-1.21%
2022/06/23	0	0.00	1	67.10	68.00	-1	839	-0.12%
2022/06/22	1.3	68.62	2	68.90	68.50	-0.7	862	-0.09%
2022/06/21	0.2	68.94	1	67.70	69.20	-0.8	901	-0.09%
2022/06/20	1.2	68.27	0	0.00	67.30	1.2	968	0.12%
2022/06/17	3	69.77	1	70.10	69.90	2	963	0.21%
2022/06/16	1	71.30	1	72.70	71.30	0	957	0.00%
2022/06/15	5	71.80	4	71.98	71.80	1	966	0.10%
2022/06/14	1.1	71.31	0	0.00	72.00	1.1	974	0.11%
2022/06/13	6.2	73.30	2	73.10	72.60	4.2	981	0.43%
2022/06/10	1	75.20	0	0.00	75.10	1	981	0.10%
2022/06/09	2	76.00	10	76.20	75.90	-8	983	-0.81%
2022/06/08	1	77.70	1	77.30	77.10	0	988	0.00%
2022/06/07	2	76.95	0	0.00	77.00	2	994	0.20%
2022/06/06	1	77.10	0	0.00	77.00	1	1,004	0.10%
2022/06/02	3	77.27	0	0.00	77.40	3	1,027	0.29%
2022/06/01	1	77.70	0	77.80	77.70	1	1,041	0.09%
2022/05/31	1	77.20	1	77.00	77.20	0	1,047	0.00%
2022/05/27	0	0.00	1	74.30	74.30	-1	1,054	-0.09%
2022/05/26	0	73.90	0	0.00	73.50	0	1,066	0.00%
2022/05/25	0	0.00	6	74.40	74.30	-6	1,111	-0.54%
2022/05/24	0	74.50	0.5	74.23	74.00	-0.5	1,185	-0.04%
2022/05/23	0	0.00	8	75.40	75.30	-8	1,189	-0.67%
2022/05/20	1	75.70	0	0.00	75.40	1	1,196	0.08%
2022/05/19	1	75.50	12	75.00	75.50	-11	1,203	-0.91%
2022/05/18	0	0.00	5	76.52	76.50	-5	1,202	-0.42%
2022/05/17	1	77.20	4	75.83	77.20	-3	1,199	-0.25%
2022/05/16	3	74.20	0	0.00	74.10	3	1,192	0.25%
2022/05/13	5	74.20	1	74.60	74.30	4	1,212	0.33%
2022/05/12	0.3	75.06	0	0.00	74.00	0.3	1,217	0.03%
2022/05/11	0.4	75.10	1	75.50	75.60	-0.6	1,217	-0.05%
2022/05/10	0	0.00	2.3	73.24	75.60	-2.3	1,226	-0.19%
2022/05/09	1.1	74.99	0	0.00	74.20	1.1	1,221	0.09%
2022/05/06	5	76.10	0.2	76.50	76.70	4.8	1,216	0.39%
2022/05/05	21	77.83	0	0.00	77.50	21	1,217	1.72%
2022/05/04	8	76.73	0	0.00	77.20	8	1,221	0.66%
2022/04/29	2	76.05	0	0.00	75.70	2	1,227	0.16%
2022/04/28	0.1	75.50	10	74.10	75.60	-9.9	1,229	-0.80%
2022/04/27	2.2	73.41	3	73.50	73.80	-0.9	1,223	-0.07%
2022/04/26	4.2	77.05	0	0.00	76.10	4.2	1,208	0.35%
2022/04/25	5.2	77.67	1	78.20	77.00	4.2	1,208	0.35%
2022/04/22	2.1	80.71	0	0.00	80.60	2.1	1,195	0.18%
2022/04/21	3	81.83	0	0.00	81.60	3	1,211	0.25%
2022/04/20	0	0.00	1	81.90	81.80	-1	1,227	-0.08%
2022/04/18	0.3	81.34	0	0.00	80.70	0.3	1,273	0.02%
2022/04/15	3	81.87	0	82.25	81.70	3	1,299	0.23%
2022/04/14	9.1	82.77	0	0.00	82.90	9.1	1,320	0.69%
2022/04/13	2.1	83.26	0	0.00	83.70	2.1	1,328	0.15%
2022/04/12	1.1	81.87	0	0.00	82.20	1.1	1,349	0.08%
2022/04/11	4	83.22	1	83.80	83.10	3	1,446	0.21%
2022/04/08	1	85.90	0.5	86.10	86.10	0.5	1,534	0.03%
2022/04/07	3.3	86.67	1	86.20	85.90	2.3	1,531	0.15%
2022/04/06	3	87.67	1	87.80	87.90	2	1,512	0.13%
2022/04/01	1.3	89.57	1	89.60	89.80	0.3	1,504	0.02%
2022/03/31	2	90.40	0	0.00	90.00	2	1,502	0.13%
2022/03/30	12.3	92.02	15	92.58	91.00	-2.7	1,485	-0.18%
2022/03/29	10.6	91.62	14	91.59	91.40	-3.4	1,419	-0.24%
2022/03/28	4	89.23	5.1	88.97	89.30	-1.1	1,335	-0.08%
2022/03/25	8.1	91.07	4	90.55	90.40	4.1	1,331	0.31%
2022/03/24	3	89.90	2	90.95	90.90	1	1,308	0.08%
2022/03/23	0	0.00	18.1	89.51	90.40	-18.1	1,273	-1.42%
2022/03/22	3	87.27	0.3	87.50	87.80	2.8	1,216	0.23%
2022/03/21	13	87.46	0	0.00	87.40	13	1,215	1.07%
2022/03/18	0.1	86.70	1	87.20	87.20	-0.9	1,212	-0.08%
2022/03/17	1	85.30	3	84.87	85.30	-2	1,209	-0.17%
2022/03/16	1.2	83.40	0	0.00	83.60	1.2	1,213	0.09%
2022/03/15	11	84.45	0	0.00	84.20	11	1,230	0.89%
2022/03/14	0	0.00	3	86.17	86.10	-3	1,272	-0.24%
2022/03/11	1	86.20	1	87.40	86.40	0	1,288	0.00%
2022/03/10	2	86.35	1	86.60	87.00	1	1,298	0.08%
2022/03/09	0	0.00	1	85.20	85.50	-1	1,334	-0.07%
2022/03/08	0	86.34	6	85.85	84.00	-6	1,446	-0.41%
2022/03/07	3.2	86.71	2	87.10	86.60	1.2	1,505	0.08%
2022/03/04	8	89.13	4	89.18	89.10	4	1,504	0.27%
2022/03/03	5.1	89.24	2.1	89.25	89.00	3	1,511	0.20%
2022/03/02	1	87.60	2	87.80	88.70	-1	1,517	-0.07%
2022/03/01	4	88.03	0	0.00	88.20	4	1,520	0.26%
2022/02/25	4.1	88.05	1	88.10	87.60	3.1	1,523	0.20%
2022/02/24	16.2	87.61	12.6	87.72	87.30	3.6	1,517	0.24%
2022/02/23	1	86.20	0	0.00	86.20	1	1,480	0.07%
2022/02/22	0.3	84.74	2	85.20	84.30	-1.7	1,672	-0.10%
2022/02/21	0	0.00	1	85.30	86.00	-1	1,747	-0.06%
2022/02/17	1	85.30	0	0.00	85.10	1	1,786	0.06%
2022/02/16	2	86.00	5	85.52	85.40	-3	1,823	-0.16%
2022/02/15	6.1	85.73	1.1	85.55	85.60	5	1,846	0.27%
2022/02/14	0	0.00	2	84.15	83.90	-2	1,863	-0.11%
2022/02/11	2.1	85.50	2	84.95	85.00	0.1	1,873	0.01%
2022/02/10	7.1	85.40	1	85.40	85.10	6.1	1,891	0.32%
2022/02/09	13.1	85.79	0	0.00	86.20	13.1	1,897	0.69%
2022/02/08	5	84.40	0	0.00	84.50	5	1,897	0.26%
2022/01/26	2.2	82.54	2.1	83.20	82.50	0.1	1,907	0.00%
2022/01/25	1	83.30	1	83.60	83.20	0	1,932	0.00%
2022/01/24	1.2	83.54	13	83.00	83.40	-11.8	1,961	-0.60%
2022/01/21	2.3	84.97	0.1	85.70	84.60	2.3	1,967	0.11%
2022/01/20	0	0.00	1	86.20	86.00	-1	1,975	-0.05%
2022/01/19	1	85.40	1	85.40	86.00	0	1,993	0.00%
2022/01/18	6.1	86.50	2	86.40	86.00	4.1	2,033	0.20%
2022/01/17	4	84.58	1	84.80	84.90	3	2,029	0.15%
2022/01/14	8.2	83.92	1	83.70	83.30	7.2	2,047	0.35%
2022/01/13	3.1	85.01	4	85.00	85.00	-0.9	2,057	-0.04%
2022/01/12	4.2	86.59	0	0.00	86.30	4.2	2,044	0.21%
2022/01/11	1.2	88.43	2	88.45	88.80	-0.8	2,029	-0.04%
2022/01/10	8.3	88.75	2	88.75	88.80	6.3	2,018	0.31%
2022/01/07	18	91.19	4	91.05	90.80	14	1,999	0.70%
2022/01/06	2	92.50	3	92.20	92.70	-1	1,989	-0.05%
2022/01/05	4.2	94.08	1.3	94.14	93.50	2.9	2,014	0.15%
2022/01/04	26.2	94.89	8.1	94.19	93.90	18.1	2,014	0.90%
2022/01/03	3	94.97	14.2	94.50	95.00	-11.2	1,926	-0.58%
2021/12/30	0.1	91.80	0	0.00	92.00	0.1	1,848	0.01%
2021/12/29	0	0.00	2	92.20	92.00	-2	1,881	-0.11%
2021/12/28	0	0.00	1	91.50	91.40	-1	1,914	-0.05%
2021/12/24	3	91.30	0	0.00	91.10	3	1,982	0.15%
2021/12/22	1	92.00	1	91.70	91.30	0	2,010	0.00%
2021/12/21	0	0.00	10.1	90.72	91.20	-10.1	2,038	-0.50%
2021/12/20	1	90.30	1	90.30	90.30	0	2,067	0.00%
2021/12/17	1	90.50	6.2	90.80	91.00	-5.2	2,090	-0.25%
2021/12/16	0	0.00	2	92.00	91.60	-2	2,096	-0.10%
2021/12/14	2	90.25	12	90.29	90.00	-10	2,103	-0.48%
2021/12/13	0.1	91.07	2.2	90.72	90.60	-2.1	2,101	-0.10%
2021/12/10	0.1	91.30	0	0.00	91.20	0.1	2,110	0.00%
2021/12/09	5	90.44	4	90.48	90.40	1	2,114	0.05%
2021/12/08	6.2	91.63	3.3	91.33	91.60	2.9	2,125	0.13%
2021/12/07	5	94.44	5	93.70	93.60	0	2,093	0.00%
2021/12/06	2	94.90	20	95.23	94.70	-18	2,097	-0.86%
2021/12/03	23	96.46	5	96.12	95.80	18	2,136	0.84%
2021/12/02	17	96.01	4.1	95.03	94.60	12.9	2,197	0.59%
2021/12/01	3	94.50	11	93.68	96.50	-8	2,259	-0.35%
2021/11/30	3	91.27	5	92.08	92.50	-2	2,285	-0.09%
2021/11/29	3	88.17	8.1	90.27	90.80	-5.1	2,328	-0.22%
2021/11/26	8.4	90.03	2.2	90.01	90.10	6.2	2,347	0.26%
2021/11/25	1	91.70	0	0.00	91.00	1	2,364	0.04%
2021/11/24	3.1	91.47	4.1	92.16	92.00	-1	2,366	-0.04%
2021/11/23	6	92.13	0.4	91.70	91.60	5.7	2,375	0.24%
2021/11/22	0	95.00	14	94.00	94.00	-14	2,378	-0.59%
2021/11/19	40.8	97.16	18	96.69	94.40	22.8	2,386	0.95%
2021/11/18	7.1	94.14	22	93.61	96.00	-14.9	2,243	-0.66%
2021/11/17	0	0.00	5	92.48	92.40	-5	2,192	-0.23%
2021/11/16	7.4	91.04	2.2	91.41	91.70	5.2	2,198	0.24%
2021/11/15	11	92.20	11	92.43	92.40	0	2,206	0.00%
2021/11/12	6.4	90.46	2.4	90.96	90.30	4.1	2,209	0.18%
2021/11/11	12	87.78	30	88.85	89.90	-18	2,216	-0.81%
2021/11/10	19	87.76	2	88.40	87.80	17	2,224	0.76%
2021/11/09	1	88.30	4.1	88.16	88.20	-3.1	2,282	-0.14%
2021/11/08	0	0.00	1.1	86.51	86.70	-1.1	2,284	-0.05%
2021/11/05	2	86.55	0.2	86.74	86.50	1.8	2,372	0.08%
2021/11/04	0	0.00	3	86.57	86.30	-3	2,463	-0.12%
2021/11/03	0	0.00	0.2	86.66	86.70	-0.2	2,543	-0.01%
2021/11/02	2.2	87.57	4	86.65	85.70	-1.8	2,653	-0.07%
2021/11/01	1.9	88.24	10.2	88.39	88.70	-8.3	2,715	-0.31%
2021/10/29	1	86.00	14	85.56	85.80	-13	2,724	-0.48%
2021/10/28	3	85.10	6.1	85.58	85.80	-3.1	2,748	-0.11%
2021/10/27	1.1	83.65	6	83.90	84.70	-4.9	2,784	-0.18%
2021/10/26	9.2	84.52	4.1	83.88	83.60	5.1	2,871	0.18%
2021/10/25	0	85.65	0	0.00	86.40	0	2,896	0.00%
2021/10/22	2	86.20	0	86.40	85.50	2	3,031	0.07%
2021/10/21	3.2	86.46	7	86.29	86.30	-3.8	3,119	-0.12%
2021/10/20	1.1	84.82	0.2	85.00	85.10	0.9	3,210	0.03%
2021/10/19	5	84.48	0.9	84.61	84.30	4.1	3,512	0.12%
2021/10/18	1.1	81.84	1	82.50	82.50	0.1	3,833	0.00%
2021/10/15	2.8	82.41	4	82.55	82.50	-1.2	4,385	-0.03%
2021/10/14	1	80.37	2.9	79.98	80.60	-1.9	4,800	-0.04%
2021/10/13	2.5	80.89	1	79.50	79.50	1.5	5,370	0.03%
2021/10/12	4.5	82.98	0.8	84.20	82.30	3.7	5,542	0.07%
2021/10/08	2.6	85.44	0.1	86.40	85.10	2.6	5,564	0.05%
2021/10/07	0	86.70	4	86.37	86.20	-4	5,604	-0.07%
2021/10/06	5.3	82.63	0	83.50	82.50	5.2	5,827	0.09%
2021/10/05	4	83.70	5.1	83.94	85.30	-1.1	6,034	-0.02%
2021/10/04	4.1	86.23	9.7	85.82	84.80	-5.6	6,028	-0.09%
2021/10/01	11.3	88.24	0	0.00	88.30	11.3	6,036	0.19%
2021/09/30	0.2	91.00	2	90.75	90.70	-1.8	6,031	-0.03%
2021/09/29	9.3	90.89	0	0.00	90.80	9.3	6,042	0.15%
2021/09/28	1.3	94.33	6.3	94.32	94.00	-5	6,068	-0.08%
2021/09/27	1.1	94.41	7	94.37	94.40	-6	6,044	-0.10%
2021/09/24	4	93.17	1	93.49	93.00	3	6,036	0.05%
2021/09/23	0.3	91.20	4	91.75	91.80	-3.7	6,024	-0.06%
2021/09/22	4.2	89.76	3	90.30	90.20	1.2	6,038	0.02%
2021/09/17	1	90.41	3	91.53	91.20	-2	6,044	-0.03%
2021/09/16	1	90.71	2	91.60	90.80	-1	6,066	-0.02%
2021/09/15	3.3	90.13	0	92.00	90.50	3.3	6,081	0.05%
2021/09/14	4	92.32	1	92.00	91.60	3	6,096	0.05%
2021/09/13	15	93.09	7	93.43	93.10	8	6,119	0.13%
2021/09/10	2	90.21	1	91.21	91.70	1	6,107	0.02%
2021/09/09	1.3	90.60	0	0.00	90.70	1.3	6,135	0.02%
2021/09/08	4.7	90.56	3	91.57	90.30	1.7	6,152	0.03%
2021/09/07	19.7	95.90	22.4	94.86	92.80	-2.7	6,127	-0.04%
2021/09/06	25.6	99.65	14.5	99.80	98.10	11.1	6,064	0.18%
2021/09/03	10.1	97.47	15.2	95.53	98.40	-5.1	5,965	-0.08%
2021/09/02	14.3	94.35	3	94.90	93.70	11.3	6,177	0.18%
2021/09/01	2.2	93.34	7	92.44	93.50	-4.8	6,181	-0.08%
2021/08/31	3	90.37	0	91.60	90.50	3	6,160	0.05%
2021/08/30	1	91.00	1	91.90	91.30	0	6,173	0.00%
2021/08/27	1.3	90.78	13	90.95	91.50	-11.7	6,181	-0.19%
2021/08/26	44.1	91.38	52	91.21	91.40	-7.9	6,204	-0.13%
2021/08/25	7.2	92.20	8	91.86	92.70	-0.8	6,207	-0.01%
2021/08/24	11.1	91.49	13.1	91.69	90.10	-2	6,201	-0.03%
2021/08/23	3	90.57	2	89.15	90.70	1	6,186	0.02%
2021/08/20	6.3	87.33	4.3	87.96	87.40	2	6,218	0.03%
2021/08/19	3.2	87.13	7	88.33	86.50	-3.8	6,312	-0.06%
2021/08/18	5.2	85.62	7	86.97	89.90	-1.8	6,326	-0.03%
2021/08/17	14	89.55	17	87.65	86.60	-3	6,363	-0.05%
2021/08/16	9	89.30	10	89.78	89.50	-1	6,377	-0.02%
2021/08/13	16.2	92.84	47	91.73	90.20	-30.8	6,372	-0.48%
2021/08/12	6	95.95	1	96.20	95.20	5	6,355	0.08%
2021/08/11	39.7	96.53	11.1	98.24	95.00	28.6	6,423	0.45%
2021/08/10	25	106.80	6	106.92	106.00	19	6,422	0.30%
2021/08/09	23	110.80	17.5	112.10	108.50	5.5	6,404	0.09%
2021/08/06	32.1	112.06	33	111.82	111.50	-0.9	6,413	-0.01%
2021/08/05	8	108.38	10	108.70	110.50	-2	6,508	-0.03%
2021/08/04	2	107.74	3	108.50	106.50	-1	6,567	-0.01%
2021/08/03	4	108.25	5.1	108.41	108.50	-1.1	6,647	-0.02%
2021/08/02	4	108.88	10	108.45	108.00	-6	6,699	-0.09%
2021/07/30	26.2	106.53	24	105.46	107.50	2.2	6,733	0.03%
2021/07/29	22	103.95	15.2	104.73	105.00	6.8	6,679	0.10%
2021/07/28	32.9	101.63	42.3	101.81	103.00	-9.4	6,679	-0.14%
2021/07/27	16.2	107.64	66	105.08	104.50	-49.8	6,687	-0.74%
2021/07/26	81	109.30	29.6	109.04	108.50	51.4	6,732	0.76%
2021/07/23	58.3	111.54	112.6	111.42	108.00	-54.3	6,695	-0.81%	大賣/
2021/07/22	56.6	113.97	49.3	114.13	113.00	7.3	6,483	0.11%
2021/07/21	195.6	116.64	202.5	113.29	112.50	-6.8	6,273	-0.11%	大買/大賣/
2021/07/20	116.4	109.19	114.6	110.11	109.00	1.8	5,889	0.03%	大買/大賣/
2021/07/19	226.3	108.81	179.1	111.62	113.00	47.2	5,631	0.84%	大買/大賣/
2021/07/16	36.9	102.51	51.2	103.72	103.00	-14.3	5,231	-0.27%
2021/07/15	4	99.42	5	99.70	99.90	-1	5,071	-0.02%
2021/07/14	7.1	99.41	6.2	99.67	99.00	0.9	5,090	0.02%
2021/07/13	56.4	102.72	31.1	101.99	99.10	25.3	5,086	0.50%
2021/07/12	41.5	99.37	52.8	100.15	101.50	-11.3	4,974	-0.23%
2021/07/09	3	96.03	2	96.45	95.90	1	4,852	0.02%
2021/07/08	2	96.05	5	95.76	95.30	-3	4,959	-0.06%
2021/07/07	5.1	95.16	12	95.13	94.80	-7	5,000	-0.14%
2021/07/06	5	95.14	3.1	94.81	94.80	2	5,121	0.04%
2021/07/05	9	96.19	26	96.09	96.10	-17	5,245	-0.32%
2021/07/02	0	0.00	1	93.50	93.60	-1	5,388	-0.02%
2021/07/01	3.1	93.01	2	92.85	92.60	1.1	5,556	0.02%
2021/06/30	7	93.93	4	93.90	94.00	3	5,792	0.05%
2021/06/29	3	94.37	0	0.00	93.70	3	6,023	0.05%
2021/06/28	2	94.05	2.7	94.28	95.10	-0.7	6,207	-0.01%
2021/06/25	12	95.19	1	95.60	94.30	11	6,537	0.17%
2021/06/24	4	94.35	4.3	94.67	94.60	-0.3	6,769	0.00%
2021/06/23	1	94.20	7	94.01	94.00	-6	6,868	-0.09%
2021/06/22	9	93.44	7	93.54	92.60	2	7,365	0.03%
2021/06/21	7	94.57	3	94.47	94.30	4	7,403	0.05%
2021/06/18	8	96.26	1	97.00	96.40	7	7,453	0.09%
2021/06/17	1	96.50	14.2	95.50	96.50	-13.2	7,514	-0.18%
2021/06/16	2	95.89	2.4	95.61	94.30	-0.4	7,571	-0.01%
2021/06/15	7	95.37	6.1	95.92	96.20	0.9	7,698	0.01%
2021/06/11	35.4	96.38	18	95.49	95.10	17.4	8,301	0.21%
2021/06/10	58.1	99.03	42	97.85	96.80	16.1	8,717	0.18%
2021/06/09	2	94.75	3	93.93	94.30	-1	8,500	-0.01%
2021/06/08	4	92.35	4	92.23	91.90	0	8,610	0.00%
2021/06/07	7	90.54	8.1	91.15	92.40	-1.1	8,792	-0.01%
2021/06/04	0	92.00	3.2	91.84	91.80	-3.1	8,852	-0.04%
2021/06/03	0	92.80	1.1	92.74	92.70	-1.1	8,910	-0.01%
2021/06/02	2.2	94.13	3.2	93.41	93.00	-1	9,000	-0.01%
2021/06/01	4	95.32	0	0.00	94.70	4	9,040	0.04%
2021/05/31	1	93.41	3	94.00	94.30	-2	9,093	-0.02%
2021/05/28	7.2	94.02	8	94.11	94.10	-0.9	9,206	-0.01%
2021/05/27	0	0.00	4	93.50	94.00	-4	9,409	-0.04%
2021/05/26	3.1	92.19	3	91.30	91.80	0.1	9,402	0.00%
2021/05/25	3.2	92.29	10.3	92.13	92.20	-7.1	9,629	-0.07%
2021/05/24	7	90.04	5	88.62	90.10	2	9,887	0.02%
2021/05/21	8.1	87.80	8.5	88.29	88.10	-0.4	10,180	0.00%
2021/05/20	8.6	87.99	3	88.80	87.00	5.6	10,707	0.05%
2021/05/19	13.1	88.54	17	89.16	89.90	-3.9	11,189	-0.03%
2021/05/18	14.1	85.99	12	85.87	87.00	2.1	11,725	0.02%
2021/05/17	16.1	84.07	21	85.48	82.50	-4.9	11,952	-0.04%
2021/05/14	10.1	88.66	5	87.34	88.00	5.1	11,990	0.04%
2021/05/13	60.2	90.46	48	91.57	88.90	12.2	11,927	0.10%
2021/05/12	24	83.24	35.2	85.99	86.80	-11.2	11,768	-0.10%
2021/05/11	26.8	92.26	33.2	91.26	90.50	-6.4	11,690	-0.05%
2021/05/10	7.3	97.09	4.2	98.52	97.20	3.1	11,639	0.03%
2021/05/07	7.1	100.03	12.1	99.55	99.50	-5	11,696	-0.04%
2021/05/06	7.1	97.36	1	97.70	96.60	6.1	11,821	0.05%
2021/05/05	26.1	99.72	13	99.07	97.20	13.1	12,583	0.10%
2021/05/04	17.3	98.82	48.5	98.31	100.50	-31.2	13,173	-0.24%
2021/05/03	34.4	105.14	42	104.94	102.00	-7.6	13,120	-0.06%
2021/04/29	30.7	111.73	13.1	112.53	110.00	17.6	13,021	0.14%
2021/04/28	0.3	111.32	7	110.79	112.00	-6.7	12,981	-0.05%
2021/04/27	12.2	110.43	24.1	110.25	109.50	-11.9	12,943	-0.09%
2021/04/26	48.3	114.33	30	114.87	114.50	18.3	12,885	0.14%
2021/04/23	32	111.80	40.1	112.93	112.50	-8.1	12,828	-0.06%
2021/04/22	17	111.00	29.3	112.23	109.50	-12.3	12,847	-0.10%
2021/04/21	2	108.50	11	110.14	111.00	-9	12,799	-0.07%
2021/04/20	9	111.50	9.4	110.37	110.00	-0.3	12,813	0.00%
2021/04/19	18.1	109.47	23.6	109.57	109.50	-5.5	12,806	-0.04%
2021/04/16	33.4	111.99	17.2	112.19	110.50	16.2	12,837	0.13%
2021/04/15	8.2	110.52	13.4	110.71	112.50	-5.1	12,742	-0.04%
2021/04/14	35.1	107.89	40.4	106.24	106.00	-5.3	12,670	-0.04%
2021/04/13	19.6	110.55	25.4	110.87	108.00	-5.8	12,569	-0.05%
2021/04/12	17.5	110.58	18.3	111.44	108.50	-0.9	12,524	-0.01%
2021/04/09	13	114.50	43	114.34	113.00	-30	12,433	-0.24%
2021/04/08	37.3	114.36	64.4	113.08	113.50	-27.1	12,344	-0.22%
2021/04/07	30.2	111.90	29	111.88	115.00	1.2	12,160	0.01%
2021/04/06	29.5	112.53	55.3	112.58	114.00	-25.8	12,000	-0.22%
2021/04/01	66.4	105.60	90.1	104.70	105.50	-23.7	11,755	-0.20%
2021/03/31	52.2	102.54	40	102.80	102.00	12.2	11,534	0.11%
2021/03/30	57.9	103.51	40.1	103.25	103.00	17.8	11,375	0.16%
2021/03/29	72.5	100.21	44	100.08	99.40	28.4	11,059	0.26%
2021/03/26	43.1	97.57	37.1	97.99	98.00	6	10,827	0.06%
2021/03/25	179	98.66	181	98.35	96.70	-2	10,729	-0.02%	大買/大賣/
2021/03/24	9	94.86	25	94.67	94.80	-16	10,232	-0.16%
2021/03/23	8	94.16	28	93.92	93.60	-20	10,227	-0.20%
2021/03/22	41	94.46	33.1	93.86	93.50	7.9	10,174	0.08%
2021/03/19	26	92.58	30	92.76	92.80	-4	10,113	-0.04%
2021/03/18	37.1	94.59	38	94.99	94.10	-0.9	10,049	-0.01%
2021/03/17	180.2	95.76	88.1	95.08	94.50	92.1	9,947	0.93%	大買/
2021/03/16	31	95.57	46	96.09	98.70	-15	9,404	-0.16%
2021/03/15	3	89.00	51.1	89.12	89.80	-48.1	8,980	-0.54%
2021/03/12	40	88.46	32.5	88.80	88.40	7.5	8,991	0.08%
2021/03/11	10	87.81	12	88.18	88.20	-2	8,903	-0.02%
2021/03/10	21	85.80	10	85.92	86.30	11	8,775	0.13%
2021/03/09	14.1	84.04	32.2	84.19	85.30	-18.2	8,750	-0.21%
2021/03/08	49	85.03	26	85.06	84.50	23	8,811	0.26%
2021/03/05	11.1	85.10	12	85.88	85.80	-1	8,735	-0.01%
2021/03/04	14	85.28	124.2	84.82	84.70	-110.2	8,712	-1.26%	大賣/鉅額交易
2021/03/03	16.1	84.62	18.5	85.20	84.90	-2.4	8,709	-0.03%
2021/03/02	14	87.66	55	87.04	85.70	-41	8,584	-0.48%
2021/02/26	5	84.78	5	84.38	84.60	0	8,371	0.00%
2021/02/25	69	86.68	97	86.79	86.50	-28	8,356	-0.34%
2021/02/24	86.7	85.86	123.3	85.67	84.10	-36.6	8,261	-0.44%	大賣/
2021/02/23	150.1	84.79	157.2	84.61	84.00	-7.1	7,957	-0.09%	大買/大賣/
2021/02/22	121.3	88.79	93.1	89.14	87.60	28.2	7,648	0.37%	大買/
2021/02/19	97.3	83.75	92.9	84.11	87.80	4.4	7,132	0.06%
2021/02/18	125	78.98	161	79.77	79.90	-36	6,636	-0.54%	大買/大賣/
2021/02/17	5.1	74.24	58.2	75.29	76.30	-53.2	6,055	-0.88%
2021/02/05	71	69.92	28	69.82	69.40	43	5,783	0.74%
2021/02/04	4	68.85	23	68.68	68.80	-19	5,746	-0.33%
2021/02/03	12.1	68.63	23	68.78	68.60	-10.9	5,769	-0.19%
2021/02/02	9	67.31	14	67.88	67.90	-5	5,945	-0.08%
2021/02/01	26.1	65.72	30.1	66.04	66.80	-4	6,203	-0.06%
2021/01/29	51	67.70	13	67.33	66.20	38	6,303	0.60%
2021/01/28	41	69.90	9	69.71	68.70	32	6,298	0.51%
2021/01/27	222.1	75.02	121	74.18	72.80	101.1	6,149	1.64%	大買/大賣/鉅額交易
2021/01/26	16	75.27	37	75.43	76.20	-21	5,438	-0.39%
2021/01/25	6	69.33	6	69.15	69.30	0	4,835	0.00%
2021/01/22	12	65.58	13	66.72	67.60	-1	4,794	-0.02%
2021/01/21	11	64.77	0	0.00	64.60	11	4,809	0.23%
2021/01/20	35	66.23	0	0.00	65.30	35	4,819	0.73%
2021/01/19	27	68.04	112	68.07	67.50	-85	4,842	-1.76%	大賣/
2021/01/18	46	69.67	15	70.09	69.00	31	4,972	0.62%
2021/01/15	154	70.53	10	70.76	69.50	144	4,999	2.88%	大買/鉅額交易
2021/01/14	31.6	68.95	52	69.47	69.70	-20.4	4,984	-0.41%
2021/01/13	37	67.93	26.1	68.27	67.80	10.9	4,922	0.22%
2021/01/12	38	67.58	2	67.10	66.70	36	4,993	0.72%
2021/01/11	9	65.10	11	67.56	67.40	-2	5,037	-0.04%
2021/01/08	2	67.35	4	67.48	67.20	-2	5,155	-0.04%
2021/01/07	4	66.83	1	66.40	66.80	3	5,201	0.06%
2021/01/06	1	65.80	17	65.49	65.50	-16	5,280	-0.30%
2021/01/05	2	66.65	0	0.00	66.50	2	5,349	0.04%
2021/01/04	25	66.70	11	67.12	67.30	14	5,502	0.25%
2020/12/31	6	65.47	26	66.10	65.70	-20	6,172	-0.32%
2020/12/30	0	0.00	21	64.47	64.70	-21	6,589	-0.32%
2020/12/29	1	65.40	55	64.48	64.20	-54	6,793	-0.79%
2020/12/28	0	0.00	4	65.20	65.10	-4	6,926	-0.06%
2020/12/25	19	64.98	0	0.00	64.70	19	7,084	0.27%
2020/12/24	2	64.70	0	0.00	65.00	2	7,243	0.03%
2020/12/23	0	0.00	7	63.70	63.70	-7	7,464	-0.09%
2020/12/22	0	0.00	9	64.22	64.00	-9	7,877	-0.11%
2020/12/21	0	0.00	5	63.40	63.50	-5	8,202	-0.06%
2020/12/18	10	63.69	1	63.90	63.60	9	8,471	0.11%
2020/12/17	16	63.43	30	63.61	63.40	-14	8,854	-0.16%
2020/12/16	0	0.00	3	64.83	64.70	-3	9,049	-0.03%
2020/12/15	26	64.37	2	65.35	64.30	24	9,574	0.25%
2020/12/14	3	65.60	8	65.85	65.90	-5	10,057	-0.05%
2020/12/11	9	66.07	9	65.50	65.40	0	11,020	0.00%
2020/12/10	30	67.50	0	0.00	67.10	30	11,773	0.25%
2020/12/09	26	69.35	9	69.36	69.40	17	11,866	0.14%
2020/12/08	4	68.43	39	68.38	68.40	-35	11,815	-0.30%
2020/12/07	7	67.83	77	68.46	67.20	-70	11,731	-0.60%
2020/12/04	4	68.18	20	68.08	67.90	-16	11,694	-0.14%
2020/12/03	19	67.89	9	67.76	67.40	10	11,759	0.09%
2020/12/02	64	68.39	30	68.64	68.70	34	11,711	0.29%
2020/12/01	6	67.60	6	67.35	67.60	0	11,601	0.00%
2020/11/30	0.1	66.90	22	66.95	66.90	-21.9	11,605	-0.19%
2020/11/27	17.2	67.01	8	67.18	66.70	9.2	11,637	0.08%
2020/11/26	5	65.80	15	66.05	66.10	-10	11,562	-0.09%
2020/11/25	7	66.07	53	65.99	65.40	-46	11,556	-0.40%
2020/11/24	29	66.94	10	66.53	66.40	19	11,565	0.16%
2020/11/23	32	67.08	7	66.86	67.20	25	11,498	0.22%
2020/11/20	2	64.80	7	64.71	65.30	-5	11,365	-0.04%
2020/11/19	23	65.15	5	65.22	64.90	18	11,354	0.16%
2020/11/18	16	65.81	6	65.75	65.50	10	11,345	0.09%
2020/11/17	27	65.23	4	65.28	65.10	23	11,325	0.20%
2020/11/16	5	65.50	8	65.35	65.40	-3	11,380	-0.03%
2020/11/13	8	64.95	6	64.88	65.70	2	11,383	0.02%
2020/11/12	24	64.29	6	64.63	63.90	18	11,363	0.16%
2020/11/11	8.3	65.41	2	65.20	65.30	6.3	11,322	0.06%
2020/11/10	37	65.51	15	65.71	64.70	22	11,299	0.19%
2020/11/09	92.5	68.53	37	68.25	68.00	55.5	11,116	0.50%
2020/11/06	51	71.25	15	72.05	71.10	36	10,825	0.33%
2020/11/05	28	71.04	135.5	71.70	70.90	-107.5	10,723	-1.00%	大賣/鉅額交易
2020/11/04	53.5	69.92	3	70.07	70.10	50.5	10,662	0.47%
2020/11/03	41	69.43	5	69.34	70.30	36	10,795	0.33%
2020/11/02	26	66.82	5	67.38	68.30	21	10,743	0.20%
2020/10/30	3	67.67	4	67.08	66.70	-1	10,713	-0.01%
2020/10/29	1	67.50	83	67.18	67.30	-82	10,687	-0.77%
2020/10/28	5	68.58	42	68.59	68.10	-37	10,672	-0.35%
2020/10/27	12	68.65	2	68.25	68.50	10	10,652	0.09%
2020/10/26	91	70.83	21	71.68	69.00	70	10,621	0.66%
2020/10/23	50	71.09	39	71.31	71.00	11	10,467	0.11%
2020/10/22	22	70.31	24	70.62	70.70	-2	10,379	-0.02%
2020/10/21	17	69.69	12	70.15	70.00	5	10,253	0.05%
2020/10/20	81	69.62	42	69.84	69.50	39	10,227	0.38%
2020/10/19	5.2	69.03	7	69.07	69.50	-1.8	10,126	-0.02%
2020/10/16	38	69.51	85	69.07	68.00	-47	10,087	-0.47%
2020/10/15	14	69.51	21	69.87	69.50	-7	9,935	-0.07%
2020/10/14	42	69.65	38	70.16	69.50	4	9,900	0.04%
2020/10/13	5	69.82	44	70.16	70.10	-39	9,877	-0.39%
2020/10/12	14.6	69.82	64	69.71	70.50	-49.4	9,844	-0.50%
2020/10/08	141.2	70.63	87	70.44	69.30	54.2	9,750	0.56%	大買/
2020/10/07	51	70.71	58	69.20	71.60	-7	9,124	-0.08%
2020/10/06	56	67.16	93	66.08	67.90	-37	8,740	-0.42%
2020/10/05	49	65.04	89	64.95	65.10	-40	8,690	-0.46%
2020/09/30	4	64.73	12	65.28	66.30	-8	8,782	-0.09%
2020/09/29	39	64.56	19	64.62	64.00	20	8,741	0.23%
2020/09/28	34	65.37	7	65.73	64.60	27	8,704	0.31%
2020/09/25	20	67.61	16	68.39	67.30	4	8,552	0.05%
2020/09/24	34	67.94	20	68.06	67.50	14	8,202	0.17%
2020/09/23	15	69.24	23.1	69.02	70.10	-8.1	7,934	-0.10%
2020/09/22	51	69.65	26	69.93	68.50	25	7,740	0.32%
2020/09/21	78.5	69.78	22	69.88	69.00	56.5	7,383	0.77%
2020/09/18	198	72.04	58	71.86	72.20	140	7,242	1.93%	大買/鉅額交易
2020/09/17	119	70.45	107	70.75	72.00	12	6,767	0.18%	大買/大賣/
2020/09/16	132	69.27	86.1	70.02	70.00	45.9	6,369	0.72%	大買/
2020/09/15	88	63.22	93.3	63.61	65.10	-5.3	5,609	-0.09%
2020/09/14	8	57.45	21.1	57.84	59.20	-13.1	4,909	-0.27%
2020/09/11	2	54.20	0	0.00	53.90	2	4,784	0.04%
2020/09/10	2	55.15	17	55.18	54.80	-15	4,858	-0.31%
2020/09/09	11	53.92	3	54.93	55.30	8	4,950	0.16%
2020/09/08	8	54.93	14	55.79	54.70	-6	4,999	-0.12%
2020/09/04	0	0.00	1	54.00	54.20	-1	5,133	-0.02%
2020/09/03	3	55.27	6	56.30	54.80	-3	5,220	-0.06%
2020/09/02	21	55.58	2	54.70	55.30	19	5,323	0.36%
2020/09/01	2	53.65	1	53.40	53.40	1	5,620	0.02%
2020/08/31	0	0.00	2	54.10	53.80	-2	5,701	-0.04%
2020/08/28	2	54.05	1	54.80	53.80	1	5,973	0.02%
2020/08/26	2	54.60	2	54.20	54.40	0	6,355	0.00%
2020/08/25	1	53.20	0	0.00	53.10	1	6,497	0.02%
2020/08/24	2	52.60	1	52.40	52.90	1	6,655	0.02%
2020/08/21	0	0.00	19	51.57	52.10	-19	6,881	-0.28%
2020/08/20	15	52.69	15	51.98	50.90	0	7,135	0.00%
2020/08/19	8	55.58	3	55.73	55.10	5	7,182	0.07%
2020/08/18	1	55.50	1	55.30	55.40	0	7,250	0.00%
2020/08/17	1	55.20	0	0.00	55.30	1	7,487	0.01%
2020/08/14	29	54.81	2	55.10	54.70	27	7,583	0.36%
2020/08/13	14	54.75	1	54.30	54.80	13	7,687	0.17%
2020/08/12	9	53.13	3	53.40	54.80	6	8,026	0.07%
2020/08/11	7	53.70	8	54.10	53.00	-1	8,560	-0.01%
2020/08/10	8	55.28	10	55.51	54.80	-2	8,853	-0.02%
2020/08/07	17	56.96	10	56.86	56.00	7	9,415	0.07%
2020/08/06	1	54.40	2	52.80	52.70	-1	9,507	-0.01%
2020/08/05	1	53.80	0	0.00	53.90	1	9,997	0.01%
2020/08/04	0	0.00	1	53.70	53.70	-1	10,440	-0.01%
2020/08/03	4	54.05	3	53.93	53.80	1	11,261	0.01%
2020/07/31	8	52.91	3	52.90	52.80	5	11,751	0.04%
2020/07/30	10	52.43	1	52.70	53.00	9	12,488	0.07%
2020/07/28	2	51.20	3	50.70	50.20	-1	12,797	-0.01%
2020/07/27	5	50.18	7	50.50	50.00	-2	12,956	-0.02%
2020/07/24	2	51.10	0	0.00	51.00	2	13,285	0.02%
2020/07/23	1	52.30	0	0.00	52.70	1	13,327	0.01%
2020/07/22	4	53.10	2	53.10	52.70	2	13,415	0.01%
2020/07/21	1	52.40	7	52.97	53.30	-6	13,584	-0.04%
2020/07/20	1	52.90	9	52.94	52.80	-8	13,748	-0.06%
2020/07/17	5	53.36	6	53.18	52.10	-1	13,921	-0.01%
2020/07/16	2	55.15	3	55.83	55.00	-1	13,922	-0.01%
2020/07/15	10	59.16	1	59.90	58.20	9	13,949	0.06%
2020/07/14	4	60.88	2	61.30	59.50	2	14,039	0.01%
2020/07/13	2	63.20	6	62.48	62.50	-4	14,127	-0.03%
2020/07/10	11	62.36	14	61.96	61.50	-3	14,144	-0.02%
2020/07/09	26	62.84	40	63.45	62.10	-14	14,181	-0.10%
2020/07/08	2	59.90	8	60.30	61.20	-6	14,222	-0.04%
2020/07/07	9	60.96	16	60.64	60.40	-7	14,351	-0.05%
2020/07/06	14	59.85	41	59.99	59.90	-27	14,471	-0.19%
2020/07/03	26	58.72	15	58.31	58.70	11	14,561	0.08%
2020/07/02	1	57.50	11	58.02	58.40	-10	14,934	-0.07%
2020/07/01	2	58.10	3	57.77	57.10	-1	15,227	-0.01%
2020/06/30	4	56.13	33	56.17	56.70	-29	15,401	-0.19%
2020/06/29	6	56.63	10	56.97	56.20	-4	15,402	-0.03%
2020/06/24	1	55.50	8	55.25	55.90	-7	15,345	-0.05%
2020/06/23	31	55.48	31	55.12	55.00	0	15,400	0.00%
2020/06/22	37	54.99	19	55.82	56.20	18	15,324	0.12%
2020/06/19	5	53.62	15	53.34	53.80	-10	15,159	-0.07%
2020/06/18	4	53.50	0	0.00	53.10	4	15,116	0.03%
2020/06/17	2	53.35	10	53.30	53.10	-8	15,086	-0.05%
2020/06/16	9	52.39	6	52.50	52.70	3	15,056	0.02%
2020/06/15	8	51.71	1	51.80	51.10	7	15,052	0.05%
2020/06/12	9	51.11	6	51.35	51.80	3	15,063	0.02%
2020/06/11	8	50.78	10	50.33	50.50	-2	15,064	-0.01%
2020/06/10	9	51.53	10	51.86	51.60	-1	15,146	-0.01%
2020/06/09	23	52.35	26	52.45	52.00	-3	15,178	-0.02%
2020/06/08	39	52.73	23	53.04	52.00	16	15,246	0.10%
2020/06/05	4	57.70	11	57.91	57.70	-7	15,141	-0.05%
2020/06/04	58	59.17	49	59.11	58.00	9	15,353	0.06%
2020/06/03	39.1	59.61	44	59.73	60.30	-4.9	15,769	-0.03%
2020/06/02	4	58.03	5	58.34	57.70	-1	15,984	-0.01%
2020/06/01	6	58.28	7	58.44	58.30	-1	16,421	-0.01%
2020/05/29	24	57.28	7	57.51	57.70	17	16,642	0.10%
2020/05/28	15	57.15	15	57.57	57.10	0	16,528	0.00%
2020/05/27	23	56.56	15	56.49	55.90	8	16,379	0.05%
2020/05/26	8	57.73	11	57.83	58.10	-3	16,134	-0.02%
2020/05/25	5	57.34	11	57.55	57.80	-6	16,019	-0.04%
2020/05/22	27	58.04	12	59.40	57.10	15	15,985	0.09%
2020/05/21	13	58.19	18	58.12	58.00	-5	15,991	-0.03%
2020/05/20	24	57.56	3	57.63	57.40	21	15,879	0.13%
2020/05/19	25	58.59	119	57.50	57.00	-94	15,747	-0.60%	大賣/
2020/05/18	48	61.33	61	60.74	61.20	-13	15,364	-0.08%
2020/05/15	80	59.21	129	57.78	57.50	-49	14,791	-0.33%	大賣/
2020/05/14	97	61.57	86	61.46	59.80	11	14,442	0.08%
2020/05/13	28	60.79	45	60.12	61.00	-17	13,802	-0.12%
2020/05/12	100	61.40	75.1	60.92	60.80	24.9	13,520	0.18%
2020/05/11	65	58.01	70.1	58.46	59.50	-5.1	12,981	-0.04%
2020/05/08	202	57.84	83.1	58.72	58.30	118.9	12,517	0.95%	大買/鉅額交易
2020/05/07	35	53.60	71	54.16	55.70	-36	11,727	-0.31%
2020/05/06	38	52.83	50	53.48	50.70	-12	11,237	-0.11%
2020/05/05	12	47.36	55	49.19	50.30	-43	10,483	-0.41%
2020/05/04	7	46.28	6	46.60	45.80	1	10,202	0.01%
2020/04/30	14	46.56	2	47.00	46.10	12	10,141	0.12%
2020/04/29	19	46.81	48	47.46	47.75	-29	9,941	-0.29%
2020/04/28	8	45.38	5	45.13	44.85	3	9,568	0.03%
2020/04/27	7	45.83	5	46.10	45.85	2	9,479	0.02%
2020/04/24	37	46.91	25	47.26	46.10	12	9,357	0.13%
2020/04/23	20	46.11	28	46.11	46.30	-8	9,122	-0.09%
2020/04/22	31	45.27	31	44.89	45.40	0	8,898	0.00%
2020/04/21	2	43.95	3	44.22	43.05	-1	8,656	-0.01%
2020/04/20	3	44.10	1	44.60	44.70	2	8,549	0.02%
2020/04/17	6	44.58	10	44.07	43.85	-4	8,441	-0.05%
2020/04/16	44	45.82	35	45.99	45.65	9	8,248	0.11%
2020/04/15	16	45.29	12	45.93	45.00	4	8,048	0.05%
2020/04/14	26.2	46.04	20	45.99	45.45	6.2	7,936	0.08%
2020/04/13	54	46.13	20	46.43	45.80	34	7,732	0.44%
2020/04/10	30	44.91	37	45.17	44.50	-7	7,445	-0.09%
2020/04/09	19	44.72	68	45.03	44.05	-49	7,180	-0.68%
2020/04/08	12	43.43	8	43.49	43.40	4	6,922	0.06%
2020/04/07	61	44.61	35	45.23	43.50	26	6,708	0.39%
2020/04/06	66.1	42.56	37	42.92	43.70	29.1	6,238	0.47%
2020/04/01	26	38.98	57	38.84	39.75	-31	5,855	-0.53%
2020/03/31	5	36.46	8	36.36	36.15	-3	5,580	-0.05%
2020/03/30	11	36.38	5	36.36	36.20	6	5,518	0.11%
2020/03/27	18	36.54	16	36.77	36.00	2	5,446	0.04%
2020/03/26	14	34.88	7	34.89	35.00	7	5,314	0.13%
2020/03/25	15	35.11	16	34.73	34.25	-1	5,254	-0.02%
2020/03/24	4	34.35	9	34.42	34.40	-5	5,180	-0.10%
2020/03/23	4	32.93	6	33.33	33.15	-2	5,108	-0.04%
2020/03/20	5	33.30	8	33.50	33.85	-3	5,069	-0.06%
2020/03/19	10	31.64	6	31.68	31.10	4	5,000	0.08%
2020/03/18	5	34.85	11	35.66	34.50	-6	4,882	-0.12%
2020/03/17	11	34.31	13	34.60	34.45	-2	4,772	-0.04%
2020/03/16	16	35.11	12	34.92	34.20	4	4,627	0.09%
2020/03/13	6	32.48	151	32.17	32.95	-145	4,383	-3.31%	大賣/鉅額交易
2020/03/12	34	35.98	71	38.19	35.70	-37	4,232	-0.87%
2020/03/11	43	40.43	22	39.33	38.20	21	3,998	0.53%
2020/03/10	27	40.11	34	39.75	38.90	-7	3,708	-0.19%
2020/03/09	113	46.55	93	45.83	43.00	20	3,398	0.59%	大買/
2020/03/06	142	45.53	93	44.67	46.20	49	2,687	1.82%	大買/
2020/03/05	146	41.61	35	41.74	42.00	111	2,126	5.22%	大買/鉅額交易
2020/03/04	31	37.75	62	37.94	39.15	-31	1,554	-1.99%
2020/03/03	0	0.00	2	35.50	35.60	-2	1,144	-0.17%
2020/03/02	19	35.71	10	35.86	35.10	9	1,075	0.84%
2020/02/27	3	34.82	7	35.11	34.10	-4	970	-0.41%
2020/02/26	2	34.75	0	0.00	34.50	2	925	0.22%
2020/02/25	10	35.39	1	35.55	35.00	9	895	1.01%
2020/02/24	29	36.43	22	36.96	36.65	7	808	0.87%
2020/02/21	3	34.55	2	34.45	34.65	1	527	0.19%
2020/02/19	0	0.00	2	34.05	33.95	-2	496	-0.40%
2020/02/18	0	0.00	1	34.15	33.90	-1	490	-0.20%
2020/02/17	1	34.10	0	0.00	34.10	1	489	0.20%
2020/02/13	0	0.00	1	34.00	33.75	-1	470	-0.21%
2020/02/12	0.1	33.70	10	33.80	33.70	-9.9	465	-2.13%
2020/02/11	1	33.90	0	0.00	33.75	1	462	0.22%
2020/02/10	14	35.35	3	34.98	33.85	11	454	2.42%
2020/02/07	2	35.08	4	35.18	34.40	-2	390	-0.51%
2020/02/04	3	34.55	2	33.10	33.60	1	297	0.34%
2020/02/03	1	30.70	0	0.00	32.40	1	245	0.41%
2020/01/31	1	31.55	0	0.00	31.30	1	227	0.44%
2020/01/16	1	32.75	0	0.00	32.75	1	228	0.44%
2020/01/08	0	32.60	0	0.00	32.30	0	243	0.00%
2020/01/03	4	33.55	4	33.20	33.20	0	246	0.00%
2019/12/24	0	0.00	1	32.55	32.70	-1	261	-0.38%
2019/12/16	0	0.00	1	32.75	32.90	-1	290	-0.34%
2019/12/09	0	0.00	1	32.35	32.15	-1	307	-0.32%
2019/12/05	0	0.00	3	32.33	32.30	-3	328	-0.91%
2019/12/02	1	31.95	0	0.00	32.30	1	386	0.26%
2019/11/26	1	32.35	0	0.00	32.35	1	473	0.21%
2019/11/18	1	32.75	2	32.65	32.65	-1	572	-0.17%
2019/11/15	1	32.70	0	0.00	32.50	1	604	0.17%
2019/11/05	0	0.00	1	33.10	33.35	-1	653	-0.15%
2019/10/22	0	0.00	1	33.10	32.90	-1	646	-0.15%
2019/10/16	0	0.00	1	32.00	31.80	-1	642	-0.16%
2019/10/15	0	0.00	2	32.25	31.95	-2	637	-0.31%
2019/10/14	3	32.40	0	0.00	32.25	3	633	0.47%
2019/10/09	0	0.00	6	32.16	32.05	-6	630	-0.95%
2019/10/08	1	32.50	0	0.00	32.15	1	631	0.16%
2019/09/25	1	34.40	2	34.40	34.25	-1	628	-0.16%
2019/09/24	1	35.00	0	0.00	34.60	1	627	0.16%
2019/09/23	1	34.50	0	0.00	35.00	1	617	0.16%
2019/09/17	0	0.00	3	33.85	34.10	-3	589	-0.51%
2019/09/12	0	0.00	1	33.70	33.90	-1	577	-0.17%
2019/09/06	4	34.85	6	34.98	34.60	-2	540	-0.37%
2019/09/05	11	35.29	1	35.35	34.90	10	524	1.91%
2019/09/04	4	35.05	5	35.27	35.30	-1	493	-0.20%
2019/09/03	1	35.05	2	35.23	34.90	-1	478	-0.21%
2019/08/30	0	0.00	1	34.90	34.70	-1	446	-0.22%
2019/08/29	5	34.95	7	34.57	34.95	-2	415	-0.48%
2019/08/28	0	0.00	3	33.95	33.90	-3	385	-0.78%
2019/08/27	3	34.07	4	34.31	34.00	-1	369	-0.27%
2019/08/26	0	0.00	1	33.65	33.10	-1	318	-0.31%
2019/08/23	1	34.40	0	0.00	34.40	1	302	0.33%
2019/08/21	1	34.25	1	34.30	34.25	0	288	0.00%
2019/08/20	0	0.00	4	34.73	34.50	-4	280	-1.42%
2019/08/16	1	33.05	1	33.10	33.20	0	242	0.00%
2019/08/15	3	33.28	5	33.41	33.10	-2	233	-0.86%
2019/08/14	8	32.73	0	0.00	33.20	8	214	3.74%
2019/08/13	4	31.91	0	0.00	32.00	4	194	2.05%
2019/08/12	2	31.50	0	0.00	31.75	2	189	1.06%
2019/08/02	0	0.00	5	31.00	30.50	-5	181	-2.75%
2019/08/01	0	0.00	5	30.70	30.95	-5	182	-2.74%
2019/07/31	1	31.00	0	0.00	31.15	1	179	0.56%
2019/07/30	2	31.30	1	31.50	31.25	1	179	0.56%
2019/07/29	1	31.55	0	0.00	31.75	1	179	0.56%
2019/07/25	0	0.00	0.4	31.55	31.60	-0.4	171	-0.23%
2019/07/16	1	30.95	0	0.00	30.85	1	164	0.61%
2019/07/11	1	30.85	0	0.00	30.85	1	168	0.59%
2019/07/09	1	32.20	0	0.00	32.20	1	163	0.61%
2019/07/08	0	0.00	1	32.20	32.20	-1	155	-0.64%
2019/07/03	0	0.00	1	32.30	32.10	-1	158	-0.63%
2019/06/21	2	31.50	0	0.00	31.35	2	186	1.07%
2019/06/18	2	30.75	0	0.00	31.00	2	209	0.96%
2019/06/14	1	30.70	0	0.00	30.80	1	214	0.47%
2019/06/13	1	30.90	0	0.00	30.85	1	217	0.46%
2019/04/23	0	0.00	0.2	32.30	32.30	-0.2	211	-0.09%
2019/04/19	0	0.00	4	31.95	31.90	-4	209	-1.91%
2019/04/10	0	0.00	1	32.30	32.05	-1	187	-0.53%
2019/04/01	0	0.00	0.1	31.50	31.10	-0.1	162	-0.07%
2019/03/29	0	0.00	3	30.88	30.95	-3	157	-1.90%
2019/03/28	0	0.00	2	31.05	30.95	-2	155	-1.28%
2019/03/27	1	31.20	0	0.00	31.20	1	153	0.65%
2019/03/19	0	0.00	3	30.15	30.15	-3	114	-2.62%
2019/03/18	0	0.00	3	29.85	29.75	-3	118	-2.54%
2019/03/14	0	0.00	29	29.10	29.10	-29	112	-25.68%
2019/03/13	1	28.90	115	29.04	29.10	-114	110	-103.06%	大賣/鉅額交易
2019/03/12	0	0.00	99	29.13	29.20	-99	107	-91.88%
2019/03/11	0	0.00	57	29.02	29.10	-57	106	-53.48%
2019/02/25	0	0.00	1	29.45	29.70	-1	98	-1.01%
2019/02/21	0	0.00	3	29.45	29.40	-3	94	-3.18%
2019/02/20	1	29.10	0	0.00	29.15	1	91	1.10%
2019/01/29	2	28.55	0	0.00	28.65	2	86	2.32%
2019/01/18	2	28.30	0	0.00	28.45	2	94	2.12%
2019/01/10	5	28.55	0	0.00	28.35	5	97	5.12%
2019/01/09	6	29.15	0	0.00	29.00	6	98	6.10%
2018/12/07	0	0.00	1	29.40	29.00	-1	111	-0.90%
2018/11/22	0	0.00	2	28.95	28.80	-2	118	-1.68%
2018/11/21	5	28.60	0	0.00	28.95	5	121	4.11%
2018/10/31	1	26.45	0	0.00	26.45	1	176	0.57%
2018/10/30	0	0.00	5	26.00	26.30	-5	175	-2.85%
2018/10/26	3	26.50	0	0.00	27.00	3	172	1.74%
2018/10/25	0	0.00	2	27.75	27.40	-2	169	-1.18%
2018/10/22	3	28.45	0	0.00	28.85	3	172	1.74%
2018/10/05	0	0.00	3	29.85	30.00	-3	177	-1.69%
2018/09/27	2	30.00	0	0.00	30.00	2	189	1.06%
2018/09/12	3	29.55	0	0.00	29.65	3	231	1.30%
2018/09/11	0	0.00	3	29.40	29.90	-3	234	-1.28%
2018/09/06	0	0.00	3	30.80	31.20	-3	241	-1.24%
2018/08/15	0	0.00	2	31.50	31.70	-2	264	-0.76%
2018/08/13	0	0.00	20	30.50	30.50	-20	252	-7.93%
2018/08/07	0	0.00	1	30.20	29.95	-1	239	-0.42%
2018/08/03	0	0.00	2	29.10	29.15	-2	243	-0.82%
2018/07/17	3	29.40	0	0.00	29.40	3	301	1.00%
2018/07/16	0	0.00	1	30.40	30.50	-1	303	-0.33%
2018/06/28	1	30.10	0	0.00	30.35	1	329	0.30%
2018/06/20	0	0.00	5	31.05	31.25	-5	334	-1.50%
2018/05/31	2	31.80	0	0.00	31.80	2	489	0.41%
2018/05/25	0	0.00	24	31.63	31.65	-24	532	-4.50%
2018/05/24	16	31.94	0	0.00	31.95	16	559	2.86%
2018/05/23	3	31.85	0	0.00	31.85	3	596	0.50%
2018/05/18	5	31.80	0	0.00	31.80	5	650	0.77%
2018/05/17	10	32.00	0	0.00	32.00	10	659	1.52%
2018/05/15	2	31.90	1	31.90	32.00	1	682	0.15%
2018/05/08	0	0.00	1	32.25	32.00	-1	751	-0.13%
2018/04/26	0	0.00	1	32.60	32.90	-1	790	-0.13%
2018/04/24	3	33.00	0	0.00	33.10	3	805	0.37%
2018/04/20	2	34.85	0	0.00	34.80	2	797	0.25%
2018/04/19	0	0.00	16	34.95	35.30	-16	797	-2.01%
2018/04/17	1	34.05	0	0.00	34.60	1	800	0.12%
2018/04/16	0	0.00	10	34.94	34.90	-10	809	-1.23%
2018/03/23	22	35.81	2	35.70	36.40	20	929	2.15%
2018/03/22	0	0.00	2	37.90	36.60	-2	933	-0.21%
2018/03/21	0	0.00	3	37.80	37.90	-3	934	-0.32%
2018/03/19	19	38.04	1	38.05	38.05	18	1,066	1.69%
2018/03/15	1	38.20	2	38.65	38.25	-1	1,163	-0.09%
2018/03/14	0	0.00	2	37.40	37.65	-2	1,204	-0.17%
2018/03/09	28	37.48	0	0.00	37.10	28	1,244	2.25%
2018/03/08	0	0.00	15	37.45	37.90	-15	1,253	-1.20%
2018/03/07	21	36.90	1	37.00	37.00	20	1,244	1.61%
2018/03/06	0	0.00	1	37.30	37.20	-1	1,268	-0.08%
2018/03/02	10	36.48	4	36.70	37.00	6	1,333	0.45%
2018/03/01	6	36.63	0	0.00	37.00	6	1,388	0.43%
2018/02/27	10	36.98	20	36.90	37.40	-10	1,490	-0.67%
2018/02/26	27	37.44	0	0.00	37.35	27	1,494	1.81%
2018/02/23	123	37.01	0	0.00	37.05	123	1,473	8.35%	大買/鉅額交易
2018/02/22	116	35.94	10	36.00	36.50	106	1,453	7.29%	大買/鉅額交易
2018/02/12	0	0.00	4	34.20	34.50	-4	1,440	-0.28%
2018/02/09	0	0.00	1	34.15	34.10	-1	1,475	-0.07%
2018/01/29	0	0.00	2	35.40	35.65	-2	1,662	-0.12%
2018/01/26	3	34.75	1	35.35	35.35	2	1,722	0.12%
2018/01/25	2	35.10	0	0.00	35.00	2	1,790	0.11%
2018/01/24	9	34.80	0	0.00	35.25	9	1,849	0.49%
2018/01/19	2	34.75	0	0.00	34.60	2	2,076	0.10%
2018/01/18	1	35.10	0	0.00	35.25	1	2,066	0.05%
2018/01/15	0	0.00	3	34.60	34.90	-3	2,070	-0.14%
2018/01/12	2	34.93	0	0.00	35.00	2	2,082	0.10%
2018/01/11	2	35.30	0	0.00	34.75	2	2,118	0.09%
2018/01/02	2	36.90	0	0.00	37.00	2	2,042	0.10%