松翰 (5471)-富邦-新竹券商分點個股進出

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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	0	0.00	9	44.28	43.85	-9	393	-2.29%
2024/11/19	9	45.32	0	0.00	45.00	9	387	2.32%
2024/11/13	0	0.00	5	45.20	45.30	-5	377	-1.32%
2024/11/12	2	45.30	0	0.00	45.25	2	374	0.53%
2024/11/08	1	48.20	1	47.60	47.70	0	363	0.00%
2024/11/07	2	47.20	0	0.00	47.50	2	353	0.57%
2024/11/05	0.1	46.70	1	47.25	46.50	-0.9	346	-0.27%
2024/11/01	0	0.00	1	46.65	46.90	-1	353	-0.28%
2024/10/30	0	0.00	1	46.00	46.85	-1	348	-0.29%
2024/10/29	0	0.00	1	44.80	45.00	-1	317	-0.32%
2024/10/25	1	45.35	0	0.00	45.50	1	315	0.32%
2024/10/24	2	45.60	1	46.10	45.50	1	319	0.31%
2024/10/23	6	44.86	0	0.00	44.70	6	305	1.96%
2024/10/15	1	44.30	1	45.00	45.00	0	329	0.00%
2024/10/08	1	45.20	0	0.00	45.60	1	340	0.29%
2024/10/01	1	45.95	1	46.65	46.45	0	426	0.00%
2024/09/26	0	0.00	1	46.80	46.50	-1	423	-0.24%
2024/09/16	0.1	43.50	0	0.00	43.85	0.1	416	0.01%
2024/09/06	0	0.00	1	42.95	43.40	-1	433	-0.23%
2024/09/04	0.1	43.30	0	0.00	43.15	0.1	430	0.01%
2024/09/03	0	0.00	7	45.69	45.60	-7	418	-1.67%
2024/08/27	0	45.00	0	0.00	45.00	0	428	0.01%
2024/08/23	0	0.00	4	43.80	44.05	-4	427	-0.94%
2024/08/21	1	44.35	0	0.00	44.45	1	446	0.22%
2024/08/20	0	0.00	1	44.70	44.65	-1	448	-0.22%
2024/08/16	1	44.65	1	44.60	44.45	0	462	0.00%
2024/08/15	0.2	44.51	0	0.00	44.30	0.2	462	0.03%
2024/08/09	1.2	43.62	0	0.00	43.50	1.2	468	0.25%
2024/08/08	0.1	43.30	0	0.00	43.10	0.1	465	0.01%
2024/08/07	1.1	44.14	1	44.05	43.95	0.1	465	0.01%
2024/08/05	1.5	43.02	0	0.00	42.50	1.5	456	0.33%
2024/08/02	0.1	47.30	0	0.00	47.20	0.1	444	0.01%
2024/07/29	0.1	47.95	0	0.00	47.70	0.1	439	0.02%
2024/07/26	0.6	48.78	0	0.00	48.70	0.6	433	0.13%
2024/07/22	2.1	49.05	0	0.00	49.05	2.1	429	0.48%
2024/07/19	2	50.95	0	0.00	50.50	2	420	0.48%
2024/07/18	0.5	51.63	0.1	51.50	51.90	0.4	414	0.09%
2024/07/17	1	52.40	0.4	52.30	52.30	0.7	405	0.16%
2024/07/10	0	0.00	0.3	53.30	53.30	-0.3	399	-0.08%
2024/07/09	1	53.00	2.6	53.08	53.00	-1.6	400	-0.39%
2024/07/08	10	56.13	4.4	55.56	54.80	5.6	386	1.44%
2024/07/05	3	53.00	6.1	52.67	53.20	-3.1	324	-0.94%
2024/07/04	4	52.23	1	52.10	52.10	3	327	0.92%
2024/07/03	5	52.00	1	51.80	52.00	4	327	1.22%
2024/07/02	1	51.30	0	0.00	51.30	1	331	0.30%
2024/07/01	0.1	51.20	0	0.00	51.60	0.1	334	0.02%
2024/06/28	1	51.20	1	51.20	51.40	0	347	0.00%
2024/06/27	0	0.00	1.1	51.10	51.00	-1.1	376	-0.28%
2024/06/26	0	0.00	1	52.00	51.70	-1	384	-0.26%
2024/06/25	4	51.08	0	0.00	51.30	4	441	0.91%
2024/06/24	0	0.00	4	52.10	52.00	-4	510	-0.78%
2024/06/21	0.1	53.10	0.1	52.90	52.90	0	512	0.01%
2024/06/20	5	53.52	5.3	53.18	53.10	-0.3	509	-0.06%
2024/06/19	2	52.00	0	0.00	51.70	2	501	0.40%
2024/06/17	0.2	52.30	0	0.00	52.30	0.2	506	0.04%
2024/06/14	0.1	52.50	1	52.40	52.40	-0.9	507	-0.17%
2024/06/12	0.4	52.43	0	0.00	52.20	0.4	516	0.08%
2024/06/11	2.7	52.09	0	0.00	51.90	2.7	520	0.51%
2024/06/07	0.1	52.30	0	0.00	52.40	0.1	529	0.01%
2024/06/06	0.3	52.10	0	0.00	51.90	0.3	531	0.06%
2024/06/05	2	52.70	0	0.00	52.80	2	531	0.38%
2024/06/04	0	0.00	2	53.95	53.30	-2	536	-0.37%
2024/05/31	0.1	53.50	0.2	53.60	53.50	-0.1	548	-0.02%
2024/05/29	0.1	54.60	2	54.80	54.50	-2	549	-0.35%
2024/05/28	0	0.00	1	54.00	54.10	-1	549	-0.18%
2024/05/23	0	0.00	1	52.20	52.10	-1	547	-0.18%
2024/05/22	1	53.00	0	0.00	53.10	1	550	0.18%
2024/05/20	2	51.50	0	0.00	51.80	2	543	0.37%
2024/05/17	1.1	51.20	0	0.00	51.40	1.1	543	0.19%
2024/05/10	0.1	50.90	0	0.00	50.80	0.1	546	0.01%
2024/05/09	0	0.00	1	51.40	51.30	-1	545	-0.18%
2024/05/08	0	0.00	1	51.30	51.80	-1	545	-0.18%
2024/05/07	0.1	50.90	1	50.80	50.90	-1	543	-0.17%
2024/05/06	0.1	51.00	0	0.00	51.00	0.1	544	0.01%
2024/04/29	0	0.00	1	51.00	50.80	-1	557	-0.18%
2024/04/26	2	49.90	1	49.80	49.75	1	558	0.18%
2024/04/22	2.1	48.85	0	0.00	48.95	2.1	574	0.36%
2024/04/19	0.2	49.85	0	0.00	49.75	0.2	570	0.03%
2024/04/17	1	51.40	3	51.83	51.70	-2	568	-0.35%
2024/04/16	1	50.70	0	0.00	51.20	1	569	0.18%
2024/04/15	1	52.40	0	0.00	52.40	1	566	0.18%
2024/04/12	0.1	53.70	0.3	53.80	53.90	-0.2	563	-0.03%
2024/04/10	0	0.00	2	54.60	55.10	-2	562	-0.36%
2024/04/08	2	53.70	2	53.50	53.30	0	557	0.00%
2024/04/03	0	0.00	7	54.13	54.60	-7	559	-1.25%
2024/04/01	4	53.93	8	54.00	54.90	-4	583	-0.69%
2024/03/29	1	53.10	3	53.27	52.80	-2	555	-0.36%
2024/03/28	15.9	53.66	0	0.00	53.70	15.9	547	2.90%
2024/03/27	2	53.45	14	53.33	54.10	-12	493	-2.43%
2024/03/26	3.1	49.26	1.1	50.02	49.20	2	422	0.47%
2024/03/25	0	50.00	0	0.00	49.85	0	421	0.00%
2024/03/22	1	49.25	1	49.45	49.30	0	429	0.00%
2024/03/21	0	0.00	1	49.85	49.75	-1	435	-0.23%
2024/03/20	1	49.05	0	0.00	48.80	1	440	0.23%
2024/03/19	1	48.25	3	48.27	48.25	-2	449	-0.44%
2024/03/18	0	0.00	1	48.30	48.70	-1	453	-0.22%
2024/03/15	4.2	48.79	0	0.00	48.60	4.2	456	0.92%
2024/03/14	2	49.75	0	0.00	49.65	2	460	0.43%
2024/03/13	0	0.00	1	49.60	49.65	-1	466	-0.21%
2024/03/11	0.1	50.80	0	0.00	50.90	0.1	472	0.02%
2024/03/08	1	50.50	1	51.30	50.20	0	486	0.00%
2024/03/07	1	50.81	12	50.93	51.00	-11	497	-2.21%
2024/03/06	0	0.00	1	52.50	52.40	-1	503	-0.20%
2024/03/05	1.1	52.01	7	52.11	52.30	-5.9	523	-1.13%
2024/03/04	0	0.00	27	52.05	51.90	-27	546	-4.94%
2024/03/01	5	53.30	10	52.60	52.50	-5	583	-0.86%
2024/02/23	10	53.80	11	53.80	53.00	-1	843	-0.12%
2024/02/20	1	53.40	0	0.00	53.20	1	950	0.11%
2024/02/16	9	52.69	0	0.00	52.60	9	960	0.94%
2024/02/05	0.1	51.90	1	51.90	51.70	-0.9	966	-0.09%
2024/02/02	1	52.50	0	0.00	52.40	1	969	0.10%
2024/01/30	0	53.45	0	0.00	52.70	0	983	0.00%
2024/01/24	4	55.00	3	54.87	55.20	1	990	0.10%
2024/01/23	1	54.10	0	0.00	54.10	1	989	0.10%
2024/01/18	0	52.50	0	0.00	52.90	0	995	0.00%
2024/01/17	0	0.00	2	52.10	52.10	-2	1,005	-0.20%
2024/01/16	1	53.80	0	0.00	52.90	1	1,009	0.10%
2024/01/15	1	54.00	0	0.00	54.70	1	1,008	0.10%
2024/01/12	0.1	54.20	1	54.20	54.10	-0.9	1,009	-0.09%
2024/01/11	1	55.00	0	0.00	55.30	1	1,008	0.10%
2024/01/10	0	0.00	1	54.70	54.60	-1	1,031	-0.10%
2024/01/05	1	54.80	0	0.00	54.80	1	1,035	0.10%
2024/01/04	0.3	55.30	1	55.80	55.20	-0.7	1,034	-0.07%
2024/01/03	0	0.00	0	56.20	56.70	0	1,032	0.00%
2024/01/02	2	56.30	1	56.20	56.40	1	1,029	0.10%
2023/12/28	0	0.00	7	57.64	57.80	-7	1,014	-0.69%
2023/12/26	0	0.00	1	55.50	55.60	-1	976	-0.10%
2023/12/25	1	54.40	0	0.00	54.90	1	977	0.10%
2023/12/22	2	55.00	0	0.00	55.00	2	989	0.20%
2023/12/21	5	54.30	0	0.00	54.30	5	984	0.51%
2023/12/20	1	54.80	0	0.00	54.70	1	979	0.10%
2023/12/19	0	0.00	1	54.80	55.20	-1	975	-0.10%
2023/12/15	2	57.35	12	57.10	57.00	-10	961	-1.04%
2023/12/14	5	57.00	2	56.90	56.80	3	950	0.32%
2023/12/13	5	57.00	0	0.00	57.20	5	940	0.53%
2023/12/12	0	0.00	1	56.80	56.90	-1	935	-0.11%
2023/12/11	4	57.13	1	56.70	56.70	3	929	0.32%
2023/12/06	1	56.40	1	56.00	56.20	0	899	0.00%
2023/12/04	1	57.50	2	57.75	57.00	-1	877	-0.11%
2023/12/01	1	57.00	2	57.40	57.70	-1	862	-0.12%
2023/11/30	1	57.50	3.4	57.57	56.90	-2.4	844	-0.28%
2023/11/29	2	58.00	1	58.10	58.00	1	824	0.12%
2023/11/28	4	58.33	4	57.85	58.50	0	799	0.00%
2023/11/27	5	57.20	21	56.54	56.50	-16	762	-2.10%
2023/11/24	1	56.50	4	56.60	56.50	-3	732	-0.41%
2023/11/22	58	57.00	58	58.05	57.80	0	624	0.00%
2023/11/21	3.4	54.39	5.2	54.56	55.00	-1.9	478	-0.39%
2023/11/20	23	53.66	4	52.88	53.90	19	415	4.57%
2023/11/17	4	50.60	5	50.50	50.60	-1	362	-0.28%
2023/11/16	3	49.87	3	49.85	49.85	0	357	0.00%
2023/11/15	1	50.60	4	50.58	50.30	-3	353	-0.85%
2023/11/14	6	49.85	5	49.78	49.90	1	341	0.29%
2023/11/13	0	0.00	1	48.60	48.85	-1	335	-0.30%
2023/11/09	2	49.20	0	0.00	49.10	2	335	0.60%
2023/11/08	1	49.90	14	49.93	50.00	-13	335	-3.87%
2023/11/07	0	0.00	1	50.18	49.40	-1	329	-0.32%
2023/11/06	0	0.00	20	49.61	49.65	-20	329	-6.08%
2023/11/02	1	49.00	0	0.00	49.00	1	325	0.31%
2023/10/27	0	0.00	1	49.00	48.10	-1	316	-0.32%
2023/10/26	1	49.00	0	0.00	48.55	1	316	0.32%
2023/10/25	0	0.00	6.1	49.21	49.15	-6.1	314	-1.92%
2023/10/19	0	0.00	1	47.50	47.65	-1	306	-0.33%
2023/10/18	0	0.00	1	47.20	47.85	-1	311	-0.32%
2023/10/13	2	46.83	1	46.10	46.95	1	309	0.32%
2023/10/05	3	46.57	0	0.00	46.60	3	317	0.95%
2023/10/04	3	46.52	1	46.55	46.25	2	317	0.63%
2023/09/28	0	0.00	8	46.40	46.60	-8	316	-2.53%
2023/09/27	3	47.20	2	46.58	46.35	1	314	0.32%
2023/09/26	1	44.45	0	0.00	44.35	1	299	0.33%
2023/09/20	1	45.60	0	0.00	45.55	1	302	0.33%
2023/09/18	0	0.00	6.2	46.87	47.00	-6.2	302	-2.05%
2023/09/13	1.1	46.18	0	0.00	46.20	1.1	297	0.37%
2023/09/11	10	45.60	0	0.00	45.50	10	301	3.32%
2023/09/07	6.3	45.91	0	0.00	45.70	6.3	303	2.07%
2023/09/05	0	0.00	1	45.95	46.25	-1	300	-0.33%
2023/09/04	4	45.50	0	0.00	45.70	4	299	1.34%
2023/09/01	1	45.50	0.8	45.18	45.40	0.2	304	0.06%
2023/08/31	1	44.20	0.1	45.35	44.20	0.9	301	0.30%
2023/08/30	0.1	44.55	0	0.00	45.00	0.1	296	0.02%
2023/08/22	0	0.00	1	43.20	43.00	-1	301	-0.33%
2023/08/21	0.4	43.50	0	0.00	43.25	0.4	303	0.12%
2023/08/18	2	43.73	0	0.00	43.55	2	305	0.65%
2023/08/15	0	0.00	1	43.30	42.75	-1	301	-0.33%
2023/08/14	4.1	43.91	0	0.00	43.40	4.1	299	1.35%
2023/08/11	1	44.49	0	0.00	44.45	1	296	0.35%
2023/08/10	0	0.00	3	44.28	44.25	-3	295	-1.02%
2023/08/09	3.2	45.35	0	0.00	45.10	3.2	291	1.10%
2023/08/08	0	0.00	2	45.60	45.60	-2	289	-0.69%
2023/08/07	0	0.00	1	45.75	45.75	-1	289	-0.35%
2023/08/04	1	45.70	0	0.00	45.80	1	288	0.35%
2023/08/02	4	46.25	0	0.00	46.00	4	287	1.39%
2023/08/01	1	46.50	0	0.00	46.55	1	284	0.35%
2023/07/26	0	0.00	1	46.15	45.60	-1	269	-0.37%
2023/07/25	2	45.33	3	45.45	45.75	-1	269	-0.37%
2023/07/24	2	46.08	0	0.00	45.55	2	264	0.76%
2023/07/21	0	0.00	4	47.55	47.10	-4	256	-1.56%
2023/07/20	1	48.00	0	0.00	48.10	1	256	0.39%
2023/07/19	2	48.68	0	0.00	48.55	2	249	0.80%
2023/07/18	1	51.00	0	0.00	51.00	1	250	0.40%
2023/07/17	2	51.10	1	50.90	51.00	1	241	0.41%
2023/07/14	1	49.80	10	49.60	49.95	-9	241	-3.73%
2023/07/13	3	49.50	0	0.00	49.65	3	241	1.24%
2023/07/12	0.1	49.90	0	0.00	49.75	0.1	241	0.04%
2023/07/07	0	0.00	1	50.10	50.10	-1	242	-0.41%
2023/07/06	4.3	50.51	1	50.20	50.30	3.3	243	1.34%
2023/07/04	5.1	50.51	0	0.00	50.50	5.1	253	2.01%
2023/07/03	1	50.30	0	0.00	50.70	1	252	0.40%
2023/06/28	2	49.88	0	0.00	49.85	2	252	0.79%
2023/06/27	4	49.98	0	0.00	49.85	4	254	1.57%
2023/06/26	2	50.45	1	50.40	50.50	1	253	0.39%
2023/06/21	2	51.00	0	0.00	51.10	2	255	0.78%
2023/06/16	9	51.64	4	51.55	51.40	5	261	1.91%
2023/06/15	1	51.90	1	51.80	51.90	0	257	0.00%
2023/06/13	0.1	51.90	3	51.77	51.80	-2.9	260	-1.11%
2023/06/09	1	51.50	0	0.00	51.40	1	261	0.38%
2023/06/08	1	51.20	0	0.00	51.10	1	262	0.38%
2023/06/07	2	52.00	0	0.00	51.80	2	267	0.75%
2023/06/06	0	0.00	1.4	51.00	51.00	-1.4	263	-0.54%
2023/06/01	0	51.50	1	51.20	51.20	-1	270	-0.37%
2023/05/31	2	51.30	0	0.00	51.00	2	274	0.73%
2023/05/30	1	51.00	0	0.00	51.00	1	276	0.36%
2023/05/29	0	0.00	1	51.10	51.10	-1	279	-0.36%
2023/05/24	0	0.00	2	51.40	51.40	-2	284	-0.70%
2023/05/19	0	0.00	10	50.20	50.00	-10	288	-3.46%
2023/05/17	0	0.00	1	50.20	50.10	-1	294	-0.34%
2023/05/16	1	49.35	0	0.00	49.15	1	292	0.34%
2023/05/05	2	50.20	0	0.00	50.60	2	326	0.61%
2023/05/02	2	50.40	0	0.00	50.20	2	373	0.53%
2023/04/28	0	0.00	1	49.65	49.70	-1	379	-0.26%
2023/04/27	2	49.60	0	0.00	49.75	2	375	0.53%
2023/04/25	4	49.58	2	49.10	49.15	2	376	0.53%
2023/04/24	1	50.40	0	0.00	50.30	1	371	0.27%
2023/04/21	4.1	51.03	0	0.00	50.50	4.1	372	1.10%
2023/04/20	3	52.50	0	0.00	52.30	3	364	0.82%
2023/04/17	0	0.00	1	54.70	55.00	-1	367	-0.27%
2023/04/14	0	0.00	1	54.00	54.00	-1	364	-0.27%
2023/04/13	0	0.00	2	54.30	54.30	-2	363	-0.55%
2023/04/12	0	0.00	1	54.50	54.80	-1	369	-0.27%
2023/04/11	1	53.50	0	0.00	54.50	1	376	0.27%
2023/04/10	6	54.08	0	0.00	53.90	6	380	1.58%
2023/04/07	2	54.40	0	0.00	54.50	2	377	0.53%
2023/03/30	0	0.00	1	53.30	53.30	-1	435	-0.23%
2023/03/29	1	53.30	1	53.70	53.20	0	745	0.00%
2023/03/28	0	0.00	7	53.90	53.90	-7	792	-0.88%
2023/03/27	1	54.60	0	0.00	54.20	1	797	0.13%
2023/03/23	7	53.79	0	0.00	54.10	7	804	0.87%
2023/03/22	6	53.70	0	0.00	53.50	6	804	0.75%
2023/03/21	1	53.30	0	0.00	53.30	1	804	0.12%
2023/03/16	0	0.00	1	53.00	52.90	-1	810	-0.12%
2023/03/15	0	0.00	1	54.00	53.60	-1	817	-0.12%
2023/03/13	2	53.10	1	53.00	53.40	1	832	0.12%
2023/03/10	2	54.50	0	0.00	53.90	2	861	0.23%
2023/03/08	4	55.10	0	0.00	55.10	4	941	0.42%
2023/03/06	0	55.60	0	0.00	55.60	0	960	0.00%
2023/03/02	0	54.80	0	0.00	54.20	0	966	0.00%
2023/02/23	1	55.50	2	55.30	55.40	-1	965	-0.10%
2023/02/20	0	55.30	0	0.00	55.10	0	975	0.00%
2023/02/17	2	54.90	0	0.00	54.80	2	978	0.20%
2023/02/16	0	54.50	0	0.00	54.70	0	979	0.00%
2023/02/13	0	0.00	2	53.15	53.20	-2	986	-0.20%
2023/02/08	1	54.80	1	54.90	54.70	0	990	0.00%
2023/02/07	0	0.00	5	53.48	53.90	-5	982	-0.51%
2023/02/03	0	0.00	1	54.20	54.30	-1	978	-0.10%
2023/02/02	1	53.60	1	54.10	54.10	0	970	0.00%
2023/02/01	2	53.70	1	53.60	53.60	1	954	0.10%
2023/01/31	2	51.80	1	51.70	51.90	1	937	0.11%
2023/01/30	1	50.50	0	0.00	50.60	1	928	0.11%
2023/01/13	1	50.00	0	0.00	49.85	1	923	0.11%
2023/01/10	0	0.00	1	51.10	51.20	-1	920	-0.11%
2023/01/09	2	51.40	0	0.00	51.40	2	920	0.22%
2023/01/05	1	50.90	0	0.00	51.00	1	917	0.11%
2022/12/30	2	51.15	0	0.00	50.10	2	911	0.22%
2022/12/29	1	49.40	1	50.00	50.80	0	903	0.00%
2022/12/28	2	49.58	9	49.65	49.20	-7	897	-0.78%
2022/12/27	1	50.70	0	0.00	50.50	1	890	0.11%
2022/12/26	1	50.30	0	0.00	50.40	1	886	0.11%
2022/12/23	9	51.47	10	51.31	51.10	-1	877	-0.11%
2022/12/22	18	52.28	14	52.64	52.00	4	875	0.46%
2022/12/21	25.1	55.23	37	56.41	53.40	-12	842	-1.42%
2022/12/20	0	0.00	8	54.99	55.10	-8	535	-1.49%
2022/12/19	28	49.43	0	0.00	50.10	28	493	5.67%
2022/12/16	1	49.20	0	0.00	48.80	1	490	0.20%
2022/12/15	0	0.00	2	50.80	50.80	-2	483	-0.41%
2022/12/13	0	0.00	1	49.40	49.65	-1	474	-0.21%
2022/12/09	0	0.00	1	50.10	49.70	-1	475	-0.21%
2022/12/08	1	49.70	1	49.40	49.15	0	471	0.00%
2022/12/06	0	0.00	1	51.60	51.10	-1	458	-0.22%
2022/12/05	1	52.60	1	52.60	52.20	0	451	0.00%
2022/12/02	1	53.10	1	52.70	53.20	0	442	0.00%
2022/12/01	3	51.60	5	52.06	52.60	-2	412	-0.49%
2022/11/30	1	48.90	0	0.00	48.65	1	382	0.26%
2022/11/29	1	46.70	1	47.10	47.25	0	327	0.00%
2022/11/24	1	49.10	0	0.00	49.05	1	305	0.33%
2022/11/23	1.1	47.85	3	47.85	47.60	-2	296	-0.66%
2022/11/21	1	48.55	0	0.00	48.30	1	294	0.34%
2022/11/16	0	0.00	0.2	49.40	50.30	-0.2	286	-0.08%
2022/11/14	1	49.00	1	49.20	48.75	0	273	0.00%
2022/11/09	0	0.00	2	48.85	49.15	-2	268	-0.74%
2022/11/08	0	0.00	3	48.88	48.20	-3	271	-1.10%
2022/11/07	2	47.98	0	0.00	47.75	2	270	0.74%
2022/11/04	1	47.65	1	47.40	47.80	0	271	0.00%
2022/11/02	3	47.55	3	47.20	47.35	0	273	0.00%
2022/11/01	1	46.35	0	0.00	46.35	1	272	0.37%
2022/10/25	1	45.75	0	0.00	44.85	1	282	0.35%
2022/10/21	0	45.20	0	0.00	45.15	0	287	0.01%
2022/10/20	0.1	45.75	1	45.95	45.45	-1	294	-0.32%
2022/10/18	1	47.25	0	0.00	46.85	1	306	0.33%
2022/10/14	0	0.00	4	46.31	46.30	-4	327	-1.22%
2022/10/13	0	0.00	2	44.25	44.00	-2	348	-0.57%
2022/10/12	0.1	46.16	6	46.50	46.70	-5.9	354	-1.68%
2022/10/11	2.1	46.65	0	0.00	46.55	2.1	363	0.56%
2022/10/07	1	48.50	0	0.00	48.65	1	374	0.27%
2022/10/03	1	48.55	0.3	48.93	49.05	0.7	386	0.17%
2022/09/29	2	49.50	0	0.00	49.20	2	395	0.51%
2022/09/28	2.1	48.05	1	48.70	46.50	1.1	388	0.29%
2022/09/26	3.1	51.06	16	50.36	49.35	-12.9	400	-3.23%
2022/09/23	3	53.20	0	0.00	53.20	3	429	0.70%
2022/09/21	5	55.10	0	0.00	55.00	5	434	1.15%
2022/09/16	0.1	56.48	0	0.00	55.80	0.1	444	0.01%
2022/09/14	0	57.10	3	57.20	57.00	-3	452	-0.65%
2022/09/12	0	0.00	2	57.40	57.30	-2	466	-0.43%
2022/09/08	1	55.90	0	0.00	57.20	1	488	0.20%
2022/09/07	1	55.50	0	0.00	55.50	1	489	0.20%
2022/09/06	0.1	56.10	1	56.20	55.90	-0.9	493	-0.18%
2022/09/02	2	58.25	0	0.00	58.00	2	509	0.39%
2022/08/31	1	59.10	0	0.00	59.40	1	519	0.19%
2022/08/30	0	0.00	11	58.80	58.90	-11	523	-2.10%
2022/08/29	1	58.50	0	0.00	58.70	1	525	0.19%
2022/08/26	1	59.30	2	59.60	59.30	-1	526	-0.19%
2022/08/25	0	0.00	2	59.20	58.90	-2	530	-0.38%
2022/08/23	1	58.50	0	0.00	58.50	1	544	0.18%
2022/08/22	0	0.00	1	59.20	59.20	-1	551	-0.18%
2022/08/19	0	0.00	1	59.40	59.50	-1	552	-0.18%
2022/08/18	1	58.20	3	58.53	59.20	-2	553	-0.36%
2022/08/17	0	0.00	1	58.80	58.80	-1	550	-0.18%
2022/08/16	1	59.50	0	0.00	59.40	1	552	0.18%
2022/08/15	1	59.10	0	0.00	59.70	1	551	0.18%
2022/08/12	2.1	57.87	2	58.45	58.60	0.1	548	0.01%
2022/08/11	0	0.00	1	56.80	57.00	-1	544	-0.18%
2022/08/10	1	55.50	1	56.00	56.00	0	551	0.00%
2022/08/09	1	55.70	4	55.90	55.70	-3	565	-0.53%
2022/08/08	0	0.00	4	55.80	55.80	-4	567	-0.71%
2022/08/04	1	55.30	4	56.00	55.90	-3	571	-0.52%
2022/07/28	10	57.60	1	58.30	57.30	9	590	1.52%
2022/07/27	1	58.10	0	0.00	58.30	1	589	0.17%
2022/07/26	2	59.70	0	0.00	58.90	2	588	0.34%
2022/07/25	0	0.00	0.2	61.00	60.60	-0.2	585	-0.04%
2022/07/22	2	62.05	1	61.60	61.20	1	590	0.17%
2022/07/21	1.1	61.61	0	0.00	62.00	1.1	605	0.17%
2022/07/20	9	68.03	5	68.26	68.00	4	603	0.66%
2022/07/19	2	66.85	0	0.00	67.00	2	603	0.33%
2022/07/18	0	0.00	1	66.20	66.70	-1	601	-0.17%
2022/07/15	1	64.40	1	64.50	65.40	0	597	0.00%
2022/07/13	0	0.00	1.2	61.58	61.60	-1.2	583	-0.21%
2022/07/12	1	60.00	2	60.40	60.20	-1	585	-0.17%
2022/07/08	1	63.30	0	0.00	62.50	1	599	0.17%
2022/07/07	0	0.00	0	61.40	61.50	0	600	0.00%
2022/07/06	0.1	60.70	0	0.00	60.10	0.1	612	0.01%
2022/07/04	1	60.40	3	60.30	60.40	-2	645	-0.31%
2022/07/01	4	61.05	16	63.51	60.50	-12	661	-1.81%
2022/06/29	0	0.00	0.7	68.70	68.70	-0.7	639	-0.11%
2022/06/24	1	69.08	3	69.20	68.70	-2	831	-0.24%
2022/06/23	0	68.00	1	68.00	68.00	-1	839	-0.11%
2022/06/22	0.1	68.80	10	68.54	68.50	-9.9	862	-1.15%
2022/06/21	0	0.00	0.1	69.50	69.20	-0.1	901	-0.01%
2022/06/20	0.1	68.50	4	67.90	67.30	-4	968	-0.41%
2022/06/17	0	70.10	2	70.10	69.90	-2	963	-0.20%
2022/06/14	1	71.50	1	71.30	72.00	0	974	0.00%
2022/06/13	1	73.00	4	73.10	72.60	-3	981	-0.31%
2022/06/07	1	77.10	0	0.00	77.00	1	994	0.10%
2022/06/06	0	0.00	1	77.00	77.00	-1	1,004	-0.10%
2022/06/02	0	0.00	3	77.60	77.40	-3	1,027	-0.29%
2022/06/01	2	77.80	1	78.20	77.70	1	1,041	0.10%
2022/05/31	1	77.00	0	0.00	77.20	1	1,047	0.10%
2022/05/30	2	76.00	2	76.10	76.20	0	1,051	0.00%
2022/05/27	0	0.00	2	74.30	74.30	-2	1,054	-0.19%
2022/05/25	1	74.30	0	0.00	74.30	1	1,111	0.09%
2022/05/24	11	75.38	1	75.30	74.00	10	1,185	0.84%
2022/05/23	0	0.00	0	75.90	75.30	0	1,189	0.00%
2022/05/20	0	0.00	16	75.54	75.40	-16	1,196	-1.34%
2022/05/19	1	75.30	0	0.00	75.50	1	1,203	0.08%
2022/05/18	3	76.60	1	77.00	76.50	2	1,202	0.17%
2022/05/17	6	77.25	0	0.00	77.20	6	1,199	0.50%
2022/05/16	0	0.00	4	75.68	74.10	-4	1,192	-0.34%
2022/05/13	0	0.00	1	74.30	74.30	-1	1,212	-0.08%
2022/05/12	0	74.10	1	74.40	74.00	-1	1,217	-0.08%
2022/05/11	1	75.30	1	75.40	75.60	0	1,217	0.00%
2022/05/10	0	0.00	1	74.00	75.60	-1	1,226	-0.08%
2022/05/09	3	74.47	0	0.00	74.20	3	1,221	0.25%
2022/05/06	1.1	76.40	4	76.15	76.70	-2.9	1,216	-0.24%
2022/05/05	0	0.00	4	78.23	77.50	-4	1,217	-0.33%
2022/05/04	0	0.00	1	77.10	77.20	-1	1,221	-0.08%
2022/05/03	0	0.00	3	75.00	76.40	-3	1,224	-0.25%
2022/04/29	1	76.20	1	76.70	75.70	0	1,227	0.00%
2022/04/28	1	74.20	4	75.38	75.60	-3	1,229	-0.24%
2022/04/27	3	72.80	1	72.40	73.80	2	1,223	0.16%
2022/04/26	9	76.86	0	0.00	76.10	9	1,208	0.74%
2022/04/25	4.2	77.55	1	77.40	77.00	3.2	1,208	0.26%
2022/04/22	2	80.75	1	80.80	80.60	1	1,195	0.08%
2022/04/21	3	81.97	1	81.80	81.60	2	1,211	0.17%
2022/04/20	0	0.00	0.1	83.20	81.80	-0.1	1,227	-0.01%
2022/04/19	1	81.30	0	0.00	81.50	1	1,258	0.08%
2022/04/18	1	80.70	1.1	80.74	80.70	-0.1	1,273	-0.01%
2022/04/15	4	81.83	1	81.60	81.70	3	1,299	0.23%
2022/04/14	1	82.70	0	0.00	82.90	1	1,320	0.08%
2022/04/13	0.2	83.50	0	0.00	83.70	0.2	1,328	0.02%
2022/04/12	1	81.80	1	82.50	82.20	0	1,349	0.00%
2022/04/11	7	83.50	3	83.00	83.10	4	1,446	0.28%
2022/04/08	12	85.98	0	0.00	86.10	12	1,534	0.78%
2022/04/07	9.2	86.53	4	85.85	85.90	5.2	1,531	0.34%
2022/04/06	2	87.80	0	0.00	87.90	2	1,512	0.13%
2022/04/01	2	89.80	3	88.93	89.80	-1	1,504	-0.07%
2022/03/31	3.1	90.03	0	0.00	90.00	3.1	1,502	0.21%
2022/03/30	8	92.09	6	92.57	91.00	2	1,485	0.13%
2022/03/29	8	91.55	6	92.38	91.40	2	1,419	0.14%
2022/03/28	2.1	89.01	6	89.18	89.30	-4	1,335	-0.30%
2022/03/25	2.1	90.54	4	90.63	90.40	-1.9	1,331	-0.15%
2022/03/24	6	90.85	6.1	90.93	90.90	-0.1	1,308	0.00%
2022/03/23	4	89.88	25	90.08	90.40	-21	1,273	-1.65%
2022/03/22	1	87.00	1	87.50	87.80	0	1,216	0.00%
2022/03/21	4	87.63	13	87.40	87.40	-9	1,215	-0.74%
2022/03/18	1	85.60	0	0.00	87.20	1	1,212	0.08%
2022/03/17	10	84.40	2	84.50	85.30	8	1,209	0.66%
2022/03/15	2	85.15	0	0.00	84.20	2	1,230	0.16%
2022/03/14	1	86.00	1	86.30	86.10	0	1,272	0.00%
2022/03/11	0	0.00	4	86.50	86.40	-4	1,288	-0.31%
2022/03/10	1	86.60	2	86.40	87.00	-1	1,298	-0.08%
2022/03/09	3	84.60	2	85.20	85.50	1	1,334	0.07%
2022/03/08	1	85.50	4	86.25	84.00	-3	1,446	-0.21%
2022/03/07	7	87.01	2	86.95	86.60	5	1,505	0.33%
2022/03/04	6	88.88	4	89.13	89.10	2	1,504	0.13%
2022/03/03	8	89.13	9	89.22	89.00	-1	1,511	-0.07%
2022/03/02	3	88.00	6	88.30	88.70	-3	1,517	-0.20%
2022/03/01	3.1	88.50	4	88.18	88.20	-1	1,520	-0.06%
2022/02/25	11	88.55	29	88.31	87.60	-18	1,523	-1.18%
2022/02/24	24	87.51	10	87.48	87.30	14	1,517	0.92%
2022/02/23	4	86.38	3	86.40	86.20	1	1,480	0.07%
2022/02/22	2	84.75	2	84.90	84.30	0	1,672	0.00%
2022/02/21	4	85.08	4	85.98	86.00	0	1,747	0.00%
2022/02/18	1	84.70	0	0.00	85.00	1	1,762	0.06%
2022/02/17	6	85.57	3	85.10	85.10	3	1,786	0.17%
2022/02/16	3	86.00	3	85.40	85.40	0	1,823	0.00%
2022/02/15	6	85.70	13	85.54	85.60	-7	1,846	-0.38%
2022/02/14	6	83.75	15	83.73	83.90	-9	1,863	-0.48%
2022/02/10	2	85.25	3	85.10	85.10	-1	1,891	-0.05%
2022/02/08	0	0.00	1	84.40	84.50	-1	1,897	-0.05%
2022/02/07	1	82.80	0	0.00	83.60	1	1,902	0.05%
2022/01/25	1	83.10	1	83.40	83.20	0	1,932	0.00%
2022/01/24	2	83.50	0	0.00	83.40	2	1,961	0.10%
2022/01/21	2	84.80	0	0.00	84.60	2	1,967	0.10%
2022/01/20	1	85.30	0	0.00	86.00	1	1,975	0.05%
2022/01/19	4	85.48	2	85.80	86.00	2	1,993	0.10%
2022/01/18	1	85.70	1	86.30	86.00	0	2,033	0.00%
2022/01/17	3	84.10	0	0.00	84.90	3	2,029	0.15%
2022/01/14	2.1	83.70	0	0.00	83.30	2.1	2,047	0.10%
2022/01/13	16	85.06	5	85.04	85.00	11	2,057	0.53%
2022/01/12	13	86.85	3	86.23	86.30	10	2,044	0.49%
2022/01/11	2	88.05	3	88.63	88.80	-1	2,029	-0.05%
2022/01/10	3	88.80	37	88.86	88.80	-34	2,018	-1.69%
2022/01/07	4	91.60	3	91.00	90.80	1	1,999	0.05%
2022/01/06	3	92.83	3	92.73	92.70	0	1,989	0.00%
2022/01/05	3	94.50	12	94.34	93.50	-9	2,014	-0.45%
2022/01/04	27	95.09	20	94.99	93.90	7	2,014	0.35%
2022/01/03	35.1	94.79	21	94.97	95.00	14.1	1,926	0.73%
2021/12/30	2	92.05	1	91.90	92.00	1	1,848	0.05%
2021/12/29	1	91.80	0	92.00	92.00	1	1,881	0.05%
2021/12/28	5	91.82	0	91.70	91.40	5	1,914	0.26%
2021/12/27	2	91.50	1	91.80	91.50	1	1,947	0.05%
2021/12/24	15	91.80	0	0.00	91.10	15	1,982	0.76%
2021/12/23	5	92.50	1	92.50	91.60	4	1,994	0.20%
2021/12/22	0.1	91.71	2	91.70	91.30	-1.9	2,010	-0.10%
2021/12/21	1	91.20	2.9	91.30	91.20	-1.9	2,038	-0.09%
2021/12/20	1	90.70	1	91.50	90.30	0	2,067	0.00%
2021/12/17	1	90.70	11	90.89	91.00	-10	2,090	-0.48%
2021/12/16	0.1	91.75	1	91.60	91.60	-0.9	2,096	-0.04%
2021/12/15	11	90.58	2	90.70	90.60	9	2,097	0.43%
2021/12/13	1	90.90	1	91.30	90.60	0	2,101	0.00%
2021/12/10	9	90.66	11	90.97	91.20	-2	2,110	-0.09%
2021/12/09	14	90.29	20	90.30	90.40	-6	2,114	-0.28%
2021/12/08	16.1	91.45	31	92.05	91.60	-15	2,125	-0.70%
2021/12/07	1.1	93.94	0	0.00	93.60	1.1	2,093	0.05%
2021/12/06	2.1	95.14	11	95.26	94.70	-8.9	2,097	-0.42%
2021/12/03	25	96.49	9	96.26	95.80	16	2,136	0.75%
2021/12/02	23	96.80	91	96.18	94.60	-68	2,197	-3.09%
2021/12/01	65.1	94.89	5	95.14	96.50	60.1	2,259	2.66%
2021/11/30	1	91.90	1	91.70	92.50	0	2,285	0.00%
2021/11/29	1	88.20	4	89.28	90.80	-3	2,328	-0.13%
2021/11/26	5	89.94	1	90.00	90.10	4	2,347	0.17%
2021/11/25	3.1	91.63	0	0.00	91.00	3.1	2,364	0.13%
2021/11/24	3	91.67	2	91.30	92.00	1	2,366	0.04%
2021/11/23	6	92.15	6	91.83	91.60	0	2,375	0.00%
2021/11/22	3	94.20	5.2	94.65	94.00	-2.2	2,378	-0.09%
2021/11/19	55.2	97.25	29	95.34	94.40	26.2	2,386	1.10%
2021/11/18	14	93.45	20	94.82	96.00	-6	2,243	-0.27%
2021/11/17	2	92.55	3	92.43	92.40	-1	2,192	-0.05%
2021/11/16	3.2	91.38	1	90.90	91.70	2.2	2,198	0.10%
2021/11/15	3.1	92.27	12	92.08	92.40	-8.9	2,206	-0.40%
2021/11/12	10.1	90.47	3	90.07	90.30	7.1	2,209	0.32%
2021/11/11	5	89.36	3	89.90	89.90	2	2,216	0.09%
2021/11/10	5	88.22	2	88.30	87.80	3	2,224	0.13%
2021/11/09	6	88.07	3	88.23	88.20	3	2,282	0.13%
2021/11/08	2	86.40	0	0.00	86.70	2	2,284	0.09%
2021/11/05	1	86.10	1	86.50	86.50	0	2,372	0.00%
2021/11/04	6	86.68	2	87.40	86.30	4	2,463	0.16%
2021/11/03	0	0.00	3	86.87	86.70	-3	2,543	-0.12%
2021/11/02	4	86.38	1.1	86.42	85.70	2.9	2,653	0.11%
2021/11/01	3.3	88.19	4	88.15	88.70	-0.8	2,715	-0.03%
2021/10/29	4	85.85	2	86.00	85.80	2	2,724	0.07%
2021/10/28	1.4	85.69	1	85.00	85.80	0.4	2,748	0.01%
2021/10/27	1	84.50	0	0.00	84.70	1	2,784	0.04%
2021/10/26	5	84.60	20	85.38	83.60	-15	2,871	-0.52%
2021/10/22	3	85.90	2	85.75	85.50	1	3,031	0.03%
2021/10/21	13	86.35	6	86.38	86.30	7	3,119	0.22%
2021/10/20	1.1	84.56	2	84.85	85.10	-0.9	3,210	-0.03%
2021/10/19	0.2	84.60	3	84.57	84.30	-2.9	3,512	-0.08%
2021/10/18	0	82.70	2	82.55	82.50	-2	3,833	-0.05%
2021/10/15	4	82.43	4	82.20	82.50	0	4,385	0.00%
2021/10/14	5	79.12	5	79.72	80.60	0	4,800	0.00%
2021/10/13	13	80.14	2	80.35	79.50	11	5,370	0.20%
2021/10/12	6	83.03	2	83.60	82.30	4	5,542	0.07%
2021/10/08	3	85.67	8	85.63	85.10	-5	5,564	-0.09%
2021/10/07	1	83.60	8	85.68	86.20	-7	5,604	-0.12%
2021/10/06	8	82.98	3	84.97	82.50	5	5,827	0.09%
2021/10/05	9	83.40	7	84.36	85.30	2	6,034	0.03%
2021/10/04	13	85.58	2	85.20	84.80	11	6,028	0.18%
2021/10/01	17	89.14	4	89.75	88.30	13	6,036	0.22%
2021/09/30	3	90.70	0	0.00	90.70	3	6,031	0.05%
2021/09/29	6	91.52	1	90.80	90.80	5	6,042	0.08%
2021/09/28	1.1	94.36	15	94.93	94.00	-13.9	6,068	-0.23%
2021/09/27	2.2	94.50	3	94.43	94.40	-0.8	6,044	-0.01%
2021/09/24	1	93.20	1	93.50	93.00	0	6,036	0.00%
2021/09/23	0	91.80	5	91.64	91.80	-5	6,024	-0.08%
2021/09/22	1	89.80	6	89.55	90.20	-5	6,038	-0.08%
2021/09/17	1	91.10	0	91.50	91.20	1	6,044	0.02%
2021/09/16	5	90.90	10	91.62	90.80	-5	6,066	-0.08%
2021/09/15	17	90.11	0.6	90.42	90.50	16.4	6,081	0.27%
2021/09/14	5	92.52	3	91.60	91.60	2	6,096	0.03%
2021/09/13	13	92.82	23.4	93.18	93.10	-10.4	6,119	-0.17%
2021/09/10	6	90.85	1	90.80	91.70	5	6,107	0.08%
2021/09/09	12	90.48	2	90.70	90.70	10	6,135	0.16%
2021/09/08	20	90.72	9	89.84	90.30	11	6,152	0.18%
2021/09/07	17	95.12	163	96.72	92.80	-146	6,127	-2.38%	大賣/鉅額交易
2021/09/06	93	99.20	41	99.40	98.10	52	6,064	0.86%
2021/09/03	11	97.71	19	96.19	98.40	-8	5,965	-0.13%
2021/09/02	13	94.15	46	94.04	93.70	-33	6,177	-0.53%
2021/09/01	2.2	91.81	3	93.33	93.50	-0.8	6,181	-0.01%
2021/08/31	104	91.09	13	90.84	90.50	91	6,160	1.48%	大買/
2021/08/30	3	91.50	3	91.30	91.30	0	6,173	0.00%
2021/08/27	5	90.66	0	0.00	91.50	5	6,181	0.08%
2021/08/26	8	91.54	3	91.43	91.40	5	6,204	0.08%
2021/08/25	15	92.49	9	92.84	92.70	6	6,207	0.10%
2021/08/24	7	90.84	1	90.80	90.10	6	6,201	0.10%
2021/08/23	3	89.13	11	90.57	90.70	-8	6,186	-0.13%
2021/08/20	12	86.48	2	87.95	87.40	10	6,218	0.16%
2021/08/19	4	88.13	5	86.80	86.50	-1	6,312	-0.02%
2021/08/18	14	85.56	8	88.10	89.90	6	6,326	0.09%
2021/08/17	9.1	87.07	4	87.64	86.60	5.1	6,363	0.08%
2021/08/16	5	88.28	28	90.04	89.50	-23	6,377	-0.36%
2021/08/13	32.6	91.54	3	90.73	90.20	29.5	6,372	0.46%
2021/08/12	2	95.30	5	95.62	95.20	-3	6,355	-0.05%
2021/08/11	29	97.16	9	96.59	95.00	20	6,423	0.31%
2021/08/10	6	105.42	2	106.50	106.00	4	6,422	0.06%
2021/08/09	9	110.89	12	110.92	108.50	-3	6,404	-0.05%
2021/08/06	24.1	111.79	14	111.93	111.50	10.1	6,413	0.16%
2021/08/05	4	109.00	18.1	109.56	110.50	-14.1	6,508	-0.22%
2021/08/04	15	107.70	18	107.06	106.50	-3	6,567	-0.05%
2021/08/03	12	108.46	14	108.00	108.50	-2	6,647	-0.03%
2021/08/02	9	108.50	7	108.43	108.00	2	6,699	0.03%
2021/07/30	3	106.83	4	107.00	107.50	-1	6,733	-0.01%
2021/07/29	8	103.13	9	104.78	105.00	-1	6,679	-0.02%
2021/07/28	11	101.31	24	101.72	103.00	-13	6,679	-0.19%
2021/07/27	15	108.63	12	106.54	104.50	3	6,687	0.04%
2021/07/26	4	109.25	11	108.18	108.50	-7	6,732	-0.10%
2021/07/23	43	110.43	23	110.54	108.00	20	6,695	0.30%
2021/07/22	34	114.51	36	115.51	113.00	-2	6,483	-0.03%
2021/07/21	80	114.66	83.1	114.42	112.50	-3.1	6,273	-0.05%
2021/07/20	69.1	110.17	50.2	109.41	109.00	18.9	5,889	0.32%
2021/07/19	63.2	108.12	66.1	110.46	113.00	-2.9	5,631	-0.05%
2021/07/16	34	103.88	27	103.39	103.00	7	5,231	0.13%
2021/07/15	5	99.84	3.1	99.48	99.90	1.9	5,071	0.04%
2021/07/14	2	99.85	6	99.12	99.00	-4	5,090	-0.08%
2021/07/13	24	102.18	28	103.38	99.10	-4	5,086	-0.08%
2021/07/12	29	99.67	24	100.30	101.50	5	4,974	0.10%
2021/07/09	3	96.20	8	96.15	95.90	-5	4,852	-0.10%
2021/07/08	3	96.40	0	0.00	95.30	3	4,959	0.06%
2021/07/07	4	95.70	3	95.00	94.80	1	5,000	0.02%
2021/07/06	0	0.00	3	94.90	94.80	-3	5,121	-0.06%
2021/07/05	4.1	95.78	11	95.90	96.10	-7	5,245	-0.13%
2021/07/02	0	0.00	2	93.50	93.60	-2	5,388	-0.04%
2021/07/01	5	92.92	2	92.85	92.60	3	5,556	0.05%
2021/06/30	1	93.90	2	94.20	94.00	-1	5,792	-0.02%
2021/06/29	3.3	94.25	1	93.90	93.70	2.3	6,023	0.04%
2021/06/28	2	93.85	2	94.85	95.10	0	6,207	0.00%
2021/06/25	2	95.65	3	95.50	94.30	-1	6,537	-0.02%
2021/06/23	1	94.20	0.2	94.00	94.00	0.8	6,868	0.01%
2021/06/22	0	0.00	3	93.00	92.60	-3	7,365	-0.04%
2021/06/21	6	94.45	0	0.00	94.30	6	7,403	0.08%
2021/06/18	0	0.00	2	96.50	96.40	-2	7,453	-0.03%
2021/06/17	1	96.50	2	95.95	96.50	-1	7,514	-0.01%
2021/06/16	2	94.45	1	96.40	94.30	1	7,571	0.01%
2021/06/15	4	95.68	9	95.96	96.20	-5	7,698	-0.06%
2021/06/11	6	95.13	12	95.38	95.10	-6	8,301	-0.07%
2021/06/10	24	97.84	35	98.07	96.80	-11	8,717	-0.13%
2021/06/09	2	93.90	1	93.70	94.30	1	8,500	0.01%
2021/06/07	8	91.13	4	91.40	92.40	4	8,792	0.05%
2021/06/04	1	92.00	6	92.00	91.80	-5	8,852	-0.06%
2021/06/03	1.2	92.29	1	92.90	92.70	0.2	8,910	0.00%
2021/06/02	6	93.82	1	95.60	93.00	5	9,000	0.06%
2021/06/01	9	94.91	4	94.70	94.70	5	9,040	0.06%
2021/05/31	6	94.03	0	0.00	94.30	6	9,093	0.07%
2021/05/28	10.2	93.82	2	94.40	94.10	8.2	9,206	0.09%
2021/05/27	1	92.70	7	93.44	94.00	-6	9,409	-0.06%
2021/05/26	8	91.63	4	92.38	91.80	4	9,402	0.04%
2021/05/25	2	92.55	2.1	92.03	92.20	-0.1	9,629	0.00%
2021/05/24	4	88.98	3	90.00	90.10	1	9,887	0.01%
2021/05/21	5.5	88.58	0.2	88.00	88.10	5.4	10,180	0.05%
2021/05/20	3	88.77	6	88.13	87.00	-3	10,707	-0.03%
2021/05/19	7	88.63	15	88.34	89.90	-8	11,189	-0.07%
2021/05/18	23	84.93	1	87.60	87.00	22	11,725	0.19%
2021/05/17	9	83.87	8	81.93	82.50	1	11,952	0.01%
2021/05/14	6	88.20	1	87.70	88.00	5	11,990	0.04%
2021/05/13	27	90.26	11.4	90.38	88.90	15.7	11,927	0.13%
2021/05/12	25.1	85.56	11	87.16	86.80	14.1	11,768	0.12%
2021/05/11	8	92.56	13	92.81	90.50	-5	11,690	-0.04%
2021/05/10	8.3	96.62	3	96.70	97.20	5.3	11,639	0.05%
2021/05/07	3	99.77	3	99.00	99.50	0	11,696	0.00%
2021/05/06	5	97.40	1	96.60	96.60	4	11,821	0.03%
2021/05/05	10	99.67	2	101.75	97.20	8	12,583	0.06%
2021/05/04	10.1	98.40	13	97.25	100.50	-2.9	13,173	-0.02%
2021/05/03	13.1	103.81	5	105.10	102.00	8.1	13,120	0.06%
2021/04/29	8.1	111.00	5	111.60	110.00	3.1	13,021	0.02%
2021/04/28	12	110.54	27	110.59	112.00	-15	12,981	-0.12%
2021/04/27	26	110.06	6	110.83	109.50	20	12,943	0.15%
2021/04/26	10	114.75	14	115.00	114.50	-4	12,885	-0.03%
2021/04/23	14	112.46	8	113.06	112.50	6	12,828	0.05%
2021/04/22	13	110.31	17.7	112.60	109.50	-4.7	12,847	-0.04%
2021/04/21	0	0.00	16	109.03	111.00	-16	12,799	-0.13%
2021/04/20	27	110.89	8	111.44	110.00	19	12,813	0.15%
2021/04/19	3	108.83	17	109.38	109.50	-14	12,806	-0.11%
2021/04/16	37	112.84	16.2	111.54	110.50	20.8	12,837	0.16%
2021/04/15	17	109.62	27	110.24	112.50	-10	12,742	-0.08%
2021/04/14	10	104.71	56	105.71	106.00	-46	12,670	-0.36%
2021/04/13	4	110.75	15	109.47	108.00	-11	12,569	-0.09%
2021/04/12	12	110.25	20	112.95	108.50	-8	12,524	-0.06%
2021/04/09	38.2	114.21	26.1	114.47	113.00	12.1	12,433	0.10%
2021/04/08	23	114.50	8	114.56	113.50	15	12,344	0.12%
2021/04/07	5.2	112.12	3	112.17	115.00	2.2	12,160	0.02%
2021/04/06	18.3	112.40	22	112.27	114.00	-3.7	12,000	-0.03%
2021/04/01	12	103.79	21	104.50	105.50	-9	11,755	-0.08%
2021/03/31	22	102.45	14	102.43	102.00	8	11,534	0.07%
2021/03/30	33.7	102.99	61.1	102.88	103.00	-27.4	11,375	-0.24%
2021/03/29	52	100.59	27	100.11	99.40	25	11,059	0.23%
2021/03/26	24	98.39	10	97.54	98.00	14	10,827	0.13%
2021/03/25	62	98.13	84	98.45	96.70	-22	10,729	-0.21%
2021/03/24	3	94.30	21	94.86	94.80	-18	10,232	-0.18%
2021/03/23	20	94.69	33	93.98	93.60	-13	10,227	-0.13%
2021/03/22	44.1	93.29	27	94.41	93.50	17.1	10,174	0.17%
2021/03/19	29	92.78	8	92.26	92.80	21	10,113	0.21%
2021/03/18	5	94.26	41	95.09	94.10	-36	10,049	-0.36%
2021/03/17	70.1	94.86	20	95.13	94.50	50.1	9,947	0.50%
2021/03/16	16	96.27	85.1	96.54	98.70	-69.1	9,404	-0.73%
2021/03/15	2	89.45	13	89.50	89.80	-11	8,980	-0.12%
2021/03/12	31	89.46	2	88.60	88.40	29	8,991	0.32%
2021/03/11	5	88.14	12	88.01	88.20	-7	8,903	-0.08%
2021/03/10	15	85.80	5	86.20	86.30	10	8,775	0.11%
2021/03/09	4	83.08	14	84.32	85.30	-10	8,750	-0.11%
2021/03/08	24	85.24	55	84.76	84.50	-31	8,811	-0.35%
2021/03/05	6	84.95	16.1	85.57	85.80	-10.1	8,735	-0.12%
2021/03/04	16.1	84.76	5	85.80	84.70	11.1	8,712	0.13%
2021/03/03	18	85.74	11	84.43	84.90	7	8,709	0.08%
2021/03/02	111	86.98	70	87.80	85.70	41	8,584	0.48%	大買/
2021/02/26	15	84.69	7	85.07	84.60	8	8,371	0.10%
2021/02/25	24	87.03	39	87.08	86.50	-15	8,356	-0.18%
2021/02/24	23	85.48	40	85.79	84.10	-17	8,261	-0.21%
2021/02/23	33	84.64	48	83.79	84.00	-15	7,957	-0.19%
2021/02/22	149	89.00	172	89.01	87.60	-23	7,648	-0.30%	大買/大賣/
2021/02/19	124.1	82.38	42	84.90	87.80	82.1	7,132	1.15%	大買/
2021/02/18	43.3	79.30	76	80.56	79.90	-32.7	6,636	-0.49%
2021/02/17	85.2	74.47	75	75.93	76.30	10.2	6,055	0.17%
2021/02/05	13	69.85	3	70.47	69.40	10	5,783	0.17%
2021/02/04	6	68.60	11.4	68.68	68.80	-5.4	5,746	-0.09%
2021/02/03	3.5	68.54	4	68.50	68.60	-0.5	5,769	-0.01%
2021/02/02	15	67.00	0	0.00	67.90	15	5,945	0.25%
2021/02/01	2	65.35	11	65.89	66.80	-9	6,203	-0.15%
2021/01/29	26	67.89	8	67.04	66.20	18	6,303	0.29%
2021/01/28	14	69.24	15.1	69.84	68.70	-1.1	6,298	-0.02%
2021/01/27	59.1	74.07	65	74.88	72.80	-5.9	6,149	-0.10%
2021/01/26	56	75.23	52	76.04	76.20	4	5,438	0.07%
2021/01/25	3	68.93	0	0.00	69.30	3	4,835	0.06%
2021/01/22	1	65.60	11	67.47	67.60	-10	4,794	-0.21%
2021/01/21	11	64.60	24	65.58	64.60	-13	4,809	-0.27%
2021/01/20	2	65.80	13	65.85	65.30	-11	4,819	-0.23%
2021/01/19	0	0.00	7	68.29	67.50	-7	4,842	-0.14%
2021/01/18	16	70.25	8.1	71.17	69.00	7.9	4,972	0.16%
2021/01/15	4.1	70.34	12.1	71.38	69.50	-7.9	4,999	-0.16%
2021/01/14	4	70.20	11	69.90	69.70	-7	4,984	-0.14%
2021/01/13	14	67.72	4	68.23	67.80	10	4,922	0.20%
2021/01/12	0	0.00	10	67.68	66.70	-10	4,993	-0.20%
2021/01/11	5	66.00	17	66.57	67.40	-12	5,037	-0.24%
2021/01/08	6	67.23	12	67.25	67.20	-6	5,155	-0.12%
2021/01/07	1	65.70	6	66.80	66.80	-5	5,201	-0.10%
2021/01/06	1	66.60	1	65.90	65.50	0	5,280	0.00%
2021/01/05	1	66.60	0.1	66.80	66.50	0.9	5,349	0.02%
2021/01/04	1	66.60	3	67.07	67.30	-2	5,502	-0.04%
2020/12/31	8	66.00	4	66.45	65.70	4	6,172	0.06%
2020/12/30	0	0.00	1	64.60	64.70	-1	6,589	-0.02%
2020/12/25	1	65.00	0	0.00	64.70	1	7,084	0.01%
2020/12/24	1	64.10	6	65.05	65.00	-5	7,243	-0.07%
2020/12/23	6	63.93	2	63.80	63.70	4	7,464	0.05%
2020/12/22	13	64.05	2.1	64.13	64.00	10.9	7,877	0.14%
2020/12/21	15	63.73	0.1	64.60	63.50	14.9	8,202	0.18%
2020/12/18	5	63.60	3	64.07	63.60	2	8,471	0.02%
2020/12/17	6	63.42	1	63.30	63.40	5	8,854	0.06%
2020/12/16	0	0.00	1	64.80	64.70	-1	9,049	-0.01%
2020/12/15	1	64.80	0	0.00	64.30	1	9,574	0.01%
2020/12/14	1	65.00	4	65.85	65.90	-3	10,057	-0.03%
2020/12/11	8	65.78	0	0.00	65.40	8	11,020	0.07%
2020/12/10	3.1	67.45	1	67.20	67.10	2.1	11,773	0.02%
2020/12/09	26.1	69.22	7	69.10	69.40	19.1	11,866	0.16%
2020/12/08	26	68.55	3	68.60	68.40	23	11,815	0.19%
2020/12/07	8	68.00	6	68.50	67.20	2	11,731	0.02%
2020/12/04	3.2	68.33	4	67.90	67.90	-0.8	11,694	-0.01%
2020/12/03	7	68.36	5	67.52	67.40	2	11,759	0.02%
2020/12/02	13	68.30	26	68.36	68.70	-13	11,711	-0.11%
2020/12/01	3	67.60	2	67.35	67.60	1	11,601	0.01%
2020/11/30	1	67.10	0	0.00	66.90	1	11,605	0.01%
2020/11/27	2	66.95	5	67.00	66.70	-3	11,637	-0.03%
2020/11/26	1	66.00	1	65.60	66.10	0	11,562	0.00%
2020/11/25	2	65.50	19	66.16	65.40	-17	11,556	-0.15%
2020/11/24	22	66.85	2	67.00	66.40	20	11,565	0.17%
2020/11/23	11	66.99	4	67.33	67.20	7	11,498	0.06%
2020/11/20	1	64.50	2	65.00	65.30	-1	11,365	-0.01%
2020/11/19	7	65.24	0	0.00	64.90	7	11,354	0.06%
2020/11/18	15	65.76	1	65.90	65.50	14	11,345	0.12%
2020/11/17	10	65.00	2	65.05	65.10	8	11,325	0.07%
2020/11/16	5	65.44	0	0.00	65.40	5	11,380	0.04%
2020/11/13	0	0.00	1	64.50	65.70	-1	11,383	-0.01%
2020/11/12	2.2	63.95	16	64.09	63.90	-13.8	11,363	-0.12%
2020/11/11	14	65.25	5	65.06	65.30	9	11,322	0.08%
2020/11/10	17	65.34	11.1	66.03	64.70	5.9	11,299	0.05%
2020/11/09	28	68.01	28	67.59	68.00	0	11,116	0.00%
2020/11/06	12	72.05	9.1	71.77	71.10	2.9	10,825	0.03%
2020/11/05	5	71.02	3	71.20	70.90	2	10,723	0.02%
2020/11/04	1	70.10	2	70.20	70.10	-1	10,662	-0.01%
2020/11/03	1	69.40	3	69.80	70.30	-2	10,795	-0.02%
2020/11/02	5	66.62	6	67.87	68.30	-1	10,743	-0.01%
2020/10/30	12	67.29	0	0.00	66.70	12	10,713	0.11%
2020/10/29	6	66.95	10	66.72	67.30	-4	10,687	-0.04%
2020/10/28	3	68.50	14	68.43	68.10	-11	10,672	-0.10%
2020/10/27	1	68.20	11	68.77	68.50	-10	10,652	-0.09%
2020/10/26	3	71.00	3	70.93	69.00	0	10,621	0.00%
2020/10/23	7	71.07	3	71.57	71.00	4	10,467	0.04%
2020/10/22	3	70.13	4	70.53	70.70	-1	10,379	-0.01%
2020/10/21	0	0.00	2	69.80	70.00	-2	10,253	-0.02%
2020/10/20	10	69.77	30	69.40	69.50	-20	10,227	-0.20%
2020/10/19	1	69.60	6	68.67	69.50	-5	10,126	-0.05%
2020/10/16	27	68.80	24	69.01	68.00	3	10,087	0.03%
2020/10/15	3	70.37	9	69.42	69.50	-6	9,935	-0.06%
2020/10/14	8	70.04	5	70.74	69.50	3	9,900	0.03%
2020/10/13	3	69.80	0	0.00	70.10	3	9,877	0.03%
2020/10/12	23	70.02	8	70.06	70.50	15	9,844	0.15%
2020/10/08	38	71.78	56	71.70	69.30	-18	9,750	-0.18%
2020/10/07	42	69.06	107	69.10	71.60	-65	9,124	-0.71%	大賣/
2020/10/06	7	66.29	2	65.70	67.90	5	8,740	0.06%
2020/10/05	7	64.89	0.1	65.60	65.10	6.9	8,690	0.08%
2020/09/30	13	65.14	13	65.31	66.30	0	8,782	0.00%
2020/09/29	14	64.41	9	64.06	64.00	5	8,741	0.06%
2020/09/28	19	66.52	30	65.37	64.60	-11	8,704	-0.13%
2020/09/25	53	66.80	62	66.95	67.30	-9	8,552	-0.11%
2020/09/24	119.1	68.49	56	68.44	67.50	63.1	8,202	0.77%	大買/
2020/09/23	41	68.98	15	69.13	70.10	26	7,934	0.33%
2020/09/22	25	69.80	34.5	69.91	68.50	-9.5	7,740	-0.12%
2020/09/21	10	69.78	13	70.08	69.00	-3	7,383	-0.04%
2020/09/18	34.1	72.40	34	71.80	72.20	0.1	7,242	0.00%
2020/09/17	51	71.31	100	71.00	72.00	-49	6,767	-0.72%
2020/09/16	64.1	68.76	145	69.92	70.00	-80.9	6,369	-1.27%	大賣/
2020/09/15	48	63.29	108	63.98	65.10	-60	5,609	-1.07%	大賣/
2020/09/14	3	57.20	19	58.40	59.20	-16	4,909	-0.33%
2020/09/11	2	54.25	10	53.90	53.90	-8	4,784	-0.17%
2020/09/10	8	55.46	11	55.35	54.80	-3	4,858	-0.06%
2020/09/09	33	54.27	10	54.00	55.30	23	4,950	0.46%
2020/09/08	21	55.22	28	55.60	54.70	-7	4,999	-0.14%
2020/09/07	7	53.16	1	54.20	53.10	6	5,008	0.12%
2020/09/04	1	54.20	15	54.10	54.20	-14	5,133	-0.27%
2020/09/03	5.1	54.98	1	55.30	54.80	4.1	5,220	0.08%
2020/09/02	1	55.20	1	54.40	55.30	0	5,323	0.00%
2020/09/01	1	53.00	1	53.60	53.40	0	5,620	0.00%
2020/08/31	14	53.91	3	53.80	53.80	11	5,701	0.19%
2020/08/28	4	54.18	6	54.67	53.80	-2	5,973	-0.03%
2020/08/27	11.1	53.72	11	53.69	53.50	0.1	6,255	0.00%
2020/08/26	0	0.00	1	54.20	54.40	-1	6,355	-0.02%
2020/08/25	0	0.00	1	52.90	53.10	-1	6,497	-0.02%
2020/08/21	1	51.70	1	51.80	52.10	0	6,881	0.00%
2020/08/20	9	51.14	36	51.69	50.90	-27	7,135	-0.38%
2020/08/19	6	55.98	1	55.10	55.10	5	7,182	0.07%
2020/08/18	0	0.00	2	55.35	55.40	-2	7,250	-0.03%
2020/08/17	10	55.20	40	55.20	55.30	-30	7,487	-0.40%
2020/08/14	0	0.00	12	54.81	54.70	-12	7,583	-0.16%
2020/08/13	5	54.60	0	0.00	54.80	5	7,687	0.07%
2020/08/12	16	53.56	2	53.55	54.80	14	8,026	0.17%
2020/08/11	51	54.01	65	52.93	53.00	-14	8,560	-0.16%
2020/08/10	29	55.80	10	56.00	54.80	19	8,853	0.21%
2020/08/07	20	56.93	21	56.71	56.00	-1	9,415	-0.01%
2020/08/06	3	53.80	47	54.22	52.70	-44	9,507	-0.46%
2020/08/05	36	53.81	25	54.08	53.90	11	9,997	0.11%
2020/08/04	34.1	53.74	30	53.55	53.70	4.1	10,440	0.04%
2020/08/03	66	54.01	15	54.15	53.80	51	11,261	0.45%
2020/07/31	42	52.74	42	52.76	52.80	0	11,751	0.00%
2020/07/30	47	52.15	15	52.39	53.00	32	12,488	0.26%
2020/07/29	0	0.00	3	51.03	51.60	-3	12,730	-0.02%
2020/07/28	8	50.78	1	50.30	50.20	7	12,797	0.05%
2020/07/27	15	50.43	0	0.00	50.00	15	12,956	0.12%
2020/07/24	12	52.25	2	51.95	51.00	10	13,285	0.08%
2020/07/23	5	52.58	0	0.00	52.70	5	13,327	0.04%
2020/07/22	41	53.27	29	53.00	52.70	12	13,415	0.09%
2020/07/21	2	52.95	23	52.90	53.30	-21	13,584	-0.15%
2020/07/20	16	52.92	8	52.95	52.80	8	13,748	0.06%
2020/07/17	15	53.31	23	52.86	52.10	-8	13,921	-0.06%
2020/07/16	17	55.38	3	55.70	55.00	14	13,922	0.10%
2020/07/15	10	58.30	5	58.70	58.20	5	13,949	0.04%
2020/07/14	9	60.30	58	60.51	59.50	-49	14,039	-0.35%
2020/07/13	65.1	62.16	6	62.40	62.50	59.1	14,127	0.42%
2020/07/10	3	62.27	21	62.06	61.50	-18	14,144	-0.13%
2020/07/09	21	63.05	11	62.64	62.10	10	14,181	0.07%
2020/07/08	14	59.70	17	60.80	61.20	-3	14,222	-0.02%
2020/07/07	14	60.51	49	60.61	60.40	-35	14,351	-0.24%
2020/07/06	11	60.20	16	59.68	59.90	-5	14,471	-0.03%
2020/07/03	16	58.69	48.2	58.61	58.70	-32.2	14,561	-0.22%
2020/07/02	6	58.18	9	58.03	58.40	-3	14,934	-0.02%
2020/07/01	8	57.76	10	57.98	57.10	-2	15,227	-0.01%
2020/06/30	0	0.00	3	56.23	56.70	-3	15,401	-0.02%
2020/06/29	13	56.95	22	56.64	56.20	-9	15,402	-0.06%
2020/06/24	5	55.50	6	55.62	55.90	-1	15,345	-0.01%
2020/06/23	34	55.99	2	55.30	55.00	32	15,400	0.21%
2020/06/22	80	56.21	34	55.75	56.20	46	15,324	0.30%
2020/06/19	1.1	53.23	9	53.43	53.80	-7.9	15,159	-0.05%
2020/06/17	9.1	53.14	6	53.32	53.10	3.1	15,086	0.02%
2020/06/16	12	52.33	27	51.97	52.70	-15	15,056	-0.10%
2020/06/15	9	51.44	5	51.80	51.10	4	15,052	0.03%
2020/06/12	53	51.34	5	51.60	51.80	48	15,063	0.32%
2020/06/11	9	50.84	3	50.32	50.50	6	15,064	0.04%
2020/06/10	5	51.60	10	51.44	51.60	-5	15,146	-0.03%
2020/06/09	14	52.69	9	52.43	52.00	5	15,178	0.03%
2020/06/08	37.1	53.23	38	52.84	52.00	-1	15,246	-0.01%
2020/06/05	6	57.78	14	57.81	57.70	-8	15,141	-0.05%
2020/06/04	53	59.65	41	58.87	58.00	12	15,353	0.08%
2020/06/03	15	59.23	17	60.01	60.30	-2	15,769	-0.01%
2020/06/02	22	58.86	13	57.92	57.70	9	15,984	0.06%
2020/06/01	12	58.58	58	59.09	58.30	-46	16,421	-0.28%
2020/05/29	12	57.89	15	57.69	57.70	-3	16,642	-0.02%
2020/05/28	28	57.28	16.8	57.18	57.10	11.2	16,528	0.07%
2020/05/27	27	57.67	13	57.35	55.90	14	16,379	0.09%
2020/05/26	24	57.83	28	57.54	58.10	-4	16,134	-0.02%
2020/05/25	12	57.40	8	57.34	57.80	4	16,019	0.02%
2020/05/22	23	58.71	23	58.95	57.10	0	15,985	0.00%
2020/05/21	28	57.97	14	58.44	58.00	14	15,991	0.09%
2020/05/20	9	57.87	13	57.48	57.40	-4	15,879	-0.03%
2020/05/19	60.2	58.75	39	58.93	57.00	21.2	15,747	0.13%
2020/05/18	37.1	60.83	40	61.15	61.20	-2.9	15,364	-0.02%
2020/05/15	40	58.87	39	58.52	57.50	1	14,791	0.01%
2020/05/14	58.2	62.26	88	61.18	59.80	-29.8	14,442	-0.21%
2020/05/13	49.1	60.47	18.1	60.75	61.00	31	13,802	0.22%
2020/05/12	77	61.15	80	60.74	60.80	-3	13,520	-0.02%
2020/05/11	51	58.49	42	58.15	59.50	9	12,981	0.07%
2020/05/08	119	57.97	110	58.77	58.30	9	12,517	0.07%	大買/大賣/
2020/05/07	27	54.25	46	55.07	55.70	-19	11,727	-0.16%
2020/05/06	60	53.24	77	54.11	50.70	-17	11,237	-0.15%
2020/05/05	37	47.05	46	48.26	50.30	-9	10,483	-0.09%
2020/05/04	13.1	45.93	17	46.24	45.80	-3.9	10,202	-0.04%
2020/04/30	23	46.95	39	46.13	46.10	-16	10,141	-0.16%
2020/04/29	23	46.91	106	47.21	47.75	-83	9,941	-0.83%	大賣/
2020/04/28	9.1	45.67	22	45.48	44.85	-12.9	9,568	-0.13%
2020/04/27	16.1	46.03	24	46.02	45.85	-7.9	9,479	-0.08%
2020/04/24	35	47.03	63	46.74	46.10	-28	9,357	-0.30%
2020/04/23	21	45.91	8	46.17	46.30	13	9,122	0.14%
2020/04/22	40.1	45.40	31	45.20	45.40	9.1	8,898	0.10%
2020/04/21	18	44.13	4	43.73	43.05	14	8,656	0.16%
2020/04/20	9	44.56	7	44.35	44.70	2	8,549	0.02%
2020/04/17	13	44.91	14	44.77	43.85	-1	8,441	-0.01%
2020/04/16	32	46.03	21	45.77	45.65	11	8,248	0.13%
2020/04/15	23	45.81	4	45.85	45.00	19	8,048	0.24%
2020/04/14	17	46.17	120	46.36	45.45	-103	7,936	-1.30%	大賣/鉅額交易
2020/04/13	22	46.23	32	46.73	45.80	-10	7,732	-0.13%
2020/04/10	55	45.65	25	45.03	44.50	30	7,445	0.40%
2020/04/09	102	44.68	34.2	44.78	44.05	67.8	7,180	0.94%	大買/
2020/04/08	44	43.13	27	43.27	43.40	17	6,922	0.25%
2020/04/07	47	43.59	49	43.67	43.50	-2	6,708	-0.03%
2020/04/06	29	42.31	40	43.06	43.70	-11	6,238	-0.18%
2020/04/01	25	38.13	63	38.90	39.75	-38	5,855	-0.65%
2020/03/31	5.1	36.61	3	36.57	36.15	2.1	5,580	0.04%
2020/03/30	17	36.35	2	36.13	36.20	15	5,518	0.27%
2020/03/27	4	36.69	6	36.51	36.00	-2	5,446	-0.04%
2020/03/26	12.1	34.63	17	34.75	35.00	-4.9	5,314	-0.09%
2020/03/25	32	35.24	39	34.51	34.25	-7	5,254	-0.13%
2020/03/24	6	34.36	7	34.67	34.40	-1	5,180	-0.02%
2020/03/23	3	32.85	2	33.40	33.15	1	5,108	0.02%
2020/03/20	7	33.11	1	33.20	33.85	6	5,069	0.12%
2020/03/19	10	32.07	17	32.70	31.10	-7	5,000	-0.14%
2020/03/18	3	35.63	2	35.33	34.50	1	4,882	0.02%
2020/03/17	34	34.96	13	34.63	34.45	21	4,772	0.44%
2020/03/16	27	34.41	24	35.23	34.20	3	4,627	0.06%
2020/03/13	2	32.15	25	32.34	32.95	-23	4,383	-0.52%
2020/03/12	60	37.01	66	35.93	35.70	-6	4,232	-0.14%
2020/03/11	48	40.32	15	39.91	38.20	33	3,998	0.83%
2020/03/10	34.1	39.92	23	39.57	38.90	11.1	3,708	0.30%
2020/03/09	61	45.97	66	46.33	43.00	-5	3,398	-0.15%
2020/03/06	67	44.57	58	44.99	46.20	9	2,687	0.33%
2020/03/05	114	41.62	134	41.80	42.00	-20	2,126	-0.94%	大買/大賣/
2020/03/04	111	38.31	181.2	38.79	39.15	-70.2	1,554	-4.52%	大買/大賣/
2020/03/03	0.2	35.90	1	35.00	35.60	-0.8	1,144	-0.07%
2020/03/02	2	36.03	7	35.84	35.10	-5	1,075	-0.46%
2020/02/27	4	34.65	5	35.30	34.10	-1	970	-0.10%
2020/02/26	3	35.07	0	0.00	34.50	3	925	0.32%
2020/02/25	16	35.34	0	0.00	35.00	16	895	1.79%
2020/02/24	29	37.24	74	37.30	36.65	-45	808	-5.57%
2020/02/21	3	34.60	4	34.75	34.65	-1	527	-0.19%
2020/02/18	1	34.50	1	34.30	33.90	0	490	0.00%
2020/02/17	5	34.10	24	34.36	34.10	-19	489	-3.88%
2020/02/12	21	33.68	0	0.00	33.70	21	465	4.51%
2020/02/11	1	33.70	2	33.65	33.75	-1	462	-0.22%
2020/02/10	3	35.08	25	35.29	33.85	-22	454	-4.84%
2020/02/07	0	0.00	15	34.81	34.40	-15	390	-3.84%
2020/02/06	0	0.00	22	34.56	33.70	-22	327	-6.71%
2020/02/05	0	0.00	11	34.09	34.10	-11	312	-3.52%
2020/02/04	2	33.65	24	34.83	33.60	-22	297	-7.41%
2020/02/03	1	32.40	1	32.10	32.40	0	245	0.00%
2020/01/31	10	31.20	45	31.08	31.30	-35	227	-15.41%
2020/01/30	0	0.00	30	31.95	31.40	-30	225	-13.30%
2020/01/10	0	0.00	20	32.53	32.55	-20	233	-8.56%
2020/01/06	0	0.00	35	32.70	32.65	-35	248	-14.09%
2020/01/03	0	0.00	10	33.15	33.20	-10	246	-4.06%
2020/01/02	20	33.00	0	0.00	33.50	20	255	7.82%
2019/12/30	7	32.65	2	32.70	32.75	5	253	1.97%
2019/12/25	0	0.00	11	32.69	32.65	-11	257	-4.27%
2019/12/24	1	32.70	0	0.00	32.70	1	261	0.38%
2019/12/23	0	0.00	10	32.80	32.70	-10	265	-3.77%
2019/12/20	0	0.00	10	32.95	32.75	-10	266	-3.75%
2019/12/19	1	32.90	0	0.00	32.90	1	275	0.36%
2019/12/17	0	0.00	9	33.20	32.90	-9	289	-3.10%
2019/12/13	4	32.30	10	32.30	32.35	-6	291	-2.06%
2019/12/11	4	32.10	0	0.00	32.20	4	299	1.33%
2019/12/09	1	32.15	0	0.00	32.15	1	307	0.32%
2019/12/04	0	0.00	5	32.50	32.25	-5	342	-1.46%
2019/12/02	0	0.00	0	32.80	32.30	0	386	-0.01%
2019/11/29	10	32.05	0	0.00	32.00	10	397	2.52%
2019/11/28	15	32.25	0	0.00	32.30	15	414	3.62%
2019/11/22	1	32.00	0	0.00	32.15	1	538	0.19%
2019/11/21	1	32.05	0	0.00	32.30	1	552	0.18%
2019/11/20	1	32.35	0	0.00	32.35	1	557	0.18%
2019/11/07	1	33.00	0	0.00	32.95	1	657	0.15%
2019/11/04	0	0.00	12	33.31	33.10	-12	654	-1.83%
2019/11/01	0	0.00	10	33.50	33.50	-10	654	-1.53%
2019/10/31	0	0.00	1	33.40	33.40	-1	655	-0.15%
2019/10/29	0	0.00	1	33.95	33.95	-1	654	-0.15%
2019/10/28	0	0.00	19	33.96	34.05	-19	653	-2.91%
2019/10/25	0	0.00	1	33.60	33.70	-1	650	-0.15%
2019/10/24	1	33.75	0	0.00	33.80	1	654	0.15%
2019/10/16	4	32.35	0	0.00	31.80	4	642	0.62%
2019/10/08	9	32.62	0	0.00	32.15	9	631	1.43%
2019/09/26	2	34.00	0	0.00	33.95	2	629	0.32%
2019/09/24	1	34.65	0	0.00	34.60	1	627	0.16%
2019/09/20	0	0.00	2	34.00	34.55	-2	610	-0.33%
2019/09/18	1	33.95	0	0.00	33.85	1	596	0.17%
2019/09/16	1	33.60	1	33.55	33.50	0	584	0.00%
2019/09/10	1	33.90	0	0.00	33.85	1	565	0.18%
2019/09/09	1	33.95	49	34.19	34.00	-48	558	-8.60%
2019/09/06	2	34.58	0	0.00	34.60	2	540	0.37%
2019/09/05	2	35.70	1	35.85	34.90	1	524	0.19%
2019/09/04	0	0.00	1	35.20	35.30	-1	493	-0.20%
2019/09/03	5	35.02	0	0.00	34.90	5	478	1.05%
2019/09/02	1	35.05	7	34.64	35.10	-6	466	-1.29%
2019/08/30	9	34.67	11	34.58	34.70	-2	446	-0.45%
2019/08/29	4	34.58	0	0.00	34.95	4	415	0.96%
2019/08/27	7	34.25	21	34.04	34.00	-14	369	-3.79%
2019/08/26	0	0.00	1	34.00	33.10	-1	318	-0.31%
2019/08/22	0	0.00	1	34.55	34.25	-1	297	-0.34%
2019/08/21	2	34.20	0	0.00	34.25	2	288	0.69%
2019/08/20	3	34.97	6	34.98	34.50	-3	280	-1.07%
2019/08/15	5	33.50	0	0.00	33.10	5	233	2.14%
2019/08/14	0	0.00	1	33.10	33.20	-1	214	-0.47%
2019/08/13	5	31.70	0	0.00	32.00	5	194	2.57%
2019/08/12	0	0.00	1	32.00	31.75	-1	189	-0.53%
2019/07/30	0	0.00	3	31.35	31.25	-3	179	-1.67%
2019/07/29	0	0.00	2	31.55	31.75	-2	179	-1.12%
2019/07/25	0	0.00	1	31.40	31.60	-1	171	-0.58%
2019/07/24	1	31.30	0	0.00	31.20	1	170	0.59%
2019/07/17	0	0.00	2	30.60	30.55	-2	164	-1.22%
2019/07/12	1	31.00	0	0.00	31.00	1	167	0.60%
2019/07/11	0	0.00	0	30.90	30.85	0	168	-0.02%
2019/07/10	3	30.38	0	0.00	30.55	3	168	1.78%
2019/07/09	0	0.00	61	32.16	32.20	-61	163	-37.38%
2019/06/24	0	0.00	3	31.20	31.50	-3	180	-1.67%
2019/06/17	0	0.00	15	30.70	30.75	-15	211	-7.11%
2019/06/10	0	0.00	50	30.70	30.70	-50	225	-22.15%
2019/05/15	0	0.00	2	30.60	30.75	-2	230	-0.87%
2019/05/14	9	29.80	0	0.00	30.85	9	230	3.90%
2019/05/10	5	31.30	0	0.00	31.10	5	227	2.20%
2019/05/07	0	0.00	2	31.75	31.75	-2	222	-0.90%
2019/04/29	0	0.00	1	32.05	31.95	-1	217	-0.46%
2019/04/26	2	31.85	5	32.10	32.15	-3	217	-1.38%
2019/04/25	1	31.90	0	0.00	32.15	1	212	0.47%
2019/04/22	10	32.20	0	0.00	32.15	10	211	4.73%
2019/04/15	1	32.10	0	0.00	32.20	1	195	0.51%
2019/04/12	0	0.00	1	31.90	32.00	-1	193	-0.52%
2019/04/11	0	0.00	2	32.18	32.20	-2	189	-1.05%
2019/04/10	0	0.00	15	32.05	32.05	-15	187	-8.01%
2019/04/09	0	0.00	2	32.10	32.15	-2	185	-1.08%
2019/04/03	3	31.55	0	0.00	31.85	3	173	1.72%
2019/03/29	0	0.00	2	30.90	30.95	-2	157	-1.27%
2019/03/28	2	30.95	0	0.00	30.95	2	155	1.28%
2019/03/26	1	30.95	0	0.00	30.95	1	147	0.68%
2019/03/22	2	30.73	0	0.00	30.65	2	135	1.48%
2019/03/21	6	30.45	2	30.60	30.80	4	126	3.16%
2019/03/20	0	0.00	0.6	30.15	30.20	-0.6	115	-0.53%
2019/03/13	1	29.10	10	29.10	29.10	-9	110	-8.14%
2019/03/07	1	29.40	0	0.00	29.20	1	105	0.95%
2019/03/06	1	29.40	0	0.00	29.60	1	105	0.95%
2019/03/05	2	29.40	0	0.00	29.35	2	104	1.91%
2019/02/25	5	29.55	0	0.00	29.70	5	98	5.06%
2019/02/22	5	29.55	0	0.00	29.45	5	96	5.20%
2019/01/30	0	0.00	2	28.65	28.55	-2	87	-2.29%
2019/01/22	1	28.60	0	0.00	28.50	1	87	1.14%
2019/01/15	0	0.00	1	28.20	28.10	-1	97	-1.02%
2018/12/24	5	29.00	0	0.00	29.05	5	114	4.38%
2018/12/21	36	28.99	0	0.00	29.40	36	115	31.24%
2018/12/20	29	28.92	0	0.00	28.80	29	115	25.20%
2018/12/19	19	29.24	0	0.00	29.00	19	114	16.63%
2018/12/18	16	29.41	0	0.00	29.20	16	114	14.03%
2018/12/11	0	0.00	1	30.40	29.95	-1	116	-0.86%
2018/12/10	0	0.00	1	29.15	29.20	-1	110	-0.91%
2018/11/28	1	28.90	0	0.00	28.95	1	114	0.88%
2018/11/15	0	0.00	6	29.00	29.00	-6	124	-4.80%
2018/11/14	0	0.00	5	28.80	28.85	-5	126	-3.96%
2018/11/01	0	0.00	1	26.55	26.80	-1	173	-0.58%
2018/10/31	1	26.45	0	0.00	26.45	1	176	0.57%
2018/10/29	2	26.00	0	0.00	26.30	2	174	1.15%
2018/10/26	15	26.56	0	0.00	27.00	15	172	8.70%
2018/10/25	3	27.72	0	0.00	27.40	3	169	1.77%
2018/10/18	2	28.50	0	0.00	28.75	2	176	1.14%
2018/10/11	1	28.35	0	0.00	28.90	1	172	0.58%
2018/09/28	0	0.00	0.2	30.00	30.20	-0.2	187	-0.13%
2018/09/11	0	0.00	6	29.35	29.90	-6	234	-2.56%
2018/09/04	0	0.00	2	31.00	31.05	-2	245	-0.81%
2018/08/15	1	31.50	0	0.00	31.70	1	264	0.38%
2018/08/14	0	0.00	1	31.25	31.45	-1	257	-0.39%
2018/08/09	0	0.00	2	30.35	30.50	-2	243	-0.82%
2018/08/07	1	29.90	0	0.00	29.95	1	239	0.42%
2018/07/26	1	29.10	0	0.00	29.05	1	263	0.38%
2018/07/19	0	0.00	1	29.85	29.80	-1	278	-0.36%
2018/07/17	1	29.30	14	29.35	29.40	-13	301	-4.32%
2018/07/16	13	30.44	3	30.53	30.50	10	303	3.29%
2018/07/11	1	30.00	0	0.00	29.90	1	314	0.32%
2018/07/04	3	30.02	0	0.00	30.30	3	334	0.90%
2018/07/02	1	31.50	0	0.00	31.10	1	326	0.31%
2018/06/26	4	30.39	0	0.00	30.20	4	328	1.22%
2018/06/22	10	31.10	0	0.00	31.30	10	323	3.10%
2018/06/20	9	31.10	28	31.20	31.25	-19	334	-5.69%
2018/06/19	1	31.35	0	0.00	31.50	1	346	0.29%
2018/06/12	0	0.00	5	32.45	32.50	-5	371	-1.35%
2018/06/08	1	32.50	0	0.00	32.50	1	425	0.24%
2018/06/06	20	32.85	20	32.70	32.70	0	445	0.00%
2018/06/05	5	32.30	5	32.35	32.35	0	454	0.00%
2018/05/31	0	0.00	1	32.00	31.80	-1	489	-0.20%
2018/05/30	0	0.00	5	31.75	31.75	-5	501	-1.00%
2018/05/18	1	31.85	0	0.00	31.80	1	650	0.15%
2018/05/14	1	32.00	0	0.00	32.20	1	712	0.14%
2018/05/10	15	31.82	5	32.50	32.50	10	751	1.33%
2018/05/09	5	32.00	0	0.00	31.60	5	747	0.67%
2018/05/08	1	32.40	0	0.00	32.00	1	751	0.13%
2018/05/07	0	0.00	4	32.80	32.60	-4	752	-0.53%
2018/04/27	5	32.50	5	32.54	32.50	0	786	0.00%
2018/04/26	1	32.55	15	32.90	32.90	-14	790	-1.77%
2018/04/25	12	32.74	10	33.00	33.00	2	798	0.25%
2018/04/24	26	32.85	10	33.10	33.10	16	805	1.99%
2018/04/20	18	34.81	0	0.00	34.80	18	797	2.26%
2018/04/19	7	35.00	7	35.30	35.30	0	797	0.00%
2018/04/18	7	35.55	0	0.00	35.55	7	797	0.88%
2018/04/13	0	0.00	10	35.85	35.85	-10	823	-1.21%
2018/04/12	10	36.25	0	0.00	36.25	10	837	1.19%
2018/04/11	2	36.70	0	0.00	36.75	2	851	0.23%
2018/04/09	5	36.95	0	0.00	37.15	5	863	0.58%
2018/04/03	0	0.00	5	36.90	37.30	-5	867	-0.58%
2018/03/28	10	36.64	34	36.75	36.75	-24	911	-2.63%
2018/03/26	5	35.90	9	36.22	36.55	-4	925	-0.44%
2018/03/23	7	35.83	0	0.00	36.40	7	929	0.75%
2018/03/22	11	37.62	13	36.60	36.60	-2	933	-0.21%
2018/03/21	20	38.30	20	37.90	37.90	0	934	0.00%
2018/03/20	2	37.55	3	38.00	38.00	-1	962	-0.10%
2018/03/19	10	38.00	12	38.05	38.05	-2	1,066	-0.19%
2018/03/16	33	38.24	15	37.80	37.80	18	1,143	1.57%
2018/03/15	47	38.39	14	38.30	38.25	33	1,163	2.84%
2018/03/14	5	37.40	17	37.60	37.65	-12	1,204	-1.00%
2018/03/13	18	37.46	18	37.62	37.40	0	1,244	0.00%
2018/03/12	9	36.91	13	37.28	37.50	-4	1,245	-0.32%
2018/03/09	38	37.38	0	0.00	37.10	38	1,244	3.05%
2018/03/08	31	37.38	12	37.84	37.90	19	1,253	1.52%
2018/03/07	4	37.00	0	0.00	37.00	4	1,244	0.32%
2018/03/06	5	37.20	6	37.21	37.20	-1	1,268	-0.08%
2018/03/05	21	36.50	20	36.83	37.20	1	1,317	0.08%
2018/03/01	1	36.95	0	0.00	37.00	1	1,388	0.07%
2018/02/27	16	36.83	5	36.88	37.40	11	1,490	0.74%
2018/02/26	35	37.35	0	0.00	37.35	35	1,494	2.34%
2018/02/23	36	37.03	7	36.92	37.05	29	1,473	1.97%
2018/02/22	14	35.79	0	0.00	36.50	14	1,453	0.96%
2018/02/21	20	35.13	0	0.00	35.10	20	1,443	1.39%
2018/02/12	10	34.00	3	34.50	34.50	7	1,440	0.49%
2018/02/09	8	34.11	5	34.29	34.10	3	1,475	0.20%
2018/02/07	2	34.00	3	34.57	34.60	-1	1,485	-0.07%
2018/02/06	25	33.66	1	34.50	34.60	24	1,492	1.61%
2018/02/05	37	34.20	1	34.95	34.95	36	1,495	2.41%
2018/02/02	56	34.91	1	34.90	34.90	55	1,509	3.64%
2018/02/01	34	35.13	0	0.00	35.20	34	1,551	2.19%
2018/01/30	0	0.00	1	35.25	35.35	-1	1,638	-0.06%
2018/01/29	1	35.30	1	35.30	35.65	0	1,662	0.00%
2018/01/24	1	34.70	0	0.00	35.25	1	1,849	0.05%
2018/01/23	1	34.45	0	0.00	34.40	1	1,985	0.05%
2018/01/22	2	34.35	0	0.00	34.35	2	2,070	0.10%
2018/01/16	10	35.30	0	0.00	35.30	10	2,059	0.49%
2018/01/12	1	35.00	0	35.15	35.00	1	2,082	0.05%
2018/01/11	1	34.65	0	0.00	34.75	1	2,118	0.05%
2018/01/10	1	35.20	1	35.10	35.00	0	2,123	0.00%
2018/01/09	1	35.65	2	35.60	35.70	-1	2,107	-0.05%
2018/01/08	3	36.47	8	36.50	36.45	-5	2,092	-0.24%
2018/01/05	6	37.63	0	0.00	37.55	6	2,078	0.29%
2018/01/03	0	0.00	1	37.30	37.35	-1	2,049	-0.05%
2018/01/02	3	37.00	0	0.00	37.00	3	2,042	0.15%