松翰 (5471)-富邦-敦南券商分點個股進出

台股 » 個股 » 松翰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松翰

(5471)

可現股當沖

股價
51.8
漲跌
▲0.4
漲幅
+0.78%
成交量
285張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

松翰 (5471)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	5	50.90	1	51.00	50.90	4	542	0.74%
2024/05/09	0	0.00	1	51.80	51.30	-1	545	-0.18%
2024/05/06	1	50.90	0	0.00	51.00	1	544	0.18%
2024/04/16	1	50.90	2	51.40	51.20	-1	569	-0.18%
2024/04/11	0	53.50	0	0.00	53.50	0	563	0.00%
2024/04/09	0	53.45	0	0.00	53.80	0	554	0.00%
2024/04/03	0	0.00	0	54.50	54.60	0	559	0.00%
2024/04/02	3	54.87	0	0.00	54.20	3	593	0.51%
2024/04/01	2	54.80	1	55.30	54.90	1	583	0.17%
2024/03/28	1	53.10	1	53.90	53.70	0	547	0.00%
2024/03/27	16	51.76	17	53.80	54.10	-1	493	-0.20%
2024/03/18	0	0.00	0.3	48.65	48.70	-0.3	453	-0.06%
2024/03/15	1	48.70	0	0.00	48.60	1	456	0.22%
2024/03/13	0	0.00	2	49.80	49.65	-2	466	-0.43%
2024/03/07	1	50.80	3	51.50	51.00	-2	497	-0.40%
2024/03/06	0	52.50	0	0.00	52.40	0	503	0.00%
2024/03/04	1	52.00	0	0.00	51.90	1	546	0.18%
2024/03/01	0	53.15	0	0.00	52.50	0	583	0.00%
2024/02/23	1	53.30	0	0.00	53.00	1	843	0.12%
2024/02/21	2	53.70	0	0.00	53.70	2	947	0.21%
2024/02/20	1	53.20	0	0.00	53.20	1	950	0.11%
2024/02/15	1	51.70	3	51.60	51.50	-2	966	-0.21%
2024/02/02	0	0.00	0.2	52.40	52.40	-0.2	969	-0.02%
2024/02/01	0	0.00	1	53.00	52.80	-1	973	-0.10%
2024/01/31	0	0.00	1	53.20	53.20	-1	980	-0.10%
2024/01/25	0	0.00	1	54.70	54.70	-1	989	-0.10%
2024/01/24	0.2	55.00	0	0.00	55.20	0.2	990	0.02%
2024/01/22	0	0.00	1	53.00	53.80	-1	993	-0.10%
2024/01/17	0	0.00	3	52.10	52.10	-3	1,005	-0.30%
2024/01/16	0	0.00	1	53.00	52.90	-1	1,009	-0.10%
2024/01/08	2	54.20	0	0.00	54.20	2	1,033	0.19%
2024/01/04	0	55.70	0	0.00	55.20	0	1,034	0.00%
2024/01/02	0	0.00	3	56.60	56.40	-3	1,029	-0.29%
2023/12/28	0.2	58.00	4	57.80	57.80	-3.9	1,014	-0.38%
2023/12/19	2	54.50	1	55.00	55.20	1	975	0.10%
2023/12/14	0	0.00	2	56.90	56.80	-2	950	-0.21%
2023/12/12	0	0.00	1	56.50	56.90	-1	935	-0.11%
2023/12/11	1	57.40	3	57.00	56.70	-2	929	-0.22%
2023/12/08	1	56.00	0	0.00	56.70	1	920	0.11%
2023/12/07	1	55.50	0	0.00	55.40	1	908	0.11%
2023/12/05	1	56.20	2	56.55	55.90	-1	891	-0.11%
2023/12/04	1	57.50	0	0.00	57.00	1	877	0.11%
2023/11/30	4	57.38	0	0.00	56.90	4	844	0.47%
2023/11/29	1	58.50	0	0.00	58.00	1	824	0.12%
2023/11/28	1	56.80	6	58.02	58.50	-5	799	-0.63%
2023/11/27	1	56.20	1.2	57.09	56.50	-0.2	762	-0.02%
2023/11/24	10	57.23	1	57.00	56.50	9	732	1.23%
2023/11/22	15	57.60	17.8	58.09	57.80	-2.8	624	-0.45%
2023/11/21	2	54.50	2	54.85	55.00	0	478	0.00%
2023/11/20	4	53.18	0	0.00	53.90	4	415	0.96%
2023/11/16	3	49.82	0	0.00	49.85	3	357	0.84%
2023/11/15	0	0.00	0.3	50.00	50.30	-0.3	353	-0.08%
2023/11/13	0.3	48.91	1	48.50	48.85	-0.7	335	-0.19%
2023/11/08	0	0.00	0	50.10	50.00	0	335	0.00%
2023/11/07	1	49.80	0	0.00	49.40	1	329	0.30%
2023/11/01	0	0.00	1	48.90	48.75	-1	324	-0.31%
2023/10/27	0	0.00	1	48.30	48.10	-1	316	-0.32%
2023/10/25	0	0.00	2	49.15	49.15	-2	314	-0.64%
2023/10/24	2	47.90	0	0.00	47.95	2	305	0.65%
2023/10/23	0	0.00	2	48.25	48.25	-2	300	-0.67%
2023/10/20	1	47.50	0	0.00	47.10	1	297	0.34%
2023/10/19	0	0.00	4	47.80	47.65	-4	306	-1.30%
2023/10/13	1	47.20	0	0.00	46.95	1	309	0.32%
2023/10/11	0	0.00	10	46.08	45.80	-10	314	-3.18%
2023/10/06	0	0.00	1	46.70	46.60	-1	315	-0.32%
2023/09/27	0	46.85	5	47.10	46.35	-5	314	-1.59%
2023/09/22	0	0.00	1	44.65	44.95	-1	303	-0.33%
2023/09/21	5	44.90	0	0.00	44.90	5	302	1.65%
2023/09/04	0	0.00	3	45.60	45.70	-3	299	-1.00%
2023/08/31	0	0.00	1	45.30	44.20	-1	301	-0.33%
2023/08/25	1	43.65	0	0.00	43.65	1	296	0.34%
2023/08/21	2	43.45	0	0.00	43.25	2	303	0.66%
2023/08/18	0	0.00	2	43.80	43.55	-2	305	-0.65%
2023/08/17	1	42.40	1	44.20	43.85	0	307	0.00%
2023/08/16	0	42.50	0	0.00	42.55	0	304	0.00%
2023/08/14	1	43.70	0	0.00	43.40	1	299	0.33%
2023/08/09	1	45.60	0	0.00	45.10	1	291	0.34%
2023/08/07	2	45.65	0	0.00	45.75	2	289	0.69%
2023/07/26	1.3	45.53	0	0.00	45.60	1.3	269	0.49%
2023/07/20	0	0.00	1	48.35	48.10	-1	256	-0.39%
2023/07/19	1.3	48.82	0	0.00	48.55	1.3	249	0.52%
2023/07/17	2	50.90	0	0.00	51.00	2	241	0.83%
2023/07/13	1	49.70	0	0.00	49.65	1	241	0.41%
2023/07/10	0.4	49.90	0	0.00	49.70	0.4	242	0.16%
2023/07/05	3	50.73	0	0.00	50.80	3	251	1.19%
2023/07/04	0	0.00	0	50.70	50.50	0	253	-0.01%
2023/06/08	0.1	51.10	0	0.00	51.10	0.1	262	0.04%
2023/06/02	0.2	56.20	0	0.00	51.10	0.2	267	0.07%
2023/05/25	0	0.00	1	50.80	50.70	-1	281	-0.36%
2023/05/15	1	48.80	0	0.00	48.85	1	295	0.34%
2023/05/09	1	49.90	0	0.00	49.95	1	313	0.32%
2023/05/03	0	0.00	1	50.00	50.20	-1	363	-0.28%
2023/04/27	0	51.20	0	0.00	49.75	0	375	0.00%
2023/04/19	2	53.30	0	0.00	53.20	2	365	0.55%
2023/04/18	1	54.60	0	0.00	54.20	1	363	0.27%
2023/04/10	2	53.70	0	0.00	53.90	2	380	0.53%
2023/03/31	2	53.50	0	0.00	53.80	2	396	0.50%
2023/03/30	2	53.30	0	0.00	53.30	2	435	0.46%
2023/03/29	2	53.70	0	0.00	53.20	2	745	0.27%
2023/03/22	2	53.50	0	0.00	53.50	2	804	0.25%
2023/03/13	0	0.00	1	53.60	53.40	-1	832	-0.12%
2023/03/02	1	54.00	0	0.00	54.20	1	966	0.10%
2023/02/21	2	55.50	0	0.00	55.50	2	966	0.21%
2023/02/17	0	54.80	0	0.00	54.80	0	978	0.00%
2023/02/09	0	0.00	0.4	54.50	54.60	-0.4	992	-0.04%
2023/02/01	8	53.59	10	53.42	53.60	-2	954	-0.21%
2023/01/31	8	51.93	8	51.65	51.90	0	937	0.00%
2023/01/30	2	50.60	2	50.50	50.60	0	928	0.00%
2023/01/17	1	50.00	0	0.00	49.95	1	922	0.11%
2023/01/16	2	50.10	2	49.75	49.85	0	924	0.00%
2023/01/13	1	50.30	1	50.50	49.85	0	923	0.00%
2023/01/12	1	50.60	1	51.20	50.20	0	922	0.00%
2023/01/11	0	51.50	0	0.00	51.10	0	921	0.00%
2023/01/10	1	51.40	1	51.60	51.20	0	920	0.00%
2023/01/09	1	51.40	1	51.30	51.40	0	920	0.00%
2023/01/06	2	51.20	2	51.20	51.40	0	919	0.00%
2023/01/05	4	51.00	4	50.95	51.00	0	917	0.00%
2023/01/04	2	50.40	2	50.50	50.50	0	911	0.00%
2023/01/03	0	50.10	0	0.00	50.50	0	910	0.00%
2022/12/30	1	50.60	1	50.80	50.10	0	911	0.00%
2022/12/29	0	0.00	1	50.70	50.80	-1	903	-0.11%
2022/12/28	2	49.90	2	49.85	49.20	0	897	0.00%
2022/12/27	1	50.70	1	50.90	50.50	0	890	0.00%
2022/12/26	3	50.80	3	50.57	50.40	0	886	0.00%
2022/12/22	2	52.30	2	52.20	52.00	0	875	0.00%
2022/12/21	34	55.29	30	56.32	53.40	4	842	0.47%
2022/12/20	0	0.00	1	55.10	55.10	-1	535	-0.19%
2022/12/16	0	0.00	1	49.70	48.80	-1	490	-0.20%
2022/12/15	0	0.00	2	50.20	50.80	-2	483	-0.41%
2022/12/14	1	49.90	0	0.00	50.40	1	479	0.21%
2022/12/13	1	49.40	0	0.00	49.65	1	474	0.21%
2022/12/05	2	52.60	0	0.00	52.20	2	451	0.44%
2022/12/02	2	53.45	1	53.20	53.20	1	442	0.23%
2022/11/15	0	49.20	0	0.00	49.45	0	275	0.00%
2022/11/08	1.1	48.77	0	0.00	48.20	1.1	271	0.40%
2022/10/17	0.1	44.50	0	0.00	46.60	0.1	314	0.03%
2022/10/13	0.1	46.80	0	0.00	44.00	0.1	348	0.03%
2022/10/06	0.1	49.90	0	0.00	49.65	0.1	380	0.03%
2022/10/03	0	0.00	1	48.00	49.05	-1	386	-0.26%
2022/09/29	0	0.00	0	49.00	49.20	0	395	0.00%
2022/09/28	0.2	49.20	0	0.00	46.50	0.2	388	0.04%
2022/09/26	0.1	50.40	0	0.00	49.35	0.1	400	0.03%
2022/09/21	0	0.00	3	55.20	55.00	-3	434	-0.69%
2022/09/12	0	0.00	1	57.70	57.30	-1	466	-0.21%
2022/09/05	0.1	57.30	0	0.00	57.00	0.1	499	0.01%
2022/08/24	1	58.60	0	0.00	58.20	1	535	0.19%
2022/08/22	0	0.00	4	59.20	59.20	-4	551	-0.73%
2022/08/19	0	0.00	2	59.50	59.50	-2	552	-0.36%
2022/08/18	1	58.00	1	58.00	59.20	0	553	0.00%
2022/08/17	1	58.80	0	0.00	58.80	1	550	0.18%
2022/07/29	0	58.20	0	0.00	57.80	0	586	0.00%
2022/07/27	0	0.00	1	58.10	58.30	-1	589	-0.17%
2022/07/26	0.1	59.40	0	0.00	58.90	0.1	588	0.01%
2022/07/20	1	68.00	3	68.10	68.00	-2	603	-0.33%
2022/07/19	0.1	67.20	0	0.00	67.00	0.1	603	0.02%
2022/07/15	0	64.90	0	0.00	65.40	0	597	0.00%
2022/07/08	0	0.00	3	62.30	62.50	-3	599	-0.50%
2022/07/01	1	61.40	3	60.93	60.50	-2	661	-0.30%
2022/06/27	2	70.90	0	0.00	70.90	2	740	0.27%
2022/06/16	0.2	71.90	0	0.00	71.30	0.2	957	0.02%
2022/06/14	0	0.00	2	72.00	72.00	-2	974	-0.21%
2022/06/13	1	73.10	0	0.00	72.60	1	981	0.10%
2022/06/10	1	75.40	0	0.00	75.10	1	981	0.10%
2022/06/09	0.1	76.20	0	0.00	75.90	0.1	983	0.01%
2022/05/26	0.2	74.20	0	0.00	73.50	0.2	1,066	0.02%
2022/05/24	0	0.00	1	74.40	74.00	-1	1,185	-0.08%
2022/05/23	0	0.00	1	75.80	75.30	-1	1,189	-0.08%
2022/05/18	1	76.50	0	0.00	76.50	1	1,202	0.08%
2022/05/11	0.2	75.30	0	0.00	75.60	0.2	1,217	0.01%
2022/05/03	1	75.00	0	0.00	76.40	1	1,224	0.08%
2022/04/21	1	81.80	0.3	82.20	81.60	0.7	1,211	0.06%
2022/04/18	0	0.00	1	80.90	80.70	-1	1,273	-0.08%
2022/04/14	1	82.60	0	0.00	82.90	1	1,320	0.08%
2022/04/13	0.2	83.50	3	83.20	83.70	-2.8	1,328	-0.21%
2022/04/08	6	86.00	0	0.00	86.10	6	1,534	0.39%
2022/04/07	1	86.01	1	87.10	85.90	0	1,531	0.00%
2022/04/01	0	0.00	3	89.70	89.80	-3	1,504	-0.20%
2022/03/31	2	90.25	6	89.77	90.00	-4	1,502	-0.27%
2022/03/30	3	91.43	1.1	93.05	91.00	1.9	1,485	0.13%
2022/03/29	3	91.60	1	91.39	91.40	2	1,419	0.14%
2022/03/23	3	90.10	1	90.40	90.40	2	1,273	0.16%
2022/03/21	0	0.00	5	87.50	87.40	-5	1,215	-0.41%
2022/03/18	0	0.00	10	85.50	87.20	-10	1,212	-0.82%
2022/03/15	0	0.00	1	84.50	84.20	-1	1,230	-0.08%
2022/03/10	0	86.70	0	0.00	87.00	0	1,298	0.00%
2022/03/07	0	0.00	0.4	86.90	86.60	-0.4	1,505	-0.03%
2022/03/04	0	0.00	4	89.18	89.10	-4	1,504	-0.27%
2022/02/25	13	88.91	10	89.32	87.60	3	1,523	0.20%
2022/02/24	38	87.16	7	86.43	87.30	31	1,517	2.04%
2022/02/17	1	85.20	0	0.00	85.10	1	1,786	0.06%
2022/02/15	0	85.70	1	86.20	85.60	-1	1,846	-0.05%
2022/02/14	0.2	84.40	1	84.00	83.90	-0.8	1,863	-0.04%
2022/02/11	0	85.30	0	0.00	85.00	0	1,873	0.00%
2022/02/10	1.1	85.18	0	0.00	85.10	1.1	1,891	0.06%
2022/01/25	0	0.00	0.2	83.60	83.20	-0.2	1,932	-0.01%
2022/01/21	0	0.00	1	85.60	84.60	-1	1,967	-0.05%
2022/01/20	0	0.00	1	85.50	86.00	-1	1,975	-0.05%
2022/01/18	0.1	86.80	0	0.00	86.00	0.1	2,033	0.00%
2022/01/17	1	84.40	0	0.00	84.90	1	2,029	0.05%
2022/01/14	5	84.00	0	0.00	83.30	5	2,047	0.24%
2022/01/13	2	85.15	6	85.65	85.00	-4	2,057	-0.19%
2022/01/12	3	87.00	1	86.30	86.30	2	2,044	0.10%
2022/01/11	0	0.00	1	88.70	88.80	-1	2,029	-0.05%
2022/01/10	0.1	89.30	20	88.90	88.80	-19.9	2,018	-0.99%
2022/01/07	1	91.90	6	91.10	90.80	-5	1,999	-0.25%
2022/01/06	4.1	92.15	0	92.70	92.70	4.1	1,989	0.21%
2022/01/04	3.1	95.88	14	94.51	93.90	-10.9	2,014	-0.54%
2022/01/03	17	94.91	0	95.10	95.00	17	1,926	0.88%
2021/12/30	3	92.03	0	0.00	92.00	3	1,848	0.16%
2021/12/29	0	0.00	5	91.50	92.00	-5	1,881	-0.27%
2021/12/24	5	91.60	0	0.00	91.10	5	1,982	0.25%
2021/12/23	0	91.80	6	92.53	91.60	-6	1,994	-0.30%
2021/12/22	0	0.00	1	91.50	91.30	-1	2,010	-0.05%
2021/12/21	0	90.90	5	91.40	91.20	-5	2,038	-0.24%
2021/12/20	5	90.40	1	91.50	90.30	4	2,067	0.19%
2021/12/17	0	90.70	1	90.50	91.00	-1	2,090	-0.05%
2021/12/13	0	90.85	0	0.00	90.60	0	2,101	0.00%
2021/12/09	0	90.90	0	0.00	90.40	0	2,114	0.00%
2021/12/08	5.1	91.31	20	92.70	91.60	-14.9	2,125	-0.70%
2021/12/07	0.1	94.95	2	94.60	93.60	-1.9	2,093	-0.09%
2021/12/03	5.1	96.09	3	96.03	95.80	2.1	2,136	0.10%
2021/12/02	20	97.00	6	96.38	94.60	14	2,197	0.64%
2021/12/01	8	94.20	6	94.78	96.50	2	2,259	0.09%
2021/11/30	5	91.50	1	91.50	92.50	4	2,285	0.17%
2021/11/29	1	90.40	6	88.22	90.80	-5	2,328	-0.21%
2021/11/24	1	91.60	0	0.00	92.00	1	2,366	0.04%
2021/11/23	1	92.50	3	92.67	91.60	-2	2,375	-0.08%
2021/11/22	1	94.70	5	93.78	94.00	-4	2,378	-0.17%
2021/11/19	26	95.76	16	96.84	94.40	10	2,386	0.42%
2021/11/18	31	93.63	34	94.84	96.00	-3	2,243	-0.13%
2021/11/16	0	0.00	1	91.50	91.70	-1	2,198	-0.05%
2021/11/12	1	90.40	0	0.00	90.30	1	2,209	0.05%
2021/11/11	1	90.70	1	90.00	89.90	0	2,216	0.00%
2021/11/10	0	0.00	1	88.30	87.80	-1	2,224	-0.04%
2021/11/09	0	0.00	5	88.40	88.20	-5	2,282	-0.22%
2021/11/08	0	0.00	2	86.30	86.70	-2	2,284	-0.09%
2021/11/05	0	0.00	7	86.23	86.50	-7	2,372	-0.30%
2021/11/04	7	86.74	2	87.00	86.30	5	2,463	0.20%
2021/11/03	8	86.39	10	86.93	86.70	-2	2,543	-0.08%
2021/11/02	5	85.90	0	0.00	85.70	5	2,653	0.19%
2021/11/01	2	88.10	2	88.75	88.70	0	2,715	0.00%
2021/10/29	2	86.00	0	0.00	85.80	2	2,724	0.07%
2021/10/27	7	83.70	10	84.15	84.70	-3	2,784	-0.11%
2021/10/26	6	83.53	5	83.70	83.60	1	2,871	0.03%
2021/10/25	5	86.50	0	0.00	86.40	5	2,896	0.17%
2021/10/22	1	86.50	1	86.50	85.50	0	3,031	0.00%
2021/10/21	1	85.60	2	85.65	86.30	-1	3,119	-0.03%
2021/10/20	0	0.00	1	85.10	85.10	-1	3,210	-0.03%
2021/10/19	1	84.00	0	84.80	84.30	1	3,512	0.03%
2021/10/18	0	0.00	4	82.45	82.50	-4	3,833	-0.10%
2021/10/15	0	0.00	3	82.37	82.50	-3	4,385	-0.07%
2021/10/14	0.2	79.62	2	80.35	80.60	-1.8	4,800	-0.04%
2021/10/13	2	81.45	1	83.40	79.50	1	5,370	0.02%
2021/10/12	1	83.50	0	0.00	82.30	1	5,542	0.02%
2021/10/08	0	0.00	0	87.50	85.10	0	5,564	0.00%
2021/10/07	0	0.00	2	86.30	86.20	-2	5,604	-0.04%
2021/10/06	3	84.00	0	0.00	82.50	3	5,827	0.05%
2021/10/05	2	84.60	1	82.00	85.30	1	6,034	0.02%
2021/10/04	161	87.99	10	84.93	84.80	151	6,028	2.50%	大買/鉅額交易
2021/10/01	158	89.17	5	89.58	88.30	153	6,036	2.53%	大買/鉅額交易
2021/09/30	1	91.30	0	0.00	90.70	1	6,031	0.02%
2021/09/29	7	91.94	7	91.90	90.80	0	6,042	0.00%
2021/09/28	0	0.00	0	94.90	94.00	0	6,068	0.00%
2021/09/27	2	94.90	3	94.80	94.40	-1	6,044	-0.02%
2021/09/24	0	0.00	3	93.37	93.00	-3	6,036	-0.05%
2021/09/23	0	0.00	1	91.30	91.80	-1	6,024	-0.02%
2021/09/22	1	90.10	5	90.08	90.20	-4	6,038	-0.07%
2021/09/15	21	90.41	1	90.50	90.50	20	6,081	0.33%
2021/09/14	1	91.80	1.1	91.92	91.60	-0.1	6,096	0.00%
2021/09/13	5	93.04	1	93.00	93.10	4	6,119	0.07%
2021/09/10	2	91.15	1	90.80	91.70	1	6,107	0.02%
2021/09/09	2	90.35	35	90.59	90.70	-33	6,135	-0.54%
2021/09/08	126	89.83	12	92.69	90.30	114	6,152	1.85%	大買/鉅額交易
2021/09/07	18.1	95.13	1	98.40	92.80	17.1	6,127	0.28%
2021/09/06	24	99.13	43.7	99.90	98.10	-19.7	6,064	-0.32%
2021/09/03	8	94.24	4.4	97.46	98.40	3.6	5,965	0.06%
2021/09/02	7	93.74	17	94.24	93.70	-10	6,177	-0.16%
2021/09/01	1	91.10	2	92.65	93.50	-1	6,181	-0.02%
2021/08/31	1.1	90.02	0	0.00	90.50	1.1	6,160	0.02%
2021/08/30	1	91.10	2	91.40	91.30	-1	6,173	-0.02%
2021/08/27	1	91.90	5	91.26	91.50	-4	6,181	-0.06%
2021/08/26	55	91.08	5	91.40	91.40	50	6,204	0.81%
2021/08/25	4	92.60	10	93.45	92.70	-6	6,207	-0.10%
2021/08/24	13	92.41	2	90.30	90.10	11	6,201	0.18%
2021/08/23	2	90.75	2	90.50	90.70	0	6,186	0.00%
2021/08/19	3	88.37	4	87.02	86.50	-1	6,312	-0.02%
2021/08/18	0.2	89.80	1	87.90	89.90	-0.8	6,326	-0.01%
2021/08/17	4	88.33	5	87.14	86.60	-1	6,363	-0.02%
2021/08/16	3	88.70	7	88.99	89.50	-4	6,377	-0.06%
2021/08/13	18	92.32	15	91.95	90.20	3	6,372	0.05%
2021/08/12	5	95.60	0	0.00	95.20	5	6,355	0.08%
2021/08/11	10.3	97.89	3	96.30	95.00	7.3	6,423	0.11%
2021/08/10	4	106.13	0	0.00	106.00	4	6,422	0.06%
2021/08/09	4	109.63	5	109.50	108.50	-1	6,404	-0.02%
2021/08/06	4.4	111.50	15	112.83	111.50	-10.6	6,413	-0.17%
2021/08/05	1	108.50	8	108.00	110.50	-7	6,508	-0.11%
2021/08/04	4	108.00	17	106.97	106.50	-13	6,567	-0.20%
2021/08/03	1	109.00	3	109.50	108.50	-2	6,647	-0.03%
2021/08/02	1	108.50	1	108.00	108.00	0	6,699	0.00%
2021/07/30	3	107.00	2	105.75	107.50	1	6,733	0.01%
2021/07/29	5	102.30	3	104.00	105.00	2	6,679	0.03%
2021/07/28	23	102.55	4	101.00	103.00	19	6,679	0.28%
2021/07/27	11	105.05	9	107.72	104.50	2	6,687	0.03%
2021/07/26	3	108.67	13	109.08	108.50	-10	6,732	-0.15%
2021/07/23	48	110.22	32	111.84	108.00	16	6,695	0.24%
2021/07/22	65	114.01	53.6	114.17	113.00	11.5	6,483	0.18%
2021/07/21	33.2	114.99	22	114.59	112.50	11.2	6,273	0.18%
2021/07/20	70	110.57	65.1	109.45	109.00	4.9	5,889	0.08%
2021/07/19	51.2	110.02	53.2	110.55	113.00	-2	5,631	-0.04%
2021/07/16	18	102.92	34	103.07	103.00	-16	5,231	-0.31%
2021/07/15	22	99.74	0	0.00	99.90	22	5,071	0.43%
2021/07/14	3	99.37	16.2	98.56	99.00	-13.2	5,090	-0.26%
2021/07/13	60.1	103.48	69.3	103.29	99.10	-9.2	5,086	-0.18%
2021/07/12	59	99.73	26	99.46	101.50	33	4,974	0.66%
2021/07/09	2	96.25	11	96.08	95.90	-9	4,852	-0.19%
2021/07/08	13	95.96	8	95.44	95.30	5	4,959	0.10%
2021/07/07	7	95.29	6	94.87	94.80	1	5,000	0.02%
2021/07/06	8	95.23	7	95.00	94.80	1	5,121	0.02%
2021/07/05	2.1	95.77	2.1	96.29	96.10	0	5,245	0.00%
2021/07/02	1	93.80	0	0.00	93.60	1	5,388	0.02%
2021/07/01	1	92.80	0	0.00	92.60	1	5,556	0.02%
2021/06/30	2	93.90	3.2	93.96	94.00	-1.2	5,792	-0.02%
2021/06/29	0.2	94.00	0	0.00	93.70	0.2	6,023	0.00%
2021/06/28	1.1	93.83	1	95.20	95.10	0.1	6,207	0.00%
2021/06/25	4.4	95.37	5	95.04	94.30	-0.6	6,537	-0.01%
2021/06/23	5	93.82	11	94.12	94.00	-6	6,868	-0.09%
2021/06/22	5	93.92	4	93.05	92.60	1	7,365	0.01%
2021/06/21	1	94.70	1	94.40	94.30	0	7,403	0.00%
2021/06/18	8	96.36	6	95.30	96.40	2	7,453	0.03%
2021/06/17	0	0.00	12	95.53	96.50	-12	7,514	-0.16%
2021/06/16	0	0.00	4	95.05	94.30	-4	7,571	-0.05%
2021/06/15	4	95.80	0	0.00	96.20	4	7,698	0.05%
2021/06/11	0	0.00	30	97.42	95.10	-30	8,301	-0.36%
2021/06/10	57	97.46	29	99.11	96.80	28	8,717	0.32%
2021/06/09	1	93.90	4	93.78	94.30	-3	8,500	-0.04%
2021/06/08	1	91.80	0	0.00	91.90	1	8,610	0.01%
2021/06/07	6	91.48	17	90.17	92.40	-11	8,792	-0.13%
2021/06/04	3	91.30	4	92.03	91.80	-1	8,852	-0.01%
2021/06/03	0	0.00	2	93.00	92.70	-2	8,910	-0.02%
2021/06/02	1	93.30	26	92.69	93.00	-25	9,000	-0.28%
2021/06/01	24	95.05	3	95.10	94.70	21	9,040	0.23%
2021/05/31	11	93.98	12	94.37	94.30	-1	9,093	-0.01%
2021/05/28	4	94.08	1	94.10	94.10	3	9,206	0.03%
2021/05/27	0	0.00	5	93.70	94.00	-5	9,409	-0.05%
2021/05/26	9	91.96	6	91.80	91.80	3	9,402	0.03%
2021/05/25	3	93.57	1	93.49	92.20	2	9,629	0.02%
2021/05/24	0	0.00	26	88.62	90.10	-26	9,887	-0.26%
2021/05/21	33	87.92	13	88.07	88.10	20	10,180	0.20%
2021/05/20	2.2	87.93	5	88.50	87.00	-2.8	10,707	-0.03%
2021/05/19	9	88.93	29	88.88	89.90	-20	11,189	-0.18%
2021/05/18	40	86.99	8	85.95	87.00	32	11,725	0.27%
2021/05/17	26	82.47	1	81.40	82.50	25	11,952	0.21%
2021/05/14	18	89.80	27	87.44	88.00	-9	11,990	-0.08%
2021/05/13	21	89.84	13	90.96	88.90	8	11,927	0.07%
2021/05/12	18	84.75	5	88.92	86.80	13	11,768	0.11%
2021/05/11	0	0.00	2	93.40	90.50	-2	11,690	-0.02%
2021/05/10	2	96.50	1	98.00	97.20	1	11,639	0.01%
2021/05/07	6	98.53	7	99.84	99.50	-1	11,696	-0.01%
2021/05/06	1	96.70	2	97.45	96.60	-1	11,821	-0.01%
2021/05/05	7.1	98.28	2	100.20	97.20	5.1	12,583	0.04%
2021/05/04	7	99.01	9	99.48	100.50	-2	13,173	-0.02%
2021/05/03	13	105.73	6	103.75	102.00	7	13,120	0.05%
2021/04/29	1	111.00	1	112.50	110.00	0	13,021	0.00%
2021/04/28	1	108.50	16	111.06	112.00	-15	12,981	-0.12%
2021/04/27	18	110.53	12	113.96	109.50	6	12,943	0.05%
2021/04/26	29	114.29	4	114.75	114.50	25	12,885	0.19%
2021/04/23	7	111.86	6	112.00	112.50	1	12,828	0.01%
2021/04/22	8	111.50	9	113.00	109.50	-1	12,847	-0.01%
2021/04/21	2.1	109.77	5	110.60	111.00	-2.9	12,799	-0.02%
2021/04/20	0	0.00	1	110.50	110.00	-1	12,813	-0.01%
2021/04/19	6	109.25	6	109.75	109.50	0	12,806	0.00%
2021/04/16	8	112.00	34	112.68	110.50	-26	12,837	-0.20%
2021/04/15	10	110.35	1	111.50	112.50	9	12,742	0.07%
2021/04/14	1.1	103.41	2.1	106.07	106.00	-1	12,670	-0.01%
2021/04/13	8	109.00	5	109.70	108.00	3	12,569	0.02%
2021/04/12	11	110.05	6	110.58	108.50	5	12,524	0.04%
2021/04/09	4.1	113.29	6	113.83	113.00	-1.9	12,433	-0.02%
2021/04/08	8	115.06	7.3	114.68	113.50	0.7	12,344	0.01%
2021/04/07	13.1	112.35	12	112.83	115.00	1.1	12,160	0.01%
2021/04/06	30.3	112.05	32.2	111.98	114.00	-1.9	12,000	-0.02%
2021/04/01	10.2	104.90	27	104.46	105.50	-16.8	11,755	-0.14%
2021/03/31	16	102.88	29.9	103.11	102.00	-13.9	11,534	-0.12%
2021/03/30	38	102.96	29.2	103.02	103.00	8.9	11,375	0.08%
2021/03/29	56	100.34	33.4	100.21	99.40	22.7	11,059	0.20%
2021/03/26	26	97.85	7.2	98.07	98.00	18.8	10,827	0.17%
2021/03/25	44.6	97.92	53	98.26	96.70	-8.4	10,729	-0.08%
2021/03/24	6.7	94.74	7	94.44	94.80	-0.4	10,232	0.00%
2021/03/23	6.3	94.18	8.2	94.01	93.60	-1.9	10,227	-0.02%
2021/03/22	13.3	93.53	14	93.75	93.50	-0.7	10,174	-0.01%
2021/03/19	10	92.54	9	92.99	92.80	1	10,113	0.01%
2021/03/18	5	94.28	4	95.05	94.10	1	10,049	0.01%
2021/03/17	106	96.00	89	95.77	94.50	17	9,947	0.17%	大買/
2021/03/16	31	93.93	80.1	95.21	98.70	-49.1	9,404	-0.52%
2021/03/15	7	89.20	7.3	89.15	89.80	-0.3	8,980	0.00%
2021/03/12	50	89.83	48	88.63	88.40	2	8,991	0.02%
2021/03/11	11.3	87.87	14	87.89	88.20	-2.7	8,903	-0.03%
2021/03/10	12	85.76	5	85.60	86.30	7	8,775	0.08%
2021/03/09	7.1	83.93	7	84.34	85.30	0.1	8,750	0.00%
2021/03/08	8	85.35	2	84.05	84.50	6	8,811	0.07%
2021/03/05	14	85.69	16	85.73	85.80	-2	8,735	-0.02%
2021/03/04	9	84.97	20	85.42	84.70	-11	8,712	-0.13%
2021/03/03	8	85.11	9	85.90	84.90	-1	8,709	-0.01%
2021/03/02	29	87.50	75	87.39	85.70	-46	8,584	-0.54%
2021/02/26	7	84.96	57	84.97	84.60	-50	8,371	-0.60%
2021/02/25	53	87.12	24	86.96	86.50	29	8,356	0.35%
2021/02/24	31	86.05	24	85.93	84.10	7	8,261	0.08%
2021/02/23	38	83.72	8	84.92	84.00	30	7,957	0.38%
2021/02/22	71	88.56	49.3	90.41	87.60	21.7	7,648	0.28%
2021/02/19	49	83.42	143	83.13	87.80	-94	7,132	-1.32%	大賣/
2021/02/18	173	77.36	106	80.52	79.90	67	6,636	1.01%	大買/大賣/
2021/02/17	84	73.49	23.3	74.83	76.30	60.7	6,055	1.00%
2021/02/05	1	70.20	5	70.56	69.40	-4	5,783	-0.07%
2021/02/04	4	68.75	2	69.00	68.80	2	5,746	0.03%
2021/02/03	3.2	69.17	2	68.45	68.60	1.2	5,769	0.02%
2021/02/02	0	0.00	3	68.13	67.90	-3	5,945	-0.05%
2021/02/01	12	65.16	10	66.13	66.80	2	6,203	0.03%
2021/01/29	7	67.76	2	66.20	66.20	5	6,303	0.08%
2021/01/28	12.1	69.80	10	70.10	68.70	2.1	6,298	0.03%
2021/01/27	60.1	74.70	26.5	73.42	72.80	33.5	6,149	0.55%
2021/01/26	11.4	75.30	35	75.34	76.20	-23.6	5,438	-0.43%
2021/01/25	2	68.60	29	69.09	69.30	-27	4,835	-0.56%
2021/01/22	10	66.51	13	66.70	67.60	-3	4,794	-0.06%
2021/01/21	8	64.83	2	64.65	64.60	6	4,809	0.12%
2021/01/20	12	65.63	32	66.27	65.30	-20	4,819	-0.42%
2021/01/19	27	67.96	2	67.50	67.50	25	4,842	0.52%
2021/01/18	12	69.70	9	70.88	69.00	3	4,972	0.06%
2021/01/15	28	71.06	25	71.16	69.50	3	4,999	0.06%
2021/01/14	7	69.44	10	69.26	69.70	-3	4,984	-0.06%
2021/01/13	2	68.00	5	68.06	67.80	-3	4,922	-0.06%
2021/01/12	2	68.35	2	67.90	66.70	0	4,993	0.00%
2021/01/11	5	67.64	4.2	65.42	67.40	0.8	5,037	0.02%
2021/01/08	0	0.00	1	67.20	67.20	-1	5,155	-0.02%
2021/01/07	0	0.00	5	66.80	66.80	-5	5,201	-0.10%
2021/01/06	0	66.10	0	0.00	65.50	0	5,280	0.00%
2021/01/04	0	0.00	7	67.30	67.30	-7	5,502	-0.13%
2020/12/31	1	66.10	5	66.30	65.70	-4	6,172	-0.07%
2020/12/25	0	0.00	13	64.84	64.70	-13	7,084	-0.18%
2020/12/23	0	0.00	1	63.70	63.70	-1	7,464	-0.01%
2020/12/22	1	64.00	1	64.00	64.00	0	7,877	0.00%
2020/12/21	0	0.00	10	62.82	63.50	-10	8,202	-0.12%
2020/12/18	13	64.10	1	64.00	63.60	12	8,471	0.14%
2020/12/17	6	63.50	0	64.50	63.40	6	8,854	0.07%
2020/12/15	5	64.34	8	64.27	64.30	-3	9,574	-0.03%
2020/12/11	3	65.30	1	65.60	65.40	2	11,020	0.02%
2020/12/10	14	67.34	5.9	67.79	67.10	8.1	11,773	0.07%
2020/12/09	8	69.16	1	69.20	69.40	7	11,866	0.06%
2020/12/08	1.4	68.67	3	69.07	68.40	-1.6	11,815	-0.01%
2020/12/07	14	68.04	0	0.00	67.20	14	11,731	0.12%
2020/12/04	0	0.00	2	67.65	67.90	-2	11,694	-0.02%
2020/12/03	9	68.28	1	67.40	67.40	8	11,759	0.07%
2020/12/02	0	0.00	2	68.60	68.70	-2	11,711	-0.02%
2020/12/01	1	67.60	0.1	67.90	67.60	1	11,601	0.01%
2020/11/30	2	67.00	4	66.95	66.90	-2	11,605	-0.02%
2020/11/27	8	67.13	3	67.27	66.70	5	11,637	0.04%
2020/11/26	0	0.00	2	65.90	66.10	-2	11,562	-0.02%
2020/11/25	2	66.70	12	66.40	65.40	-10	11,556	-0.09%
2020/11/24	3	67.23	4	66.90	66.40	-1	11,565	-0.01%
2020/11/23	19	67.04	6	67.30	67.20	13	11,498	0.11%
2020/11/20	0	0.00	2	64.61	65.30	-2	11,365	-0.02%
2020/11/19	2	65.50	5	64.96	64.90	-3	11,354	-0.03%
2020/11/18	2	65.60	3	65.53	65.50	-1	11,345	-0.01%
2020/11/17	0	0.00	2	65.25	65.10	-2	11,325	-0.02%
2020/11/16	4	65.35	3	65.40	65.40	1	11,380	0.01%
2020/11/13	3	65.40	0	0.00	65.70	3	11,383	0.03%
2020/11/12	6.1	64.75	0	0.00	63.90	6.1	11,363	0.05%
2020/11/11	0	0.00	6	65.10	65.30	-6	11,322	-0.05%
2020/11/10	8.1	65.79	9	65.86	64.70	-1	11,299	-0.01%
2020/11/09	11.1	69.08	16	69.87	68.00	-4.9	11,116	-0.04%
2020/11/06	26	71.72	26.1	72.19	71.10	-0.1	10,825	0.00%
2020/11/05	28	71.46	6	71.50	70.90	22	10,723	0.21%
2020/11/04	4.1	70.04	11	70.74	70.10	-7	10,662	-0.07%
2020/11/03	11	70.38	7.1	69.41	70.30	4	10,795	0.04%
2020/11/02	6	66.75	6	67.72	68.30	0	10,743	0.00%
2020/10/30	6.1	67.75	20	67.50	66.70	-14	10,713	-0.13%
2020/10/29	0	0.00	5	67.10	67.30	-5	10,687	-0.05%
2020/10/28	2	69.10	3	68.10	68.10	-1	10,672	-0.01%
2020/10/27	3	68.80	2	68.50	68.50	1	10,652	0.01%
2020/10/26	12	70.56	6	70.82	69.00	6	10,621	0.06%
2020/10/23	11	71.17	149	71.08	71.00	-138	10,467	-1.32%	大賣/鉅額交易
2020/10/22	46	70.13	49	71.10	70.70	-3	10,379	-0.03%
2020/10/21	13	70.19	52	70.10	70.00	-39	10,253	-0.38%
2020/10/20	48	69.42	66	69.84	69.50	-18	10,227	-0.18%
2020/10/19	215	69.21	44	69.07	69.50	171	10,126	1.69%	大買/鉅額交易
2020/10/16	11	69.44	25	69.40	68.00	-14	10,087	-0.14%
2020/10/15	12	70.18	16	70.41	69.50	-4	9,935	-0.04%
2020/10/14	12	70.07	7	70.14	69.50	5	9,900	0.05%
2020/10/13	4	69.60	13	69.68	70.10	-9	9,877	-0.09%
2020/10/12	17	69.79	11	70.13	70.50	6	9,844	0.06%
2020/10/08	148	72.29	158	72.33	69.30	-10	9,750	-0.10%	大買/大賣/
2020/10/07	46	69.40	11	70.50	71.60	35	9,124	0.38%
2020/10/06	7	66.51	12	66.53	67.90	-5	8,740	-0.06%
2020/10/05	2	65.05	3	65.00	65.10	-1	8,690	-0.01%
2020/09/30	13	64.85	0	0.00	66.30	13	8,782	0.15%
2020/09/29	4	64.40	6	65.30	64.00	-2	8,741	-0.02%
2020/09/28	6	65.35	1	64.90	64.60	5	8,704	0.06%
2020/09/25	24	67.33	36	66.14	67.30	-12	8,552	-0.14%
2020/09/24	30	68.11	12	68.56	67.50	18	8,202	0.22%
2020/09/23	5	68.66	5	69.26	70.10	0	7,934	0.00%
2020/09/22	8	69.51	95	69.50	68.50	-87	7,740	-1.12%
2020/09/21	47	69.70	22	70.08	69.00	25	7,383	0.34%
2020/09/18	61	71.64	38	71.66	72.20	23	7,242	0.32%
2020/09/17	29	71.14	32	70.70	72.00	-3	6,767	-0.04%
2020/09/16	47	69.48	81	69.65	70.00	-34	6,369	-0.53%
2020/09/15	80	63.43	49	63.63	65.10	31	5,609	0.55%
2020/09/14	27	57.69	30	58.34	59.20	-3	4,909	-0.06%
2020/09/09	2	53.95	15	54.10	55.30	-13	4,950	-0.26%
2020/09/08	15	56.40	0	0.00	54.70	15	4,999	0.30%
2020/09/07	3	54.20	0	0.00	53.10	3	5,008	0.06%
2020/09/03	3	55.30	24	55.57	54.80	-21	5,220	-0.40%
2020/09/02	2	55.40	9	54.81	55.30	-7	5,323	-0.13%
2020/09/01	2	53.25	2	54.10	53.40	0	5,620	0.00%
2020/08/31	2	53.50	3	53.87	53.80	-1	5,701	-0.02%
2020/08/28	5	54.24	2	54.25	53.80	3	5,973	0.05%
2020/08/27	12	54.08	0	0.00	53.50	12	6,255	0.19%
2020/08/26	10	54.49	0	0.00	54.40	10	6,355	0.16%
2020/08/20	7	51.86	0	0.00	50.90	7	7,135	0.10%
2020/08/19	2	55.60	1	55.80	55.10	1	7,182	0.01%
2020/08/18	1	55.30	0	0.00	55.40	1	7,250	0.01%
2020/08/17	1	55.40	1	55.20	55.30	0	7,487	0.00%
2020/08/14	1	54.70	6	55.00	54.70	-5	7,583	-0.07%
2020/08/13	1	54.50	0	0.00	54.80	1	7,687	0.01%
2020/08/12	1	53.40	0	0.00	54.80	1	8,026	0.01%
2020/08/11	4	53.70	1	53.60	53.00	3	8,560	0.04%
2020/08/10	10	55.20	7	55.60	54.80	3	8,853	0.03%
2020/08/07	23	56.65	16	57.13	56.00	7	9,415	0.07%
2020/08/06	10	54.00	3	54.07	52.70	7	9,507	0.07%
2020/08/05	3	53.97	0	0.00	53.90	3	9,997	0.03%
2020/08/04	3	53.83	0	0.00	53.70	3	10,440	0.03%
2020/08/03	2	53.95	2	54.00	53.80	0	11,261	0.00%
2020/07/31	6	52.67	6	52.53	52.80	0	11,751	0.00%
2020/07/30	1	51.70	3	52.43	53.00	-2	12,488	-0.02%
2020/07/29	2	51.10	4	51.13	51.60	-2	12,730	-0.02%
2020/07/28	2	50.20	8	51.18	50.20	-6	12,797	-0.05%
2020/07/27	5	50.32	0	0.00	50.00	5	12,956	0.04%
2020/07/24	6	51.78	6	52.40	51.00	0	13,285	0.00%
2020/07/23	10	52.62	5	52.48	52.70	5	13,327	0.04%
2020/07/22	2	53.25	6	53.23	52.70	-4	13,415	-0.03%
2020/07/21	0	0.00	1	53.40	53.30	-1	13,584	-0.01%
2020/07/20	6	52.90	6	53.30	52.80	0	13,748	0.00%
2020/07/17	9	53.64	6	54.47	52.10	3	13,921	0.02%
2020/07/16	3	55.90	5	55.68	55.00	-2	13,922	-0.01%
2020/07/15	22	59.65	2	59.90	58.20	20	13,949	0.14%
2020/07/14	0	0.00	55	60.96	59.50	-55	14,039	-0.39%
2020/07/13	8	62.48	11	62.22	62.50	-3	14,127	-0.02%
2020/07/10	7	62.27	11	62.88	61.50	-4	14,144	-0.03%
2020/07/09	54	62.50	18	62.85	62.10	36	14,181	0.25%
2020/07/08	12	60.03	4	60.20	61.20	8	14,222	0.06%
2020/07/07	2	61.70	9	61.09	60.40	-7	14,351	-0.05%
2020/07/06	12	59.80	13	59.82	59.90	-1	14,471	-0.01%
2020/07/03	1	58.90	2	58.65	58.70	-1	14,561	-0.01%
2020/07/02	0	0.00	13	58.02	58.40	-13	14,934	-0.09%
2020/07/01	7	58.54	7	57.81	57.10	0	15,227	0.00%
2020/06/30	0	0.00	2	56.10	56.70	-2	15,401	-0.01%
2020/06/29	4	56.60	1	57.30	56.20	3	15,402	0.02%
2020/06/24	1	55.10	1	55.10	55.90	0	15,345	0.00%
2020/06/23	30	55.53	3	55.57	55.00	27	15,400	0.18%
2020/06/22	15	55.55	21	55.38	56.20	-6	15,324	-0.04%
2020/06/19	11	53.02	12	53.53	53.80	-1	15,159	-0.01%
2020/06/18	7	53.31	20	53.67	53.10	-13	15,116	-0.09%
2020/06/17	20	53.15	13	53.32	53.10	7	15,086	0.05%
2020/06/16	20	52.57	4	52.25	52.70	16	15,056	0.11%
2020/06/15	15	51.88	22	51.80	51.10	-7	15,052	-0.05%
2020/06/12	4	51.33	6	50.33	51.80	-2	15,063	-0.01%
2020/06/10	0	0.00	3	51.83	51.60	-3	15,146	-0.02%
2020/06/09	2	52.50	1	52.20	52.00	1	15,178	0.01%
2020/06/08	10	53.85	24	53.03	52.00	-14	15,246	-0.09%
2020/06/05	6	58.23	4	57.50	57.70	2	15,141	0.01%
2020/06/04	16	59.74	2	59.05	58.00	14	15,353	0.09%
2020/06/03	10	60.00	10	59.81	60.30	0	15,769	0.00%
2020/06/02	1	57.70	16	58.02	57.70	-15	15,984	-0.09%
2020/06/01	23	58.43	12	58.67	58.30	11	16,421	0.07%
2020/05/29	8	57.39	7	57.61	57.70	1	16,642	0.01%
2020/05/28	10	57.78	14	57.92	57.10	-4	16,528	-0.02%
2020/05/27	30	57.57	5	56.54	55.90	25	16,379	0.15%
2020/05/26	7	57.63	2	57.90	58.10	5	16,134	0.03%
2020/05/25	22	57.36	14	57.04	57.80	8	16,019	0.05%
2020/05/22	6	59.48	20	57.83	57.10	-14	15,985	-0.09%
2020/05/21	12	58.58	10	58.30	58.00	2	15,991	0.01%
2020/05/20	2	57.55	2	57.40	57.40	0	15,879	0.00%
2020/05/19	13	57.65	28	58.49	57.00	-15	15,747	-0.10%
2020/05/18	26	61.24	15	60.71	61.20	11	15,364	0.07%
2020/05/15	13	58.10	75	58.30	57.50	-62	14,791	-0.42%
2020/05/14	33	61.22	27	61.13	59.80	6	14,442	0.04%
2020/05/13	21	60.92	16	59.73	61.00	5	13,802	0.04%
2020/05/12	70	61.99	21	60.42	60.80	49	13,520	0.36%
2020/05/11	26	58.50	22	58.99	59.50	4	12,981	0.03%
2020/05/08	46	57.59	49	57.60	58.30	-3	12,517	-0.02%
2020/05/07	7	53.33	5	53.72	55.70	2	11,727	0.02%
2020/05/06	13	52.65	27	53.30	50.70	-14	11,237	-0.12%
2020/05/05	13	47.22	8	48.78	50.30	5	10,483	0.05%
2020/05/04	3	46.52	3	45.62	45.80	0	10,202	0.00%
2020/04/30	18	46.34	41	46.26	46.10	-23	10,141	-0.23%
2020/04/29	107	47.07	124.1	46.87	47.75	-17.1	9,941	-0.17%	大買/大賣/
2020/04/28	25	45.35	1	45.90	44.85	24	9,568	0.25%
2020/04/27	3	45.90	30	46.20	45.85	-27	9,479	-0.28%
2020/04/24	23	47.16	25	47.12	46.10	-2	9,357	-0.02%
2020/04/23	106	46.10	39	46.16	46.30	67	9,122	0.73%	大買/
2020/04/22	11	45.95	1	45.40	45.40	10	8,898	0.11%
2020/04/21	2	43.43	2	44.75	43.05	0	8,656	0.00%
2020/04/20	1	44.00	0	0.00	44.70	1	8,549	0.01%
2020/04/17	1	44.70	41	44.62	43.85	-40	8,441	-0.47%
2020/04/16	23	46.23	14	46.18	45.65	9	8,248	0.11%
2020/04/15	4	45.24	4	45.45	45.00	0	8,048	0.00%
2020/04/14	35	46.74	35	46.25	45.45	0	7,936	0.00%
2020/04/13	34	45.85	38.1	46.07	45.80	-4.1	7,732	-0.05%
2020/04/10	15	44.83	13	45.30	44.50	2	7,445	0.03%
2020/04/09	19	45.40	7	44.26	44.05	12	7,180	0.17%
2020/04/08	4	43.11	7	43.78	43.40	-3	6,922	-0.04%
2020/04/07	27	44.19	27	44.06	43.50	0	6,708	0.00%
2020/04/06	11	42.37	14	42.82	43.70	-3	6,238	-0.05%
2020/04/01	8	37.94	11	38.69	39.75	-3	5,855	-0.05%
2020/03/31	1	36.65	0	0.00	36.15	1	5,580	0.02%
2020/03/30	4	36.25	11	36.55	36.20	-7	5,518	-0.13%
2020/03/27	11	36.49	17	36.54	36.00	-6	5,446	-0.11%
2020/03/26	22	34.99	21	35.00	35.00	1	5,314	0.02%
2020/03/25	1	35.05	0	0.00	34.25	1	5,254	0.02%
2020/03/24	17	34.91	9.1	34.42	34.40	7.9	5,180	0.15%
2020/03/23	3	33.42	5	32.36	33.15	-2	5,108	-0.04%
2020/03/20	10	33.21	12	33.60	33.85	-2	5,069	-0.04%
2020/03/19	2	32.55	5	32.96	31.10	-3	5,000	-0.06%
2020/03/18	31	35.19	21	35.58	34.50	10	4,882	0.20%
2020/03/17	7	34.74	9	34.58	34.45	-2	4,772	-0.04%
2020/03/16	46	35.57	15	35.45	34.20	31	4,627	0.67%
2020/03/13	2	32.18	0	0.00	32.95	2	4,383	0.05%
2020/03/12	7	37.19	6	36.37	35.70	1	4,232	0.02%
2020/03/11	16	40.66	19	40.19	38.20	-3	3,998	-0.08%
2020/03/10	11	39.47	5	38.90	38.90	6	3,708	0.16%
2020/03/09	74	46.58	86	46.64	43.00	-12	3,398	-0.35%
2020/03/06	26	45.01	43	43.98	46.20	-17	2,687	-0.63%
2020/03/05	25	41.20	120.1	41.30	42.00	-95.1	2,126	-4.47%	大賣/
2020/03/04	147	38.48	61	37.86	39.15	86	1,554	5.53%	大買/
2020/03/03	2	35.30	2.1	35.52	35.60	-0.1	1,144	-0.01%
2020/03/02	9	35.48	8	35.91	35.10	1	1,075	0.09%
2020/02/27	10	34.93	1	34.95	34.10	9	970	0.93%
2020/02/25	6	36.17	1	35.10	35.00	5	895	0.56%
2020/02/24	34	36.52	26	36.94	36.65	8	808	0.99%
2020/02/21	2	34.65	0	0.00	34.65	2	527	0.38%
2020/02/13	1	33.75	1	33.75	33.75	0	470	0.00%
2020/02/12	0	0.00	4	33.90	33.70	-4	465	-0.86%
2020/02/10	7	34.90	0	0.00	33.85	7	454	1.54%
2020/02/07	2	34.75	3	35.05	34.40	-1	390	-0.26%
2020/02/06	0	0.00	1	33.85	33.70	-1	327	-0.31%
2020/02/05	2	34.30	0	0.00	34.10	2	312	0.64%
2020/02/04	15	34.43	14	33.18	33.60	1	297	0.34%
2020/02/03	20	32.02	3	31.85	32.40	17	245	6.94%
2020/01/02	0	0.00	1	33.40	33.50	-1	255	-0.39%
2019/12/30	8	32.80	0	0.00	32.75	8	253	3.16%
2019/12/17	1	33.10	0	0.00	32.90	1	289	0.34%
2019/12/09	1	32.20	0	0.00	32.15	1	307	0.32%
2019/11/22	0	0.00	2	32.15	32.15	-2	538	-0.37%
2019/11/12	1	33.05	0	0.00	33.15	1	631	0.16%
2019/10/04	0	0.00	6	33.80	33.50	-6	625	-0.96%
2019/10/03	3	33.45	0	0.00	33.30	3	632	0.47%
2019/10/01	3	33.75	0	0.00	33.80	3	631	0.47%
2019/09/23	0	0.00	1	34.70	35.00	-1	617	-0.16%
2019/09/16	1	33.50	0	0.00	33.50	1	584	0.17%
2019/09/12	0	0.00	100	33.83	33.90	-100	577	-17.31%
2019/09/11	0	0.00	8	33.75	33.90	-8	570	-1.40%
2019/09/05	7	35.81	4	35.50	34.90	3	524	0.57%
2019/09/02	0	0.00	1	34.60	35.10	-1	466	-0.21%
2019/08/30	0	0.00	1	35.00	34.70	-1	446	-0.22%
2019/08/27	1	34.50	50	34.30	34.00	-49	369	-13.27%
2019/08/26	0	0.00	2	33.65	33.10	-2	318	-0.63%
2019/08/20	1	33.85	0	0.00	34.50	1	280	0.36%
2019/08/16	0	0.00	1	33.05	33.20	-1	242	-0.41%
2019/08/15	2	33.45	11	33.06	33.10	-9	233	-3.85%
2019/08/14	16	32.97	0	0.00	33.20	16	214	7.47%
2019/07/24	0	0.00	2	31.00	31.20	-2	170	-1.17%
2019/07/15	0	0.00	10	31.00	31.05	-10	165	-6.04%
2019/07/12	0	0.00	2	31.00	31.00	-2	167	-1.20%
2019/07/11	10	30.75	0	0.00	30.85	10	168	5.94%
2019/07/10	0	0.00	31	30.47	30.55	-31	168	-18.39%
2019/07/09	0	0.00	0.4	32.20	32.20	-0.4	163	-0.27%
2019/07/03	0	0.00	5	32.30	32.10	-5	158	-3.16%
2019/05/14	1	29.80	0	0.00	30.85	1	230	0.43%
2019/05/10	1	31.10	0	0.00	31.10	1	227	0.44%
2019/04/30	6	31.74	0	0.00	31.40	6	220	2.72%
2019/04/29	1	32.00	0	0.00	31.95	1	217	0.46%
2019/04/17	2	32.40	0	0.00	32.30	2	205	0.97%
2019/03/22	0	0.00	30	30.83	30.65	-30	135	-22.17%
2019/02/15	0	0.00	5	29.10	29.00	-5	88	-5.67%
2019/02/11	5	28.44	0	0.00	28.15	5	88	5.64%
2018/12/28	0	0.00	30	28.80	29.75	-30	114	-26.22%
2018/12/14	0	0.00	11	29.04	29.15	-11	116	-9.41%
2018/12/11	11	30.31	0	0.00	29.95	11	116	9.47%
2018/11/28	0	0.00	30	28.91	28.95	-30	114	-26.32%
2018/11/09	0	0.00	30	28.28	28.35	-30	137	-21.79%
2018/10/16	0	0.00	1	29.00	29.00	-1	174	-0.57%
2018/10/09	0	0.00	3	30.00	29.95	-3	169	-1.77%
2018/10/05	0	0.00	3	29.90	30.00	-3	177	-1.69%
2018/09/20	2	30.10	0	0.00	30.10	2	208	0.96%
2018/09/18	2	30.18	0	0.00	30.10	2	212	0.94%
2018/09/17	2	30.33	0	0.00	30.20	2	222	0.90%
2018/09/13	1	29.55	0	0.00	30.40	1	230	0.43%
2018/08/31	0	0.00	48	31.05	30.95	-48	250	-19.16%
2018/06/06	0	0.00	1	33.00	32.70	-1	445	-0.22%
2018/05/29	0	0.00	1	32.50	32.25	-1	507	-0.20%
2018/05/10	0	0.00	1	32.00	32.50	-1	751	-0.13%
2018/05/03	0	0.00	1	32.70	32.70	-1	764	-0.13%
2018/04/27	2	32.40	0	0.00	32.50	2	786	0.25%
2018/04/11	1	36.80	0	0.00	36.75	1	851	0.12%
2018/04/02	0	0.00	1	37.40	37.35	-1	876	-0.11%
2018/03/16	0	0.00	2	37.90	37.80	-2	1,143	-0.17%
2018/03/15	2	38.35	2	38.33	38.25	0	1,163	0.00%
2018/03/09	3	37.33	6	37.54	37.10	-3	1,244	-0.24%
2018/03/08	7	37.77	1	37.70	37.90	6	1,253	0.48%
2018/02/27	0	0.00	1	37.00	37.40	-1	1,490	-0.07%
2018/02/22	0	0.00	2	36.23	36.50	-2	1,453	-0.14%
2018/02/08	0	0.00	2	34.15	34.70	-2	1,478	-0.14%
2018/02/07	1	34.55	1	34.60	34.60	0	1,485	0.00%
2018/02/05	0	0.00	1	34.90	34.95	-1	1,495	-0.07%
2018/02/02	0	0.00	1	34.20	34.90	-1	1,509	-0.07%
2018/01/30	1	35.20	0	0.00	35.35	1	1,638	0.06%
2018/01/23	0	0.00	1	34.70	34.40	-1	1,985	-0.05%
2018/01/19	1	34.90	0	0.00	34.60	1	2,076	0.05%
2018/01/16	0	0.00	1	35.35	35.30	-1	2,059	-0.05%
2018/01/10	15	35.30	16	35.22	35.00	-1	2,123	-0.05%
2018/01/09	1	35.70	0	0.00	35.70	1	2,107	0.05%
2018/01/08	2	37.30	0	0.00	36.45	2	2,092	0.10%
2018/01/05	1	37.80	1	37.50	37.55	0	2,078	0.00%
2018/01/04	3	37.33	2	37.40	37.30	1	2,058	0.05%
2018/01/02	6	36.93	5	37.15	37.00	1	2,042	0.05%