松翰 (5471)-元大-文心興安券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
52.3
漲跌
--
漲幅
0.00%
成交量
278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(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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/06/12	0	0.00	2	52.10	52.20	-2	516	-0.39%
2024/06/11	0	0.00	2	52.00	51.90	-2	520	-0.38%
2024/06/06	1.3	52.60	0	0.00	51.90	1.3	531	0.24%
2024/06/05	0	0.00	1	52.70	52.80	-1	531	-0.19%
2024/05/31	0	0.00	1	53.50	53.50	-1	548	-0.18%
2024/05/30	0	0.00	22	53.59	53.80	-22	549	-4.00%
2024/05/29	12	54.93	1.2	54.70	54.50	10.8	549	1.96%
2024/05/28	2	54.10	2	54.05	54.10	0	549	0.00%
2024/05/24	0	0.00	31	52.19	52.10	-31	545	-5.68%
2024/05/23	1	52.80	0	0.00	52.10	1	547	0.18%
2024/05/22	0	0.00	1.2	52.70	53.10	-1.2	550	-0.22%
2024/05/20	0	0.00	0	51.50	51.80	0	543	0.00%
2024/05/16	0	51.40	0	0.00	51.40	0	544	0.00%
2024/05/14	0	0.00	1	50.60	50.50	-1	544	-0.18%
2024/04/29	0	0.00	1.2	50.89	50.80	-1.2	557	-0.22%
2024/04/22	1.2	49.10	0	0.00	48.95	1.2	574	0.22%
2024/04/16	4.2	50.97	0	0.00	51.20	4.2	569	0.74%
2024/04/15	1.2	52.70	0	0.00	52.40	1.2	566	0.21%
2024/04/11	0	0.00	6	54.00	53.50	-6	563	-1.07%
2024/04/10	0	0.00	1	54.30	55.10	-1	562	-0.18%
2024/04/09	2	53.35	0	0.00	53.80	2	554	0.36%
2024/04/08	4	53.75	0	0.00	53.30	4	557	0.72%
2024/04/01	2	54.90	4.2	54.24	54.90	-2.2	583	-0.38%
2024/03/28	0	0.00	2	53.50	53.70	-2	547	-0.36%
2024/03/27	2	53.00	6.7	53.15	54.10	-4.7	493	-0.95%
2024/03/25	1	49.60	0	0.00	49.85	1	421	0.24%
2024/03/20	6	48.81	0	0.00	48.80	6	440	1.36%
2024/03/15	2.2	49.03	0	0.00	48.60	2.2	456	0.48%
2024/03/14	1	49.00	0	0.00	49.65	1	460	0.22%
2024/03/13	2	50.50	0	0.00	49.65	2	466	0.43%
2024/03/08	1.2	50.90	0	0.00	50.20	1.2	486	0.25%
2024/03/07	0.1	52.00	0	0.00	51.00	0.1	497	0.02%
2024/03/06	0	52.50	2	52.60	52.40	-2	503	-0.40%
2024/03/04	0	0.00	2.1	52.61	51.90	-2.1	546	-0.38%
2024/03/01	2.1	52.41	2	52.70	52.50	0.1	583	0.02%
2024/02/29	2	53.45	6	53.30	53.70	-4	608	-0.66%
2024/02/27	6	53.83	0	0.00	54.10	6	630	0.95%
2024/02/23	0	0.00	2	53.80	53.00	-2	843	-0.24%
2024/02/21	0.2	53.70	0	0.00	53.70	0.2	947	0.02%
2024/02/20	0	53.45	1	53.30	53.20	-1	950	-0.11%
2024/02/19	0	53.50	0	0.00	53.30	0	951	0.00%
2024/02/15	0	51.80	0	0.00	51.50	0	966	0.00%
2024/02/05	0	0.00	2	51.80	51.70	-2	966	-0.21%
2024/02/02	1.2	52.70	0	0.00	52.40	1.2	969	0.12%
2024/01/24	0	0.00	1.3	54.60	55.20	-1.3	990	-0.13%
2024/01/17	1.3	52.65	0	0.00	52.10	1.3	1,005	0.13%
2024/01/10	0	0.00	0	56.60	54.60	0	1,031	0.00%
2024/01/08	1.3	54.61	0	55.20	54.20	1.3	1,033	0.12%
2024/01/04	1	55.70	0	55.40	55.20	1	1,034	0.09%
2024/01/03	1.1	55.75	4	56.10	56.70	-2.9	1,032	-0.28%
2024/01/02	0	0.00	0	56.60	56.40	0	1,029	0.00%
2023/12/28	5.5	57.75	2.3	57.80	57.80	3.2	1,014	0.32%
2023/12/27	0	0.00	0	56.10	55.90	0	979	0.00%
2023/12/26	0	55.80	0	0.00	55.60	0	976	0.00%
2023/12/21	1	54.20	0	0.00	54.30	1	984	0.10%
2023/12/19	2.3	54.70	0	0.00	55.20	2.3	975	0.24%
2023/12/18	0	0.00	1	57.00	55.80	-1	968	-0.10%
2023/12/15	1	56.90	0	0.00	57.00	1	961	0.10%
2023/12/14	0	0.00	1	57.10	56.80	-1	950	-0.11%
2023/12/13	0	0.00	2	57.00	57.20	-2	940	-0.21%
2023/12/12	1	57.10	1	56.90	56.90	0	935	0.00%
2023/12/11	0	57.00	0	0.00	56.70	0	929	0.00%
2023/12/05	0	0.00	1	56.00	55.90	-1	891	-0.11%
2023/12/01	1	57.50	4	57.40	57.70	-3	862	-0.35%
2023/11/30	0	0.00	3	57.47	56.90	-3	844	-0.36%
2023/11/29	3	58.50	0	0.00	58.00	3	824	0.36%
2023/11/28	3.2	57.98	1	58.00	58.50	2.2	799	0.28%
2023/11/27	2	57.10	6	56.12	56.50	-4	762	-0.52%
2023/11/24	2	56.65	3	57.43	56.50	-1	732	-0.14%
2023/11/22	3	57.97	12	58.08	57.80	-9	624	-1.43%
2023/11/21	0	0.00	6	54.90	55.00	-6	478	-1.25%
2023/11/20	1	53.90	7.5	53.58	53.90	-6.5	415	-1.56%
2023/11/16	0	0.00	0	49.85	49.85	0	357	-0.01%
2023/11/15	0	0.00	1	50.80	50.30	-1	353	-0.28%
2023/11/10	1	48.10	0	0.00	48.00	1	336	0.30%
2023/11/09	0	0.00	0.4	49.25	49.10	-0.4	335	-0.11%
2023/11/06	0.2	49.35	0	0.00	49.65	0.2	329	0.05%
2023/11/02	0	0.00	1	49.25	49.00	-1	325	-0.31%
2023/11/01	0	0.00	1	49.00	48.75	-1	324	-0.31%
2023/10/31	0	0.00	4	49.52	49.40	-4	321	-1.25%
2023/10/30	0	0.00	1	49.60	49.35	-1	317	-0.31%
2023/10/26	0	0.00	0	48.75	48.55	0	316	-0.01%
2023/10/25	1	49.00	0	0.00	49.15	1	314	0.32%
2023/10/24	2	48.68	0	0.00	47.95	2	305	0.65%
2023/10/23	1	48.05	5	47.10	48.25	-4	300	-1.33%
2023/10/19	0	0.00	0	47.40	47.65	0	306	-0.01%
2023/10/18	2	47.50	0	0.00	47.85	2	311	0.64%
2023/10/17	0.1	47.60	2	47.80	47.65	-1.9	294	-0.66%
2023/10/12	2	46.25	5	45.85	46.20	-3	313	-0.96%
2023/10/11	0	0.00	0	45.90	45.80	0	314	-0.01%
2023/10/06	1	46.45	0	0.00	46.60	1	315	0.32%
2023/09/27	0.1	46.74	1.5	46.60	46.35	-1.4	314	-0.43%
2023/09/26	1.5	44.65	0	0.00	44.35	1.5	299	0.49%
2023/09/25	0	45.50	0	0.00	44.80	0	302	0.00%
2023/09/06	0	0.00	2	46.08	46.35	-2	301	-0.66%
2023/09/05	0	0.00	2	46.10	46.25	-2	300	-0.67%
2023/08/30	2	44.95	1.3	44.71	45.00	0.7	296	0.23%
2023/08/29	0	0.00	0	44.60	44.10	0	296	0.00%
2023/08/25	0	0.00	3	43.70	43.65	-3	296	-1.01%
2023/08/23	0	0.00	0	44.60	43.55	0	299	0.00%
2023/08/22	0	0.00	0	44.60	43.00	0	301	0.00%
2023/08/21	0	0.00	0.1	44.60	43.25	-0.1	303	-0.03%
2023/08/15	1.4	43.10	0	0.00	42.75	1.4	301	0.46%
2023/08/10	9	44.38	0	0.00	44.25	9	295	3.05%
2023/08/04	1.1	45.73	0	0.00	45.80	1.1	288	0.38%
2023/08/02	1	46.30	0	0.00	46.00	1	287	0.35%
2023/08/01	0	0.00	1.4	47.79	46.55	-1.4	284	-0.47%
2023/07/31	2	46.20	0	0.00	46.15	2	278	0.72%
2023/07/26	1	45.50	0	0.00	45.60	1	269	0.37%
2023/07/24	5	46.06	0	0.00	45.55	5	264	1.89%
2023/07/21	8	47.36	0	0.00	47.10	8	256	3.12%
2023/07/20	3.6	48.27	0	0.00	48.10	3.6	256	1.40%
2023/07/19	1	48.50	0	0.00	48.55	1	249	0.40%
2023/07/18	0	0.00	0.2	51.70	51.00	-0.2	250	-0.09%
2023/07/13	1.3	49.80	3	49.60	49.65	-1.7	241	-0.71%
2023/07/06	0	0.00	0	50.30	50.30	0	243	-0.02%
2023/06/30	0	50.50	0	0.00	50.30	0	250	0.01%
2023/06/08	0	0.00	0	51.10	51.10	0	262	-0.01%
2023/06/06	0	51.00	0.6	51.00	51.00	-0.6	263	-0.22%
2023/06/05	10	51.10	0	0.00	51.30	10	266	3.76%
2023/05/24	0	0.00	1.3	51.20	51.40	-1.3	284	-0.45%
2023/05/22	0	0.00	1	50.30	50.30	-1	286	-0.35%
2023/05/16	0	0.00	4	49.15	49.15	-4	292	-1.37%
2023/05/15	0.1	49.40	0	0.00	48.85	0.1	295	0.03%
2023/05/12	0	0.00	10	49.20	49.40	-10	298	-3.35%
2023/05/11	0.1	49.45	0	0.00	49.20	0.1	301	0.02%
2023/05/10	0	0.00	0.1	51.20	49.90	-0.1	308	-0.02%
2023/05/09	1	50.00	0.1	50.50	49.95	0.9	313	0.30%
2023/05/08	0.1	51.00	0	0.00	50.60	0.1	318	0.03%
2023/05/03	0	50.80	0	0.00	50.20	0	363	0.01%
2023/05/02	0	0.00	0	50.70	50.20	0	373	0.00%
2023/04/27	0	0.00	1	49.85	49.75	-1	375	-0.27%
2023/04/26	2.1	49.35	0	0.00	49.35	2.1	376	0.56%
2023/04/25	3.4	49.64	0	0.00	49.15	3.4	376	0.89%
2023/04/24	0	50.60	0	0.00	50.30	0	371	0.01%
2023/04/21	1.3	51.28	0	0.00	50.50	1.3	372	0.35%
2023/04/20	1.1	52.56	0	0.00	52.30	1.1	364	0.31%
2023/04/18	0	0.00	0	54.33	54.20	0	363	-0.01%
2023/04/17	0	0.00	2.1	54.81	55.00	-2.1	367	-0.57%
2023/04/14	0	54.10	0	0.00	54.00	0	364	0.01%
2023/04/10	0	0.00	0.2	55.10	53.90	-0.2	380	-0.05%
2023/03/23	2	53.90	1	53.80	54.10	1	804	0.12%
2023/03/20	1	53.40	0	0.00	53.50	1	803	0.12%
2023/03/16	0	0.00	0	53.70	52.90	0	810	0.00%
2023/03/14	0	53.60	0	0.00	53.50	0	823	0.00%
2023/03/13	1.3	53.10	0	0.00	53.40	1.3	832	0.15%
2023/03/09	0	0.00	0.1	55.60	55.30	-0.1	887	-0.01%
2023/03/08	0	0.00	1.8	55.30	55.10	-1.8	941	-0.20%
2023/03/02	2	54.05	0	0.00	54.20	2	966	0.21%
2023/03/01	0	0.00	0	54.10	54.30	0	965	0.00%
2023/02/23	1	55.22	1	55.20	55.40	0	965	0.00%
2023/02/22	0.1	54.90	1	54.40	54.50	-0.9	966	-0.09%
2023/02/20	1	55.30	0	0.00	55.10	1	975	0.10%
2023/02/17	0	0.00	1.4	54.80	54.80	-1.4	978	-0.14%
2023/02/10	0	0.00	0.1	54.13	53.70	-0.1	993	-0.01%
2023/02/09	2	54.71	0	54.70	54.60	2	992	0.20%
2023/02/07	0	0.00	1	53.20	53.90	-1	982	-0.10%
2023/02/06	0.1	53.60	0.2	53.62	53.60	0	983	0.00%
2023/02/01	1	52.20	3.4	53.30	53.60	-2.4	954	-0.25%
2023/01/31	0	0.00	0.4	51.90	51.90	-0.4	937	-0.05%
2023/01/17	0.1	50.10	0	0.00	49.95	0.1	922	0.01%
2023/01/16	0	49.95	0	0.00	49.85	0	924	0.00%
2023/01/13	0.6	50.10	0.2	50.60	49.85	0.4	923	0.04%
2023/01/10	1	51.50	0	0.00	51.20	1	920	0.11%
2023/01/09	2	51.35	2.1	51.43	51.40	-0.1	920	-0.01%
2023/01/06	1.1	50.98	1	51.00	51.40	0.1	919	0.01%
2023/01/04	0.1	51.04	0	0.00	50.50	0.1	911	0.01%
2023/01/03	0	50.10	1	49.72	50.50	-1	910	-0.11%
2022/12/30	1	50.00	0	0.00	50.10	1	911	0.11%
2022/12/29	0.1	51.64	0.6	52.00	50.80	-0.5	903	-0.06%
2022/12/28	1.4	50.10	0	0.00	49.20	1.4	897	0.16%
2022/12/26	0	0.00	1	50.40	50.40	-1	886	-0.11%
2022/12/23	2.4	51.61	0	0.00	51.10	2.4	877	0.27%
2022/12/22	0	0.00	10	52.15	52.00	-10	875	-1.14%
2022/12/21	14.9	55.41	7	58.09	53.40	7.9	842	0.94%
2022/12/20	0	0.00	4	53.10	55.10	-4	535	-0.75%
2022/12/07	2	50.20	0	50.10	49.95	2	466	0.42%
2022/12/02	2.2	53.40	3	52.87	53.20	-0.8	442	-0.17%
2022/12/01	1	50.20	36.1	51.47	52.60	-35.1	412	-8.51%
2022/11/30	11	48.84	1	49.10	48.65	10	382	2.62%
2022/11/29	1	46.85	0	0.00	47.25	1	327	0.31%
2022/11/28	2	48.10	0	0.00	48.10	2	309	0.65%
2022/11/25	0	0.00	2	49.60	48.55	-2	307	-0.65%
2022/11/22	2	47.80	2	47.70	47.60	0	296	0.00%
2022/11/17	0	0.00	0	49.60	49.90	0	290	-0.01%
2022/11/16	0	0.00	0.7	50.00	50.30	-0.7	286	-0.24%
2022/11/15	0	0.00	0.7	49.54	49.45	-0.7	275	-0.25%
2022/11/14	0	0.00	1	49.05	48.75	-1	273	-0.37%
2022/11/11	1	49.25	1	49.55	49.00	0	275	0.00%
2022/11/10	1	48.70	0	0.00	48.90	1	269	0.37%
2022/11/09	1	48.80	2	48.73	49.15	-1	268	-0.37%
2022/11/08	0.7	48.20	0.7	49.40	48.20	0	271	0.00%
2022/11/07	1	48.00	0	0.00	47.75	1	270	0.37%
2022/11/04	1.6	47.33	0.5	47.70	47.80	1.1	271	0.42%
2022/11/02	0	47.50	0.9	47.58	47.35	-0.9	273	-0.32%
2022/10/24	0	0.00	0	47.60	45.85	0	283	0.00%
2022/10/20	0.7	45.85	0	46.45	45.45	0.7	294	0.23%
2022/10/19	0	0.00	0.7	47.06	46.55	-0.7	303	-0.23%
2022/10/18	0	47.30	0	0.00	46.85	0	306	0.01%
2022/10/14	0	0.00	1.4	46.10	46.30	-1.4	327	-0.43%
2022/10/13	2.1	44.90	0	0.00	44.00	2.1	348	0.60%
2022/10/12	0.7	46.00	0	0.00	46.70	0.7	354	0.20%
2022/10/11	1.4	47.75	0	0.00	46.55	1.4	363	0.38%
2022/10/06	0	0.00	0	49.85	49.65	0	380	-0.01%
2022/10/05	0	49.90	0	0.00	49.80	0	384	0.01%
2022/09/29	0	0.00	4	48.78	49.20	-4	395	-1.01%
2022/09/28	3.6	47.40	0	0.00	46.50	3.6	388	0.93%
2022/09/26	7	50.77	1	49.30	49.35	6	400	1.50%
2022/09/22	3	54.67	0	0.00	54.10	3	434	0.69%
2022/09/19	1	55.40	0	0.00	55.30	1	440	0.23%
2022/09/15	0	0.00	0	58.00	56.90	0	448	-0.01%
2022/09/13	0	57.80	0	0.00	57.50	0	454	0.01%
2022/09/07	2	55.50	0	0.00	55.50	2	489	0.41%
2022/09/06	2	56.80	0	0.00	55.90	2	493	0.41%
2022/08/30	1	58.60	2	58.60	58.90	-1	523	-0.19%
2022/08/26	0.1	59.40	0	0.00	59.30	0.1	526	0.02%
2022/08/24	0.1	58.80	0	0.00	58.20	0.1	535	0.02%
2022/08/16	0	0.00	0	59.50	59.40	0	552	-0.01%
2022/08/15	0.5	59.48	0	0.00	59.70	0.5	551	0.09%
2022/08/12	0	59.00	2.1	58.53	58.60	-2.1	548	-0.38%
2022/08/11	0	0.00	0.4	57.10	57.00	-0.4	544	-0.07%
2022/08/08	2	55.70	0	0.00	55.80	2	567	0.35%
2022/08/02	2	56.80	0	0.00	57.30	2	580	0.34%
2022/07/29	1	57.90	0	0.00	57.80	1	586	0.17%
2022/07/27	0	58.50	0	0.00	58.30	0	589	0.00%
2022/07/26	2	58.90	0	0.00	58.90	2	588	0.34%
2022/07/21	9	61.10	1	61.40	62.00	8	605	1.32%
2022/07/20	2	68.05	4	68.03	68.00	-2	603	-0.33%
2022/07/19	2	66.90	0	0.00	67.00	2	603	0.33%
2022/07/15	1.4	64.64	2	65.30	65.40	-0.6	597	-0.10%
2022/07/14	0	0.00	2	63.05	63.20	-2	587	-0.34%
2022/07/13	0.5	61.50	0	0.00	61.60	0.5	583	0.09%
2022/07/12	2	60.45	1	60.11	60.20	1	585	0.17%
2022/07/08	0	0.00	1	62.80	62.50	-1	599	-0.17%
2022/07/07	0	0.00	1	61.50	61.50	-1	600	-0.17%
2022/07/01	7	62.69	0	0.00	60.50	7	661	1.06%
2022/06/30	2	67.65	0	0.00	67.00	2	638	0.31%
2022/06/28	0	0.00	0	69.50	69.50	0	662	0.00%
2022/06/27	0	71.10	2	70.15	70.90	-2	740	-0.27%
2022/06/24	0	68.70	1	69.20	68.70	-1	831	-0.12%
2022/06/20	2	67.65	1	69.00	67.30	1	968	0.10%
2022/06/17	3	69.97	0	0.00	69.90	3	963	0.31%
2022/06/14	2	71.95	0	72.40	72.00	2	974	0.20%
2022/06/13	2	73.45	0	0.00	72.60	2	981	0.21%
2022/06/10	3	75.50	1	75.50	75.10	2	981	0.20%
2022/06/09	3	76.17	3	76.00	75.90	0	983	0.00%
2022/06/08	1	77.70	0	0.00	77.10	1	988	0.10%
2022/06/06	8	77.34	0	0.00	77.00	8	1,004	0.80%
2022/06/02	13	77.68	0	0.00	77.40	13	1,027	1.27%
2022/06/01	0	0.00	2	77.90	77.70	-2	1,041	-0.19%
2022/05/31	2	76.85	6.3	76.87	77.20	-4.3	1,047	-0.41%
2022/05/30	1	76.30	0.1	76.50	76.20	0.9	1,051	0.09%
2022/05/27	0	0.00	1	74.40	74.30	-1	1,054	-0.09%
2022/05/25	8	74.19	1	74.00	74.30	7	1,111	0.63%
2022/05/24	0	0.00	8	75.03	74.00	-8	1,185	-0.67%
2022/05/20	15.4	75.51	0	0.00	75.40	15.4	1,196	1.29%
2022/05/19	0	0.00	5	75.18	75.50	-5	1,203	-0.42%
2022/05/18	1	76.70	1	77.10	76.50	0	1,202	0.00%
2022/05/17	0	0.00	0	77.40	77.20	0	1,199	0.00%
2022/05/16	0	0.00	11	75.53	74.10	-11	1,192	-0.92%
2022/05/13	10	74.40	1	74.60	74.30	9	1,212	0.74%
2022/05/12	0	0.00	1	74.70	74.00	-1	1,217	-0.08%
2022/05/11	0	0.00	8	75.23	75.60	-8	1,217	-0.66%
2022/05/10	0	0.00	2	73.65	75.60	-2	1,226	-0.16%
2022/05/09	10	74.83	0	74.80	74.20	10	1,221	0.82%
2022/05/06	10	76.06	10	76.80	76.70	0	1,216	0.00%
2022/05/05	0.1	78.10	10	78.09	77.50	-9.9	1,217	-0.81%
2022/05/04	10	77.03	10	77.02	77.20	0	1,221	0.00%
2022/05/03	0	76.70	0	0.00	76.40	0	1,224	0.00%
2022/04/29	16	76.66	0	0.00	75.70	16	1,227	1.30%
2022/04/28	0	0.00	16	74.91	75.60	-16	1,229	-1.30%
2022/04/27	11	73.63	0	0.00	73.80	11	1,223	0.90%
2022/04/26	1	76.60	2	76.70	76.10	-1	1,208	-0.08%
2022/04/25	2	77.25	2	77.75	77.00	0	1,208	0.00%
2022/04/22	0	0.00	6	80.85	80.60	-6	1,195	-0.50%
2022/04/19	1	81.20	0	0.00	81.50	1	1,258	0.08%
2022/04/15	0	0.00	6	81.50	81.70	-6	1,299	-0.46%
2022/04/13	2	83.30	1	83.50	83.70	1	1,328	0.08%
2022/04/12	1	82.30	0	0.00	82.20	1	1,349	0.07%
2022/04/08	1	86.00	0	0.00	86.10	1	1,534	0.07%
2022/04/07	18	86.93	2	87.20	85.90	16	1,531	1.04%
2022/04/06	2	87.85	7	88.03	87.90	-5	1,512	-0.33%
2022/04/01	0	0.00	10	89.65	89.80	-10	1,504	-0.66%
2022/03/31	1	90.00	2	89.90	90.00	-1	1,502	-0.07%
2022/03/30	5	91.84	4	91.35	91.00	1	1,485	0.07%
2022/03/29	8	91.03	5	92.30	91.40	3	1,419	0.21%
2022/03/28	2	89.10	0	0.00	89.30	2	1,335	0.15%
2022/03/25	3	90.80	8	90.40	90.40	-5	1,331	-0.38%
2022/03/24	14	90.77	1	91.49	90.90	13	1,308	0.99%
2022/03/23	0	0.00	6	90.00	90.40	-6	1,273	-0.47%
2022/03/22	3	87.07	2	87.40	87.80	1	1,216	0.08%
2022/03/21	1.3	87.27	3	87.50	87.40	-1.7	1,215	-0.14%
2022/03/18	1	86.10	1	86.50	87.20	0	1,212	0.00%
2022/03/17	1	84.30	3	84.67	85.30	-2	1,209	-0.17%
2022/03/16	3	84.04	0	0.00	83.60	3	1,213	0.25%
2022/03/15	0	0.00	5	84.60	84.20	-5	1,230	-0.41%
2022/03/14	0	0.00	7	86.47	86.10	-7	1,272	-0.55%
2022/03/11	9	86.39	0	0.00	86.40	9	1,288	0.70%
2022/03/10	0	0.00	3	86.67	87.00	-3	1,298	-0.23%
2022/03/09	7	84.84	8	85.40	85.50	-1	1,334	-0.07%
2022/03/08	7	85.13	2	84.70	84.00	5	1,446	0.34%
2022/03/07	10	86.76	8	86.86	86.60	2	1,505	0.14%
2022/03/04	6	89.12	1	89.40	89.10	5	1,504	0.33%
2022/03/03	2	89.20	1	89.10	89.00	1	1,511	0.07%
2022/03/02	0	0.00	2	88.40	88.70	-2	1,517	-0.13%
2022/03/01	0	0.00	1	87.60	88.20	-1	1,520	-0.07%
2022/02/25	4	88.43	4	88.05	87.60	0	1,523	0.00%
2022/02/24	12.5	87.74	28	87.72	87.30	-15.6	1,517	-1.02%
2022/02/23	0	86.20	0	0.00	86.20	0	1,480	0.00%
2022/02/21	0	0.00	2	85.55	86.00	-2	1,747	-0.11%
2022/02/17	1	85.20	0.1	85.50	85.10	1	1,786	0.05%
2022/02/15	0.2	86.04	1	86.50	85.60	-0.9	1,846	-0.05%
2022/02/10	0	0.00	3	85.23	85.10	-3	1,891	-0.16%
2022/02/09	0	0.00	1	86.20	86.20	-1	1,897	-0.05%
2022/02/08	2	84.80	2	84.00	84.50	0	1,897	0.00%
2022/02/07	0.1	83.00	0	0.00	83.60	0.1	1,902	0.01%
2022/01/26	2.1	82.54	0	0.00	82.50	2.1	1,907	0.11%
2022/01/24	1.1	83.09	0	0.00	83.40	1.1	1,961	0.06%
2022/01/21	0.1	85.50	0	0.00	84.60	0.1	1,967	0.01%
2022/01/20	10	86.26	0	0.00	86.00	10	1,975	0.51%
2022/01/19	0	0.00	11	85.73	86.00	-11	1,993	-0.55%
2022/01/18	1	86.40	0	0.00	86.00	1	2,033	0.05%
2022/01/14	1	83.40	4	83.70	83.30	-3	2,047	-0.15%
2022/01/13	1	84.90	4	84.90	85.00	-3	2,057	-0.15%
2022/01/12	3.2	86.94	1	86.40	86.30	2.2	2,044	0.11%
2022/01/11	1	88.60	0	0.00	88.80	1	2,029	0.05%
2022/01/10	1.2	88.85	23	88.87	88.80	-21.8	2,018	-1.08%
2022/01/07	1	90.80	1	91.50	90.80	0	1,999	0.00%
2022/01/06	1	93.00	0	0.00	92.70	1	1,989	0.05%
2022/01/04	7	94.83	1	95.30	93.90	6	2,014	0.30%
2022/01/03	36	94.96	4.1	95.05	95.00	31.9	1,926	1.66%
2021/12/30	5	91.90	0	0.00	92.00	5	1,848	0.27%
2021/12/29	0	0.00	1	92.20	92.00	-1	1,881	-0.05%
2021/12/27	0	91.80	0	0.00	91.50	0	1,947	0.00%
2021/12/24	0.2	91.60	0	0.00	91.10	0.2	1,982	0.01%
2021/12/22	3	92.20	1	91.80	91.30	2	2,010	0.10%
2021/12/21	0	0.00	0.1	91.20	91.20	-0.1	2,038	0.00%
2021/12/17	0	0.00	1	90.90	91.00	-1	2,090	-0.05%
2021/12/09	0	0.00	5.2	90.40	90.40	-5.2	2,114	-0.25%
2021/12/08	0	0.00	1	91.90	91.60	-1	2,125	-0.05%
2021/12/06	1	95.30	0	95.70	94.70	1	2,097	0.05%
2021/12/03	0	0.00	7	95.86	95.80	-7	2,136	-0.33%
2021/12/02	2.2	96.53	3	96.53	94.60	-0.8	2,197	-0.04%
2021/12/01	8	95.36	5	95.88	96.50	3	2,259	0.13%
2021/11/30	0	0.00	0.1	91.80	92.50	-0.1	2,285	0.00%
2021/11/29	1	88.90	0	0.00	90.80	1	2,328	0.04%
2021/11/26	2	90.20	0	0.00	90.10	2	2,347	0.09%
2021/11/24	0	0.00	10.1	91.80	92.00	-10.1	2,366	-0.43%
2021/11/23	1.3	91.89	2	92.49	91.60	-0.7	2,375	-0.03%
2021/11/22	1	92.50	0	94.20	94.00	1	2,378	0.04%
2021/11/19	13.8	97.64	1.2	96.05	94.40	12.6	2,386	0.53%
2021/11/18	0	96.40	10.2	95.54	96.00	-10.2	2,243	-0.45%
2021/11/17	1	92.60	3	92.07	92.40	-2	2,192	-0.09%
2021/11/16	1	91.99	0	0.00	91.70	1	2,198	0.05%
2021/11/15	0	92.70	4	92.35	92.40	-4	2,206	-0.18%
2021/11/12	3	90.33	0	90.70	90.30	3	2,209	0.13%
2021/11/11	0	0.00	12	89.87	89.90	-12	2,216	-0.54%
2021/11/10	1	88.20	0	0.00	87.80	1	2,224	0.04%
2021/11/09	0	88.20	1	88.00	88.20	-1	2,282	-0.04%
2021/11/08	2	86.32	0	0.00	86.70	2	2,284	0.09%
2021/11/04	0.1	86.80	2	87.20	86.30	-1.9	2,463	-0.08%
2021/11/02	1	87.50	10	87.64	85.70	-9	2,653	-0.34%
2021/11/01	20	87.91	2	87.42	88.70	18	2,715	0.66%
2021/10/29	0	85.80	1	86.10	85.80	-1	2,724	-0.04%
2021/10/27	6	83.60	0	0.00	84.70	6	2,784	0.22%
2021/10/26	0	0.00	10.1	84.00	83.60	-10.1	2,871	-0.35%
2021/10/25	0	86.60	0	0.00	86.40	0	2,896	0.00%
2021/10/21	0	0.00	0	85.80	86.30	0	3,119	0.00%
2021/10/18	25	82.69	0	82.50	82.50	25	3,833	0.65%
2021/10/15	0	0.00	5	82.28	82.50	-5	4,385	-0.11%
2021/10/14	0	80.10	0	0.00	80.60	0	4,800	0.00%
2021/10/13	6	80.42	20	80.25	79.50	-14	5,370	-0.26%
2021/10/12	8	83.15	2	84.30	82.30	6	5,542	0.11%
2021/10/08	4	86.40	0	0.00	85.10	4	5,564	0.07%
2021/10/07	0	0.00	2	85.40	86.20	-2	5,604	-0.04%
2021/10/06	0	83.10	0	0.00	82.50	0	5,827	0.00%
2021/10/05	1	84.30	0	0.00	85.30	1	6,034	0.02%
2021/10/04	3	86.41	0	0.00	84.80	3	6,028	0.05%
2021/10/01	3.1	88.39	0	0.00	88.30	3.1	6,036	0.05%
2021/09/30	3.1	91.01	0	91.00	90.70	3.1	6,031	0.05%
2021/09/29	1.1	91.02	5	92.35	90.80	-4	6,042	-0.07%
2021/09/28	7.1	94.00	0	0.00	94.00	7.1	6,068	0.12%
2021/09/27	15	94.39	0	0.00	94.40	15	6,044	0.25%
2021/09/24	0	0.00	0.2	93.28	93.00	-0.2	6,036	0.00%
2021/09/22	1	89.82	4	90.20	90.20	-3	6,038	-0.05%
2021/09/17	1	90.80	0	91.20	91.20	1	6,044	0.02%
2021/09/16	11	91.25	0	90.90	90.80	11	6,066	0.18%
2021/09/15	0	0.00	1	90.10	90.50	-1	6,081	-0.02%
2021/09/14	1	92.30	0	0.00	91.60	1	6,096	0.02%
2021/09/13	1.1	93.72	25	93.28	93.10	-23.9	6,119	-0.39%
2021/09/09	3	90.87	0	0.00	90.70	3	6,135	0.05%
2021/09/08	7	91.04	6	90.48	90.30	1	6,152	0.02%
2021/09/07	14.2	93.80	6	97.32	92.80	8.2	6,127	0.13%
2021/09/06	17	99.75	29	99.07	98.10	-12	6,064	-0.20%
2021/09/03	5	96.78	16.1	96.86	98.40	-11.1	5,965	-0.19%
2021/09/02	2	94.60	2.1	94.80	93.70	-0.1	6,177	0.00%
2021/09/01	2	92.60	1	91.76	93.50	1	6,181	0.02%
2021/08/31	4.1	90.64	0	0.00	90.50	4.1	6,160	0.07%
2021/08/30	0	0.00	1	91.60	91.30	-1	6,173	-0.02%
2021/08/27	6	90.88	10	91.07	91.50	-4	6,181	-0.07%
2021/08/26	14	91.87	5	91.50	91.40	9	6,204	0.15%
2021/08/25	5	90.41	7	93.20	92.70	-2	6,207	-0.03%
2021/08/24	5	91.10	1	90.60	90.10	4	6,201	0.06%
2021/08/23	0.1	90.60	1	90.90	90.70	-0.9	6,186	-0.01%
2021/08/20	21	87.05	15	87.61	87.40	6	6,218	0.10%
2021/08/19	1	89.23	0	0.00	86.50	1	6,312	0.02%
2021/08/18	5	87.58	5	87.36	89.90	0	6,326	0.00%
2021/08/17	2	87.00	0	0.00	86.60	2	6,363	0.03%
2021/08/13	12	91.42	11	91.38	90.20	1	6,372	0.02%
2021/08/12	1	96.70	2	95.65	95.20	-1	6,355	-0.02%
2021/08/11	6.2	97.43	3	97.60	95.00	3.2	6,423	0.05%
2021/08/10	7	106.57	5	106.50	106.00	2	6,422	0.03%
2021/08/09	16	111.94	16	109.63	108.50	0	6,404	0.00%
2021/08/06	25	111.82	10	111.70	111.50	15	6,413	0.23%
2021/08/05	7	109.07	13	109.50	110.50	-6	6,508	-0.09%
2021/08/04	6	106.58	5	108.50	106.50	1	6,567	0.02%
2021/08/03	1	108.00	1	108.04	108.50	0	6,647	0.00%
2021/07/30	3	105.54	6	106.75	107.50	-3	6,733	-0.04%
2021/07/29	12	102.46	12.4	102.94	105.00	-0.4	6,679	-0.01%
2021/07/28	10	100.01	14	101.42	103.00	-4	6,679	-0.06%
2021/07/27	3	105.33	4.2	105.81	104.50	-1.2	6,687	-0.02%
2021/07/26	5	109.60	9	109.39	108.50	-4	6,732	-0.06%
2021/07/23	22.3	111.19	21.3	110.93	108.00	1.1	6,695	0.02%
2021/07/22	17	114.82	17.2	114.27	113.00	-0.2	6,483	0.00%
2021/07/21	67.3	113.91	67	115.83	112.50	0.3	6,273	0.00%
2021/07/20	46	109.97	106	110.11	109.00	-60	5,889	-1.02%	大賣/
2021/07/19	102.1	106.20	27.2	110.92	113.00	75	5,631	1.33%	大買/
2021/07/16	7.2	103.81	10.1	103.51	103.00	-2.9	5,231	-0.05%
2021/07/15	1	98.90	0	0.00	99.90	1	5,071	0.02%
2021/07/14	6.1	100.48	7	99.59	99.00	-0.9	5,090	-0.02%
2021/07/13	18	101.99	14	103.00	99.10	4	5,086	0.08%
2021/07/12	21	100.25	4.2	100.00	101.50	16.8	4,974	0.34%
2021/07/09	0	0.00	6	95.75	95.90	-6	4,852	-0.12%
2021/07/08	2	96.10	1	96.00	95.30	1	4,959	0.02%
2021/07/07	0	0.00	2	95.40	94.80	-2	5,000	-0.04%
2021/07/06	1	94.40	2	95.30	94.80	-1	5,121	-0.02%
2021/07/05	1	95.30	9	95.42	96.10	-8	5,245	-0.15%
2021/07/01	4.2	93.15	0	0.00	92.60	4.2	5,556	0.08%
2021/06/30	2	94.35	0	0.00	94.00	2	5,792	0.03%
2021/06/29	11	93.95	3	94.66	93.70	8	6,023	0.13%
2021/06/28	3.1	94.00	4	94.68	95.10	-0.9	6,207	-0.01%
2021/06/25	1	95.60	5	95.08	94.30	-4	6,537	-0.06%
2021/06/24	2	94.25	8	94.53	94.60	-6	6,769	-0.09%
2021/06/23	2	94.30	0	0.00	94.00	2	6,868	0.03%
2021/06/22	5	93.10	3	92.94	92.60	2	7,365	0.03%
2021/06/21	2	94.75	0	0.00	94.30	2	7,403	0.03%
2021/06/18	8	96.39	7	95.86	96.40	1	7,453	0.01%
2021/06/17	2	94.80	4	96.23	96.50	-2	7,514	-0.03%
2021/06/16	1.1	94.33	0	0.00	94.30	1.1	7,571	0.01%
2021/06/15	3	95.43	2	95.80	96.20	1	7,698	0.01%
2021/06/11	8	96.51	4	95.97	95.10	4	8,301	0.05%
2021/06/10	26	98.99	23	98.49	96.80	3	8,717	0.03%
2021/06/09	2	94.35	4	93.98	94.30	-2	8,500	-0.02%
2021/06/08	0	92.80	0	0.00	91.90	0	8,610	0.00%
2021/06/07	1	88.80	2	92.20	92.40	-1	8,792	-0.01%
2021/06/04	0	0.00	2	91.90	91.80	-2	8,852	-0.02%
2021/06/02	0.1	94.31	5	93.02	93.00	-4.9	9,000	-0.05%
2021/06/01	1	95.10	0	0.00	94.70	1	9,040	0.01%
2021/05/31	1.1	94.18	1	93.60	94.30	0.1	9,093	0.00%
2021/05/28	2	93.95	0	0.00	94.10	2	9,206	0.02%
2021/05/27	3	93.37	3	93.37	94.00	0	9,409	0.00%
2021/05/26	2	91.06	11	92.45	91.80	-9	9,402	-0.10%
2021/05/25	13	92.83	3	92.33	92.20	10	9,629	0.10%
2021/05/24	2	88.73	2	88.90	90.10	0	9,887	0.00%
2021/05/21	4	88.15	2	88.20	88.10	2	10,180	0.02%
2021/05/20	2	87.75	10	87.74	87.00	-8	10,707	-0.07%
2021/05/19	12	89.77	4	88.63	89.90	8	11,189	0.07%
2021/05/18	2	87.15	2	87.40	87.00	0	11,725	0.00%
2021/05/17	1	81.45	1	83.40	82.50	0	11,952	0.00%
2021/05/14	2	88.90	2	90.15	88.00	0	11,990	0.00%
2021/05/13	23	92.02	22	89.08	88.90	1	11,927	0.01%
2021/05/12	5	85.02	7	87.74	86.80	-2	11,768	-0.02%
2021/05/11	2.1	94.15	2.1	92.79	90.50	0.1	11,690	0.00%
2021/05/10	2	97.55	1	99.20	97.20	1	11,639	0.01%
2021/05/07	4	99.89	5	99.96	99.50	-1	11,696	-0.01%
2021/05/06	3	97.60	1	97.00	96.60	2	11,821	0.02%
2021/05/05	3	97.97	0	0.00	97.20	3	12,583	0.02%
2021/05/04	6.1	96.68	9	95.77	100.50	-2.9	13,173	-0.02%
2021/05/03	12	104.58	20	105.93	102.00	-8	13,120	-0.06%
2021/04/29	18	111.94	15	112.20	110.00	3	13,021	0.02%
2021/04/28	14	109.89	5.1	109.93	112.00	8.9	12,981	0.07%
2021/04/27	7	111.29	1	110.00	109.50	6	12,943	0.05%
2021/04/26	13.5	114.69	12	115.00	114.50	1.5	12,885	0.01%
2021/04/23	5.1	112.60	5	111.70	112.50	0.1	12,828	0.00%
2021/04/22	2	111.99	7	111.50	109.50	-5	12,847	-0.04%
2021/04/21	2	109.75	5	110.00	111.00	-3	12,799	-0.02%
2021/04/20	0.1	108.40	1	112.50	110.00	-1	12,813	-0.01%
2021/04/19	3	110.17	2	109.25	109.50	1	12,806	0.01%
2021/04/16	17.1	110.95	3	110.67	110.50	14.1	12,837	0.11%
2021/04/15	16	110.06	8	110.56	112.50	8	12,742	0.06%
2021/04/14	6.1	106.51	5	106.20	106.00	1.1	12,670	0.01%
2021/04/13	0	0.00	6	111.50	108.00	-6	12,569	-0.05%
2021/04/12	5	109.90	3	111.99	108.50	2	12,524	0.02%
2021/04/09	20	114.05	30	113.88	113.00	-10	12,433	-0.08%
2021/04/08	28	116.04	33.1	114.41	113.50	-5.1	12,344	-0.04%
2021/04/07	28	112.54	39.1	110.43	115.00	-11.1	12,160	-0.09%
2021/04/06	18	111.59	31	111.66	114.00	-13	12,000	-0.11%
2021/04/01	53	104.95	20	105.65	105.50	33	11,755	0.28%
2021/03/31	11	102.64	15.1	102.32	102.00	-4.1	11,534	-0.04%
2021/03/30	19.1	102.84	20	102.30	103.00	-0.9	11,375	-0.01%
2021/03/29	17.1	100.01	19	99.73	99.40	-2	11,059	-0.02%
2021/03/26	1	97.50	9	97.70	98.00	-8	10,827	-0.07%
2021/03/25	66	98.29	63	97.60	96.70	3	10,729	0.03%
2021/03/24	2.1	94.90	3	95.00	94.80	-1	10,232	-0.01%
2021/03/23	0	0.00	4	94.40	93.60	-4	10,227	-0.04%
2021/03/22	7	94.14	2	95.00	93.50	5	10,174	0.05%
2021/03/19	23	92.59	10	92.74	92.80	13	10,113	0.13%
2021/03/18	5.1	94.88	5	94.64	94.10	0.1	10,049	0.00%
2021/03/17	24.1	96.14	23.1	95.75	94.50	1	9,947	0.01%
2021/03/16	12.1	95.47	12	97.32	98.70	0	9,404	0.00%
2021/03/15	8	89.65	0	0.00	89.80	8	8,980	0.09%
2021/03/12	8	88.88	11.2	88.48	88.40	-3.2	8,991	-0.04%
2021/03/11	3	88.43	7	88.23	88.20	-4	8,903	-0.04%
2021/03/10	4	85.58	0	0.00	86.30	4	8,775	0.05%
2021/03/09	2	83.90	0	0.00	85.30	2	8,750	0.02%
2021/03/08	1	84.80	0	0.00	84.50	1	8,811	0.01%
2021/03/05	0	85.90	5	84.80	85.80	-5	8,735	-0.06%
2021/03/04	5	85.48	1	86.40	84.70	4	8,712	0.05%
2021/03/03	6	84.58	1	85.32	84.90	5	8,709	0.06%
2021/03/02	7	86.40	2.1	86.90	85.70	4.9	8,584	0.06%
2021/02/26	8.1	84.85	0	0.00	84.60	8.1	8,371	0.10%
2021/02/25	1	87.30	0	0.00	86.50	1	8,356	0.01%
2021/02/24	21.1	85.25	11	86.35	84.10	10.1	8,261	0.12%
2021/02/23	25.1	85.67	12	85.48	84.00	13.1	7,957	0.16%
2021/02/22	45	88.32	20	88.62	87.60	25	7,648	0.33%
2021/02/19	11	84.06	24.4	84.85	87.80	-13.4	7,132	-0.19%
2021/02/18	26	79.30	26.2	79.63	79.90	-0.2	6,636	0.00%
2021/02/17	3	75.70	6.1	76.01	76.30	-3.1	6,055	-0.05%
2021/02/05	5	69.90	0	0.00	69.40	5	5,783	0.09%
2021/02/04	0.3	69.60	2	68.85	68.80	-1.7	5,746	-0.03%
2021/02/03	5	67.90	5.3	68.76	68.60	-0.3	5,769	0.00%
2021/02/02	0	0.00	1	67.90	67.90	-1	5,945	-0.02%
2021/02/01	4	64.98	3	65.54	66.80	1	6,203	0.02%
2021/01/29	7.2	67.24	6	66.20	66.20	1.2	6,303	0.02%
2021/01/28	10.3	69.70	16	69.54	68.70	-5.8	6,298	-0.09%
2021/01/27	63.2	75.03	49	73.53	72.80	14.2	6,149	0.23%
2021/01/26	21	74.53	82	75.56	76.20	-61	5,438	-1.12%
2021/01/25	27	68.92	5	69.08	69.30	22	4,835	0.45%
2021/01/22	0	0.00	3	67.20	67.60	-3	4,794	-0.06%
2021/01/21	1	65.30	2	64.50	64.60	-1	4,809	-0.02%
2021/01/20	11	66.43	11	65.30	65.30	0	4,819	0.00%
2021/01/19	2	67.65	10	68.33	67.50	-8	4,842	-0.17%
2021/01/18	63	69.84	23	68.98	69.00	40	4,972	0.80%
2021/01/15	6	70.80	7	70.39	69.50	-1	4,999	-0.02%
2021/01/14	4	69.60	14	69.77	69.70	-10	4,984	-0.20%
2021/01/13	0	0.00	9	68.26	67.80	-9	4,922	-0.18%
2021/01/12	4	67.83	3	68.07	66.70	1	4,993	0.02%
2021/01/11	16	65.79	25	66.76	67.40	-9	5,037	-0.18%
2021/01/08	2	68.10	3	67.47	67.20	-1	5,155	-0.02%
2021/01/07	0	0.00	2	67.19	66.80	-2	5,201	-0.04%
2021/01/06	0	0.00	0	66.40	65.50	0	5,280	0.00%
2021/01/05	19	66.64	14	66.50	66.50	5	5,349	0.09%
2021/01/04	0.1	67.00	0	0.00	67.30	0.1	5,502	0.00%
2020/12/31	1	65.90	3	65.93	65.70	-2	6,172	-0.03%
2020/12/30	0	0.00	0	64.70	64.70	0	6,589	0.00%
2020/12/29	6	64.58	8	64.20	64.20	-2	6,793	-0.03%
2020/12/28	0	65.20	0	0.00	65.10	0	6,926	0.00%
2020/12/25	0	0.00	3	65.23	64.70	-3	7,084	-0.04%
2020/12/24	1	65.00	0	0.00	65.00	1	7,243	0.01%
2020/12/23	1	64.70	1	64.10	63.70	0	7,464	0.00%
2020/12/22	1	64.30	0	0.00	64.00	1	7,877	0.01%
2020/12/21	4	63.60	0	0.00	63.50	4	8,202	0.05%
2020/12/18	4	64.20	5.1	63.98	63.60	-1.1	8,471	-0.01%
2020/12/17	0	0.00	2	63.80	63.40	-2	8,854	-0.02%
2020/12/15	1	64.50	0	0.00	64.30	1	9,574	0.01%
2020/12/14	2	65.20	0	0.00	65.90	2	10,057	0.02%
2020/12/11	6	65.58	6	65.68	65.40	0	11,020	0.00%
2020/12/10	18	67.64	12	67.14	67.10	6	11,773	0.05%
2020/12/09	5	69.10	3	69.30	69.40	2	11,866	0.02%
2020/12/08	2	68.30	12	68.80	68.40	-10	11,815	-0.08%
2020/12/07	3	68.27	2	69.15	67.20	1	11,731	0.01%
2020/12/04	0	0.00	1.1	68.33	67.90	-1.1	11,694	-0.01%
2020/12/03	24	68.13	35.1	67.31	67.40	-11.1	11,759	-0.09%
2020/12/02	26	68.24	13	68.74	68.70	13	11,711	0.11%
2020/12/01	1	67.10	3.1	67.52	67.60	-2.1	11,601	-0.02%
2020/11/30	3	66.87	9	67.01	66.90	-6	11,605	-0.05%
2020/11/27	25	67.12	19	67.05	66.70	6	11,637	0.05%
2020/11/26	3	65.83	0	0.00	66.10	3	11,562	0.03%
2020/11/25	3	65.83	0	0.00	65.40	3	11,556	0.03%
2020/11/24	5	66.74	3	67.07	66.40	2	11,565	0.02%
2020/11/23	11	67.21	5	67.26	67.20	6	11,498	0.05%
2020/11/19	2	65.40	1	65.40	64.90	1	11,354	0.01%
2020/11/18	4	65.78	1.2	66.00	65.50	2.8	11,345	0.03%
2020/11/16	0	0.00	1	65.60	65.40	-1	11,380	-0.01%
2020/11/13	0.2	65.70	0	0.00	65.70	0.2	11,383	0.00%
2020/11/12	1	63.90	3	64.27	63.90	-2	11,363	-0.02%
2020/11/11	1	64.90	33	65.42	65.30	-32	11,322	-0.28%
2020/11/10	11	65.05	11	65.27	64.70	0	11,299	0.00%
2020/11/09	39	68.02	20	67.89	68.00	19	11,116	0.17%
2020/11/06	8.1	71.95	5	72.50	71.10	3.1	10,825	0.03%
2020/11/05	3.1	70.87	3	71.67	70.90	0.1	10,723	0.00%
2020/11/04	2	70.00	0	0.00	70.10	2	10,662	0.02%
2020/11/03	2	69.80	1	69.80	70.30	1	10,795	0.01%
2020/11/02	3	67.17	0	0.00	68.30	3	10,743	0.03%
2020/10/30	1	67.20	13	68.06	66.70	-12	10,713	-0.11%
2020/10/27	0	0.00	4	68.70	68.50	-4	10,652	-0.04%
2020/10/26	7	70.80	6	71.27	69.00	1	10,621	0.01%
2020/10/23	0.2	71.50	11	71.39	71.00	-10.8	10,467	-0.10%
2020/10/22	23	70.45	20	71.10	70.70	3	10,379	0.03%
2020/10/21	2	70.60	5	69.96	70.00	-3	10,253	-0.03%
2020/10/20	14	70.11	12	69.27	69.50	2	10,227	0.02%
2020/10/19	25	69.06	1	69.10	69.50	24	10,126	0.24%
2020/10/16	8	70.40	7	70.16	68.00	1	10,087	0.01%
2020/10/15	20	70.40	21	69.63	69.50	-1	9,935	-0.01%
2020/10/14	0	0.00	12	69.94	69.50	-12	9,900	-0.12%
2020/10/13	4	70.10	0	0.00	70.10	4	9,877	0.04%
2020/10/12	0	0.00	18	69.91	70.50	-18	9,844	-0.18%
2020/10/08	41	71.95	31	72.01	69.30	10	9,750	0.10%
2020/10/07	48	70.01	25	70.07	71.60	23	9,124	0.25%
2020/10/06	2	67.00	17	66.72	67.90	-15	8,740	-0.17%
2020/10/05	1	64.90	4	64.85	65.10	-3	8,690	-0.03%
2020/09/30	18	66.14	2	65.95	66.30	16	8,782	0.18%
2020/09/29	10	64.94	13	63.48	64.00	-3	8,741	-0.03%
2020/09/28	12	65.16	11	65.61	64.60	1	8,704	0.01%
2020/09/25	41	68.01	38	66.88	67.30	3	8,552	0.04%
2020/09/24	75	68.42	77	68.62	67.50	-2	8,202	-0.02%
2020/09/23	14	69.21	14	69.44	70.10	0	7,934	0.00%
2020/09/22	19	70.05	20	69.22	68.50	-1	7,740	-0.01%
2020/09/21	2	69.75	17	69.34	69.00	-15	7,383	-0.20%
2020/09/18	39	72.09	12.1	71.90	72.20	26.9	7,242	0.37%
2020/09/17	18.1	70.88	26	70.98	72.00	-7.9	6,767	-0.12%
2020/09/16	61	69.85	55	69.72	70.00	6	6,369	0.09%
2020/09/15	20	63.32	25	64.38	65.10	-5	5,609	-0.09%
2020/09/14	2	57.50	3	58.37	59.20	-1	4,909	-0.02%
2020/09/10	1	55.10	1.1	55.26	54.80	-0.1	4,858	0.00%
2020/09/08	4	54.98	6	55.87	54.70	-2	4,999	-0.04%
2020/09/07	0	0.00	2	54.25	53.10	-2	5,008	-0.04%
2020/09/04	0	0.00	12	53.60	54.20	-12	5,133	-0.23%
2020/09/03	14	54.91	3.1	55.48	54.80	10.9	5,220	0.21%
2020/09/02	3.2	55.42	3	55.33	55.30	0.2	5,323	0.00%
2020/09/01	0	0.00	1	53.80	53.40	-1	5,620	-0.02%
2020/08/31	1	54.00	0	0.00	53.80	1	5,701	0.02%
2020/08/25	1	53.10	0	0.00	53.10	1	6,497	0.02%
2020/08/19	2	55.80	1	55.90	55.10	1	7,182	0.01%
2020/08/18	0	0.00	1	55.60	55.40	-1	7,250	-0.01%
2020/08/17	1	55.50	0	0.00	55.30	1	7,487	0.01%
2020/08/14	4	54.85	3	55.27	54.70	1	7,583	0.01%
2020/08/13	1	55.20	1	54.90	54.80	0	7,687	0.00%
2020/08/11	2	53.75	4	54.70	53.00	-2	8,560	-0.02%
2020/08/10	5	55.30	3	55.83	54.80	2	8,853	0.02%
2020/08/07	6	56.93	7	57.10	56.00	-1	9,415	-0.01%
2020/08/06	1	54.10	3	54.13	52.70	-2	9,507	-0.02%
2020/08/05	0	0.00	3	53.97	53.90	-3	9,997	-0.03%
2020/08/03	2	54.10	1	54.00	53.80	1	11,261	0.01%
2020/07/31	1	52.80	0	0.00	52.80	1	11,751	0.01%
2020/07/30	1	52.80	3	52.37	53.00	-2	12,488	-0.02%
2020/07/29	4	51.53	0	0.00	51.60	4	12,730	0.03%
2020/07/28	0	0.00	1	50.80	50.20	-1	12,797	-0.01%
2020/07/27	1	50.20	10	50.24	50.00	-9	12,956	-0.07%
2020/07/24	2	51.60	6	53.00	51.00	-4	13,285	-0.03%
2020/07/22	2	52.80	0	0.00	52.70	2	13,415	0.01%
2020/07/21	2	52.60	0	0.00	53.30	2	13,584	0.01%
2020/07/20	5	53.16	0	0.00	52.80	5	13,748	0.04%
2020/07/17	4	53.05	12	54.09	52.10	-8	13,921	-0.06%
2020/07/16	14	55.16	2	55.40	55.00	12	13,922	0.09%
2020/07/15	2	59.25	0	0.00	58.20	2	13,949	0.01%
2020/07/14	10	61.40	10	60.40	59.50	0	14,039	0.00%
2020/07/13	4	62.83	1	62.90	62.50	3	14,127	0.02%
2020/07/10	5	62.20	4	61.93	61.50	1	14,144	0.01%
2020/07/09	9	62.64	22	62.08	62.10	-13	14,181	-0.09%
2020/07/08	15	59.84	26	59.82	61.20	-11	14,222	-0.08%
2020/07/07	19	60.78	13	60.95	60.40	6	14,351	0.04%
2020/07/06	10	59.50	4	59.70	59.90	6	14,471	0.04%
2020/07/03	6	58.40	6	58.73	58.70	0	14,561	0.00%
2020/07/02	1	58.10	7	58.17	58.40	-6	14,934	-0.04%
2020/07/01	5	58.28	4	57.80	57.10	1	15,227	0.01%
2020/06/30	2	56.35	0	0.00	56.70	2	15,401	0.01%
2020/06/29	4	56.95	10	56.67	56.20	-6	15,402	-0.04%
2020/06/24	0	55.60	0	0.00	55.90	0	15,345	0.00%
2020/06/23	15	56.11	35	54.96	55.00	-20	15,400	-0.13%
2020/06/22	52	55.75	47	56.19	56.20	5	15,324	0.03%
2020/06/19	0	0.00	2	53.00	53.80	-2	15,159	-0.01%
2020/06/18	4	53.25	5	53.46	53.10	-1	15,116	-0.01%
2020/06/17	10	53.36	2	53.45	53.10	8	15,086	0.05%
2020/06/16	18	52.28	17	52.31	52.70	1	15,056	0.01%
2020/06/15	6	51.80	4	51.20	51.10	2	15,052	0.01%
2020/06/12	8	51.40	3	51.20	51.80	5	15,063	0.03%
2020/06/11	3	51.02	2	50.18	50.50	1	15,064	0.01%
2020/06/10	0	0.00	11	51.50	51.60	-11	15,146	-0.07%
2020/06/09	12	52.91	5	52.58	52.00	7	15,178	0.05%
2020/06/08	12	53.08	36	52.99	52.00	-24	15,246	-0.16%
2020/06/05	16	57.64	6	57.25	57.70	10	15,141	0.07%
2020/06/04	14	59.18	5	58.34	58.00	9	15,353	0.06%
2020/06/03	15	60.15	5	59.40	60.30	10	15,769	0.06%
2020/06/02	2	58.05	20	57.83	57.70	-18	15,984	-0.11%
2020/06/01	34	58.82	47	58.33	58.30	-13	16,421	-0.08%
2020/05/29	17	57.51	9	57.19	57.70	8	16,642	0.05%
2020/05/28	28	57.34	4	58.03	57.10	24	16,528	0.15%
2020/05/27	9	56.50	7	56.17	55.90	2	16,379	0.01%
2020/05/26	2	57.90	3	57.70	58.10	-1	16,134	-0.01%
2020/05/25	4	57.20	0	0.00	57.80	4	16,019	0.02%
2020/05/22	30	59.12	48	58.33	57.10	-18	15,985	-0.11%
2020/05/21	1	57.80	0	0.00	58.00	1	15,991	0.01%
2020/05/20	9	57.91	7	57.91	57.40	2	15,879	0.01%
2020/05/19	96	58.19	176	58.19	57.00	-80	15,747	-0.51%	大賣/
2020/05/18	202	60.93	100	60.93	61.20	102	15,364	0.66%	大買/鉅額交易
2020/05/15	22	59.09	24	58.20	57.50	-2	14,791	-0.01%
2020/05/14	91	61.35	136.7	61.12	59.80	-45.7	14,442	-0.32%	大賣/
2020/05/13	23.1	60.80	30	59.93	61.00	-7	13,802	-0.05%
2020/05/12	90.2	60.93	71	60.66	60.80	19.2	13,520	0.14%
2020/05/11	51.1	59.50	44	59.32	59.50	7.1	12,981	0.05%
2020/05/08	81.1	58.46	77	59.15	58.30	4.1	12,517	0.03%
2020/05/07	27	53.98	36	54.55	55.70	-9	11,727	-0.08%
2020/05/06	24	54.17	29	54.28	50.70	-5	11,237	-0.04%
2020/05/05	20.1	47.10	31	47.97	50.30	-10.9	10,483	-0.10%
2020/05/04	7	46.31	7	46.49	45.80	0	10,202	0.00%
2020/04/30	69	47.58	66	46.08	46.10	3	10,141	0.03%
2020/04/29	14.1	47.54	19	47.56	47.75	-4.9	9,941	-0.05%
2020/04/28	1	44.90	1	45.55	44.85	0	9,568	0.00%
2020/04/27	14	46.18	11.1	45.84	45.85	2.9	9,479	0.03%
2020/04/24	6	46.81	13	46.75	46.10	-7	9,357	-0.07%
2020/04/23	11	46.08	12	45.99	46.30	-1	9,122	-0.01%
2020/04/22	19	45.27	1	45.25	45.40	18	8,898	0.20%
2020/04/21	2	44.08	2	43.73	43.05	0	8,656	0.00%
2020/04/20	5	44.56	16	44.37	44.70	-11	8,549	-0.13%
2020/04/17	8	44.73	19	44.51	43.85	-11	8,441	-0.13%
2020/04/16	15.1	45.62	3	45.65	45.65	12.1	8,248	0.15%
2020/04/15	13	46.18	19.1	45.22	45.00	-6.1	8,048	-0.08%
2020/04/14	0	0.00	5	46.41	45.45	-5	7,936	-0.06%
2020/04/13	13	46.01	15	46.00	45.80	-2	7,732	-0.03%
2020/04/10	29.1	45.00	41	44.79	44.50	-11.9	7,445	-0.16%
2020/04/09	30.1	45.27	27	44.38	44.05	3.1	7,180	0.04%
2020/04/08	24	43.62	25	43.11	43.40	-1	6,922	-0.01%
2020/04/07	42	44.44	53	44.47	43.50	-11	6,708	-0.16%
2020/04/06	8	42.76	6	43.07	43.70	2	6,238	0.03%
2020/04/01	20	38.65	10	38.91	39.75	10	5,855	0.17%
2020/03/30	4	36.16	3.3	36.33	36.20	0.7	5,518	0.01%
2020/03/27	1	37.25	4	36.34	36.00	-3	5,446	-0.06%
2020/03/26	0	0.00	1	34.75	35.00	-1	5,314	-0.02%
2020/03/25	3	34.75	2	34.80	34.25	1	5,254	0.02%
2020/03/24	1	34.75	3	34.60	34.40	-2	5,180	-0.04%
2020/03/23	2	33.00	12	33.33	33.15	-10	5,108	-0.20%
2020/03/20	11	32.96	1	33.50	33.85	10	5,069	0.20%
2020/03/19	1	31.25	2	33.55	31.10	-1	5,000	-0.02%
2020/03/18	2.1	35.16	11	35.70	34.50	-8.9	4,882	-0.18%
2020/03/17	10.1	34.50	1	34.90	34.45	9.1	4,772	0.19%
2020/03/16	5	34.70	3	34.47	34.20	2	4,627	0.04%
2020/03/13	3	32.63	15	32.88	32.95	-12	4,383	-0.27%
2020/03/12	23	35.90	25	37.01	35.70	-2	4,232	-0.05%
2020/03/11	14	40.33	8.1	39.43	38.20	5.9	3,998	0.15%
2020/03/10	11	39.50	5	40.14	38.90	6	3,708	0.16%
2020/03/09	28	46.65	25	46.13	43.00	3	3,398	0.09%
2020/03/06	20	44.68	39	45.10	46.20	-19	2,687	-0.71%
2020/03/05	46	41.28	21.2	41.01	42.00	24.8	2,126	1.17%
2020/03/04	14	37.86	19	38.53	39.15	-5	1,554	-0.32%
2020/03/03	1	35.90	1	35.75	35.60	0	1,144	0.00%
2020/03/02	5.2	35.68	10	35.72	35.10	-4.8	1,075	-0.45%
2020/02/27	8	34.85	2	35.13	34.10	6	970	0.62%
2020/02/26	0	0.00	1	34.95	34.50	-1	925	-0.11%
2020/02/25	3	36.47	0	0.00	35.00	3	895	0.34%
2020/02/24	14	37.33	2	36.08	36.65	12	808	1.48%
2020/02/21	0	0.00	2	34.38	34.65	-2	527	-0.38%
2020/02/18	0	0.00	0.2	33.95	33.90	-0.2	490	-0.04%
2020/02/17	0.2	34.10	0	0.00	34.10	0.2	489	0.04%
2020/02/14	0	0.00	0	33.55	33.75	0	475	0.00%
2020/02/12	1	33.80	0	0.00	33.70	1	465	0.21%
2020/02/10	1	35.20	2	34.95	33.85	-1	454	-0.22%
2020/02/07	10	34.72	6	35.28	34.40	4	390	1.02%
2020/02/05	0	0.00	3.4	33.96	34.10	-3.4	312	-1.08%
2020/02/04	5	32.98	3	34.05	33.60	2	297	0.67%
2020/01/16	0	0.00	1	32.80	32.75	-1	228	-0.44%
2019/12/27	0	0.00	1	32.65	32.65	-1	256	-0.39%
2019/12/23	0	0.00	0.2	32.55	32.70	-0.2	265	-0.07%
2019/12/05	0.5	32.80	0	0.00	32.30	0.5	328	0.14%
2019/12/04	0.3	32.80	0	0.00	32.25	0.3	342	0.07%
2019/12/02	0	32.80	0	0.00	32.30	0	386	0.01%
2019/11/20	0	0.00	0	32.40	32.35	0	557	-0.01%
2019/11/18	2	32.55	0	0.00	32.65	2	572	0.35%
2019/10/29	0	0.00	0.4	33.70	33.95	-0.4	654	-0.06%
2019/10/28	0	0.00	1	33.95	34.05	-1	653	-0.15%
2019/10/22	0	0.00	0.4	33.00	32.90	-0.4	646	-0.06%
2019/10/17	0.3	32.95	0	0.00	32.70	0.3	641	0.05%
2019/10/08	2	32.60	0	0.00	32.15	2	631	0.32%
2019/09/23	0.3	35.20	0	0.00	35.00	0.3	617	0.05%
2019/09/11	0	0.00	1	34.00	33.90	-1	570	-0.18%
2019/09/04	0	0.00	5	35.20	35.30	-5	493	-1.01%
2019/09/03	1	35.30	0	0.00	34.90	1	478	0.21%
2019/08/30	1	35.15	0	0.00	34.70	1	446	0.22%
2019/08/29	0.2	34.95	0	0.00	34.95	0.2	415	0.04%
2019/08/27	1	34.30	1	34.20	34.00	0	369	0.00%
2019/08/26	0	33.10	0	0.00	33.10	0	318	0.00%
2019/08/22	0	0.00	1	34.15	34.25	-1	297	-0.34%
2019/08/20	0	0.00	2	34.90	34.50	-2	280	-0.71%
2019/08/19	1	33.30	0	0.00	33.30	1	249	0.40%
2019/08/14	2	32.80	5	32.52	33.20	-3	214	-1.40%
2019/07/26	0	0.00	1	31.70	31.85	-1	177	-0.56%
2019/07/01	2	31.80	0	0.00	31.95	2	162	1.23%
2019/06/12	3	31.10	0	0.00	31.10	3	219	1.37%
2019/05/16	1	30.75	0	0.00	30.70	1	229	0.44%
2019/04/29	2	32.00	0	0.00	31.95	2	217	0.92%
2019/04/16	0	0.00	1	32.15	32.30	-1	200	-0.50%
2019/04/12	0	0.00	1	32.10	32.00	-1	193	-0.52%
2019/04/11	2	32.20	0	0.00	32.20	2	189	1.05%
2019/04/02	0	0.00	6	31.55	31.55	-6	169	-3.53%
2019/03/11	3	28.90	0	0.00	29.10	3	106	2.81%
2019/01/29	3	28.60	0	0.00	28.65	3	86	3.48%
2018/12/14	0	0.00	0.1	29.35	29.15	-0.1	116	-0.09%
2018/12/13	1	29.80	1	29.75	29.55	0	116	0.00%
2018/09/18	0	0.00	1	30.40	30.10	-1	212	-0.47%
2018/08/22	0	0.00	1	31.60	31.40	-1	265	-0.38%
2018/08/07	0.1	29.80	0	0.00	29.95	0.1	239	0.04%
2018/08/02	1	29.35	0	0.00	29.15	1	254	0.39%
2018/07/11	1	29.95	0	0.00	29.90	1	314	0.32%
2018/07/06	0	0.00	1	30.00	30.25	-1	328	-0.30%
2018/07/02	1	31.55	0	0.00	31.10	1	326	0.31%
2018/06/26	0	0.00	1	30.25	30.20	-1	328	-0.30%
2018/06/21	1	31.40	0	0.00	31.40	1	323	0.31%
2018/06/20	0	0.00	1	31.15	31.25	-1	334	-0.30%
2018/06/19	2	31.70	0	0.00	31.50	2	346	0.58%
2018/06/14	1	32.30	0	0.00	32.30	1	355	0.28%
2018/06/08	0	0.00	1	32.45	32.50	-1	425	-0.24%
2018/06/06	1	32.70	0	0.00	32.70	1	445	0.22%
2018/05/18	0	0.00	1	31.95	31.80	-1	650	-0.15%
2018/05/14	1	31.90	0	0.00	32.20	1	712	0.14%
2018/05/11	2	32.20	0	0.00	32.45	2	720	0.28%
2018/04/27	1	32.45	0	0.00	32.50	1	786	0.13%
2018/04/20	0	0.00	1	34.75	34.80	-1	797	-0.13%
2018/04/19	1	34.95	0	0.00	35.30	1	797	0.13%
2018/04/17	2	34.20	0	0.00	34.60	2	800	0.25%
2018/03/31	0	0.00	1	36.55	36.80	-1	874	-0.11%
2018/03/28	0	0.00	3	36.73	36.75	-3	911	-0.33%
2018/03/27	3	36.85	0	0.00	36.85	3	919	0.33%
2018/03/26	0	0.00	3	35.95	36.55	-3	925	-0.32%
2018/03/23	0	0.00	3	36.00	36.40	-3	929	-0.32%
2018/03/22	0	0.00	0.1	36.95	36.60	-0.1	933	-0.01%
2018/03/15	2	38.48	0	0.00	38.25	2	1,163	0.17%
2018/03/09	0	0.00	50	37.20	37.10	-50	1,244	-4.02%
2018/03/08	1	37.45	0	0.00	37.90	1	1,253	0.08%
2018/03/06	1	37.30	0	0.00	37.20	1	1,268	0.08%
2018/03/05	0	0.00	1	37.05	37.20	-1	1,317	-0.08%
2018/03/01	0	0.00	1	37.35	37.00	-1	1,388	-0.07%
2018/02/27	0	0.00	2	36.98	37.40	-2	1,490	-0.13%
2018/02/26	5	37.79	4	37.66	37.35	1	1,494	0.07%
2018/02/21	10	35.20	0	0.00	35.10	10	1,443	0.69%
2018/02/09	0	0.00	2	34.20	34.10	-2	1,475	-0.14%
2018/02/07	20	34.55	0	0.00	34.60	20	1,485	1.35%
2018/02/06	0	0.00	2	33.75	34.60	-2	1,492	-0.13%
2018/02/01	0	0.00	1	35.20	35.20	-1	1,551	-0.06%
2018/01/26	0	0.00	2	34.70	35.35	-2	1,722	-0.12%
2018/01/24	20	34.90	3	34.73	35.25	17	1,849	0.92%
2018/01/19	1	34.65	0	0.00	34.60	1	2,076	0.05%
2018/01/15	1	34.65	0	0.00	34.90	1	2,070	0.05%
2018/01/10	2	35.35	1	35.00	35.00	1	2,123	0.05%
2018/01/09	2	35.83	1	35.65	35.70	1	2,107	0.05%
2018/01/05	0	0.00	1	37.95	37.55	-1	2,078	-0.05%
2018/01/03	1	37.50	0	0.00	37.35	1	2,049	0.05%
2018/01/02	0	0.00	3	36.85	37.00	-3	2,042	-0.15%