松翰 (5471)-永豐金-市政券商分點個股進出

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
39.30
漲跌
▼1.20
漲幅
-2.96%
成交量
557張
產業
上市半導體類股
637人加入追蹤

立即追蹤
本地時間:14:30

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

松翰 (5471)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/12/13	10	39.50	0	0.00	39.30	10	428	2.33%
2024/12/12	8	41.36	0	0.00	40.50	8	421	1.90%
2024/12/11	1	41.35	0	0.00	41.00	1	418	0.24%
2024/12/09	1	42.60	0	0.00	42.50	1	412	0.24%
2024/12/06	1	42.55	0	0.00	42.75	1	412	0.24%
2024/12/04	5	42.10	0	0.00	42.30	5	405	1.23%
2024/11/28	1	42.60	0	0.00	42.25	1	399	0.25%
2024/11/27	1	43.00	0	0.00	43.00	1	391	0.26%
2024/11/20	2	44.30	0	0.00	43.85	2	393	0.51%
2024/11/19	2	45.35	0	0.00	45.00	2	387	0.52%
2024/11/15	5	45.15	0	0.00	45.15	5	380	1.31%
2024/11/13	0	0.00	2	44.85	45.30	-2	377	-0.53%
2024/11/12	6	45.73	0	0.00	45.25	6	374	1.60%
2024/11/11	6	47.38	0	0.00	47.35	6	366	1.64%
2024/11/08	5	48.24	3	47.88	47.70	2	363	0.55%
2024/11/07	1	47.40	0	0.00	47.50	1	353	0.28%
2024/11/05	2	46.50	2	47.20	46.50	0	346	0.00%
2024/11/04	0	0.00	2	47.25	46.50	-2	348	-0.57%
2024/10/30	11.1	46.78	8	46.89	46.85	3.1	348	0.89%
2024/10/29	0	0.00	7	44.40	45.00	-7	317	-2.21%
2024/10/28	3	45.20	0	0.00	45.35	3	314	0.95%
2024/10/25	0	0.00	5	45.65	45.50	-5	315	-1.58%
2024/10/24	1	46.30	1	45.45	45.50	0	319	0.00%
2024/10/23	5	44.90	0	0.00	44.70	5	305	1.63%
2024/10/22	0	0.00	2	44.90	44.90	-2	310	-0.65%
2024/10/21	0	0.00	1	44.95	44.95	-1	318	-0.31%
2024/10/18	1	44.50	0	0.00	43.90	1	324	0.31%
2024/10/17	0.1	44.30	1.1	44.66	44.45	-1	332	-0.30%
2024/10/16	0.1	44.35	0	0.00	44.45	0.1	328	0.02%
2024/10/14	3	43.73	0	0.00	43.90	3	331	0.90%
2024/10/11	1	43.70	3	43.88	43.90	-2	333	-0.60%
2024/10/09	2.1	44.71	0	0.00	44.10	2.1	339	0.62%
2024/10/01	3	46.28	0	0.00	46.45	3	426	0.70%
2024/09/26	6	46.83	0	0.00	46.50	6	423	1.42%
2024/09/20	0	0.00	0.2	43.93	43.75	-0.2	408	-0.05%
2024/09/19	1	43.30	0	0.00	43.35	1	411	0.24%
2024/09/16	0	0.00	2	43.60	43.85	-2	416	-0.48%
2024/09/10	0	0.00	1	42.80	42.50	-1	435	-0.23%
2024/08/30	0	0.00	2	46.08	46.05	-2	422	-0.47%
2024/08/28	0	0.00	2	45.55	45.65	-2	425	-0.47%
2024/08/27	2	45.15	0	0.00	45.00	2	428	0.47%
2024/08/26	2.1	46.28	0	0.00	45.60	2.1	430	0.48%
2024/08/15	1	44.35	0	0.00	44.30	1	462	0.22%
2024/08/14	0	0.00	2	44.80	44.45	-2	464	-0.43%
2024/08/09	2	43.65	0	0.00	43.50	2	468	0.43%
2024/08/08	3.2	43.13	0	0.00	43.10	3.2	465	0.69%
2024/08/07	0	0.00	3	44.00	43.95	-3	465	-0.64%
2024/08/06	1	42.00	1	40.55	42.05	0	462	0.00%
2024/08/05	3	42.83	10	42.54	42.50	-7	456	-1.53%
2024/08/01	1	48.55	0	0.00	48.50	1	441	0.23%
2024/07/30	0	0.00	1	47.25	48.00	-1	442	-0.23%
2024/07/29	3	48.10	0.6	48.43	47.70	2.4	439	0.55%
2024/07/26	1	48.40	0	0.00	48.70	1	433	0.23%
2024/07/22	0	0.00	3	49.20	49.05	-3	429	-0.70%
2024/07/18	1.2	51.14	0	0.00	51.90	1.2	414	0.30%
2024/07/17	0.1	52.00	0	0.00	52.30	0.1	405	0.02%
2024/07/16	1	51.90	0	0.00	51.80	1	407	0.25%
2024/07/15	2.2	53.10	0	0.00	52.70	2.2	408	0.53%
2024/07/12	2.1	53.61	0	0.00	53.40	2.1	402	0.52%
2024/07/11	1	53.40	0	0.00	53.50	1	398	0.25%
2024/07/10	2	53.60	0	0.00	53.30	2	399	0.50%
2024/07/09	2	54.20	5	53.98	53.00	-3	400	-0.75%
2024/07/08	7	55.76	4	55.40	54.80	3	386	0.78%
2024/07/05	0	0.00	4	53.00	53.20	-4	324	-1.23%
2024/07/04	1	51.80	6	52.10	52.10	-5	327	-1.53%
2024/06/24	1	52.20	0	0.00	52.00	1	510	0.20%
2024/06/21	4	52.55	0	0.00	52.90	4	512	0.78%
2024/06/20	1	53.10	6	53.43	53.10	-5	509	-0.98%
2024/06/19	0	0.00	1	51.80	51.70	-1	501	-0.20%
2024/06/13	1	52.30	1	52.30	52.40	0	510	0.00%
2024/06/12	2	52.20	0	0.00	52.20	2	516	0.39%
2024/06/07	0	0.00	0.3	52.30	52.40	-0.3	529	-0.06%
2024/06/05	0	52.80	0	0.00	52.80	0	531	0.00%
2024/06/03	2	53.20	1	53.40	53.50	1	547	0.18%
2024/05/31	1	53.60	0	0.00	53.50	1	548	0.18%
2024/05/30	0	0.00	1	53.60	53.80	-1	549	-0.18%
2024/05/29	0	0.00	1	54.70	54.50	-1	549	-0.18%
2024/05/28	0	0.00	1	54.10	54.10	-1	549	-0.18%
2024/05/27	3	53.80	4	53.30	53.70	-1	544	-0.18%
2024/05/24	1	52.20	0	0.00	52.10	1	545	0.18%
2024/05/23	3	52.17	0	0.00	52.10	3	547	0.55%
2024/05/22	0	0.00	6	52.90	53.10	-6	550	-1.09%
2024/05/16	1	51.30	0	0.00	51.40	1	544	0.18%
2024/05/10	3	50.80	0	0.00	50.80	3	546	0.55%
2024/05/08	0	0.00	3	51.47	51.80	-3	545	-0.55%
2024/05/06	0	0.00	3	50.90	51.00	-3	544	-0.55%
2024/05/03	0	0.00	4	51.15	50.80	-4	543	-0.74%
2024/04/26	0	0.00	2	49.80	49.75	-2	558	-0.36%
2024/04/25	0	50.10	0	0.00	49.75	0	558	0.00%
2024/04/24	1	50.10	0	0.00	50.10	1	561	0.18%
2024/04/22	2	49.75	0	0.00	48.95	2	574	0.35%
2024/04/18	1	51.70	0	0.00	51.30	1	568	0.18%
2024/04/16	4	50.80	3	51.50	51.20	1	569	0.18%
2024/04/15	3	52.90	0	0.00	52.40	3	566	0.53%
2024/04/12	3	53.90	0	0.00	53.90	3	563	0.53%
2024/04/11	1	54.40	0	0.00	53.50	1	563	0.18%
2024/04/10	0.4	54.20	1	54.30	55.10	-0.6	562	-0.11%
2024/04/08	5	54.60	1	53.50	53.30	4	557	0.72%
2024/04/03	3.3	53.85	3	54.37	54.60	0.3	559	0.05%
2024/04/02	3.2	54.89	1	54.80	54.20	2.2	593	0.36%
2024/04/01	1	52.50	1	53.90	54.90	0	583	0.00%
2024/03/29	1	53.10	0	0.00	52.80	1	555	0.18%
2024/03/28	4	53.90	3	54.80	53.70	1	547	0.18%
2024/03/27	2	53.10	5	52.52	54.10	-3	493	-0.61%
2024/03/22	0	0.00	2	49.18	49.30	-2	429	-0.47%
2024/03/21	1	50.40	0	0.00	49.75	1	435	0.23%
2024/03/20	0	49.05	0	0.00	48.80	0	440	0.00%
2024/03/19	0	0.00	5	48.25	48.25	-5	449	-1.11%
2024/03/14	0	0.00	1	49.75	49.65	-1	460	-0.22%
2024/03/13	0	50.10	0	0.00	49.65	0	466	0.00%
2024/03/12	9	51.00	0	0.00	50.90	9	467	1.92%
2024/03/11	0	50.70	0	0.00	50.90	0	472	0.00%
2024/03/08	0	0.00	2	50.20	50.20	-2	486	-0.41%
2024/03/07	2	50.90	0	0.00	51.00	2	497	0.40%
2024/03/05	0	0.00	1.7	52.01	52.30	-1.7	523	-0.33%
2024/03/04	0	52.60	0	0.00	51.90	0	546	0.00%
2024/03/01	1.1	52.71	0	0.00	52.50	1.1	583	0.19%
2024/02/29	0	54.17	0	0.00	53.70	0	608	0.00%
2024/02/27	1	53.70	3	54.13	54.10	-2	630	-0.32%
2024/02/26	0	0.00	3	53.70	53.60	-3	701	-0.43%
2024/02/23	1	53.60	1	54.20	53.00	0	843	0.00%
2024/02/22	0	0.00	2	53.45	53.40	-2	898	-0.22%
2024/02/20	0	53.60	0	0.00	53.20	0	950	0.00%
2024/02/19	0	53.30	0	0.00	53.30	0	951	0.00%
2024/02/16	1	52.60	0	0.00	52.60	1	960	0.10%
2024/02/15	1	51.60	0	0.00	51.50	1	966	0.10%
2024/02/05	1	52.00	0	0.00	51.70	1	966	0.10%
2024/02/02	0.2	52.70	0	0.00	52.40	0.2	969	0.02%
2024/02/01	0.2	53.10	0	0.00	52.80	0.2	973	0.02%
2024/01/31	0.2	53.10	0	0.00	53.20	0.2	980	0.02%
2024/01/30	1	52.80	0	0.00	52.70	1	983	0.10%
2024/01/29	1	54.10	0	0.00	53.80	1	986	0.10%
2024/01/17	0.1	52.20	0	0.00	52.10	0.1	1,005	0.01%
2024/01/16	1.1	53.68	1	52.90	52.90	0.1	1,009	0.01%
2024/01/15	2	54.60	0	0.00	54.70	2	1,008	0.20%
2024/01/12	0	0.00	2	55.20	54.10	-2	1,009	-0.20%
2024/01/10	0	0.00	4	54.90	54.60	-4	1,031	-0.39%
2024/01/08	1	54.30	1	54.70	54.20	0	1,033	0.00%
2024/01/05	0	0.00	1	55.70	54.80	-1	1,035	-0.10%
2024/01/04	0	0.00	2	55.30	55.20	-2	1,034	-0.19%
2024/01/03	1.2	56.58	0	0.00	56.70	1.2	1,032	0.12%
2024/01/02	1	56.70	2	56.50	56.40	-1	1,029	-0.10%
2023/12/29	1	57.00	0.1	57.10	57.40	0.9	1,023	0.09%
2023/12/28	18.1	57.74	9	57.91	57.80	9.1	1,014	0.90%
2023/12/27	1	55.90	0	0.00	55.90	1	979	0.10%
2023/12/26	0	55.50	0	0.00	55.60	0	976	0.00%
2023/12/25	0	0.00	1	55.10	54.90	-1	977	-0.10%
2023/12/22	2	54.20	0	0.00	55.00	2	989	0.20%
2023/12/21	2	54.20	0	0.00	54.30	2	984	0.20%
2023/12/20	2	54.70	1	54.80	54.70	1	979	0.10%
2023/12/18	1	56.00	0	0.00	55.80	1	968	0.11%
2023/12/14	0	0.00	2	56.80	56.80	-2	950	-0.21%
2023/12/13	1	57.10	0	0.00	57.20	1	940	0.11%
2023/12/12	1	57.00	6	57.20	56.90	-5	935	-0.53%
2023/12/11	2	57.50	1	56.80	56.70	1	929	0.11%
2023/12/07	0	0.00	3	55.63	55.40	-3	908	-0.33%
2023/12/06	0	0.00	0	56.10	56.20	0	899	0.00%
2023/12/05	0	0.00	1	55.70	55.90	-1	891	-0.11%
2023/12/01	1	57.70	9	57.43	57.70	-8	862	-0.93%
2023/11/30	0	0.00	1	57.20	56.90	-1	844	-0.12%
2023/11/29	0	0.00	0	58.20	58.00	0	824	0.00%
2023/11/28	0	0.00	6	58.25	58.50	-6	799	-0.75%
2023/11/24	6	56.63	3	58.00	56.50	3	732	0.41%
2023/11/22	32	57.83	32	57.69	57.80	0	624	0.00%
2023/11/21	3	54.63	10	54.47	55.00	-7	478	-1.46%
2023/11/20	2	53.85	0	0.00	53.90	2	415	0.48%
2023/11/17	6	50.47	1	50.30	50.60	5	362	1.38%
2023/11/13	0	48.25	0	0.00	48.85	0	335	0.00%
2023/11/09	0	49.25	2	49.10	49.10	-2	335	-0.60%
2023/11/08	2	50.00	0	0.00	50.00	2	335	0.60%
2023/11/07	0	0.00	0.3	49.55	49.40	-0.3	329	-0.08%
2023/11/06	0	0.00	1	49.65	49.65	-1	329	-0.30%
2023/11/03	0	0.00	1	48.65	48.45	-1	327	-0.31%
2023/11/02	0	0.00	10	49.00	49.00	-10	325	-3.08%
2023/11/01	0	0.00	1	49.00	48.75	-1	324	-0.31%
2023/10/31	1	49.50	0	0.00	49.40	1	321	0.31%
2023/10/24	1	48.40	1	48.50	47.95	0	305	0.00%
2023/10/20	0	0.00	12	47.64	47.10	-12	297	-4.03%
2023/10/17	12	47.60	0	0.00	47.65	12	294	4.07%
2023/09/01	0.2	45.45	0	0.00	45.40	0.2	304	0.07%
2023/06/16	0	0.00	4	51.50	51.40	-4	261	-1.53%
2023/06/14	2	51.80	0	0.00	52.00	2	260	0.77%
2023/06/13	2	51.80	0	0.00	51.80	2	260	0.77%
2023/05/26	0.1	50.50	0	0.00	50.10	0.1	279	0.03%
2023/05/04	0	0.00	0	50.20	50.20	0	342	0.00%
2023/05/03	0	0.00	0	50.30	50.20	0	363	0.00%
2023/04/26	0	49.20	0	0.00	49.35	0	376	0.00%
2023/04/25	0	0.00	5	49.70	49.15	-5	376	-1.33%
2023/04/20	1	52.50	0	0.00	52.30	1	364	0.27%
2023/04/18	1	54.40	0	0.00	54.20	1	363	0.27%
2023/04/14	0	54.30	2	54.00	54.00	-2	364	-0.55%
2023/04/07	0	54.10	0	0.00	54.50	0	377	0.00%
2023/04/06	0	0.00	2	53.40	53.40	-2	384	-0.52%
2023/03/29	0	53.40	1	53.40	53.20	-1	745	-0.13%
2023/03/27	1	54.20	0	0.00	54.20	1	797	0.13%
2023/03/24	0	0.00	1	54.70	54.60	-1	802	-0.12%
2023/03/13	0	0.00	4	52.50	53.40	-4	832	-0.48%
2023/03/03	4	55.20	0	0.00	55.10	4	960	0.42%
2023/02/22	0	0.00	1	54.50	54.50	-1	966	-0.10%
2023/02/15	1	54.00	0	0.00	54.00	1	985	0.10%
2023/02/14	0	0.00	1	53.90	53.90	-1	983	-0.10%
2023/02/06	0	0.00	1	54.30	53.60	-1	983	-0.10%
2023/02/03	1	54.30	0	0.00	54.30	1	978	0.10%
2023/01/12	1	50.30	0	0.00	50.20	1	922	0.11%
2022/12/29	0	0.00	1	50.40	50.80	-1	903	-0.11%
2022/12/28	1	49.30	0	0.00	49.20	1	897	0.11%
2022/12/27	0	0.00	3	51.00	50.50	-3	890	-0.34%
2022/12/26	0	0.00	1	50.50	50.40	-1	886	-0.11%
2022/12/22	2	52.20	1	52.20	52.00	1	875	0.11%
2022/12/21	35	53.66	34	53.97	53.40	1	842	0.12%
2022/12/20	0	0.00	2	55.10	55.10	-2	535	-0.37%
2022/12/07	1	49.95	0	0.00	49.95	1	466	0.21%
2022/12/05	1	52.20	0	0.00	52.20	1	451	0.22%
2022/12/02	2	53.10	2	53.30	53.20	0	442	0.00%
2022/12/01	1	50.30	0	0.00	52.60	1	412	0.24%
2022/11/28	1	48.05	0	0.00	48.10	1	309	0.32%
2022/11/22	1	47.65	0	0.00	47.60	1	296	0.34%
2022/11/18	0	0.00	3	49.95	49.25	-3	293	-1.02%
2022/11/10	2	48.63	0	0.00	48.90	2	269	0.74%
2022/09/28	1	46.85	0	0.00	46.50	1	388	0.26%
2022/08/23	0.1	58.80	0	0.00	58.50	0.1	544	0.01%
2022/08/18	0	0.00	2	58.80	59.20	-2	553	-0.36%
2022/08/05	0	0.00	3	56.80	56.80	-3	566	-0.53%
2022/07/01	1	62.50	0	0.00	60.50	1	661	0.15%
2022/06/27	0	0.00	10	69.80	70.90	-10	740	-1.35%
2022/06/24	10	69.34	0	0.00	68.70	10	831	1.20%
2022/06/20	2	68.85	0	0.00	67.30	2	968	0.21%
2022/06/17	0	0.00	2	69.95	69.90	-2	963	-0.21%
2022/06/13	2	73.00	0	0.00	72.60	2	981	0.20%
2022/06/08	1	77.10	0	0.00	77.10	1	988	0.10%
2022/06/01	0	0.00	1	77.70	77.70	-1	1,041	-0.10%
2022/05/24	0	74.20	0	0.00	74.00	0	1,185	0.00%
2022/05/06	0	0.00	2	75.90	76.70	-2	1,216	-0.16%
2022/04/28	1	75.40	0	0.00	75.60	1	1,229	0.08%
2022/04/25	1	77.10	1	77.30	77.00	0	1,208	0.00%
2022/04/22	0	0.00	1	80.80	80.60	-1	1,195	-0.08%
2022/04/20	1	81.90	0	0.00	81.80	1	1,227	0.08%
2022/04/19	0	0.00	1	81.40	81.50	-1	1,258	-0.08%
2022/04/14	1	83.00	0	0.00	82.90	1	1,320	0.08%
2022/04/11	1	83.60	0	0.00	83.10	1	1,446	0.07%
2022/04/08	1	85.80	0	0.00	86.10	1	1,534	0.07%
2022/04/07	1	85.90	0	0.00	85.90	1	1,531	0.07%
2022/04/06	0	0.00	0	88.30	87.90	0	1,512	0.00%
2022/03/31	2	90.00	0	0.00	90.00	2	1,502	0.13%
2022/03/30	0.1	92.00	0	0.00	91.00	0.1	1,485	0.00%
2022/03/29	1	91.40	0	0.00	91.40	1	1,419	0.07%
2022/03/25	2	91.10	14	90.49	90.40	-12	1,331	-0.90%
2022/03/24	5	89.90	6	90.83	90.90	-1	1,308	-0.08%
2022/03/23	1	90.40	1	90.20	90.40	0	1,273	0.00%
2022/03/22	1	87.60	0	0.00	87.80	1	1,216	0.08%
2022/03/17	2	85.20	0	0.00	85.30	2	1,209	0.17%
2022/03/16	0	84.23	0	0.00	83.60	0	1,213	0.00%
2022/03/15	0.1	84.70	2	84.30	84.20	-1.9	1,230	-0.15%
2022/03/11	1	86.20	0	0.00	86.40	1	1,288	0.08%
2022/03/10	0	0.00	1	86.70	87.00	-1	1,298	-0.08%
2022/03/07	1	87.00	0	0.00	86.60	1	1,505	0.07%
2022/03/04	1	89.10	1	89.40	89.10	0	1,504	0.00%
2022/03/03	3	89.20	0	0.00	89.00	3	1,511	0.20%
2022/02/25	3	88.03	0	0.00	87.60	3	1,523	0.20%
2022/02/24	12	87.01	14	87.37	87.30	-2	1,517	-0.13%
2022/02/10	0.1	85.50	0	0.00	85.10	0.1	1,891	0.00%
2022/02/09	2	86.00	0	0.00	86.20	2	1,897	0.11%
2022/02/08	1	84.50	0	0.00	84.50	1	1,897	0.05%
2022/02/07	0	0.00	2	82.80	83.60	-2	1,902	-0.11%
2022/01/19	0.2	85.60	0	0.00	86.00	0.2	1,993	0.01%
2022/01/18	0	0.00	1	86.60	86.00	-1	2,033	-0.05%
2022/01/17	0.1	84.80	0	0.00	84.90	0.1	2,029	0.00%
2022/01/14	0	0.00	1	83.40	83.30	-1	2,047	-0.05%
2022/01/13	1	85.20	0	0.00	85.00	1	2,057	0.05%
2022/01/10	3	89.03	1	88.80	88.80	2	2,018	0.10%
2022/01/05	0	0.00	3	93.80	93.50	-3	2,014	-0.15%
2022/01/04	1	93.90	11	95.50	93.90	-10	2,014	-0.50%
2022/01/03	5	93.80	0	0.00	95.00	5	1,926	0.26%
2021/12/23	0	0.00	1	92.50	91.60	-1	1,994	-0.05%
2021/12/17	0	0.00	4	91.00	91.00	-4	2,090	-0.19%
2021/12/16	0	0.00	1	92.00	91.60	-1	2,096	-0.05%
2021/12/09	1	90.30	0	0.00	90.40	1	2,114	0.05%
2021/12/08	4	91.40	2	91.30	91.60	2	2,125	0.09%
2021/12/07	0.1	93.50	1	95.10	93.60	-1	2,093	-0.05%
2021/12/06	4	95.25	0	0.00	94.70	4	2,097	0.19%
2021/12/03	3	95.50	0	0.00	95.80	3	2,136	0.14%
2021/12/02	17	96.06	40	97.05	94.60	-23	2,197	-1.05%
2021/12/01	1	94.70	3	95.63	96.50	-2	2,259	-0.09%
2021/11/29	2	89.30	0	0.00	90.80	2	2,328	0.09%
2021/11/26	0	0.00	1	90.20	90.10	-1	2,347	-0.04%
2021/11/25	12	91.67	11	91.05	91.00	1	2,364	0.04%
2021/11/23	22.1	92.58	8	91.60	91.60	14.1	2,375	0.59%
2021/11/22	0.1	94.00	2	92.60	94.00	-1.9	2,378	-0.08%
2021/11/19	44	95.72	21	94.62	94.40	23	2,386	0.96%
2021/11/18	0	0.00	4	95.63	96.00	-4	2,243	-0.18%
2021/11/17	1	92.20	0	0.00	92.40	1	2,192	0.05%
2021/11/16	2	91.05	0	0.00	91.70	2	2,198	0.09%
2021/11/15	0	0.00	2	92.30	92.40	-2	2,206	-0.09%
2021/11/12	5	90.00	1	90.30	90.30	4	2,209	0.18%
2021/11/11	2	89.15	1	90.00	89.90	1	2,216	0.05%
2021/11/09	0	0.00	2	87.50	88.20	-2	2,282	-0.09%
2021/11/08	0	0.00	5	87.00	86.70	-5	2,284	-0.22%
2021/11/03	0.1	86.60	1	86.70	86.70	-0.9	2,543	-0.04%
2021/11/02	10.4	88.98	0	0.00	85.70	10.4	2,653	0.39%
2021/10/29	0	0.00	1	86.10	85.80	-1	2,724	-0.04%
2021/10/26	0.5	84.00	0	0.00	83.60	0.5	2,871	0.02%
2021/10/22	1	85.80	0	0.00	85.50	1	3,031	0.03%
2021/10/14	12	80.07	2	79.15	80.60	10	4,800	0.21%
2021/10/06	1	82.50	0	0.00	82.50	1	5,827	0.02%
2021/10/05	0	0.00	20	83.14	85.30	-20	6,034	-0.33%
2021/10/01	2	88.85	0	0.00	88.30	2	6,036	0.03%
2021/09/30	1	90.80	0	0.00	90.70	1	6,031	0.02%
2021/09/29	0	0.00	3	91.83	90.80	-3	6,042	-0.05%
2021/09/27	0	0.00	6	94.23	94.40	-6	6,044	-0.10%
2021/09/24	0	0.00	1	93.20	93.00	-1	6,036	-0.02%
2021/09/15	2	90.25	0	0.00	90.50	2	6,081	0.03%
2021/09/14	1	91.90	0	0.00	91.60	1	6,096	0.02%
2021/09/13	3	93.53	0	0.00	93.10	3	6,119	0.05%
2021/09/08	3	89.97	0	0.00	90.30	3	6,152	0.05%
2021/09/06	3	99.93	6	99.83	98.10	-3	6,064	-0.05%
2021/09/03	1	95.80	1	97.90	98.40	0	5,965	0.00%
2021/09/02	1	94.50	0	0.00	93.70	1	6,177	0.02%
2021/09/01	0	0.00	1	93.00	93.50	-1	6,181	-0.02%
2021/08/27	1	90.40	0	0.00	91.50	1	6,181	0.02%
2021/08/24	0	0.00	1	91.60	90.10	-1	6,201	-0.02%
2021/08/23	0	0.00	2	89.75	90.70	-2	6,186	-0.03%
2021/08/19	2	87.70	0	0.00	86.50	2	6,312	0.03%
2021/08/18	1	84.50	1.1	89.66	89.90	-0.1	6,326	0.00%
2021/08/16	1	87.80	2	89.60	89.50	-1	6,377	-0.02%
2021/08/13	1.1	90.50	0	0.00	90.20	1.1	6,372	0.02%
2021/08/12	0	0.00	1	95.50	95.20	-1	6,355	-0.02%
2021/08/11	4	97.13	0	0.00	95.00	4	6,423	0.06%
2021/08/10	1	106.50	2	106.50	106.00	-1	6,422	-0.02%
2021/08/09	1.5	112.00	0	0.00	108.50	1.5	6,404	0.02%
2021/08/06	4	112.00	3	111.83	111.50	1	6,413	0.02%
2021/08/05	3	110.00	5	109.70	110.50	-2	6,508	-0.03%
2021/08/03	0	0.00	5	109.00	108.50	-5	6,647	-0.08%
2021/08/02	8	108.69	5	108.00	108.00	3	6,699	0.04%
2021/07/30	0	0.00	0.3	106.00	107.50	-0.3	6,733	0.00%
2021/07/28	3	101.17	13	101.32	103.00	-10	6,679	-0.15%
2021/07/27	11	107.18	1	104.50	104.50	10	6,687	0.15%
2021/07/26	0	0.00	3	109.33	108.50	-3	6,732	-0.04%
2021/07/23	21	110.67	10	112.85	108.00	11	6,695	0.16%
2021/07/22	12	113.25	2	112.75	113.00	10	6,483	0.15%
2021/07/21	14	114.43	36	115.50	112.50	-22	6,273	-0.35%
2021/07/20	11	109.09	9	109.83	109.00	2	5,889	0.03%
2021/07/19	15	107.07	22	109.14	113.00	-7	5,631	-0.12%
2021/07/16	5	102.46	6	103.30	103.00	-1	5,231	-0.02%
2021/07/15	1	99.20	3	100.00	99.90	-2	5,071	-0.04%
2021/07/14	0	0.00	6	99.18	99.00	-6	5,090	-0.12%
2021/07/13	5	103.40	8	102.14	99.10	-3	5,086	-0.06%
2021/07/12	11	99.85	5	99.22	101.50	6	4,974	0.12%
2021/07/09	0	0.00	2	95.90	95.90	-2	4,852	-0.04%
2021/07/08	2	96.30	2	95.85	95.30	0	4,959	0.00%
2021/07/06	10	95.00	0	0.00	94.80	10	5,121	0.20%
2021/07/02	0	0.00	0.1	93.60	93.60	-0.1	5,388	0.00%
2021/07/01	0	0.00	5	93.70	92.60	-5	5,556	-0.09%
2021/06/30	1	94.00	1	93.90	94.00	0	5,792	0.00%
2021/06/29	2	94.00	2	93.90	93.70	0	6,023	0.00%
2021/06/25	10	94.86	0	0.00	94.30	10	6,537	0.15%
2021/06/23	1	92.90	2	94.50	94.00	-1	6,868	-0.01%
2021/06/22	5	92.60	0	0.00	92.60	5	7,365	0.07%
2021/06/21	3	95.10	0	0.00	94.30	3	7,403	0.04%
2021/06/18	1	96.70	1	96.40	96.40	0	7,453	0.00%
2021/06/17	1	95.90	2	95.85	96.50	-1	7,514	-0.01%
2021/06/16	3	94.67	0	0.00	94.30	3	7,571	0.04%
2021/06/11	2	95.70	0	0.00	95.10	2	8,301	0.02%
2021/06/10	11	97.06	13	97.95	96.80	-2	8,717	-0.02%
2021/06/09	9	92.80	2	94.75	94.30	7	8,500	0.08%
2021/06/07	0	0.00	2	90.00	92.40	-2	8,792	-0.02%
2021/06/04	2	91.70	0	0.00	91.80	2	8,852	0.02%
2021/06/02	0	0.00	5	95.40	93.00	-5	9,000	-0.06%
2021/06/01	1	95.50	1	94.80	94.70	0	9,040	0.00%
2021/05/31	2	93.60	1	94.20	94.30	1	9,093	0.01%
2021/05/28	2	94.20	0	0.00	94.10	2	9,206	0.02%
2021/05/27	2	92.55	1	94.50	94.00	1	9,409	0.01%
2021/05/25	5	92.40	14	92.23	92.20	-9	9,629	-0.09%
2021/05/24	6	90.05	1	89.70	90.10	5	9,887	0.05%
2021/05/18	2.5	86.44	2	87.75	87.00	0.5	11,725	0.00%
2021/05/17	1	82.00	4	85.75	82.50	-3	11,952	-0.03%
2021/05/14	4	89.73	2	88.75	88.00	2	11,990	0.02%
2021/05/13	19.1	89.97	23	90.76	88.90	-3.9	11,927	-0.03%
2021/05/12	2	85.50	6	88.50	86.80	-4	11,768	-0.03%
2021/05/11	1	91.70	3	90.93	90.50	-2	11,690	-0.02%
2021/05/10	2.4	97.02	1	99.00	97.20	1.4	11,639	0.01%
2021/05/06	0	0.00	22	96.75	96.60	-22	11,821	-0.19%
2021/05/05	2	98.35	0	0.00	97.20	2	12,583	0.02%
2021/05/04	5.2	98.27	4	99.60	100.50	1.2	13,173	0.01%
2021/05/03	11.6	103.61	1.1	102.67	102.00	10.5	13,120	0.08%
2021/04/29	2	111.25	1	111.00	110.00	1	13,021	0.01%
2021/04/28	3.2	110.19	0	0.00	112.00	3.2	12,981	0.02%
2021/04/27	5	110.90	1.2	110.58	109.50	3.8	12,943	0.03%
2021/04/26	0.4	114.20	4	115.13	114.50	-3.6	12,885	-0.03%
2021/04/23	3	111.67	0	0.00	112.50	3	12,828	0.02%
2021/04/22	11	111.41	11.1	111.90	109.50	-0.1	12,847	0.00%
2021/04/21	1	108.50	2	110.50	111.00	-1	12,799	-0.01%
2021/04/20	2.4	110.21	2	111.00	110.00	0.4	12,813	0.00%
2021/04/19	1.2	109.50	0	0.00	109.50	1.2	12,806	0.01%
2021/04/16	10.2	111.76	5	111.70	110.50	5.2	12,837	0.04%
2021/04/15	2	111.00	4	110.88	112.50	-2	12,742	-0.02%
2021/04/14	5	105.30	3	104.83	106.00	2	12,670	0.02%
2021/04/13	1.1	111.00	0	0.00	108.00	1.1	12,569	0.01%
2021/04/12	3	109.67	2	110.00	108.50	1	12,524	0.01%
2021/04/09	7.3	113.98	1	113.00	113.00	6.3	12,433	0.05%
2021/04/08	9.2	113.33	6	115.17	113.50	3.2	12,344	0.03%
2021/04/07	10	111.15	33.2	113.06	115.00	-23.2	12,160	-0.19%
2021/04/06	36	113.97	4.1	114.27	114.00	31.9	12,000	0.27%
2021/04/01	6	106.25	7.3	104.79	105.50	-1.3	11,755	-0.01%
2021/03/31	1.1	103.41	24	104.56	102.00	-22.9	11,534	-0.20%
2021/03/30	21	103.38	13.2	102.74	103.00	7.8	11,375	0.07%
2021/03/29	6.2	100.69	7	99.79	99.40	-0.8	11,059	-0.01%
2021/03/26	2	97.35	6	97.60	98.00	-4	10,827	-0.04%
2021/03/25	5	98.70	15	98.01	96.70	-10	10,729	-0.09%
2021/03/24	3	94.80	3	94.83	94.80	0	10,232	0.00%
2021/03/23	2.2	94.37	7	93.90	93.60	-4.8	10,227	-0.05%
2021/03/22	8	93.70	5	93.98	93.50	3	10,174	0.03%
2021/03/19	5	92.48	1	92.60	92.80	4	10,113	0.04%
2021/03/18	2.3	94.28	9	94.94	94.10	-6.7	10,049	-0.07%
2021/03/17	35	95.29	14	98.94	94.50	21	9,947	0.21%
2021/03/16	5	94.92	42	97.54	98.70	-37	9,404	-0.39%
2021/03/15	6	89.02	13	89.81	89.80	-7	8,980	-0.08%
2021/03/12	11	88.56	7	88.96	88.40	4	8,991	0.04%
2021/03/11	2	88.05	2	87.90	88.20	0	8,903	0.00%
2021/03/10	5	86.22	5.1	86.00	86.30	-0.1	8,775	0.00%
2021/03/09	2	83.95	5	85.08	85.30	-3	8,750	-0.03%
2021/03/08	13	84.79	4	85.03	84.50	9	8,811	0.10%
2021/03/05	5	85.04	2	85.30	85.80	3	8,735	0.03%
2021/03/04	10	85.91	6	85.33	84.70	4	8,712	0.05%
2021/03/03	81.1	85.05	26	84.93	84.90	55.1	8,709	0.63%
2021/03/02	15	87.15	15	87.27	85.70	0	8,584	0.00%
2021/02/26	12	84.73	9	84.84	84.60	3	8,371	0.04%
2021/02/25	18	87.18	46	86.67	86.50	-28	8,356	-0.34%
2021/02/24	8	86.58	3	85.30	84.10	5	8,261	0.06%
2021/02/23	9	84.47	17	84.93	84.00	-8	7,957	-0.10%
2021/02/22	89	91.59	88	89.16	87.60	1	7,648	0.01%
2021/02/19	13	81.98	28	84.00	87.80	-15	7,132	-0.21%
2021/02/18	38	80.59	26	78.21	79.90	12	6,636	0.18%
2021/02/17	12	75.10	16	74.48	76.30	-4	6,055	-0.07%
2021/02/05	6	70.60	0	0.00	69.40	6	5,783	0.10%
2021/02/03	4	68.65	6	69.17	68.60	-2	5,769	-0.03%
2021/02/02	4	67.45	1	67.90	67.90	3	5,945	0.05%
2021/02/01	4	65.88	4	66.28	66.80	0	6,203	0.00%
2021/01/29	4	67.80	4	66.65	66.20	0	6,303	0.00%
2021/01/28	3	69.97	8	69.70	68.70	-5	6,298	-0.08%
2021/01/27	191	74.38	201	75.35	72.80	-10	6,149	-0.16%	大買/大賣/
2021/01/26	25	74.15	36	75.44	76.20	-11	5,438	-0.20%
2021/01/25	0	0.00	3	69.47	69.30	-3	4,835	-0.06%
2021/01/22	0	0.00	2	66.00	67.60	-2	4,794	-0.04%
2021/01/21	8	65.64	0	0.00	64.60	8	4,809	0.17%
2021/01/20	0	0.00	1	66.00	65.30	-1	4,819	-0.02%
2021/01/19	0	0.00	3	68.40	67.50	-3	4,842	-0.06%
2021/01/18	1	71.10	3	70.80	69.00	-2	4,972	-0.04%
2021/01/15	15	70.30	1	71.50	69.50	14	4,999	0.28%
2021/01/14	1	70.00	2.1	69.28	69.70	-1.1	4,984	-0.02%
2021/01/12	1	68.00	14	68.29	66.70	-13	4,993	-0.26%
2021/01/11	1	64.90	8	67.60	67.40	-7	5,037	-0.14%
2021/01/08	12	67.94	12	67.15	67.20	0	5,155	0.00%
2021/01/06	0	0.00	6	66.15	65.50	-6	5,280	-0.11%
2021/01/05	3	66.53	0	0.00	66.50	3	5,349	0.06%
2021/01/04	5	66.68	2	67.05	67.30	3	5,502	0.05%
2020/12/31	0	0.00	4	66.13	65.70	-4	6,172	-0.06%
2020/12/30	12	64.45	0	0.00	64.70	12	6,589	0.18%
2020/12/29	10	65.05	0	0.00	64.20	10	6,793	0.15%
2020/12/28	3	65.40	0	0.00	65.10	3	6,926	0.04%
2020/12/24	1	65.10	0	0.00	65.00	1	7,243	0.01%
2020/12/23	3	63.87	0	0.00	63.70	3	7,464	0.04%
2020/12/22	2	64.15	0	0.00	64.00	2	7,877	0.03%
2020/12/21	0	0.00	4	62.93	63.50	-4	8,202	-0.05%
2020/12/18	5	64.00	0	0.00	63.60	5	8,471	0.06%
2020/12/17	6	63.57	5	63.40	63.40	1	8,854	0.01%
2020/12/16	1	64.90	0	0.00	64.70	1	9,049	0.01%
2020/12/15	3	64.73	9	64.97	64.30	-6	9,574	-0.06%
2020/12/11	0	65.80	3	65.80	65.40	-3	11,020	-0.03%
2020/12/10	4	66.93	4.3	67.68	67.10	-0.3	11,773	0.00%
2020/12/09	0	0.00	3	69.37	69.40	-3	11,866	-0.03%
2020/12/08	12	69.07	5	68.92	68.40	7	11,815	0.06%
2020/12/07	12	68.62	6	67.90	67.20	6	11,731	0.05%
2020/12/03	2	67.60	2	67.95	67.40	0	11,759	0.00%
2020/12/02	8	68.75	2.1	68.46	68.70	6	11,711	0.05%
2020/12/01	0	0.00	2	66.40	67.60	-2	11,601	-0.02%
2020/11/30	1	66.60	0	0.00	66.90	1	11,605	0.01%
2020/11/27	1	67.10	3	67.17	66.70	-2	11,637	-0.02%
2020/11/26	0	0.00	1	66.00	66.10	-1	11,562	-0.01%
2020/11/25	5	65.82	3	66.17	65.40	2	11,556	0.02%
2020/11/24	12	67.12	6	66.68	66.40	6	11,565	0.05%
2020/11/23	5	66.84	4	67.45	67.20	1	11,498	0.01%
2020/11/20	2	65.20	0	0.00	65.30	2	11,365	0.02%
2020/11/19	1	65.00	0	0.00	64.90	1	11,354	0.01%
2020/11/18	7	65.91	1	65.50	65.50	6	11,345	0.05%
2020/11/17	0	0.00	1	65.80	65.10	-1	11,325	-0.01%
2020/11/16	2	65.25	0	0.00	65.40	2	11,380	0.02%
2020/11/13	2	64.70	0.1	65.70	65.70	1.9	11,383	0.02%
2020/11/12	6	64.37	8	64.85	63.90	-2	11,363	-0.02%
2020/11/11	1	65.30	4	65.35	65.30	-3	11,322	-0.03%
2020/11/10	22	65.73	17	65.28	64.70	5	11,299	0.04%
2020/11/09	5.2	68.13	11	68.71	68.00	-5.9	11,116	-0.05%
2020/11/06	10.3	71.98	2	71.25	71.10	8.3	10,825	0.08%
2020/11/05	0	0.00	4	70.73	70.90	-4	10,723	-0.04%
2020/11/04	0	0.00	2	70.10	70.10	-2	10,662	-0.02%
2020/11/03	3	69.80	6	69.53	70.30	-3	10,795	-0.03%
2020/11/02	0	0.00	6	67.43	68.30	-6	10,743	-0.06%
2020/10/30	0	0.00	9.1	67.38	66.70	-9.1	10,713	-0.08%
2020/10/29	1	67.20	0	0.00	67.30	1	10,687	0.01%
2020/10/28	4	68.20	0	0.00	68.10	4	10,672	0.04%
2020/10/27	0	0.00	13	68.64	68.50	-13	10,652	-0.12%
2020/10/26	4.1	71.76	1	71.30	69.00	3.1	10,621	0.03%
2020/10/23	1	71.10	2	71.45	71.00	-1	10,467	-0.01%
2020/10/22	13	70.65	7	70.17	70.70	6	10,379	0.06%
2020/10/21	8	70.23	0	0.00	70.00	8	10,253	0.08%
2020/10/20	2	69.35	0	0.00	69.50	2	10,227	0.02%
2020/10/19	0	0.00	0.1	69.80	69.50	-0.1	10,126	0.00%
2020/10/16	2	69.10	12	69.65	68.00	-10	10,087	-0.10%
2020/10/15	0	0.00	7	69.20	69.50	-7	9,935	-0.07%
2020/10/14	2	70.40	0	0.00	69.50	2	9,900	0.02%
2020/10/12	1	70.00	0	0.00	70.50	1	9,844	0.01%
2020/10/08	9	72.01	5	71.62	69.30	4	9,750	0.04%
2020/10/07	5	68.70	3.1	68.48	71.60	2	9,124	0.02%
2020/10/05	3	64.93	4	65.20	65.10	-1	8,690	-0.01%
2020/09/30	3.1	64.96	3	64.17	66.30	0.1	8,782	0.00%
2020/09/29	1	65.00	2	65.15	64.00	-1	8,741	-0.01%
2020/09/28	2	65.00	0	0.00	64.60	2	8,704	0.02%
2020/09/25	10	67.67	10	66.99	67.30	0	8,552	0.00%
2020/09/24	8	68.60	8	67.26	67.50	0	8,202	0.00%
2020/09/23	10	68.67	7	69.93	70.10	3	7,934	0.04%
2020/09/22	39	70.11	34	70.81	68.50	5	7,740	0.06%
2020/09/21	28	69.65	26	69.86	69.00	2	7,383	0.03%
2020/09/18	13	71.98	4	71.83	72.20	9	7,242	0.12%
2020/09/17	9	70.77	16	71.14	72.00	-7	6,767	-0.10%
2020/09/16	35	69.58	37	70.14	70.00	-2	6,369	-0.03%
2020/09/15	97	63.59	103	63.11	65.10	-6	5,609	-0.11%	大賣/
2020/09/14	0	0.00	31	59.18	59.20	-31	4,909	-0.63%
2020/09/11	1	54.10	0	0.00	53.90	1	4,784	0.02%
2020/09/08	6	55.20	2	54.75	54.70	4	4,999	0.08%
2020/09/07	1	54.30	0	0.00	53.10	1	5,008	0.02%
2020/09/04	1	54.20	1	54.20	54.20	0	5,133	0.00%
2020/09/03	3	56.10	0	0.00	54.80	3	5,220	0.06%
2020/09/02	2	54.90	0	0.00	55.30	2	5,323	0.04%
2020/08/28	5	54.00	10	54.55	53.80	-5	5,973	-0.08%
2020/08/27	5	53.50	0	0.00	53.50	5	6,255	0.08%
2020/08/20	1	52.50	3	50.20	50.90	-2	7,135	-0.03%
2020/08/19	6	55.60	1	56.00	55.10	5	7,182	0.07%
2020/08/18	1	55.00	0	0.00	55.40	1	7,250	0.01%
2020/08/13	2	54.90	0	0.00	54.80	2	7,687	0.03%
2020/08/12	0	0.00	4	52.90	54.80	-4	8,026	-0.05%
2020/08/10	1	55.50	0	0.00	54.80	1	8,853	0.01%
2020/08/07	1	56.50	5	57.00	56.00	-4	9,415	-0.04%
2020/08/06	0	0.00	1	52.70	52.70	-1	9,507	-0.01%
2020/08/04	4	53.80	0	0.00	53.70	4	10,440	0.04%
2020/08/03	1	54.10	0	0.00	53.80	1	11,261	0.01%
2020/07/30	3	52.70	1	52.70	53.00	2	12,488	0.02%
2020/07/28	0	0.00	1	51.00	50.20	-1	12,797	-0.01%
2020/07/27	1	51.00	1	50.00	50.00	0	12,956	0.00%
2020/07/24	3	52.03	1	51.30	51.00	2	13,285	0.02%
2020/07/22	1	53.60	0	0.00	52.70	1	13,415	0.01%
2020/07/21	1	52.70	0	0.00	53.30	1	13,584	0.01%
2020/07/20	2	52.90	0	0.00	52.80	2	13,748	0.01%
2020/07/17	1	55.10	7	53.54	52.10	-6	13,921	-0.04%
2020/07/16	3	55.30	0	0.00	55.00	3	13,922	0.02%
2020/07/15	2	58.70	4	60.48	58.20	-2	13,949	-0.01%
2020/07/14	5	60.00	3	60.87	59.50	2	14,039	0.01%
2020/07/13	1	62.30	0	0.00	62.50	1	14,127	0.01%
2020/07/09	72	63.30	71	63.19	62.10	1	14,181	0.01%
2020/07/08	11	60.07	7	60.14	61.20	4	14,222	0.03%
2020/07/07	0	0.00	5	62.00	60.40	-5	14,351	-0.03%
2020/07/06	6	59.67	0	0.00	59.90	6	14,471	0.04%
2020/07/03	5	58.68	7	58.96	58.70	-2	14,561	-0.01%
2020/07/02	0	0.00	9	58.32	58.40	-9	14,934	-0.06%
2020/06/30	1	56.20	2	56.20	56.70	-1	15,401	-0.01%
2020/06/29	4	57.20	0	0.00	56.20	4	15,402	0.03%
2020/06/24	5	55.40	2	55.70	55.90	3	15,345	0.02%
2020/06/23	4	55.45	13	55.47	55.00	-9	15,400	-0.06%
2020/06/22	9	55.64	6	56.08	56.20	3	15,324	0.02%
2020/06/18	5	53.20	2	53.30	53.10	3	15,116	0.02%
2020/06/17	1	53.50	5	53.40	53.10	-4	15,086	-0.03%
2020/06/16	1	52.00	0	0.00	52.70	1	15,056	0.01%
2020/06/15	9	51.81	0	0.00	51.10	9	15,052	0.06%
2020/06/12	5	51.18	0	0.00	51.80	5	15,063	0.03%
2020/06/11	0	0.00	2	50.03	50.50	-2	15,064	-0.01%
2020/06/10	1	51.80	6	51.35	51.60	-5	15,146	-0.03%
2020/06/09	6	52.62	0	0.00	52.00	6	15,178	0.04%
2020/06/08	16	52.02	38	54.22	52.00	-22	15,246	-0.14%
2020/06/05	0	0.00	4	57.85	57.70	-4	15,141	-0.03%
2020/06/04	24	58.35	17	58.89	58.00	7	15,353	0.05%
2020/06/03	22	60.00	7	59.51	60.30	15	15,769	0.10%
2020/06/02	1	58.30	0	0.00	57.70	1	15,984	0.01%
2020/06/01	7	58.71	21	58.66	58.30	-14	16,421	-0.09%
2020/05/29	4	57.15	2	57.85	57.70	2	16,642	0.01%
2020/05/28	16	57.30	18	58.03	57.10	-2	16,528	-0.01%
2020/05/27	10	56.58	1	55.90	55.90	9	16,379	0.05%
2020/05/26	2	57.55	11	57.51	58.10	-9	16,134	-0.06%
2020/05/25	1	57.00	1	57.60	57.80	0	16,019	0.00%
2020/05/22	11	58.45	11	58.73	57.10	0	15,985	0.00%
2020/05/21	20	58.48	21	58.31	58.00	-1	15,991	-0.01%
2020/05/20	0	0.00	2	58.00	57.40	-2	15,879	-0.01%
2020/05/19	47	58.38	7	58.47	57.00	40	15,747	0.25%
2020/05/18	14	60.81	35	61.14	61.20	-21	15,364	-0.14%
2020/05/15	16	58.47	1	60.10	57.50	15	14,791	0.10%
2020/05/14	23	60.26	3	60.73	59.80	20	14,442	0.14%
2020/05/13	0	0.00	7	60.77	61.00	-7	13,802	-0.05%
2020/05/12	9	60.64	11.1	60.56	60.80	-2.1	13,520	-0.02%
2020/05/11	6	57.43	2	58.55	59.50	4	12,981	0.03%
2020/05/08	24	58.35	34	59.29	58.30	-10	12,517	-0.08%
2020/05/07	16	53.34	73	53.20	55.70	-57	11,727	-0.49%
2020/05/06	63	53.14	14	53.64	50.70	49	11,237	0.44%
2020/05/05	12	48.99	6	46.77	50.30	6	10,483	0.06%
2020/04/30	13	46.33	3	47.02	46.10	10	10,141	0.10%
2020/04/29	14	47.65	100	46.53	47.75	-86	9,941	-0.87%
2020/04/28	1	45.40	0	0.00	44.85	1	9,568	0.01%
2020/04/27	1	45.90	5	45.68	45.85	-4	9,479	-0.04%
2020/04/24	4	46.91	1	46.70	46.10	3	9,357	0.03%
2020/04/23	11	46.61	13	45.84	46.30	-2	9,122	-0.02%
2020/04/22	57	44.46	22	45.55	45.40	35	8,898	0.39%
2020/04/21	55	44.42	6	44.20	43.05	49	8,656	0.57%
2020/04/17	16	44.48	3	44.92	43.85	13	8,441	0.15%
2020/04/16	2	45.65	3	46.00	45.65	-1	8,248	-0.01%
2020/04/15	3	45.10	1	46.00	45.00	2	8,048	0.02%
2020/04/14	1	45.50	6	45.87	45.45	-5	7,936	-0.06%
2020/04/13	9	46.96	8	46.62	45.80	1	7,732	0.01%
2020/04/10	8	45.01	6	45.26	44.50	2	7,445	0.03%
2020/04/09	8	44.39	1	44.25	44.05	7	7,180	0.10%
2020/04/08	3	42.93	0	0.00	43.40	3	6,922	0.04%
2020/04/07	6	45.29	7	44.01	43.50	-1	6,708	-0.01%
2020/04/06	4	42.80	5	43.12	43.70	-1	6,238	-0.02%
2020/04/01	1	37.40	21	39.75	39.75	-20	5,855	-0.34%
2020/03/31	0	0.00	1	36.60	36.15	-1	5,580	-0.02%
2020/03/30	0	0.00	1	36.50	36.20	-1	5,518	-0.02%
2020/03/27	2	36.33	5	36.70	36.00	-3	5,446	-0.06%
2020/03/25	5	34.80	0	0.00	34.25	5	5,254	0.10%
2020/03/24	1	34.60	3	34.17	34.40	-2	5,180	-0.04%
2020/03/23	1	33.55	0	0.00	33.15	1	5,108	0.02%
2020/03/19	1	31.05	1	35.20	31.10	0	5,000	0.00%
2020/03/18	3	35.02	2	34.85	34.50	1	4,882	0.02%
2020/03/17	1	35.45	1	34.35	34.45	0	4,772	0.00%
2020/03/16	4	34.59	2	34.80	34.20	2	4,627	0.04%
2020/03/13	0	0.00	6	32.72	32.95	-6	4,383	-0.14%
2020/03/12	5	39.00	1	37.80	35.70	4	4,232	0.09%
2020/03/11	12	39.96	22	40.18	38.20	-10	3,998	-0.25%
2020/03/10	12	40.03	4	40.45	38.90	8	3,708	0.22%
2020/03/09	21	47.80	34.1	46.45	43.00	-13.1	3,398	-0.39%
2020/03/06	18	44.83	44.1	44.96	46.20	-26.1	2,687	-0.97%
2020/03/05	141	41.27	120	40.78	42.00	21	2,126	0.99%	大買/大賣/
2020/03/04	8	38.63	6	37.20	39.15	2	1,554	0.13%
2020/03/03	0	0.00	1.2	35.73	35.60	-1.2	1,144	-0.10%
2020/03/02	2.4	35.24	2	36.00	35.10	0.4	1,075	0.04%
2020/02/26	7	35.36	0	0.00	34.50	7	925	0.76%
2020/02/25	2	35.00	0	0.00	35.00	2	895	0.22%
2020/02/24	33	37.03	11	36.58	36.65	22	808	2.72%
2020/02/17	1	34.60	0	0.00	34.10	1	489	0.20%
2020/02/14	0	0.00	1	34.10	33.75	-1	475	-0.21%
2020/02/11	1	33.85	3	33.58	33.75	-2	462	-0.43%
2020/02/10	18	35.52	35	35.09	33.85	-17	454	-3.74%
2020/02/07	3	35.30	5	35.10	34.40	-2	390	-0.51%
2020/02/04	1	34.80	0	0.00	33.60	1	297	0.34%
2020/01/31	1	31.10	0	0.00	31.30	1	227	0.44%
2020/01/30	1	31.65	0	0.00	31.40	1	225	0.44%
2020/01/08	0	0.00	1	32.25	32.30	-1	243	-0.41%
2020/01/06	0	0.00	3	32.70	32.65	-3	248	-1.21%
2020/01/02	2	33.35	0	0.00	33.50	2	255	0.78%
2019/12/27	1	32.55	0	0.00	32.65	1	256	0.39%
2019/12/24	1	32.70	0	0.00	32.70	1	261	0.38%
2019/12/17	1	33.05	0	0.00	32.90	1	289	0.34%
2019/12/12	2	32.33	0	0.00	32.20	2	295	0.68%
2019/11/26	0	0.00	2	32.40	32.35	-2	473	-0.42%
2019/11/11	0	0.00	1	33.35	32.95	-1	651	-0.15%
2019/10/25	0	0.00	1	33.75	33.70	-1	650	-0.15%
2019/10/24	2	33.35	0	0.00	33.80	2	654	0.31%
2019/10/03	5	33.39	0	0.00	33.30	5	632	0.79%
2019/09/27	8	33.71	1	33.60	33.60	7	632	1.11%
2019/09/23	1	34.15	0	0.00	35.00	1	617	0.16%
2019/09/19	0	0.00	1	34.20	33.90	-1	601	-0.17%
2019/09/18	0	0.00	1	34.25	33.85	-1	596	-0.17%
2019/09/17	2	34.00	3	33.93	34.10	-1	589	-0.17%
2019/09/11	0	0.00	1	34.15	33.90	-1	570	-0.18%
2019/09/09	1	34.15	0	0.00	34.00	1	558	0.18%
2019/09/06	1	34.85	0	0.00	34.60	1	540	0.19%
2019/09/05	0	0.00	1	35.65	34.90	-1	524	-0.19%
2019/09/04	0	0.00	1	35.25	35.30	-1	493	-0.20%
2019/08/30	5	34.80	0	0.00	34.70	5	446	1.12%
2019/08/29	10	35.00	0	0.00	34.95	10	415	2.41%
2019/08/27	1	33.70	1	33.70	34.00	0	369	0.00%
2019/08/20	0	0.00	2	34.85	34.50	-2	280	-0.71%
2019/08/16	1	33.45	0	0.00	33.20	1	242	0.41%
2019/08/14	1	33.10	0	0.00	33.20	1	214	0.47%
2019/07/25	0	0.00	1	31.70	31.60	-1	171	-0.58%
2019/07/19	0	0.00	1	30.65	30.80	-1	168	-0.59%
2019/07/12	0	0.00	1	30.90	31.00	-1	167	-0.60%
2019/07/10	1	30.30	0	0.00	30.55	1	168	0.59%
2019/07/09	1	32.10	0	0.00	32.20	1	163	0.61%
2019/07/04	2	32.08	0	0.00	32.10	2	154	1.29%
2019/05/15	0	0.00	1	30.85	30.75	-1	230	-0.43%
2019/05/13	1	30.95	0	0.00	30.40	1	228	0.44%
2019/05/09	5	31.85	0	0.00	31.20	5	225	2.22%
2019/04/30	0	0.00	4	31.45	31.40	-4	220	-1.82%
2019/04/29	4	32.00	0	0.00	31.95	4	217	1.84%
2019/04/17	0	0.00	1	32.30	32.30	-1	205	-0.49%
2019/04/10	0	0.00	1	32.15	32.05	-1	187	-0.53%
2019/04/09	4	32.00	0	0.00	32.15	4	185	2.15%
2019/04/03	4	31.65	0	0.00	31.85	4	173	2.30%
2019/04/01	6	31.10	0	0.00	31.10	6	162	3.70%
2019/03/29	1	31.00	0	0.00	30.95	1	157	0.63%
2019/03/22	1	30.95	1	30.85	30.65	0	135	0.00%
2019/03/21	0	0.00	1	30.70	30.80	-1	126	-0.79%
2019/03/14	0	0.00	1	29.00	29.10	-1	112	-0.89%
2019/03/05	0	0.00	2	29.40	29.35	-2	104	-1.91%
2019/02/14	0	0.00	1	28.95	29.00	-1	87	-1.14%
2018/12/03	0	0.00	2	29.05	29.40	-2	116	-1.72%
2018/11/09	1	28.40	0	0.00	28.35	1	137	0.73%
2018/11/08	1	27.90	0	0.00	27.90	1	144	0.69%
2018/10/25	1	27.65	0	0.00	27.40	1	169	0.59%
2018/10/05	1	29.90	0	0.00	30.00	1	177	0.56%
2018/09/07	0	0.00	8	30.85	30.40	-8	240	-3.32%
2018/08/20	2	30.60	2	31.40	31.75	0	269	0.00%
2018/08/15	0	0.00	1	31.45	31.70	-1	264	-0.38%
2018/08/14	0	0.00	4	31.00	31.45	-4	257	-1.55%
2018/08/13	1	29.80	0	0.00	30.50	1	252	0.40%
2018/08/10	0	0.00	1	30.60	30.40	-1	245	-0.41%
2018/08/09	1	30.40	0	0.00	30.50	1	243	0.41%
2018/08/07	0	0.00	2	29.80	29.95	-2	239	-0.84%
2018/07/31	0	0.00	2.1	29.18	29.05	-2.1	263	-0.79%
2018/07/30	2	29.00	0	0.00	29.00	2	264	0.76%
2018/07/18	0	0.00	2	29.80	29.65	-2	296	-0.67%
2018/07/04	2	30.00	0	0.00	30.30	2	334	0.60%
2018/07/03	2	30.50	0	0.00	30.85	2	325	0.61%
2018/07/02	0	0.00	2	31.30	31.10	-2	326	-0.61%
2018/06/26	2	30.50	0	0.00	30.20	2	328	0.61%
2018/06/20	2	31.30	0	0.00	31.25	2	334	0.60%
2018/06/11	2	32.10	0	0.00	32.50	2	417	0.48%
2018/06/06	0	0.00	2	32.90	32.70	-2	445	-0.45%
2018/05/16	1	31.90	0	0.00	31.85	1	665	0.15%
2018/05/14	4	32.45	0	0.00	32.20	4	712	0.56%
2018/05/09	5.1	31.60	0	0.00	31.60	5.1	747	0.68%
2018/05/08	1	32.00	0	0.00	32.00	1	751	0.13%
2018/04/27	5	32.70	0	0.00	32.50	5	786	0.64%
2018/03/12	0	0.00	2	37.35	37.50	-2	1,245	-0.16%
2018/03/09	0	0.00	1	37.65	37.10	-1	1,244	-0.08%
2018/02/27	0	0.00	10	37.00	37.40	-10	1,490	-0.67%
2018/02/02	0	0.00	2	34.18	34.90	-2	1,509	-0.13%
2018/01/30	0	0.00	1	35.65	35.35	-1	1,638	-0.06%
2018/01/23	1	34.40	0	0.00	34.40	1	1,985	0.05%
2018/01/19	0	0.00	0.1	38.70	34.60	-0.1	2,076	0.00%
2018/01/10	0	0.00	2	35.00	35.00	-2	2,123	-0.09%
2018/01/03	0	0.00	1	37.50	37.35	-1	2,049	-0.05%
2018/01/02	1	36.80	0	0.00	37.00	1	2,042	0.05%