松翰 (5471)-亞東券商分點個股進出

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
51.7
漲跌
▲0.4
漲幅
+0.78%
成交量
330張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:30

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

松翰 (5471)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	0	0.00	1	52.30	51.70	-1	384	-0.26%
2024/06/25	1.3	51.22	0	0.00	51.30	1.3	441	0.29%
2024/06/18	1	52.40	1	52.10	52.30	0	503	0.00%
2024/06/07	0	0.00	1.3	52.24	52.40	-1.3	529	-0.24%
2024/06/05	3	52.93	0	0.00	52.80	3	531	0.56%
2024/06/04	0	0.00	1	53.90	53.30	-1	536	-0.19%
2024/06/03	1	53.20	0	0.00	53.50	1	547	0.18%
2024/05/30	1	54.00	0	0.00	53.80	1	549	0.18%
2024/05/29	0	0.00	1	54.90	54.50	-1	549	-0.18%
2024/05/22	0	0.00	1	53.00	53.10	-1	550	-0.18%
2024/05/20	0	0.00	1	51.90	51.80	-1	543	-0.18%
2024/05/17	0	0.00	0	51.60	51.40	0	543	0.00%
2024/05/16	0	0.00	0.6	51.20	51.40	-0.6	544	-0.12%
2024/05/15	0	0.00	1	50.80	50.90	-1	542	-0.18%
2024/05/10	0.3	50.90	0	0.00	50.80	0.3	546	0.05%
2024/05/09	1	51.40	0	0.00	51.30	1	545	0.18%
2024/05/08	0	0.00	2	51.85	51.80	-2	545	-0.37%
2024/05/06	0	0.00	0	50.90	51.00	0	544	0.00%
2024/05/03	0	51.40	0	51.10	50.80	0	543	0.00%
2024/04/24	0	0.00	1	50.00	50.10	-1	561	-0.18%
2024/04/23	10	49.01	0	0.00	49.30	10	566	1.77%
2024/04/18	1	51.40	0	51.20	51.30	1	568	0.18%
2024/04/16	0	51.03	0	0.00	51.20	0	569	0.00%
2024/04/15	0	52.85	0	0.00	52.40	0	566	0.00%
2024/04/12	2	53.70	1	53.80	53.90	1	563	0.18%
2024/04/11	1	54.10	0	0.00	53.50	1	563	0.18%
2024/04/10	0	0.00	3	54.60	55.10	-3	562	-0.53%
2024/04/09	3	53.63	0	0.00	53.80	3	554	0.54%
2024/04/08	1.2	53.74	0	0.00	53.30	1.2	557	0.22%
2024/04/03	1	53.90	1	54.50	54.60	0	559	0.00%
2024/04/02	4	55.00	0	0.00	54.20	4	593	0.67%
2024/04/01	0	0.00	3.3	54.67	54.90	-3.3	583	-0.56%
2024/03/29	1	52.90	0	0.00	52.80	1	555	0.18%
2024/03/28	1	52.90	1	54.30	53.70	0	547	0.00%
2024/03/27	1	53.40	12	53.25	54.10	-11	493	-2.23%
2024/03/26	1	49.20	0	0.00	49.20	1	422	0.24%
2024/03/20	0	49.05	1	48.90	48.80	-1	440	-0.23%
2024/03/18	0	49.95	0	0.00	48.70	0	453	0.00%
2024/03/15	0	49.75	0	0.00	48.60	0	456	0.00%
2024/03/14	2	50.00	0	0.00	49.65	2	460	0.43%
2024/03/13	0.3	50.50	0	0.00	49.65	0.3	466	0.05%
2024/03/12	0.3	51.00	0	0.00	50.90	0.3	467	0.06%
2024/03/06	2.1	52.44	0	0.00	52.40	2.1	503	0.42%
2024/03/04	2	52.30	0	0.00	51.90	2	546	0.37%
2024/03/01	1	52.60	0	0.00	52.50	1	583	0.17%
2024/02/27	1	53.80	0	0.00	54.10	1	630	0.16%
2024/02/23	0	0.00	0.3	54.10	53.00	-0.3	843	-0.03%
2024/02/20	0	53.30	0	0.00	53.20	0	950	0.00%
2024/02/19	0	53.20	0	0.00	53.30	0	951	0.00%
2024/02/16	0	52.20	0	0.00	52.60	0	960	0.00%
2024/02/15	0	51.70	0	0.00	51.50	0	966	0.00%
2024/02/02	0.3	53.50	0	0.00	52.40	0.3	969	0.03%
2024/01/24	0	0.00	0.3	55.00	55.20	-0.3	990	-0.03%
2024/01/22	0	0.00	0.3	53.50	53.80	-0.3	993	-0.03%
2024/01/12	0.3	55.00	0	0.00	54.10	0.3	1,009	0.02%
2024/01/10	0	0.00	0.2	55.10	54.60	-0.2	1,031	-0.02%
2024/01/08	1	54.80	0	0.00	54.20	1	1,033	0.10%
2024/01/05	1	55.00	0	0.00	54.80	1	1,035	0.10%
2024/01/04	3	55.67	0	0.00	55.20	3	1,034	0.29%
2024/01/03	0	0.00	0.1	56.40	56.70	-0.1	1,032	-0.01%
2024/01/02	0.4	56.60	0	0.00	56.40	0.4	1,029	0.04%
2023/12/28	0	0.00	2	57.40	57.80	-2	1,014	-0.20%
2023/12/27	0	0.00	2	55.90	55.90	-2	979	-0.20%
2023/12/25	0	0.00	89	54.28	54.90	-89	977	-9.11%
2023/12/19	2	54.60	0	0.00	55.20	2	975	0.21%
2023/12/11	1	56.80	1	57.80	56.70	0	929	0.00%
2023/12/08	0	0.00	1	56.20	56.70	-1	920	-0.11%
2023/12/07	1	55.60	0	0.00	55.40	1	908	0.11%
2023/11/30	1	57.00	0	0.00	56.90	1	844	0.12%
2023/11/28	0	0.00	2	57.80	58.50	-2	799	-0.25%
2023/11/27	90	56.55	0	0.00	56.50	90	762	11.80%
2023/11/22	0	0.00	9	56.89	57.80	-9	624	-1.44%
2023/11/21	1	53.90	4	54.47	55.00	-3	478	-0.63%
2023/11/20	1	54.20	0	0.00	53.90	1	415	0.24%
2023/11/16	2	49.68	0	0.00	49.85	2	357	0.56%
2023/11/07	2	50.20	2	49.65	49.40	0	329	0.00%
2023/10/31	0	0.00	1	49.50	49.40	-1	321	-0.31%
2023/10/24	2	48.80	4	48.05	47.95	-2	305	-0.65%
2023/10/23	2	48.40	0	0.00	48.25	2	300	0.67%
2023/10/20	1	47.65	0	0.00	47.10	1	297	0.34%
2023/10/17	0	0.00	1.4	47.58	47.65	-1.4	294	-0.47%
2023/10/12	1	45.70	0	0.00	46.20	1	313	0.32%
2023/09/19	2	46.65	0	0.00	46.30	2	303	0.66%
2023/09/15	0	0.00	1	46.20	46.10	-1	299	-0.33%
2023/09/13	1	46.20	0	0.00	46.20	1	297	0.34%
2023/08/31	2	45.25	0	0.00	44.20	2	301	0.66%
2023/08/17	0	0.00	1	42.50	43.85	-1	307	-0.33%
2023/08/07	0	45.95	0	0.00	45.75	0	289	0.00%
2023/08/02	2	46.40	0	0.00	46.00	2	287	0.70%
2023/07/24	0	45.65	0	0.00	45.55	0	264	0.00%
2023/07/21	1	47.30	1	47.50	47.10	0	256	0.00%
2023/07/18	1	50.60	0	0.00	51.00	1	250	0.40%
2023/07/17	0	0.00	1	50.80	51.00	-1	241	-0.41%
2023/07/13	2	49.60	0	0.00	49.65	2	241	0.83%
2023/07/11	0	0.00	0.1	51.00	50.00	-0.1	241	-0.05%
2023/07/07	0.3	50.30	0	0.00	50.10	0.3	242	0.11%
2023/06/29	1	50.10	0	0.00	50.00	1	250	0.40%
2023/06/16	1	51.40	0	0.00	51.40	1	261	0.38%
2023/06/15	0	0.00	1	51.90	51.90	-1	257	-0.39%
2023/06/05	0	0.00	0.3	51.10	51.30	-0.3	266	-0.11%
2023/05/30	1	50.80	0	0.00	51.00	1	276	0.36%
2023/04/20	0	52.90	0	0.00	52.30	0	364	0.00%
2023/04/19	2.3	53.35	0	0.00	53.20	2.3	365	0.62%
2023/04/17	0	0.00	2	54.80	55.00	-2	367	-0.54%
2023/04/13	0	0.00	10	54.20	54.30	-10	363	-2.75%
2023/04/11	10	54.00	0	0.00	54.50	10	376	2.66%
2023/03/30	0	53.50	0	0.00	53.30	0	435	0.00%
2023/03/29	2	53.30	0	0.00	53.20	2	745	0.27%
2023/03/27	3	54.20	0	0.00	54.20	3	797	0.38%
2023/03/21	0	53.70	6	53.50	53.30	-6	804	-0.75%
2023/03/16	1	53.50	0	0.00	52.90	1	810	0.12%
2023/03/13	0	53.90	0	0.00	53.40	0	832	0.00%
2023/03/03	1	55.10	10	54.90	55.10	-9	960	-0.94%
2023/02/24	0.4	55.11	0	0.00	54.80	0.4	964	0.04%
2023/02/22	0	0.00	3	54.30	54.50	-3	966	-0.31%
2023/02/21	0	0.00	2	55.40	55.50	-2	966	-0.21%
2023/02/20	0.2	55.20	0	0.00	55.10	0.2	975	0.02%
2023/02/17	0	0.00	1	54.90	54.80	-1	978	-0.10%
2023/02/15	0	0.00	4	54.25	54.00	-4	985	-0.41%
2023/02/14	0	0.00	2	53.90	53.90	-2	983	-0.20%
2023/02/13	2	53.00	0	0.00	53.20	2	986	0.20%
2023/02/10	0	0.00	8	53.70	53.70	-8	993	-0.81%
2023/02/09	0	0.00	1	54.60	54.60	-1	992	-0.10%
2023/02/08	8	54.50	0	0.00	54.70	8	990	0.81%
2023/02/07	2	53.20	4	53.95	53.90	-2	982	-0.20%
2023/02/03	0	0.00	1	54.30	54.30	-1	978	-0.10%
2023/02/02	0	0.00	4	54.25	54.10	-4	970	-0.41%
2023/02/01	0	0.00	9	53.67	53.60	-9	954	-0.94%
2023/01/31	0	0.00	5	51.86	51.90	-5	937	-0.53%
2023/01/30	0	0.00	4	50.90	50.60	-4	928	-0.43%
2023/01/17	2	49.93	0	0.00	49.95	2	922	0.22%
2023/01/16	6	49.88	4	50.20	49.85	2	924	0.22%
2023/01/13	4	50.20	0	0.00	49.85	4	923	0.43%
2023/01/11	4	51.10	0	0.00	51.10	4	921	0.43%
2023/01/10	4	51.30	0	0.00	51.20	4	920	0.43%
2023/01/09	8	51.39	0	0.00	51.40	8	920	0.87%
2023/01/06	0	0.00	4	51.60	51.40	-4	919	-0.43%
2023/01/05	4	51.00	3	51.10	51.00	1	917	0.11%
2022/12/30	3	50.27	2	50.70	50.10	1	911	0.11%
2022/12/29	0	0.00	4	50.80	50.80	-4	903	-0.44%
2022/12/28	1	50.10	0	0.00	49.20	1	897	0.11%
2022/12/27	7	50.77	0	0.00	50.50	7	890	0.79%
2022/12/21	2	54.35	5	57.10	53.40	-3	842	-0.36%
2022/12/20	0	0.00	16	54.66	55.10	-16	535	-2.99%
2022/12/19	0	0.00	8.3	49.90	50.10	-8.3	493	-1.68%
2022/12/16	1	48.80	2	48.85	48.80	-1	490	-0.20%
2022/12/14	0	0.00	3	50.00	50.40	-3	479	-0.63%
2022/12/13	0	0.00	4	49.31	49.65	-4	474	-0.84%
2022/12/12	3	48.90	0	0.00	49.00	3	473	0.63%
2022/12/09	0	0.00	3	50.10	49.70	-3	475	-0.63%
2022/12/08	3	49.65	0	0.00	49.15	3	471	0.64%
2022/12/07	2	50.80	0	0.00	49.95	2	466	0.43%
2022/12/06	5	51.68	0	0.00	51.10	5	458	1.09%
2022/12/05	8	52.58	0	0.00	52.20	8	451	1.77%
2022/12/02	1	52.80	3	53.07	53.20	-2	442	-0.45%
2022/12/01	0	0.00	2	50.20	52.60	-2	412	-0.49%
2022/11/30	0	0.00	2	48.55	48.65	-2	382	-0.52%
2022/11/29	5	47.34	0	0.00	47.25	5	327	1.53%
2022/11/28	4	48.10	0	0.00	48.10	4	309	1.29%
2022/11/25	2	48.60	0	0.00	48.55	2	307	0.65%
2022/11/23	3	47.80	0	0.00	47.60	3	296	1.01%
2022/11/22	2	47.50	0	0.00	47.60	2	296	0.67%
2022/11/21	3	48.60	0	0.00	48.30	3	294	1.02%
2022/11/18	0	0.00	1	49.25	49.25	-1	293	-0.34%
2022/11/16	1	50.00	0	0.00	50.30	1	286	0.35%
2022/11/04	0	0.00	0.3	47.35	47.80	-0.3	271	-0.11%
2022/10/17	0	0.00	1	45.30	46.60	-1	314	-0.32%
2022/10/14	0	0.00	6	46.29	46.30	-6	327	-1.83%
2022/10/13	0	0.00	1	44.10	44.00	-1	348	-0.29%
2022/10/11	1.1	46.45	0	0.00	46.55	1.1	363	0.29%
2022/09/29	0	0.00	1	49.70	49.20	-1	395	-0.25%
2022/09/28	1	48.50	0	0.00	46.50	1	388	0.26%
2022/09/22	0	0.00	1	54.40	54.10	-1	434	-0.23%
2022/09/19	0	0.00	2	55.50	55.30	-2	440	-0.45%
2022/09/15	0	0.00	1	56.90	56.90	-1	448	-0.22%
2022/09/14	1	57.10	0	0.00	57.00	1	452	0.22%
2022/09/13	1	58.10	0	0.00	57.50	1	454	0.22%
2022/09/08	1	55.60	1	57.50	57.20	0	488	0.00%
2022/09/05	1	57.00	0	0.00	57.00	1	499	0.20%
2022/09/02	0	0.00	1	58.50	58.00	-1	509	-0.20%
2022/08/29	1	58.50	0	0.00	58.70	1	525	0.19%
2022/08/17	1.1	59.01	0	0.00	58.80	1.1	550	0.19%
2022/08/15	0	0.00	1	59.70	59.70	-1	551	-0.18%
2022/08/11	0	0.00	3	56.90	57.00	-3	544	-0.55%
2022/08/10	2	55.80	0	0.00	56.00	2	551	0.36%
2022/08/08	0	0.00	1	55.70	55.80	-1	567	-0.18%
2022/08/04	1	55.20	0	0.00	55.90	1	571	0.17%
2022/08/03	0	0.00	1	56.90	56.60	-1	571	-0.18%
2022/08/02	2	57.25	0	0.00	57.30	2	580	0.34%
2022/07/28	0	0.00	1	57.60	57.30	-1	590	-0.17%
2022/07/27	1	58.30	0	0.00	58.30	1	589	0.17%
2022/07/26	0	0.00	1	59.40	58.90	-1	588	-0.17%
2022/07/22	1	61.20	1	62.10	61.20	0	590	0.00%
2022/07/21	2	61.00	0	0.00	62.00	2	605	0.33%
2022/07/20	0	0.00	3	68.20	68.00	-3	603	-0.50%
2022/07/19	2	66.95	0	0.00	67.00	2	603	0.33%
2022/07/13	0	0.00	1	61.50	61.60	-1	583	-0.17%
2022/07/08	1	62.20	0	0.00	62.50	1	599	0.17%
2022/07/07	0	0.00	1	61.60	61.50	-1	600	-0.17%
2022/07/06	0	61.04	0	0.00	60.10	0	612	0.00%
2022/07/05	0	0.00	1	61.00	61.40	-1	639	-0.16%
2022/07/04	4	60.03	1	60.10	60.40	3	645	0.47%
2022/07/01	1	60.40	2	62.00	60.50	-1	661	-0.15%
2022/06/30	0	0.00	2	66.75	67.00	-2	638	-0.31%
2022/06/28	1	69.60	1	69.70	69.50	0	662	0.00%
2022/06/27	1	70.30	0	0.00	70.90	1	740	0.14%
2022/06/24	0	0.00	0	69.10	68.70	0	831	0.00%
2022/06/22	0	0.00	3	68.80	68.50	-3	862	-0.35%
2022/06/20	2	69.10	3	67.30	67.30	-1	968	-0.10%
2022/06/17	4	69.93	0	0.00	69.90	4	963	0.42%
2022/06/16	0	0.00	1	71.20	71.30	-1	957	-0.10%
2022/06/15	1	72.20	0	0.00	71.80	1	966	0.10%
2022/06/14	1	72.10	0	0.00	72.00	1	974	0.10%
2022/06/13	1	73.30	0	0.00	72.60	1	981	0.10%
2022/06/10	2	75.20	0	0.00	75.10	2	981	0.20%
2022/06/09	2	76.30	0	0.00	75.90	2	983	0.20%
2022/06/08	0	0.00	1	77.40	77.10	-1	988	-0.10%
2022/05/31	0	0.00	1	77.30	77.20	-1	1,047	-0.10%
2022/05/24	1	74.40	1	74.00	74.00	0	1,185	0.00%
2022/05/18	1	76.50	0	0.00	76.50	1	1,202	0.08%
2022/05/04	0	0.00	1	77.20	77.20	-1	1,221	-0.08%
2022/05/03	1	75.00	1	76.50	76.40	0	1,224	0.00%
2022/04/27	6	72.42	5	72.90	73.80	1	1,223	0.08%
2022/04/26	2	76.75	0	0.00	76.10	2	1,208	0.17%
2022/04/25	9	77.60	6	77.00	77.00	3	1,208	0.25%
2022/04/22	0	0.00	2.1	80.63	80.60	-2.1	1,195	-0.18%
2022/04/20	1	81.90	0	0.00	81.80	1	1,227	0.08%
2022/04/19	0	81.50	0	0.00	81.50	0	1,258	0.00%
2022/04/18	3	80.67	2	81.10	80.70	1	1,273	0.08%
2022/04/15	1	81.60	0	0.00	81.70	1	1,299	0.08%
2022/04/14	0.2	83.70	0	0.00	82.90	0.2	1,320	0.01%
2022/04/12	2	81.90	0	0.00	82.20	2	1,349	0.15%
2022/04/11	6.5	83.54	3	83.00	83.10	3.5	1,446	0.24%
2022/04/08	2	85.75	0	0.00	86.10	2	1,534	0.13%
2022/04/07	6	85.97	0	0.00	85.90	6	1,531	0.39%
2022/04/06	1	87.90	12	87.52	87.90	-11	1,512	-0.73%
2022/04/01	2	89.60	0	0.00	89.80	2	1,504	0.13%
2022/03/31	5	90.16	0	0.00	90.00	5	1,502	0.33%
2022/03/30	1	91.60	0	0.00	91.00	1	1,485	0.07%
2022/03/29	5	92.10	2	92.45	91.40	3	1,419	0.21%
2022/03/28	0	0.00	2	89.00	89.30	-2	1,335	-0.15%
2022/03/25	2	90.75	1	89.90	90.40	1	1,331	0.08%
2022/03/24	0	0.00	1	90.30	90.90	-1	1,308	-0.08%
2022/03/23	1	90.80	5	89.68	90.40	-4	1,273	-0.31%
2022/03/18	1	85.50	1	85.70	87.20	0	1,212	0.00%
2022/03/17	1	84.50	1	84.50	85.30	0	1,209	0.00%
2022/03/16	1	83.60	0	0.00	83.60	1	1,213	0.08%
2022/03/14	0	0.00	1	86.40	86.10	-1	1,272	-0.08%
2022/03/11	1	86.10	0	0.00	86.40	1	1,288	0.08%
2022/03/07	1	86.60	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%
2022/02/25	1	88.40	2	88.40	87.60	-1	1,523	-0.07%
2022/02/24	5	87.58	7	87.41	87.30	-2	1,517	-0.13%
2022/02/22	0	0.00	1	84.80	84.30	-1	1,672	-0.06%
2022/02/16	0	0.00	1	85.40	85.40	-1	1,823	-0.05%
2022/02/15	1	86.40	0	0.00	85.60	1	1,846	0.05%
2022/02/10	0	0.00	2	85.25	85.10	-2	1,891	-0.11%
2022/02/08	0	0.00	1	84.60	84.50	-1	1,897	-0.05%
2022/02/07	2	82.65	0	0.00	83.60	2	1,902	0.11%
2022/01/26	1	82.60	0	0.00	82.50	1	1,907	0.05%
2022/01/25	1	83.20	0	0.00	83.20	1	1,932	0.05%
2022/01/24	1	82.60	0	0.00	83.40	1	1,961	0.05%
2022/01/20	0	0.00	2	86.10	86.00	-2	1,975	-0.10%
2022/01/19	1	85.70	1	85.10	86.00	0	1,993	0.00%
2022/01/18	2	86.20	2	86.25	86.00	0	2,033	0.00%
2022/01/14	1.1	83.43	0	0.00	83.30	1.1	2,047	0.05%
2022/01/13	2.2	85.09	0	0.00	85.00	2.2	2,057	0.11%
2022/01/12	3.1	88.22	1	86.70	86.30	2.1	2,044	0.10%
2022/01/11	1	88.90	0	0.00	88.80	1	2,029	0.05%
2022/01/10	1	89.10	0	0.00	88.80	1	2,018	0.05%
2022/01/07	2	91.00	0	0.00	90.80	2	1,999	0.10%
2022/01/06	0	0.00	2	92.40	92.70	-2	1,989	-0.10%
2022/01/05	0	0.00	1	93.60	93.50	-1	2,014	-0.05%
2022/01/04	2	95.15	2	95.55	93.90	0	2,014	0.00%
2022/01/03	3	94.80	4	94.90	95.00	-1	1,926	-0.05%
2021/12/29	4	92.13	0	0.00	92.00	4	1,881	0.21%
2021/12/28	0	0.00	0.1	91.80	91.40	-0.1	1,914	-0.01%
2021/12/24	1	91.50	0	0.00	91.10	1	1,982	0.05%
2021/12/22	0	0.00	17	91.72	91.30	-17	2,010	-0.85%
2021/12/16	0	0.00	2	91.70	91.60	-2	2,096	-0.10%
2021/12/15	0	0.00	1.4	90.66	90.60	-1.4	2,097	-0.07%
2021/12/14	1	90.40	0	0.00	90.00	1	2,103	0.05%
2021/12/13	0.2	91.12	0	0.00	90.60	0.2	2,101	0.01%
2021/12/09	1	90.40	0	0.00	90.40	1	2,114	0.05%
2021/12/08	3	91.53	2	91.50	91.60	1	2,125	0.05%
2021/12/07	1	93.70	0	0.00	93.60	1	2,093	0.05%
2021/12/02	2	96.05	7.1	96.92	94.60	-5.1	2,197	-0.23%
2021/12/01	2	94.60	5	95.26	96.50	-3	2,259	-0.13%
2021/11/26	1	90.80	0	0.00	90.10	1	2,347	0.04%
2021/11/25	0.2	92.00	1	91.80	91.00	-0.8	2,364	-0.04%
2021/11/24	0.1	92.60	0	0.00	92.00	0.1	2,366	0.00%
2021/11/23	3	92.00	6	91.67	91.60	-3	2,375	-0.13%
2021/11/22	4	94.53	5	94.02	94.00	-1	2,378	-0.04%
2021/11/19	9	96.41	4.1	97.80	94.40	4.9	2,386	0.21%
2021/11/18	3	96.10	0	0.00	96.00	3	2,243	0.13%
2021/11/16	0	0.00	2	91.25	91.70	-2	2,198	-0.09%
2021/11/15	1	92.40	1	91.30	92.40	0	2,206	0.00%
2021/11/11	1	90.10	1.2	89.51	89.90	-0.2	2,216	-0.01%
2021/11/09	0	0.00	0.1	88.00	88.20	-0.1	2,282	0.00%
2021/11/02	3	86.10	0	0.00	85.70	3	2,653	0.11%
2021/11/01	2	88.55	0	0.00	88.70	2	2,715	0.07%
2021/10/29	0	0.00	9	85.87	85.80	-9	2,724	-0.33%
2021/10/25	0	0.00	2.1	86.14	86.40	-2.1	2,896	-0.07%
2021/10/22	1	85.50	0.2	85.95	85.50	0.8	3,031	0.03%
2021/10/21	2	85.45	4	86.38	86.30	-2	3,119	-0.06%
2021/10/19	0.1	83.50	10	84.70	84.30	-9.9	3,512	-0.28%
2021/10/18	0	0.00	6	81.90	82.50	-6	3,833	-0.16%
2021/10/14	0.1	80.10	0	0.00	80.60	0.1	4,800	0.00%
2021/10/13	2	80.85	1	79.50	79.50	1	5,370	0.02%
2021/10/12	3	82.80	1	82.80	82.30	2	5,542	0.04%
2021/10/08	2	85.85	0	0.00	85.10	2	5,564	0.04%
2021/10/07	1	86.10	1.1	86.57	86.20	-0.1	5,604	0.00%
2021/10/06	5	86.48	0	0.00	82.50	5	5,827	0.09%
2021/10/05	2	82.00	2.1	84.69	85.30	-0.1	6,034	0.00%
2021/10/01	1	89.30	0	0.00	88.30	1	6,036	0.02%
2021/09/28	0	0.00	2	95.00	94.00	-2	6,068	-0.03%
2021/09/27	0	0.00	1.1	94.41	94.40	-1.1	6,044	-0.02%
2021/09/24	0	0.00	1	93.00	93.00	-1	6,036	-0.02%
2021/09/23	0	0.00	2	91.45	91.80	-2	6,024	-0.03%
2021/09/22	0	0.00	0.1	90.00	90.20	-0.1	6,038	0.00%
2021/09/17	0	0.00	1	91.50	91.20	-1	6,044	-0.02%
2021/09/15	2	90.40	0	0.00	90.50	2	6,081	0.03%
2021/09/14	0	0.00	4	91.90	91.60	-4	6,096	-0.07%
2021/09/13	0.1	93.00	5	93.64	93.10	-4.9	6,119	-0.08%
2021/09/10	2	90.60	1	91.30	91.70	1	6,107	0.02%
2021/09/09	3	90.93	0	0.00	90.70	3	6,135	0.05%
2021/09/08	2	90.25	0	0.00	90.30	2	6,152	0.03%
2021/09/07	14	94.91	4	94.73	92.80	10	6,127	0.16%
2021/09/06	26	100.00	9.2	99.10	98.10	16.9	6,064	0.28%
2021/09/03	20.2	96.41	5.1	96.13	98.40	15.1	5,965	0.25%
2021/09/02	3.1	94.24	1	94.10	93.70	2.1	6,177	0.03%
2021/09/01	0	0.00	4.2	93.37	93.50	-4.2	6,181	-0.07%
2021/08/31	3	89.93	0	0.00	90.50	3	6,160	0.05%
2021/08/27	2	90.90	1	91.50	91.50	1	6,181	0.02%
2021/08/26	6	91.52	1	91.50	91.40	5	6,204	0.08%
2021/08/24	1	90.10	1	90.40	90.10	0	6,201	0.00%
2021/08/23	1	89.10	0	0.00	90.70	1	6,186	0.02%
2021/08/20	1	85.00	1	87.80	87.40	0	6,218	0.00%
2021/08/19	5	87.60	5	86.50	86.50	0	6,312	0.00%
2021/08/18	6	84.65	7.5	87.83	89.90	-1.5	6,326	-0.02%
2021/08/17	6	87.75	5	86.60	86.60	1	6,363	0.02%
2021/08/13	7	92.61	5	90.20	90.20	2	6,372	0.03%
2021/08/12	0	0.00	2	95.90	95.20	-2	6,355	-0.03%
2021/08/11	7.8	97.58	3	96.20	95.00	4.8	6,423	0.07%
2021/08/10	0	0.00	7	106.50	106.00	-7	6,422	-0.11%
2021/08/09	1	108.50	2	111.50	108.50	-1	6,404	-0.02%
2021/08/06	2	112.25	3	111.83	111.50	-1	6,413	-0.02%
2021/08/05	0	0.00	1	110.50	110.50	-1	6,508	-0.02%
2021/08/04	0.1	106.50	2	108.00	106.50	-1.9	6,567	-0.03%
2021/08/03	0	0.00	5	109.00	108.50	-5	6,647	-0.08%
2021/07/30	2	106.00	1	107.50	107.50	1	6,733	0.01%
2021/07/29	3	103.83	1	103.00	105.00	2	6,679	0.03%
2021/07/28	2	97.75	3	103.67	103.00	-1	6,679	-0.01%
2021/07/27	3	107.33	0	0.00	104.50	3	6,687	0.04%
2021/07/26	5	110.00	6	108.67	108.50	-1	6,732	-0.01%
2021/07/23	6	112.25	4.1	112.20	108.00	1.9	6,695	0.03%
2021/07/22	6	114.17	5	113.90	113.00	1	6,483	0.02%
2021/07/21	8.1	115.94	25.1	115.71	112.50	-17	6,273	-0.27%
2021/07/20	24	110.02	5.1	111.06	109.00	18.9	5,889	0.32%
2021/07/19	23.1	107.41	15	108.63	113.00	8.1	5,631	0.14%
2021/07/16	2.1	104.02	5	103.90	103.00	-2.9	5,231	-0.06%
2021/07/15	0	0.00	7	99.53	99.90	-7	5,071	-0.14%
2021/07/14	3	98.70	0	0.00	99.00	3	5,090	0.06%
2021/07/13	11	101.31	9	103.39	99.10	2	5,086	0.04%
2021/07/12	7	99.84	9	99.44	101.50	-2	4,974	-0.04%
2021/07/09	0	0.00	2	95.80	95.90	-2	4,852	-0.04%
2021/07/08	2	95.80	4	96.10	95.30	-2	4,959	-0.04%
2021/07/07	2	95.15	2	95.45	94.80	0	5,000	0.00%
2021/07/06	1	94.90	0	0.00	94.80	1	5,121	0.02%
2021/07/05	1	95.80	4	95.70	96.10	-3	5,245	-0.06%
2021/07/02	0	0.00	1	93.60	93.60	-1	5,388	-0.02%
2021/07/01	2	93.20	0	0.00	92.60	2	5,556	0.04%
2021/06/29	2	94.15	0	0.00	93.70	2	6,023	0.03%
2021/06/28	0.3	94.30	0	0.00	95.10	0.3	6,207	0.00%
2021/06/25	1	94.70	1	95.50	94.30	0	6,537	0.00%
2021/06/24	0.2	94.00	0	0.00	94.60	0.2	6,769	0.00%
2021/06/23	11	94.14	15	94.39	94.00	-4	6,868	-0.06%
2021/06/22	3.2	94.53	0	0.00	92.60	3.2	7,365	0.04%
2021/06/21	2	94.90	2	94.70	94.30	0	7,403	0.00%
2021/06/18	1	95.40	2	96.25	96.40	-1	7,453	-0.01%
2021/06/17	1	96.10	3	94.27	96.50	-2	7,514	-0.03%
2021/06/16	4.1	94.67	0	0.00	94.30	4.1	7,571	0.05%
2021/06/15	5	95.70	2	95.35	96.20	3	7,698	0.04%
2021/06/11	6	97.63	0	0.00	95.10	6	8,301	0.07%
2021/06/10	12	97.86	17	99.08	96.80	-5	8,717	-0.06%
2021/06/09	2	93.40	6	93.28	94.30	-4	8,500	-0.05%
2021/06/08	7	92.14	5	91.90	91.90	2	8,610	0.02%
2021/06/07	3	90.93	3	91.07	92.40	0	8,792	0.00%
2021/06/04	3.1	91.80	0	0.00	91.80	3.1	8,852	0.04%
2021/06/03	5	93.16	1	93.00	92.70	4	8,910	0.04%
2021/06/02	0	0.00	6	92.97	93.00	-6	9,000	-0.07%
2021/06/01	1	94.90	2	95.00	94.70	-1	9,040	-0.01%
2021/05/31	2	93.50	6	94.37	94.30	-4	9,093	-0.04%
2021/05/28	5	93.90	7	94.16	94.10	-2	9,206	-0.02%
2021/05/27	2	93.95	5	93.00	94.00	-3	9,409	-0.03%
2021/05/26	1	92.30	6	91.40	91.80	-5	9,402	-0.05%
2021/05/25	2	92.20	4	92.48	92.20	-2	9,629	-0.02%
2021/05/24	12	90.15	1.2	89.58	90.10	10.8	9,887	0.11%
2021/05/21	3	87.70	4	88.03	88.10	-1	10,180	-0.01%
2021/05/20	1	88.90	1	89.80	87.00	0	10,707	0.00%
2021/05/19	3	88.27	3	89.00	89.90	0	11,189	0.00%
2021/05/18	9	86.83	1	87.30	87.00	8	11,725	0.07%
2021/05/17	0	0.00	4	84.13	82.50	-4	11,952	-0.03%
2021/05/14	6	88.57	2.3	88.77	88.00	3.7	11,990	0.03%
2021/05/13	6.3	89.27	6	90.00	88.90	0.3	11,927	0.00%
2021/05/12	2	90.35	4	87.83	86.80	-2	11,768	-0.02%
2021/05/11	10	92.54	2	90.30	90.50	8	11,690	0.07%
2021/05/10	8.1	96.99	7	98.39	97.20	1.1	11,639	0.01%
2021/05/07	1	101.00	0	0.00	99.50	1	11,696	0.01%
2021/05/06	1	97.80	7	97.49	96.60	-6	11,821	-0.05%
2021/05/05	0.2	97.50	0	99.50	97.20	0.2	12,583	0.00%
2021/05/04	7	98.21	6	100.92	100.50	1	13,173	0.01%
2021/05/03	4.1	104.74	1	103.50	102.00	3.1	13,120	0.02%
2021/04/29	2.1	111.94	1	111.00	110.00	1.1	13,021	0.01%
2021/04/26	1	113.00	3	115.50	114.50	-2	12,885	-0.02%
2021/04/23	1	113.50	6	112.33	112.50	-5	12,828	-0.04%
2021/04/22	6	111.50	4	111.75	109.50	2	12,847	0.02%
2021/04/21	1	110.50	0	0.00	111.00	1	12,799	0.01%
2021/04/19	1	109.00	0	0.00	109.50	1	12,806	0.01%
2021/04/16	5	112.50	14.2	112.25	110.50	-9.2	12,837	-0.07%
2021/04/15	8.2	108.83	4	109.88	112.50	4.2	12,742	0.03%
2021/04/14	2	106.50	1.2	106.17	106.00	0.8	12,670	0.01%
2021/04/13	6.2	110.31	0	0.00	108.00	6.2	12,569	0.05%
2021/04/12	9	111.44	0	0.00	108.50	9	12,524	0.07%
2021/04/09	4	114.13	2	114.75	113.00	2	12,433	0.02%
2021/04/08	7	114.14	3	114.83	113.50	4	12,344	0.03%
2021/04/07	6	111.42	9.3	112.07	115.00	-3.3	12,160	-0.03%
2021/04/06	14	112.89	9	112.00	114.00	5	12,000	0.04%
2021/04/01	1.3	105.38	6	105.92	105.50	-4.7	11,755	-0.04%
2021/03/31	11	102.68	5.3	103.50	102.00	5.7	11,534	0.05%
2021/03/30	9.4	103.44	10	102.90	103.00	-0.6	11,375	-0.01%
2021/03/29	3	99.77	12	100.42	99.40	-9	11,059	-0.08%
2021/03/26	2	98.45	1	97.60	98.00	1	10,827	0.01%
2021/03/25	15	98.53	18	98.26	96.70	-3	10,729	-0.03%
2021/03/24	0	95.00	5	95.16	94.80	-5	10,232	-0.05%
2021/03/23	2	94.30	1	95.20	93.60	1	10,227	0.01%
2021/03/22	1	95.00	2	94.05	93.50	-1	10,174	-0.01%
2021/03/19	8	92.50	0	0.00	92.80	8	10,113	0.08%
2021/03/18	4	94.93	3	95.17	94.10	1	10,049	0.01%
2021/03/17	25	95.34	23	96.80	94.50	2	9,947	0.02%
2021/03/16	19.5	95.76	23	95.81	98.70	-3.5	9,404	-0.04%
2021/03/15	1	89.90	1	89.00	89.80	0	8,980	0.00%
2021/03/12	7	88.63	1	88.80	88.40	6	8,991	0.07%
2021/03/11	7	87.94	5	88.52	88.20	2	8,903	0.02%
2021/03/10	5	85.50	1	86.20	86.30	4	8,775	0.05%
2021/03/09	1	83.80	6	84.90	85.30	-5	8,750	-0.06%
2021/03/08	16	85.14	14	84.92	84.50	2	8,811	0.02%
2021/03/05	7.2	84.98	1	84.60	85.80	6.2	8,735	0.07%
2021/03/04	2	85.00	11	84.77	84.70	-9	8,712	-0.10%
2021/03/03	7	85.39	3	85.50	84.90	4	8,709	0.05%
2021/03/02	8	87.81	7	87.54	85.70	1	8,584	0.01%
2021/02/26	9	84.93	1	85.50	84.60	8	8,371	0.10%
2021/02/25	11	87.14	2	87.25	86.50	9	8,356	0.11%
2021/02/24	10	86.64	6	86.60	84.10	4	8,261	0.05%
2021/02/23	8	84.65	14	84.94	84.00	-6	7,957	-0.08%
2021/02/22	20	89.01	11	88.74	87.60	9	7,648	0.12%
2021/02/19	20	83.60	71	83.24	87.80	-51	7,132	-0.72%
2021/02/18	45	79.44	24	80.23	79.90	21	6,636	0.32%
2021/02/17	1	76.20	62.2	72.39	76.30	-61.2	6,055	-1.01%
2021/02/05	3	70.17	57	70.37	69.40	-54	5,783	-0.93%
2021/02/04	20	68.90	3	68.80	68.80	17	5,746	0.30%
2021/02/03	1	68.20	12	68.96	68.60	-11	5,769	-0.19%
2021/02/02	72	67.57	47	67.92	67.90	25	5,945	0.42%
2021/02/01	0.2	65.20	0.4	66.03	66.80	-0.2	6,203	0.00%
2021/01/29	2	68.25	1	67.30	66.20	1	6,303	0.02%
2021/01/28	4	70.28	25	70.23	68.70	-21	6,298	-0.33%
2021/01/27	37	74.05	9	73.81	72.80	28	6,149	0.46%
2021/01/26	3	75.00	210	75.39	76.20	-207	5,438	-3.81%	大賣/鉅額交易
2021/01/25	2	69.30	4	69.38	69.30	-2	4,835	-0.04%
2021/01/22	3	65.40	5	67.10	67.60	-2	4,794	-0.04%
2021/01/21	6	64.57	0	0.00	64.60	6	4,809	0.12%
2021/01/20	10	66.06	3	65.87	65.30	7	4,819	0.15%
2021/01/19	5	68.74	0	0.00	67.50	5	4,842	0.10%
2021/01/18	2	69.25	0	0.00	69.00	2	4,972	0.04%
2021/01/15	33	71.12	45	70.28	69.50	-12	4,999	-0.24%
2021/01/14	91	69.97	3	69.50	69.70	88	4,984	1.77%
2021/01/13	177	68.34	3	68.83	67.80	174	4,922	3.53%	大買/鉅額交易
2021/01/12	38	67.64	21	67.25	66.70	17	4,993	0.34%
2021/01/11	15	67.05	2	65.80	67.40	13	5,037	0.26%
2021/01/08	13	67.97	0	0.00	67.20	13	5,155	0.25%
2021/01/04	1	66.80	16	67.00	67.30	-15	5,502	-0.27%
2020/12/31	3	65.70	1	66.10	65.70	2	6,172	0.03%
2020/12/28	1	64.90	1	65.20	65.10	0	6,926	0.00%
2020/12/24	1	65.30	0	0.00	65.00	1	7,243	0.01%
2020/12/23	2	63.70	0	0.00	63.70	2	7,464	0.03%
2020/12/22	0	0.00	3	63.83	64.00	-3	7,877	-0.04%
2020/12/21	1	63.20	1	64.00	63.50	0	8,202	0.00%
2020/12/18	1	64.20	1	63.90	63.60	0	8,471	0.00%
2020/12/17	0	0.00	2	63.65	63.40	-2	8,854	-0.02%
2020/12/15	1	64.10	2	64.40	64.30	-1	9,574	-0.01%
2020/12/14	0	0.00	1	65.60	65.90	-1	10,057	-0.01%
2020/12/10	1	67.80	0	0.00	67.10	1	11,773	0.01%
2020/12/09	4	69.40	1	69.40	69.40	3	11,866	0.03%
2020/12/08	1	68.70	2	69.15	68.40	-1	11,815	-0.01%
2020/12/07	0	0.00	1	68.60	67.20	-1	11,731	-0.01%
2020/12/04	0	0.00	2	68.30	67.90	-2	11,694	-0.02%
2020/12/03	4	67.58	0	0.00	67.40	4	11,759	0.03%
2020/12/02	2	68.45	3	68.80	68.70	-1	11,711	-0.01%
2020/12/01	1	67.60	1	67.70	67.60	0	11,601	0.00%
2020/11/30	1	66.60	3	67.17	66.90	-2	11,605	-0.02%
2020/11/27	1	66.70	2	67.00	66.70	-1	11,637	-0.01%
2020/11/26	1	66.00	0	0.00	66.10	1	11,562	0.01%
2020/11/25	0	0.00	3	65.70	65.40	-3	11,556	-0.03%
2020/11/24	5	67.28	0	0.00	66.40	5	11,565	0.04%
2020/11/23	4	66.58	5	66.64	67.20	-1	11,498	-0.01%
2020/11/20	1	65.30	1	65.30	65.30	0	11,365	0.00%
2020/11/19	0	0.00	1	64.90	64.90	-1	11,354	-0.01%
2020/11/18	0	0.00	2	66.30	65.50	-2	11,345	-0.02%
2020/11/17	1.2	65.15	1	65.50	65.10	0.2	11,325	0.00%
2020/11/16	7	65.43	0	0.00	65.40	7	11,380	0.06%
2020/11/13	1	63.90	6	65.10	65.70	-5	11,383	-0.04%
2020/11/12	3.2	64.34	1	65.60	63.90	2.2	11,363	0.02%
2020/11/10	8	65.54	2	65.20	64.70	6	11,299	0.05%
2020/11/09	9	68.31	2	68.00	68.00	7	11,116	0.06%
2020/11/06	1	71.20	3	71.70	71.10	-2	10,825	-0.02%
2020/11/05	2	70.50	1	71.70	70.90	1	10,723	0.01%
2020/11/04	2	70.15	3	70.50	70.10	-1	10,662	-0.01%
2020/11/03	4	69.85	6	69.40	70.30	-2	10,795	-0.02%
2020/11/02	4	66.93	8	68.00	68.30	-4	10,743	-0.04%
2020/10/30	4	67.28	5	67.40	66.70	-1	10,713	-0.01%
2020/10/29	1	67.40	0	0.00	67.30	1	10,687	0.01%
2020/10/28	5	68.46	5	68.66	68.10	0	10,672	0.00%
2020/10/27	28	69.30	4	68.83	68.50	24	10,652	0.23%
2020/10/26	5	71.20	3	72.27	69.00	2	10,621	0.02%
2020/10/23	2	71.00	10	71.35	71.00	-8	10,467	-0.08%
2020/10/22	18	70.36	31	70.75	70.70	-13	10,379	-0.13%
2020/10/21	9	69.78	15	70.25	70.00	-6	10,253	-0.06%
2020/10/20	10	69.47	7	69.86	69.50	3	10,227	0.03%
2020/10/19	2	68.40	3	69.40	69.50	-1	10,126	-0.01%
2020/10/16	11	69.82	7	69.80	68.00	4	10,087	0.04%
2020/10/15	2	69.60	2	69.70	69.50	0	9,935	0.00%
2020/10/14	5	69.74	1	70.50	69.50	4	9,900	0.04%
2020/10/13	1	70.30	0	0.00	70.10	1	9,877	0.01%
2020/10/12	0	0.00	5	69.84	70.50	-5	9,844	-0.05%
2020/10/08	36	70.49	6	72.45	69.30	30	9,750	0.31%
2020/10/07	10	69.20	19	68.98	71.60	-9	9,124	-0.10%
2020/10/06	6	67.03	6	66.55	67.90	0	8,740	0.00%
2020/10/05	2	64.90	0	0.00	65.10	2	8,690	0.02%
2020/09/30	5	66.18	6	65.60	66.30	-1	8,782	-0.01%
2020/09/29	9	64.21	6	64.25	64.00	3	8,741	0.03%
2020/09/28	6	66.00	13	68.61	64.60	-7	8,704	-0.08%
2020/09/25	18	68.18	7	68.34	67.30	11	8,552	0.13%
2020/09/24	18	68.66	24	68.36	67.50	-6	8,202	-0.07%
2020/09/23	9	69.00	18	69.42	70.10	-9	7,934	-0.11%
2020/09/22	31	69.63	21	70.30	68.50	10	7,740	0.13%
2020/09/21	6	69.55	5	70.18	69.00	1	7,383	0.01%
2020/09/18	5	71.54	5	71.98	72.20	0	7,242	0.00%
2020/09/17	14	70.14	19	71.35	72.00	-5	6,767	-0.07%
2020/09/16	75	67.49	67	68.17	70.00	8	6,369	0.13%
2020/09/15	54	63.67	67	62.34	65.10	-13	5,609	-0.23%
2020/09/14	2	57.80	10	57.58	59.20	-8	4,909	-0.16%
2020/09/10	3	55.13	0	0.00	54.80	3	4,858	0.06%
2020/09/09	0	0.00	1	54.70	55.30	-1	4,950	-0.02%
2020/09/08	12	55.70	12	55.82	54.70	0	4,999	0.00%
2020/09/07	1	53.40	0	0.00	53.10	1	5,008	0.02%
2020/09/04	1	53.70	0	0.00	54.20	1	5,133	0.02%
2020/09/03	2	54.70	2	56.30	54.80	0	5,220	0.00%
2020/09/02	0	0.00	2	55.05	55.30	-2	5,323	-0.04%
2020/09/01	0	0.00	1	53.80	53.40	-1	5,620	-0.02%
2020/08/28	2	54.40	2	54.80	53.80	0	5,973	0.00%
2020/08/27	1	53.70	0	0.00	53.50	1	6,255	0.02%
2020/08/26	2	54.30	1	54.40	54.40	1	6,355	0.02%
2020/08/25	1	53.00	0	0.00	53.10	1	6,497	0.02%
2020/08/20	0	0.00	20	50.58	50.90	-20	7,135	-0.28%
2020/08/18	1.4	55.67	1	56.00	55.40	0.4	7,250	0.00%
2020/08/17	2	55.40	1	55.80	55.30	1	7,487	0.01%
2020/08/14	1	55.10	0	0.00	54.70	1	7,583	0.01%
2020/08/12	20	54.80	0	0.00	54.80	20	8,026	0.25%
2020/08/11	0	0.00	15	53.75	53.00	-15	8,560	-0.18%
2020/08/10	1	55.00	1	56.00	54.80	0	8,853	0.00%
2020/08/07	3	56.43	5	56.56	56.00	-2	9,415	-0.02%
2020/08/06	3	53.97	0	0.00	52.70	3	9,507	0.03%
2020/08/03	0	0.00	28	53.91	53.80	-28	11,261	-0.25%
2020/07/30	0	0.00	5	52.54	53.00	-5	12,488	-0.04%
2020/07/29	8	51.60	3	51.07	51.60	5	12,730	0.04%
2020/07/28	3	50.33	4	50.90	50.20	-1	12,797	-0.01%
2020/07/27	13	50.22	0	0.00	50.00	13	12,956	0.10%
2020/07/24	3	51.57	11	51.45	51.00	-8	13,285	-0.06%
2020/07/23	11	52.48	20	52.10	52.70	-9	13,327	-0.07%
2020/07/22	33	53.25	0	0.00	52.70	33	13,415	0.25%
2020/07/21	16	52.58	1	52.90	53.30	15	13,584	0.11%
2020/07/17	3	52.63	2	53.35	52.10	1	13,921	0.01%
2020/07/16	1	56.70	1	56.50	55.00	0	13,922	0.00%
2020/07/15	4	59.83	2	60.45	58.20	2	13,949	0.01%
2020/07/10	1	61.80	1	61.60	61.50	0	14,144	0.00%
2020/07/09	6	63.18	9	62.70	62.10	-3	14,181	-0.02%
2020/07/08	1	59.50	9	60.46	61.20	-8	14,222	-0.06%
2020/07/07	3	60.40	70	59.90	60.40	-67	14,351	-0.47%
2020/07/06	5	60.02	8	59.61	59.90	-3	14,471	-0.02%
2020/07/03	3	58.80	4	58.78	58.70	-1	14,561	-0.01%
2020/07/02	1	57.60	9	57.98	58.40	-8	14,934	-0.05%
2020/07/01	5	57.82	6	58.30	57.10	-1	15,227	-0.01%
2020/06/30	2	56.65	1	56.90	56.70	1	15,401	0.01%
2020/06/29	4	56.60	5	57.22	56.20	-1	15,402	-0.01%
2020/06/24	0	0.00	2	55.50	55.90	-2	15,345	-0.01%
2020/06/23	5	55.40	20	55.00	55.00	-15	15,400	-0.10%
2020/06/22	2	56.65	10	55.79	56.20	-8	15,324	-0.05%
2020/06/19	17	53.48	14	53.57	53.80	3	15,159	0.02%
2020/06/18	13	53.42	5	53.56	53.10	8	15,116	0.05%
2020/06/17	12	53.33	3	53.27	53.10	9	15,086	0.06%
2020/06/16	9	52.17	7	52.49	52.70	2	15,056	0.01%
2020/06/15	3	51.47	1	51.80	51.10	2	15,052	0.01%
2020/06/12	0	0.00	2	51.50	51.80	-2	15,063	-0.01%
2020/06/11	7	50.67	2	50.08	50.50	5	15,064	0.03%
2020/06/10	6	51.60	1	51.70	51.60	5	15,146	0.03%
2020/06/09	8	52.24	3	52.70	52.00	5	15,178	0.03%
2020/06/08	39	53.24	4	52.88	52.00	35	15,246	0.23%
2020/06/05	2	57.45	2	58.05	57.70	0	15,141	0.00%
2020/06/04	8	58.94	1	59.60	58.00	7	15,353	0.05%
2020/06/03	29	59.56	19	59.97	60.30	10	15,769	0.06%
2020/06/02	3	58.30	2	58.80	57.70	1	15,984	0.01%
2020/06/01	3	58.10	9	58.99	58.30	-6	16,421	-0.04%
2020/05/29	8	57.35	10	57.85	57.70	-2	16,642	-0.01%
2020/05/28	21	57.10	31	57.83	57.10	-10	16,528	-0.06%
2020/05/27	26	56.87	8	56.75	55.90	18	16,379	0.11%
2020/05/26	6	57.50	6	58.30	58.10	0	16,134	0.00%
2020/05/25	14	57.12	10	57.59	57.80	4	16,019	0.02%
2020/05/22	9	58.11	7	59.19	57.10	2	15,985	0.01%
2020/05/21	5	58.28	5	58.54	58.00	0	15,991	0.00%
2020/05/20	1	57.40	2	58.05	57.40	-1	15,879	-0.01%
2020/05/19	9	58.44	1	58.10	57.00	8	15,747	0.05%
2020/05/18	2	60.35	5	61.00	61.20	-3	15,364	-0.02%
2020/05/15	1	57.80	0	0.00	57.50	1	14,791	0.01%
2020/05/14	16	60.64	18	62.51	59.80	-2	14,442	-0.01%
2020/05/13	1	61.00	3	60.20	61.00	-2	13,802	-0.01%
2020/05/12	16	60.73	1	60.90	60.80	15	13,520	0.11%
2020/05/11	1	57.70	7	58.07	59.50	-6	12,981	-0.05%
2020/05/08	15	57.97	11	57.45	58.30	4	12,517	0.03%
2020/05/07	15	53.51	42	54.19	55.70	-27	11,727	-0.23%
2020/05/06	34	51.39	123	51.88	50.70	-89	11,237	-0.79%	大賣/
2020/05/05	44	47.39	15	48.69	50.30	29	10,483	0.28%
2020/05/04	71	46.53	1	46.60	45.80	70	10,202	0.69%
2020/04/30	1	46.15	0	0.00	46.10	1	10,141	0.01%
2020/04/29	12	47.03	21.2	47.18	47.75	-9.2	9,941	-0.09%
2020/04/28	3	45.32	2	45.15	44.85	1	9,568	0.01%
2020/04/24	3	46.83	4	46.89	46.10	-1	9,357	-0.01%
2020/04/23	0	0.00	11	46.09	46.30	-11	9,122	-0.12%
2020/04/22	8	44.83	19	45.57	45.40	-11	8,898	-0.12%
2020/04/21	2	43.38	0	0.00	43.05	2	8,656	0.02%
2020/04/20	1	44.15	1	44.50	44.70	0	8,549	0.00%
2020/04/17	6	43.98	16	45.12	43.85	-10	8,441	-0.12%
2020/04/16	16	46.33	3	46.03	45.65	13	8,248	0.16%
2020/04/15	8	45.57	1	45.40	45.00	7	8,048	0.09%
2020/04/14	3	46.97	0	0.00	45.45	3	7,936	0.04%
2020/04/13	34	46.34	52	46.67	45.80	-18	7,732	-0.23%
2020/04/10	10	45.45	2	45.60	44.50	8	7,445	0.11%
2020/04/09	2	45.48	2	44.55	44.05	0	7,180	0.00%
2020/04/08	13	44.05	3	43.22	43.40	10	6,922	0.14%
2020/04/07	25	44.27	117	44.49	43.50	-92	6,708	-1.37%	大賣/
2020/04/06	88	42.99	11	42.92	43.70	77	6,238	1.23%
2020/04/01	17	37.85	6	39.25	39.75	11	5,855	0.19%
2020/03/30	1	35.70	1	36.00	36.20	0	5,518	0.00%
2020/03/27	16	36.64	5	36.62	36.00	11	5,446	0.20%
2020/03/26	8	35.11	1	35.30	35.00	7	5,314	0.13%
2020/03/25	1	35.05	17	34.97	34.25	-16	5,254	-0.30%
2020/03/24	3	33.97	5	34.14	34.40	-2	5,180	-0.04%
2020/03/23	1	32.70	1	33.10	33.15	0	5,108	0.00%
2020/03/20	7	33.71	0	0.00	33.85	7	5,069	0.14%
2020/03/19	1	33.85	0	0.00	31.10	1	5,000	0.02%
2020/03/18	2	35.55	5	35.32	34.50	-3	4,882	-0.06%
2020/03/17	5	34.76	2	34.43	34.45	3	4,772	0.06%
2020/03/16	2	34.20	4	35.35	34.20	-2	4,627	-0.04%
2020/03/13	2	32.60	19	32.29	32.95	-17	4,383	-0.39%
2020/03/12	9	37.12	4	36.06	35.70	5	4,232	0.12%
2020/03/11	7	40.56	8	40.02	38.20	-1	3,998	-0.03%
2020/03/10	1	41.00	0	0.00	38.90	1	3,708	0.03%
2020/03/09	22	46.80	8	46.35	43.00	14	3,398	0.41%
2020/03/06	22	44.63	13	45.58	46.20	9	2,687	0.33%
2020/03/05	27	41.33	7	41.76	42.00	20	2,126	0.94%
2020/03/04	17	37.26	42	38.27	39.15	-25	1,554	-1.61%
2020/03/03	1	35.75	2	35.75	35.60	-1	1,144	-0.09%
2020/02/25	1	35.60	0	0.00	35.00	1	895	0.11%
2020/02/24	22	37.60	4.1	37.31	36.65	17.9	808	2.22%
2020/02/17	0	0.00	1	34.00	34.10	-1	489	-0.20%
2020/02/14	1	33.75	0	0.00	33.75	1	475	0.21%
2020/02/07	2	35.20	9	34.94	34.40	-7	390	-1.79%
2020/02/04	1	33.90	1	33.60	33.60	0	297	0.00%
2020/02/03	1	30.75	0.3	32.60	32.40	0.7	245	0.30%
2020/01/31	1	31.30	0	0.00	31.30	1	227	0.44%
2020/01/30	2	31.93	0	0.00	31.40	2	225	0.89%
2020/01/20	2	33.05	7	32.95	33.15	-5	219	-2.28%
2020/01/09	0	0.00	6	32.45	32.50	-6	236	-2.54%
2020/01/07	1	32.60	0	0.00	32.60	1	246	0.41%
2020/01/03	2	33.00	1	33.50	33.20	1	246	0.41%
2020/01/02	9	33.08	0	0.00	33.50	9	255	3.52%
2019/12/30	1	32.65	0	0.00	32.75	1	253	0.39%
2019/12/27	0	0.00	1	32.80	32.65	-1	256	-0.39%
2019/12/20	1	32.95	0	0.00	32.75	1	266	0.37%
2019/12/17	0.1	32.90	0	0.00	32.90	0.1	289	0.05%
2019/12/16	0	0.00	0.3	32.90	32.90	-0.3	290	-0.10%
2019/12/12	4	32.16	0.2	32.20	32.20	3.8	295	1.29%
2019/11/29	0	0.00	1	32.00	32.00	-1	397	-0.25%
2019/10/21	1	32.80	1	33.20	33.15	0	645	0.00%
2019/10/08	1	33.25	0	0.00	32.15	1	631	0.16%
2019/09/17	0	0.00	2	34.08	34.10	-2	589	-0.34%
2019/09/12	1	33.80	5	33.85	33.90	-4	577	-0.69%
2019/09/06	2	34.60	5	34.60	34.60	-3	540	-0.56%
2019/09/05	1	35.15	1	36.10	34.90	0	524	0.00%
2019/09/04	0	0.00	1	35.25	35.30	-1	493	-0.20%
2019/09/02	0	0.00	10	35.30	35.10	-10	466	-2.14%
2019/08/29	0.1	34.95	0.1	34.95	34.95	0	415	-0.01%
2019/08/28	0	0.00	10	34.15	33.90	-10	385	-2.59%
2019/08/27	10	35.20	20	34.25	34.00	-10	369	-2.71%
2019/08/26	1	33.00	5	33.15	33.10	-4	318	-1.26%
2019/08/23	0	0.00	10	34.25	34.40	-10	302	-3.30%
2019/08/21	1	34.45	0	0.00	34.25	1	288	0.35%
2019/08/16	0.1	33.20	0.2	33.20	33.20	-0.1	242	-0.05%
2019/08/14	0	0.00	2	33.10	33.20	-2	214	-0.93%
2019/07/26	0	0.00	7	31.86	31.85	-7	177	-3.95%
2019/07/25	2	31.25	0	0.00	31.60	2	171	1.17%
2019/07/24	3	31.17	0	0.00	31.20	3	170	1.76%
2019/07/23	1	30.80	0	0.00	30.90	1	168	0.60%
2019/07/09	0.1	32.20	0	0.00	32.20	0.1	163	0.09%
2019/07/08	0.1	32.30	0	0.00	32.20	0.1	155	0.06%
2019/07/04	1	32.20	0	0.00	32.10	1	154	0.65%
2019/06/28	0	0.00	2	31.55	31.55	-2	166	-1.20%
2019/06/27	36	31.30	0	0.00	31.35	36	170	21.12%
2019/06/25	10	31.50	1	31.50	31.35	9	173	5.18%
2019/06/24	1	31.35	0	0.00	31.50	1	180	0.56%
2019/06/21	1	31.35	0	0.00	31.35	1	186	0.54%
2019/06/17	0	0.00	0.1	30.75	30.75	-0.1	211	-0.03%
2019/06/13	0	0.00	1	30.90	30.85	-1	217	-0.46%
2019/05/30	1	30.20	0	0.00	30.45	1	228	0.44%
2019/05/29	0	0.00	1	30.35	30.20	-1	227	-0.44%
2019/05/27	0	0.00	3	29.92	30.40	-3	229	-1.31%
2019/05/13	0	0.00	2	30.95	30.40	-2	228	-0.87%
2019/05/10	0	0.00	1	31.40	31.10	-1	227	-0.44%
2019/04/30	0	0.00	3	31.40	31.40	-3	220	-1.36%
2019/04/29	0	0.00	10	31.95	31.95	-10	217	-4.60%
2019/04/23	0	0.00	1	32.20	32.30	-1	211	-0.47%
2019/04/22	3	32.10	0	0.00	32.15	3	211	1.42%
2019/04/11	0	0.00	1	32.10	32.20	-1	189	-0.53%
2019/04/10	5	32.11	0	0.00	32.05	5	187	2.67%
2019/04/09	1	32.05	0	0.00	32.15	1	185	0.54%
2019/04/02	0	0.00	5	31.55	31.55	-5	169	-2.94%
2019/03/29	0	0.00	2	31.00	30.95	-2	157	-1.27%
2019/03/28	5	30.90	0	0.00	30.95	5	155	3.21%
2019/03/26	1	31.00	0	0.00	30.95	1	147	0.68%
2019/03/25	0	0.00	4	30.56	30.65	-4	140	-2.85%
2019/03/22	2	30.90	0	0.00	30.65	2	135	1.48%
2019/03/18	3	29.72	0	0.00	29.75	3	118	2.54%
2019/03/13	0	0.00	9	29.00	29.10	-9	110	-8.14%
2019/02/22	0	0.00	5	29.45	29.45	-5	96	-5.20%
2019/02/13	1	28.60	0	0.00	28.90	1	87	1.14%
2019/01/23	0	0.00	4	28.60	28.60	-4	86	-4.63%
2019/01/21	1	28.55	0	0.00	28.55	1	89	1.11%
2019/01/07	2	29.05	3	28.95	29.05	-1	103	-0.97%
2018/12/28	1	28.75	0	0.00	29.75	1	114	0.87%
2018/12/26	0	0.00	2	28.90	28.65	-2	114	-1.74%
2018/12/20	1	28.95	0	0.00	28.80	1	115	0.87%
2018/12/19	0	0.00	10	29.05	29.00	-10	114	-8.75%
2018/12/17	0.5	29.65	0	0.00	29.35	0.5	115	0.44%
2018/10/30	20	26.25	0	0.00	26.30	20	175	11.39%
2018/10/18	1	28.60	0	0.00	28.75	1	176	0.57%
2018/09/26	0	0.00	2	30.10	30.15	-2	201	-0.99%
2018/09/18	0	0.00	1	30.40	30.10	-1	212	-0.47%
2018/08/16	3	31.45	0	0.00	31.45	3	264	1.13%
2018/08/14	0	0.00	3	31.20	31.45	-3	257	-1.16%
2018/08/13	0	0.00	2	30.55	30.50	-2	252	-0.79%
2018/08/10	0	0.00	6	30.43	30.40	-6	245	-2.45%
2018/07/16	0	0.00	3	30.40	30.50	-3	303	-0.99%
2018/07/06	0	0.00	2	30.05	30.25	-2	328	-0.61%
2018/06/26	2	30.30	0	0.00	30.20	2	328	0.61%
2018/06/22	2	30.95	2	31.25	31.30	0	323	0.00%
2018/06/20	3	31.10	0	0.00	31.25	3	334	0.90%
2018/06/15	2	32.10	0	0.00	32.00	2	346	0.58%
2018/06/08	0	0.00	1	32.80	32.50	-1	425	-0.24%
2018/06/06	0	0.00	2	32.95	32.70	-2	445	-0.45%
2018/05/31	2	31.75	0	0.00	31.80	2	489	0.41%
2018/03/28	0	0.00	4	36.58	36.75	-4	911	-0.44%
2018/03/19	0	0.00	1	38.30	38.05	-1	1,066	-0.09%
2018/03/15	0	0.00	4	38.40	38.25	-4	1,163	-0.34%
2018/03/14	0	0.00	1	37.35	37.65	-1	1,204	-0.08%
2018/03/12	0	0.00	1	37.35	37.50	-1	1,245	-0.08%
2018/03/09	1	37.25	1	37.25	37.10	0	1,244	0.00%
2018/03/08	0	0.00	8	37.56	37.90	-8	1,253	-0.64%
2018/03/06	0	0.00	1	37.05	37.20	-1	1,268	-0.08%
2018/03/05	3	36.40	2	36.95	37.20	1	1,317	0.08%
2018/03/02	2	36.45	2	36.90	37.00	0	1,333	0.00%
2018/03/01	2	36.50	2	37.00	37.00	0	1,388	0.00%
2018/02/27	1	36.75	1	37.40	37.40	0	1,490	0.00%
2018/02/26	15	37.10	0	0.00	37.35	15	1,494	1.00%
2018/02/23	0	0.00	2	36.80	37.05	-2	1,473	-0.14%
2018/02/22	0	0.00	2	36.50	36.50	-2	1,453	-0.14%
2018/02/07	2	34.10	3	34.63	34.60	-1	1,485	-0.07%
2018/02/06	1	34.60	0	0.00	34.60	1	1,492	0.07%
2018/02/05	0	0.00	2	34.90	34.95	-2	1,495	-0.13%
2018/02/02	8	34.41	3	34.70	34.90	5	1,509	0.33%
2018/02/01	3	34.88	3	35.10	35.20	0	1,551	0.00%
2018/01/31	0	0.00	10	35.00	35.10	-10	1,578	-0.63%
2018/01/30	4	35.35	0	0.00	35.35	4	1,638	0.24%
2018/01/25	0	0.00	1	35.10	35.00	-1	1,790	-0.06%
2018/01/24	1	35.25	0	0.00	35.25	1	1,849	0.05%
2018/01/22	5	34.50	0	0.00	34.35	5	2,070	0.24%
2018/01/19	3	34.55	0	0.00	34.60	3	2,076	0.14%
2018/01/10	3	35.05	0	0.00	35.00	3	2,123	0.14%
2018/01/08	3	37.57	1	36.55	36.45	2	2,092	0.10%
2018/01/05	1	37.95	0	0.00	37.55	1	2,078	0.05%
2018/01/04	1	37.30	0	0.00	37.30	1	2,058	0.05%