松翰 (5471)-統一-新竹券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
51.4
漲跌
--
漲幅
0.00%
成交量
244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－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	2	51.50	51.40	-2	543	-0.37%
2024/05/10	0	0.00	6	50.70	50.80	-6	546	-1.10%
2024/05/08	0	51.60	0	0.00	51.80	0	545	0.00%
2024/05/03	2	50.80	0	0.00	50.80	2	543	0.37%
2024/04/19	1	49.75	0	0.00	49.75	1	570	0.18%
2024/04/16	3	51.10	0	0.00	51.20	3	569	0.53%
2024/04/15	0	0.00	1	52.80	52.40	-1	566	-0.18%
2024/04/11	0	0.00	2	53.50	53.50	-2	563	-0.36%
2024/04/10	0	0.00	3	54.33	55.10	-3	562	-0.53%
2024/04/08	1	53.50	0	0.00	53.30	1	557	0.18%
2024/04/03	1	54.20	0	0.00	54.60	1	559	0.18%
2024/04/02	0	54.55	0	0.00	54.20	0	593	0.00%
2024/04/01	0	0.00	2	54.30	54.90	-2	583	-0.34%
2024/03/27	3	54.00	4	54.00	54.10	-1	493	-0.20%
2024/03/25	0	49.91	0	0.00	49.85	0	421	0.01%
2024/03/22	0	0.00	7	49.35	49.30	-7	429	-1.63%
2024/03/15	2	48.70	0	0.00	48.60	2	456	0.44%
2024/03/13	1	49.90	2	50.10	49.65	-1	466	-0.21%
2024/03/11	10	50.80	63	50.42	50.90	-53	472	-11.22%
2024/03/08	0	0.00	3	50.20	50.20	-3	486	-0.62%
2024/03/05	0	0.00	2	52.10	52.30	-2	523	-0.38%
2024/03/01	4	52.63	0	0.00	52.50	4	583	0.69%
2024/02/22	2	53.10	0	0.00	53.40	2	898	0.22%
2024/02/01	0	0.00	1	53.30	52.80	-1	973	-0.10%
2024/01/30	1	53.50	1	52.70	52.70	0	983	0.00%
2024/01/24	0	0.00	2	55.00	55.20	-2	990	-0.20%
2024/01/23	0	0.00	1	53.80	54.10	-1	989	-0.10%
2024/01/18	0	0.00	0.2	52.50	52.90	-0.2	995	-0.02%
2024/01/16	0	0.00	7	53.63	52.90	-7	1,009	-0.69%
2024/01/09	1	54.60	0	0.00	54.40	1	1,036	0.10%
2023/12/27	0	0.00	1	56.00	55.90	-1	979	-0.10%
2023/12/20	1	55.20	0	0.00	54.70	1	979	0.10%
2023/12/18	0	0.00	2	55.95	55.80	-2	968	-0.21%
2023/12/13	0	0.00	5	57.00	57.20	-5	940	-0.53%
2023/12/12	0	0.00	1	57.40	56.90	-1	935	-0.11%
2023/12/11	2	56.85	1	57.50	56.70	1	929	0.11%
2023/12/08	1	56.10	0	0.00	56.70	1	920	0.11%
2023/12/07	0	0.00	1	55.50	55.40	-1	908	-0.11%
2023/12/06	1	56.40	0.4	56.30	56.20	0.6	899	0.07%
2023/12/05	0	56.23	0	0.00	55.90	0	891	0.00%
2023/11/29	0	0.00	2	58.00	58.00	-2	824	-0.24%
2023/11/28	0	0.00	7	57.13	58.50	-7	799	-0.88%
2023/11/27	1	56.50	2	57.20	56.50	-1	762	-0.13%
2023/11/24	2	56.90	0	0.00	56.50	2	732	0.27%
2023/11/22	4	57.63	8	57.24	57.80	-4	624	-0.64%
2023/11/21	5	54.10	0	0.00	55.00	5	478	1.05%
2023/11/20	2	53.55	0	0.00	53.90	2	415	0.48%
2023/11/13	2	48.20	0	0.00	48.85	2	335	0.60%
2023/11/06	0	0.00	3	49.50	49.65	-3	329	-0.91%
2023/11/03	0	0.00	4	48.45	48.45	-4	327	-1.22%
2023/10/26	0	0.00	2	48.65	48.55	-2	316	-0.63%
2023/10/25	0	0.00	1	49.30	49.15	-1	314	-0.32%
2023/10/24	0	0.00	1	48.00	47.95	-1	305	-0.33%
2023/10/18	1	47.05	0	0.00	47.85	1	311	0.32%
2023/10/17	0	0.00	16	47.50	47.65	-16	294	-5.43%
2023/10/16	1	46.70	2	46.70	46.75	-1	296	-0.34%
2023/10/12	2	45.55	0	0.00	46.20	2	313	0.64%
2023/10/03	0	0.00	2	46.90	46.90	-2	319	-0.63%
2023/09/28	0	0.00	7	46.40	46.60	-7	316	-2.21%
2023/09/18	8	47.03	0	0.00	47.00	8	302	2.65%
2023/09/08	9	45.90	0	0.00	46.00	9	300	2.99%
2023/09/07	7	46.05	0	0.00	45.70	7	303	2.31%
2023/09/06	0.2	46.00	0	0.00	46.35	0.2	301	0.07%
2023/08/30	2	44.90	0	0.00	45.00	2	296	0.67%
2023/08/18	0	0.00	1	43.55	43.55	-1	305	-0.33%
2023/08/17	4	43.81	0	0.00	43.85	4	307	1.30%
2023/08/10	0.1	44.50	0	0.00	44.25	0.1	295	0.03%
2023/08/02	0	0.00	1	45.85	46.00	-1	287	-0.35%
2023/06/27	0.4	50.15	0	0.00	49.85	0.4	254	0.16%
2023/06/14	1	52.00	0	0.00	52.00	1	260	0.38%
2023/06/13	3	51.50	0	0.00	51.80	3	260	1.15%
2023/05/31	3	51.20	0	0.00	51.00	3	274	1.09%
2023/05/03	0	50.10	0	0.00	50.20	0	363	0.01%
2023/04/20	0.2	52.70	0	0.00	52.30	0.2	364	0.05%
2023/04/17	0	0.00	0	54.90	55.00	0	367	-0.01%
2023/04/12	0	0.00	1	54.70	54.80	-1	369	-0.27%
2023/04/10	5	53.86	0	0.00	53.90	5	380	1.31%
2023/04/07	0	0.00	1.2	54.52	54.50	-1.2	377	-0.33%
2023/03/24	0	0.00	2	54.70	54.60	-2	802	-0.25%
2023/03/21	0	0.00	0.4	53.50	53.30	-0.4	804	-0.05%
2023/03/15	0.1	53.90	0	0.00	53.60	0.1	817	0.01%
2023/03/09	0	0.00	1	55.10	55.30	-1	887	-0.11%
2023/03/06	1	55.40	0	0.00	55.60	1	960	0.10%
2023/02/17	1	54.80	0	0.00	54.80	1	978	0.10%
2023/02/01	5	53.10	0	0.00	53.60	5	954	0.52%
2023/01/31	1	51.80	0	0.00	51.90	1	937	0.11%
2023/01/17	5	49.97	0	0.00	49.95	5	922	0.54%
2023/01/11	3	51.30	0	0.00	51.10	3	921	0.33%
2022/12/26	3	50.40	0	0.00	50.40	3	886	0.34%
2022/12/22	4	52.40	4	52.03	52.00	0	875	0.00%
2022/12/21	7	53.93	4	58.75	53.40	3	842	0.36%
2022/12/20	0	0.00	3	54.00	55.10	-3	535	-0.56%
2022/12/14	0	0.00	4	50.30	50.40	-4	479	-0.84%
2022/12/12	2	49.00	4	48.70	49.00	-2	473	-0.42%
2022/12/07	4	50.90	0	0.00	49.95	4	466	0.86%
2022/12/02	7	53.11	1	53.20	53.20	6	442	1.36%
2022/12/01	1	52.60	0	0.00	52.60	1	412	0.24%
2022/11/21	0.5	48.95	0	0.00	48.30	0.5	294	0.17%
2022/11/15	0.5	49.20	10	49.50	49.45	-9.5	275	-3.44%
2022/11/14	0	0.00	2	48.75	48.75	-2	273	-0.73%
2022/11/11	2	49.70	0	0.00	49.00	2	275	0.72%
2022/11/09	0	0.00	10	49.00	49.15	-10	268	-3.72%
2022/11/08	2	49.00	0	0.00	48.20	2	271	0.74%
2022/11/01	4	46.35	0	0.00	46.35	4	272	1.47%
2022/10/31	2	46.00	2	45.90	45.95	0	272	0.00%
2022/10/27	2	45.85	0	0.00	45.95	2	279	0.72%
2022/10/18	4	47.04	0	0.00	46.85	4	306	1.31%
2022/10/13	1.1	44.35	0	0.00	44.00	1.1	348	0.32%
2022/10/11	0	0.00	1	47.00	46.55	-1	363	-0.27%
2022/10/05	0	0.00	2	49.80	49.80	-2	384	-0.52%
2022/09/28	4	46.94	0	0.00	46.50	4	388	1.03%
2022/09/26	3.1	50.03	2	49.35	49.35	1.1	400	0.27%
2022/09/19	1	55.60	0	0.00	55.30	1	440	0.23%
2022/09/16	2	55.80	0	0.00	55.80	2	444	0.45%
2022/09/15	0	0.00	1	57.40	56.90	-1	448	-0.22%
2022/09/14	1	57.30	0	0.00	57.00	1	452	0.22%
2022/09/07	1	55.50	0	0.00	55.50	1	489	0.20%
2022/09/06	1	55.90	0	0.00	55.90	1	493	0.20%
2022/08/31	2	58.90	0	0.00	59.40	2	519	0.38%
2022/08/30	0.1	58.80	0	0.00	58.90	0.1	523	0.02%
2022/08/26	0	0.00	2	59.30	59.30	-2	526	-0.38%
2022/08/25	0	0.00	1	59.00	58.90	-1	530	-0.19%
2022/08/22	0	0.00	4	59.30	59.20	-4	551	-0.73%
2022/08/19	1	59.60	0	0.00	59.50	1	552	0.18%
2022/08/11	1	57.00	0	0.00	57.00	1	544	0.18%
2022/08/10	1	56.20	0	0.00	56.00	1	551	0.18%
2022/08/08	2	55.60	0	0.00	55.80	2	567	0.35%
2022/08/05	1	56.70	0	0.00	56.80	1	566	0.18%
2022/07/28	1	59.00	0	0.00	57.30	1	590	0.17%
2022/07/27	0	0.00	1	58.10	58.30	-1	589	-0.17%
2022/07/26	1	59.00	0	0.00	58.90	1	588	0.17%
2022/07/21	1	61.20	1	61.90	62.00	0	605	0.00%
2022/07/20	0	0.00	1	68.10	68.00	-1	603	-0.17%
2022/07/19	0	0.00	2	67.00	67.00	-2	603	-0.33%
2022/07/18	0	0.00	5	66.90	66.70	-5	601	-0.83%
2022/07/15	5	65.28	0	0.00	65.40	5	597	0.84%
2022/07/07	0	0.00	5	61.04	61.50	-5	600	-0.83%
2022/07/01	3	61.00	0	0.00	60.50	3	661	0.45%
2022/06/21	1	69.20	0	0.00	69.20	1	901	0.11%
2022/06/17	0	0.00	6	70.28	69.90	-6	963	-0.62%
2022/06/16	1	71.30	2	71.25	71.30	-1	957	-0.10%
2022/06/13	1	72.60	0	0.00	72.60	1	981	0.10%
2022/06/06	1	77.10	0	0.00	77.00	1	1,004	0.10%
2022/05/31	1	76.90	0	0.00	77.20	1	1,047	0.10%
2022/05/30	0	0.00	1	76.10	76.20	-1	1,051	-0.10%
2022/05/27	1	74.30	0	0.00	74.30	1	1,054	0.09%
2022/05/26	5	74.00	0	0.00	73.50	5	1,066	0.47%
2022/05/25	0	0.00	2	74.20	74.30	-2	1,111	-0.18%
2022/05/11	1	75.60	0	0.00	75.60	1	1,217	0.08%
2022/05/04	5	76.70	0	0.00	77.20	5	1,221	0.41%
2022/04/29	2	75.60	0	0.00	75.70	2	1,227	0.16%
2022/04/28	1	75.50	4	74.58	75.60	-3	1,229	-0.24%
2022/04/26	8	76.46	0	0.00	76.10	8	1,208	0.66%
2022/04/25	15	77.29	0	0.00	77.00	15	1,208	1.24%
2022/04/21	1	81.90	0	0.00	81.60	1	1,211	0.08%
2022/04/19	2	81.10	0	0.00	81.50	2	1,258	0.16%
2022/04/18	2	80.70	5	80.80	80.70	-3	1,273	-0.24%
2022/04/14	4	82.93	6	82.80	82.90	-2	1,320	-0.15%
2022/04/13	2	83.20	0	0.00	83.70	2	1,328	0.15%
2022/04/12	2	82.65	0	0.00	82.20	2	1,349	0.15%
2022/04/11	1	83.00	0	0.00	83.10	1	1,446	0.07%
2022/04/08	1	86.20	0	0.00	86.10	1	1,534	0.07%
2022/04/07	3	86.70	0	0.00	85.90	3	1,531	0.20%
2022/04/01	0	0.00	1	89.80	89.80	-1	1,504	-0.07%
2022/03/31	3	89.93	125	89.90	90.00	-122	1,502	-8.12%	大賣/鉅額交易
2022/03/30	8	93.28	246	92.98	91.00	-238	1,485	-16.03%	大賣/鉅額交易
2022/03/29	1	91.20	2	92.00	91.40	-1	1,419	-0.07%
2022/03/28	1	89.00	0	0.00	89.30	1	1,335	0.07%
2022/03/25	1	90.00	0	0.00	90.40	1	1,331	0.08%
2022/03/24	5	91.00	6	90.95	90.90	-1	1,308	-0.08%
2022/03/23	1	90.30	2	89.95	90.40	-1	1,273	-0.08%
2022/03/22	3	87.00	0	0.00	87.80	3	1,216	0.25%
2022/03/21	1	87.50	0	0.00	87.40	1	1,215	0.08%
2022/03/18	0	0.00	1	87.20	87.20	-1	1,212	-0.08%
2022/03/17	1	84.40	0	0.00	85.30	1	1,209	0.08%
2022/03/15	1	85.00	0	0.00	84.20	1	1,230	0.08%
2022/03/10	0	0.00	0.1	86.93	87.00	-0.1	1,298	-0.01%
2022/03/07	1	87.00	5	87.20	86.60	-4	1,505	-0.27%
2022/03/04	0	0.00	1	88.90	89.10	-1	1,504	-0.07%
2022/03/01	0	0.00	1	88.30	88.20	-1	1,520	-0.07%
2022/02/25	1	88.00	0	0.00	87.60	1	1,523	0.07%
2022/02/24	13	87.22	7	87.01	87.30	6	1,517	0.40%
2022/02/23	0	0.00	1	86.30	86.20	-1	1,480	-0.07%
2022/02/21	1	85.40	0	0.00	86.00	1	1,747	0.06%
2022/02/18	0	0.00	1	84.60	85.00	-1	1,762	-0.06%
2022/02/17	1	85.10	0	0.00	85.10	1	1,786	0.06%
2022/02/09	0	0.00	3	85.70	86.20	-3	1,897	-0.16%
2022/02/08	0	0.00	2	84.15	84.50	-2	1,897	-0.11%
2022/01/26	3	82.77	6	82.50	82.50	-3	1,907	-0.16%
2022/01/25	2	83.80	0	0.00	83.20	2	1,932	0.10%
2022/01/24	1	83.50	1	83.40	83.40	0	1,961	0.00%
2022/01/21	7	85.27	2	85.40	84.60	5	1,967	0.25%
2022/01/18	3	86.23	1	86.00	86.00	2	2,033	0.10%
2022/01/17	2	84.90	0	0.00	84.90	2	2,029	0.10%
2022/01/14	1	84.60	0	0.00	83.30	1	2,047	0.05%
2022/01/13	0	0.00	2	85.00	85.00	-2	2,057	-0.10%
2022/01/12	17	86.81	5	86.86	86.30	12	2,044	0.59%
2022/01/10	3	88.60	0	0.00	88.80	3	2,018	0.15%
2022/01/06	2	92.40	0	0.00	92.70	2	1,989	0.10%
2022/01/04	26	94.44	1	95.30	93.90	25	2,014	1.24%
2022/01/03	1	95.10	21	94.98	95.00	-20	1,926	-1.04%
2021/12/30	1	91.80	0	0.00	92.00	1	1,848	0.05%
2021/12/29	0	0.00	12	92.00	92.00	-12	1,881	-0.64%
2021/12/22	0.5	92.00	0	0.00	91.30	0.5	2,010	0.02%
2021/12/21	1	91.00	0	0.00	91.20	1	2,038	0.05%
2021/12/10	0	0.00	10	90.50	91.20	-10	2,110	-0.47%
2021/12/09	0	0.00	1	90.50	90.40	-1	2,114	-0.05%
2021/12/08	15.1	91.41	1	91.60	91.60	14.1	2,125	0.66%
2021/12/07	1	93.80	0	0.00	93.60	1	2,093	0.05%
2021/12/06	1	95.90	0	0.00	94.70	1	2,097	0.05%
2021/12/02	8.2	96.75	1	97.10	94.60	7.2	2,197	0.33%
2021/12/01	0	0.00	5	94.62	96.50	-5	2,259	-0.22%
2021/11/26	0	0.00	2	90.00	90.10	-2	2,347	-0.09%
2021/11/25	3	91.20	0	0.00	91.00	3	2,364	0.13%
2021/11/24	0	0.00	1	92.30	92.00	-1	2,366	-0.04%
2021/11/23	14	91.87	0	0.00	91.60	14	2,375	0.59%
2021/11/22	2	94.60	6	94.17	94.00	-4	2,378	-0.17%
2021/11/19	12	94.28	8	97.23	94.40	4	2,386	0.17%
2021/11/18	0	0.00	2	93.80	96.00	-2	2,243	-0.09%
2021/11/17	1	92.30	0.1	92.40	92.40	0.9	2,192	0.04%
2021/11/16	0	0.00	2	91.10	91.70	-2	2,198	-0.09%
2021/11/15	2	92.40	1	92.50	92.40	1	2,206	0.05%
2021/11/12	4	90.20	16	89.46	90.30	-12	2,209	-0.54%
2021/11/11	2	89.90	0	0.00	89.90	2	2,216	0.09%
2021/11/10	5	88.34	0	0.00	87.80	5	2,224	0.22%
2021/11/09	3	88.00	6	88.27	88.20	-3	2,282	-0.13%
2021/11/08	36	86.63	0	0.00	86.70	36	2,284	1.58%
2021/11/04	1	86.60	1	87.70	86.30	0	2,463	0.00%
2021/11/03	1	86.70	0	0.00	86.70	1	2,543	0.04%
2021/11/02	0	0.00	1	85.70	85.70	-1	2,653	-0.04%
2021/10/27	1	84.20	0	0.00	84.70	1	2,784	0.04%
2021/10/26	8	83.64	6	83.95	83.60	2	2,871	0.07%
2021/10/25	1	85.50	0	0.00	86.40	1	2,896	0.03%
2021/10/22	2	86.10	0	0.00	85.50	2	3,031	0.07%
2021/10/21	0	0.00	8	86.25	86.30	-8	3,119	-0.26%
2021/10/20	34	84.92	1	84.60	85.10	33	3,210	1.03%
2021/10/15	2	82.20	1	82.80	82.50	1	4,385	0.02%
2021/10/14	1	79.20	0	0.00	80.60	1	4,800	0.02%
2021/10/07	0	0.00	4	86.27	86.20	-4	5,604	-0.07%
2021/10/06	39	82.67	21	84.58	82.50	18	5,827	0.31%
2021/10/05	25	81.24	1	85.50	85.30	24	6,034	0.40%
2021/10/04	0	85.40	5	87.92	84.80	-5	6,028	-0.08%
2021/10/01	28	88.35	2	88.40	88.30	26	6,036	0.43%
2021/09/30	8	90.88	0	0.00	90.70	8	6,031	0.13%
2021/09/29	1	91.00	1	91.20	90.80	0	6,042	0.00%
2021/09/27	5	94.40	4	94.95	94.40	1	6,044	0.02%
2021/09/24	1	93.00	0	0.00	93.00	1	6,036	0.02%
2021/09/17	3	91.10	2	91.60	91.20	1	6,044	0.02%
2021/09/16	5	90.90	0	0.00	90.80	5	6,066	0.08%
2021/09/15	4	90.25	0	0.00	90.50	4	6,081	0.07%
2021/09/14	14	91.60	8	92.00	91.60	6	6,096	0.10%
2021/09/13	8	92.80	0	0.00	93.10	8	6,119	0.13%
2021/09/10	16	91.18	0	0.00	91.70	16	6,107	0.26%
2021/09/08	48	90.22	1	89.80	90.30	47	6,152	0.76%
2021/09/07	130	93.23	2	93.75	92.80	128	6,127	2.09%	大買/鉅額交易
2021/09/06	37	99.17	41	99.79	98.10	-4	6,064	-0.07%
2021/09/03	1	98.36	16	96.01	98.40	-15	5,965	-0.25%
2021/09/02	7	94.89	6	94.53	93.70	1	6,177	0.02%
2021/09/01	2	92.80	54	92.82	93.50	-52	6,181	-0.84%
2021/08/31	7	89.84	0	0.00	90.50	7	6,160	0.11%
2021/08/30	62	91.58	0	0.00	91.30	62	6,173	1.00%
2021/08/26	20	91.09	0	0.00	91.40	20	6,204	0.32%
2021/08/25	1	92.90	6	91.90	92.70	-5	6,207	-0.08%
2021/08/24	3	91.93	3	92.97	90.10	0	6,201	0.00%
2021/08/23	0	0.00	14	89.89	90.70	-14	6,186	-0.23%
2021/08/20	28	86.79	29	87.78	87.40	-1	6,218	-0.02%
2021/08/19	20	86.52	17	88.68	86.50	3	6,312	0.05%
2021/08/18	1	88.66	18	87.66	89.90	-17	6,326	-0.27%
2021/08/17	1	90.10	17	89.74	86.60	-16	6,363	-0.25%
2021/08/16	1	89.79	4	88.80	89.50	-3	6,377	-0.05%
2021/08/13	2	92.75	0	0.00	90.20	2	6,372	0.03%
2021/08/12	11	95.60	1	95.30	95.20	10	6,355	0.16%
2021/08/11	13	95.04	1	95.00	95.00	12	6,423	0.19%
2021/08/10	30	105.00	74	106.02	106.00	-44	6,422	-0.69%
2021/08/09	79	108.58	296	111.14	108.50	-217	6,404	-3.39%	大賣/鉅額交易
2021/08/06	19	111.47	5	111.50	111.50	14	6,413	0.22%
2021/08/05	0	0.00	19	109.61	110.50	-19	6,508	-0.29%
2021/08/04	8	107.56	11	108.32	106.50	-3	6,567	-0.05%
2021/08/03	0	0.00	7	108.43	108.50	-7	6,647	-0.11%
2021/08/02	1	108.00	4	108.38	108.00	-3	6,699	-0.04%
2021/07/30	1	107.50	11	107.41	107.50	-10	6,733	-0.15%
2021/07/29	9	101.67	6	103.50	105.00	3	6,679	0.04%
2021/07/28	16	101.99	14	102.11	103.00	2	6,679	0.03%
2021/07/27	0	0.00	19	106.82	104.50	-19	6,687	-0.28%
2021/07/26	6	109.00	9	109.17	108.50	-3	6,732	-0.04%
2021/07/23	116	111.61	82	114.05	108.00	34	6,695	0.51%	大買/
2021/07/22	27	113.41	11	113.50	113.00	16	6,483	0.25%
2021/07/21	85	112.75	98.1	114.28	112.50	-13.1	6,273	-0.21%
2021/07/20	43.1	109.52	26	110.63	109.00	17.1	5,889	0.29%
2021/07/19	26	109.71	184	108.96	113.00	-158	5,631	-2.81%	大賣/鉅額交易
2021/07/16	22	103.64	60	104.78	103.00	-38	5,231	-0.73%
2021/07/15	7	99.23	16	99.72	99.90	-9	5,071	-0.18%
2021/07/14	33	98.19	37	100.01	99.00	-4	5,090	-0.08%
2021/07/13	42	102.21	62	103.19	99.10	-20	5,086	-0.39%
2021/07/12	8	99.83	20	98.95	101.50	-12	4,974	-0.24%
2021/07/08	58	95.68	38	96.21	95.30	20	4,959	0.40%
2021/07/06	0	0.00	6	94.98	94.80	-6	5,121	-0.12%
2021/07/05	0	0.00	10	96.00	96.10	-10	5,245	-0.19%
2021/07/02	0	0.00	1	92.20	93.60	-1	5,388	-0.02%
2021/07/01	13	93.14	0	0.00	92.60	13	5,556	0.23%
2021/06/30	0	0.00	3	93.87	94.00	-3	5,792	-0.05%
2021/06/29	9	93.83	0	0.00	93.70	9	6,023	0.15%
2021/06/28	6	95.13	0	0.00	95.10	6	6,207	0.10%
2021/06/25	2	94.95	0	0.00	94.30	2	6,537	0.03%
2021/06/22	0	0.00	1	94.90	92.60	-1	7,365	-0.01%
2021/06/21	0.5	94.50	0	0.00	94.30	0.5	7,403	0.01%
2021/06/17	0	0.00	1	94.50	96.50	-1	7,514	-0.01%
2021/06/16	25	96.02	3	95.97	94.30	22	7,571	0.29%
2021/06/15	0	0.00	16	95.84	96.20	-16	7,698	-0.21%
2021/06/11	3	95.77	3	96.63	95.10	0	8,301	0.00%
2021/06/10	17	98.88	6	99.20	96.80	11	8,717	0.13%
2021/06/09	0	0.00	2	92.75	94.30	-2	8,500	-0.02%
2021/06/07	7	90.86	5	91.80	92.40	2	8,792	0.02%
2021/06/04	0	0.00	2	92.10	91.80	-2	8,852	-0.02%
2021/06/02	10	92.72	9	94.70	93.00	1	9,000	0.01%
2021/06/01	14	94.74	0	0.00	94.70	14	9,040	0.15%
2021/05/28	5	93.76	6	94.18	94.10	-1	9,206	-0.01%
2021/05/27	4	93.15	8	93.44	94.00	-4	9,409	-0.04%
2021/05/26	54	91.40	0	0.00	91.80	54	9,402	0.57%
2021/05/25	2	92.65	7	92.27	92.20	-5	9,629	-0.05%
2021/05/24	0	0.00	22	89.98	90.10	-22	9,887	-0.22%
2021/05/21	26	87.79	1	88.10	88.10	25	10,180	0.25%
2021/05/20	1	88.20	0	0.00	87.00	1	10,707	0.01%
2021/05/19	1	88.20	2	89.10	89.90	-1	11,189	-0.01%
2021/05/18	16	87.01	17	85.25	87.00	-1	11,725	-0.01%
2021/05/17	1	87.20	3	81.80	82.50	-2	11,952	-0.02%
2021/05/14	3	89.50	0	0.00	88.00	3	11,990	0.03%
2021/05/13	17	90.70	29	92.84	88.90	-12	11,927	-0.10%
2021/05/12	48	86.97	4	87.10	86.80	44	11,768	0.37%
2021/05/11	34	92.90	34	91.90	90.50	0	11,690	0.00%
2021/05/10	13	96.77	3	97.00	97.20	10	11,639	0.09%
2021/05/07	267	99.03	3	99.53	99.50	264	11,696	2.26%	大買/鉅額交易
2021/05/06	22	97.06	6	98.00	96.60	16	11,821	0.14%
2021/05/05	9	98.79	32	98.89	97.20	-23	12,583	-0.18%
2021/05/04	62	97.74	94	98.88	100.50	-32	13,173	-0.24%
2021/05/03	72	102.78	1	104.00	102.00	71	13,120	0.54%
2021/04/29	0	0.00	50	112.00	110.00	-50	13,021	-0.38%
2021/04/28	4	109.75	6.3	110.26	112.00	-2.3	12,981	-0.02%
2021/04/27	14	110.29	5	110.50	109.50	9	12,943	0.07%
2021/04/26	67	113.60	2.1	115.17	114.50	64.9	12,885	0.50%
2021/04/23	16	112.75	0	0.00	112.50	16	12,828	0.12%
2021/04/22	16	113.00	1	110.50	109.50	15	12,847	0.12%
2021/04/21	1	110.50	1	111.00	111.00	0	12,799	0.00%
2021/04/20	0	0.00	1	110.00	110.00	-1	12,813	-0.01%
2021/04/19	1	109.00	2	109.50	109.50	-1	12,806	-0.01%
2021/04/16	36	111.56	6	113.50	110.50	30	12,837	0.23%
2021/04/15	11	110.05	23	110.13	112.50	-12	12,742	-0.09%
2021/04/14	20	104.00	15	105.27	106.00	5	12,670	0.04%
2021/04/13	2	110.50	13	110.23	108.00	-11	12,569	-0.09%
2021/04/12	3	110.83	3	109.17	108.50	0	12,524	0.00%
2021/04/09	126	114.33	4	114.50	113.00	122	12,433	0.98%	大買/鉅額交易
2021/04/08	8.1	113.95	108	113.54	113.50	-99.9	12,344	-0.81%	大賣/
2021/04/07	220	112.53	119	114.53	115.00	101	12,160	0.83%	大買/大賣/鉅額交易
2021/04/06	66	112.33	66.1	112.65	114.00	-0.1	12,000	0.00%
2021/04/01	3	104.50	99	104.38	105.50	-96	11,755	-0.82%
2021/03/31	21	102.19	22	103.16	102.00	-1	11,534	-0.01%
2021/03/30	13	103.19	18	102.81	103.00	-5	11,375	-0.04%
2021/03/29	17	99.54	21	100.15	99.40	-4	11,059	-0.04%
2021/03/26	36	97.98	43	98.11	98.00	-7	10,827	-0.06%
2021/03/25	85	97.49	106	98.25	96.70	-21	10,729	-0.20%	大賣/
2021/03/24	0	0.00	1	94.80	94.80	-1	10,232	-0.01%
2021/03/22	3	93.77	3.4	94.47	93.50	-0.4	10,174	0.00%
2021/03/19	3	92.53	5	92.58	92.80	-2	10,113	-0.02%
2021/03/18	2.2	94.83	7	94.46	94.10	-4.9	10,049	-0.05%
2021/03/17	64.2	95.30	37	98.96	94.50	27.2	9,947	0.27%
2021/03/16	4	94.15	521	95.70	98.70	-517	9,404	-5.50%	大賣/鉅額交易
2021/03/15	5	88.40	0	0.00	89.80	5	8,980	0.06%
2021/03/12	23	88.46	1	89.10	88.40	22	8,991	0.24%
2021/03/11	0	0.00	7	88.09	88.20	-7	8,903	-0.08%
2021/03/10	8	85.84	2	86.20	86.30	6	8,775	0.07%
2021/03/09	7	85.24	5	84.84	85.30	2	8,750	0.02%
2021/03/08	12	84.35	4	84.45	84.50	8	8,811	0.09%
2021/03/05	1	84.00	11	86.12	85.80	-10	8,735	-0.11%
2021/03/04	31	84.72	2	85.50	84.70	29	8,712	0.33%
2021/03/03	9	85.09	3	85.07	84.90	6	8,709	0.07%
2021/03/02	10	87.17	5	87.48	85.70	5	8,584	0.06%
2021/02/26	7	84.77	8	84.76	84.60	-1	8,371	-0.01%
2021/02/25	18	86.90	11	87.55	86.50	7	8,356	0.08%
2021/02/24	420	86.54	8	86.35	84.10	412	8,261	4.99%	大買/鉅額交易
2021/02/23	63	83.76	136	85.62	84.00	-73	7,957	-0.92%	大賣/
2021/02/22	40	89.54	533	88.93	87.60	-493	7,648	-6.45%	大賣/鉅額交易
2021/02/19	82	82.70	28	82.57	87.80	54	7,132	0.76%
2021/02/18	172	78.49	38	77.61	79.90	134	6,636	2.02%	大買/鉅額交易
2021/02/17	1	76.30	22	76.06	76.30	-21	6,055	-0.35%
2021/02/05	30	69.93	4	70.05	69.40	26	5,783	0.45%
2021/02/04	2	68.50	0	0.00	68.80	2	5,746	0.03%
2021/02/03	47	68.40	2	69.10	68.60	45	5,769	0.78%
2021/02/02	183	67.79	0	0.00	67.90	183	5,945	3.08%	大買/鉅額交易
2021/02/01	165	65.99	1	66.30	66.80	164	6,203	2.64%	大買/鉅額交易
2021/01/29	2	67.15	3	67.90	66.20	-1	6,303	-0.02%
2021/01/28	7	69.11	481	69.61	68.70	-474	6,298	-7.53%	大賣/鉅額交易
2021/01/27	66	74.89	35	74.97	72.80	31	6,149	0.50%
2021/01/26	9	75.32	90	73.42	76.20	-81	5,438	-1.49%
2021/01/25	7	68.94	6	68.80	69.30	1	4,835	0.02%
2021/01/22	3	67.00	34	66.95	67.60	-31	4,794	-0.65%
2021/01/21	22	65.60	0	0.00	64.60	22	4,809	0.46%
2021/01/20	4	66.35	5	65.30	65.30	-1	4,819	-0.02%
2021/01/19	33	68.16	0	0.00	67.50	33	4,842	0.68%
2021/01/18	3	69.33	12	70.72	69.00	-9	4,972	-0.18%
2021/01/15	12	70.88	11	70.60	69.50	1	4,999	0.02%
2021/01/14	10	68.99	24	69.01	69.70	-14	4,984	-0.28%
2021/01/13	11	67.79	9	68.47	67.80	2	4,922	0.04%
2021/01/12	0	0.00	4	67.10	66.70	-4	4,993	-0.08%
2021/01/11	53	65.73	2	66.60	67.40	51	5,037	1.01%
2021/01/08	4	67.63	3	67.50	67.20	1	5,155	0.02%
2021/01/07	43	66.87	27	67.28	66.80	16	5,201	0.31%
2021/01/06	31	65.58	0	0.00	65.50	31	5,280	0.59%
2021/01/05	20	66.83	8	66.20	66.50	12	5,349	0.22%
2021/01/04	13	67.02	9	67.09	67.30	4	5,502	0.07%
2020/12/31	177	66.11	14	66.19	65.70	163	6,172	2.64%	大買/鉅額交易
2020/12/29	12	64.37	0	0.00	64.20	12	6,793	0.18%
2020/12/28	3	65.20	10	65.35	65.10	-7	6,926	-0.10%
2020/12/25	1	65.40	0	0.00	64.70	1	7,084	0.01%
2020/12/24	6	65.07	15	64.97	65.00	-9	7,243	-0.12%
2020/12/23	10	64.10	0	0.00	63.70	10	7,464	0.13%
2020/12/22	13	64.21	2	64.00	64.00	11	7,877	0.14%
2020/12/21	7	63.43	0	0.00	63.50	7	8,202	0.09%
2020/12/18	0	0.00	20	63.93	63.60	-20	8,471	-0.24%
2020/12/17	22	63.29	17	63.74	63.40	5	8,854	0.06%
2020/12/16	24	64.77	4	64.68	64.70	20	9,049	0.22%
2020/12/15	9	64.42	7	64.71	64.30	2	9,574	0.02%
2020/12/14	2	66.00	0	0.00	65.90	2	10,057	0.02%
2020/12/11	13	66.04	3	66.67	65.40	10	11,020	0.09%
2020/12/10	43	67.75	2	67.45	67.10	41	11,773	0.35%
2020/12/09	18	69.35	28	68.97	69.40	-10	11,866	-0.08%
2020/12/08	39	68.61	1	68.90	68.40	38	11,815	0.32%
2020/12/07	12	67.80	0	0.00	67.20	12	11,731	0.10%
2020/12/04	1	67.80	7	68.29	67.90	-6	11,694	-0.05%
2020/12/03	9	68.28	2	67.45	67.40	7	11,759	0.06%
2020/12/02	6	68.58	22	68.64	68.70	-16	11,711	-0.14%
2020/11/30	1	66.90	0	0.00	66.90	1	11,605	0.01%
2020/11/27	1	67.10	8	67.40	66.70	-7	11,637	-0.06%
2020/11/24	9	67.30	7	66.99	66.40	2	11,565	0.02%
2020/11/23	3	66.80	3	66.40	67.20	0	11,498	0.00%
2020/11/20	0	0.00	3	64.73	65.30	-3	11,365	-0.03%
2020/11/18	1	65.60	0	0.00	65.50	1	11,345	0.01%
2020/11/17	3	65.60	0	0.00	65.10	3	11,325	0.03%
2020/11/16	6	65.25	4	65.40	65.40	2	11,380	0.02%
2020/11/13	57	65.54	37	64.73	65.70	20	11,383	0.18%
2020/11/12	1	64.10	55	64.22	63.90	-54	11,363	-0.48%
2020/11/11	1	65.30	30	65.21	65.30	-29	11,322	-0.26%
2020/11/10	60	66.37	198	65.53	64.70	-138	11,299	-1.22%	大賣/鉅額交易
2020/11/09	13	67.82	7	67.39	68.00	6	11,116	0.05%
2020/11/06	40	71.21	3	71.60	71.10	37	10,825	0.34%
2020/11/05	4	70.93	5	71.54	70.90	-1	10,723	-0.01%
2020/11/04	3	69.60	2	69.90	70.10	1	10,662	0.01%
2020/11/03	3	68.97	4	69.95	70.30	-1	10,795	-0.01%
2020/11/02	14	67.15	0	0.00	68.30	14	10,743	0.13%
2020/10/30	27	67.47	0	0.00	66.70	27	10,713	0.25%
2020/10/29	1	66.90	1	67.40	67.30	0	10,687	0.00%
2020/10/28	4	68.28	0	0.00	68.10	4	10,672	0.04%
2020/10/27	2	68.40	0	0.00	68.50	2	10,652	0.02%
2020/10/26	19	71.27	23	72.07	69.00	-4	10,621	-0.04%
2020/10/23	72	71.00	9	71.32	71.00	63	10,467	0.60%
2020/10/22	1	70.70	2	70.20	70.70	-1	10,379	-0.01%
2020/10/21	7	70.10	169	69.86	70.00	-162	10,253	-1.58%	大賣/鉅額交易
2020/10/20	1	69.70	1	68.90	69.50	0	10,227	0.00%
2020/10/16	3	69.23	41	70.56	68.00	-38	10,087	-0.38%
2020/10/14	55	70.36	2	70.00	69.50	53	9,900	0.54%
2020/10/13	10	70.01	8	70.20	70.10	2	9,877	0.02%
2020/10/12	12	70.00	4	69.43	70.50	8	9,844	0.08%
2020/10/08	73	70.19	49	71.29	69.30	24	9,750	0.25%
2020/10/07	193	70.54	12	69.72	71.60	181	9,124	1.98%	大買/鉅額交易
2020/10/06	7	67.40	3	67.30	67.90	4	8,740	0.05%
2020/10/05	2	64.85	1	64.80	65.10	1	8,690	0.01%
2020/09/30	133	65.77	0	0.00	66.30	133	8,782	1.51%	大買/鉅額交易
2020/09/29	4	64.68	21	64.17	64.00	-17	8,741	-0.19%
2020/09/28	11	65.53	0	0.00	64.60	11	8,704	0.13%
2020/09/25	24	66.81	49	68.91	67.30	-25	8,552	-0.29%
2020/09/24	13	68.08	10	68.40	67.50	3	8,202	0.04%
2020/09/23	7	68.57	5	69.16	70.10	2	7,934	0.03%
2020/09/22	4	70.30	0	0.00	68.50	4	7,740	0.05%
2020/09/21	12	70.35	20	69.73	69.00	-8	7,383	-0.11%
2020/09/18	66	71.56	33	72.07	72.20	33	7,242	0.46%
2020/09/17	29	70.69	44	70.68	72.00	-15	6,767	-0.22%
2020/09/16	37	69.22	51.1	68.89	70.00	-14.1	6,369	-0.22%
2020/09/15	76	63.69	33.1	63.88	65.10	42.9	5,609	0.76%
2020/09/14	25	56.50	3	57.93	59.20	22	4,909	0.45%
2020/09/10	3	55.50	3	55.20	54.80	0	4,858	0.00%
2020/09/09	10	54.10	1	55.30	55.30	9	4,950	0.18%
2020/09/08	13	55.38	10	55.46	54.70	3	4,999	0.06%
2020/09/07	1	53.50	0	0.00	53.10	1	5,008	0.02%
2020/09/04	1	53.60	1	54.20	54.20	0	5,133	0.00%
2020/09/03	2	55.70	0	0.00	54.80	2	5,220	0.04%
2020/09/02	0	0.00	1	55.40	55.30	-1	5,323	-0.02%
2020/08/31	1	53.70	0	0.00	53.80	1	5,701	0.02%
2020/08/28	7	54.47	1	54.10	53.80	6	5,973	0.10%
2020/08/27	1	53.70	0	0.00	53.50	1	6,255	0.02%
2020/08/26	16	54.06	10	54.50	54.40	6	6,355	0.09%
2020/08/25	0	0.00	3	53.07	53.10	-3	6,497	-0.05%
2020/08/21	3	51.67	1	52.30	52.10	2	6,881	0.03%
2020/08/20	2	51.45	2	53.50	50.90	0	7,135	0.00%
2020/08/19	4	55.75	2	55.90	55.10	2	7,182	0.03%
2020/08/18	1	55.50	1	55.40	55.40	0	7,250	0.00%
2020/08/17	2	55.00	4	55.33	55.30	-2	7,487	-0.03%
2020/08/14	0	0.00	2	54.60	54.70	-2	7,583	-0.03%
2020/08/13	0	0.00	3	54.60	54.80	-3	7,687	-0.04%
2020/08/11	2	53.90	3	53.70	53.00	-1	8,560	-0.01%
2020/08/10	3	55.77	6	56.32	54.80	-3	8,853	-0.03%
2020/08/07	12	57.20	4	57.13	56.00	8	9,415	0.08%
2020/08/06	1	54.50	0	0.00	52.70	1	9,507	0.01%
2020/08/05	0	0.00	2	53.80	53.90	-2	9,997	-0.02%
2020/08/03	3	53.80	2	53.75	53.80	1	11,261	0.01%
2020/07/30	13	52.35	1	52.80	53.00	12	12,488	0.10%
2020/07/29	6	51.37	7	51.06	51.60	-1	12,730	-0.01%
2020/07/28	6	50.68	10	51.42	50.20	-4	12,797	-0.03%
2020/07/27	1	50.00	0	0.00	50.00	1	12,956	0.01%
2020/07/24	4	51.15	0	0.00	51.00	4	13,285	0.03%
2020/07/22	2	53.70	1	53.20	52.70	1	13,415	0.01%
2020/07/20	7	53.03	0	0.00	52.80	7	13,748	0.05%
2020/07/17	0	0.00	4	53.30	52.10	-4	13,921	-0.03%
2020/07/16	0	0.00	1	55.20	55.00	-1	13,922	-0.01%
2020/07/15	7	59.23	4	58.80	58.20	3	13,949	0.02%
2020/07/14	0	0.00	3	61.77	59.50	-3	14,039	-0.02%
2020/07/13	4	63.23	2	62.80	62.50	2	14,127	0.01%
2020/07/10	2	62.45	46	62.32	61.50	-44	14,144	-0.31%
2020/07/09	8	62.41	44	62.12	62.10	-36	14,181	-0.25%
2020/07/08	5	61.30	41	60.89	61.20	-36	14,222	-0.25%
2020/07/07	1	60.10	8	61.08	60.40	-7	14,351	-0.05%
2020/07/06	2	59.50	48	59.78	59.90	-46	14,471	-0.32%
2020/07/03	2	58.70	11	58.93	58.70	-9	14,561	-0.06%
2020/07/02	12	58.02	9	58.24	58.40	3	14,934	0.02%
2020/07/01	8	57.41	6	58.18	57.10	2	15,227	0.01%
2020/06/30	2	56.60	1	56.50	56.70	1	15,401	0.01%
2020/06/29	6	56.80	4	57.03	56.20	2	15,402	0.01%
2020/06/24	0	0.00	8	55.36	55.90	-8	15,345	-0.05%
2020/06/23	15	55.55	10	55.28	55.00	5	15,400	0.03%
2020/06/22	8	55.30	17	55.16	56.20	-9	15,324	-0.06%
2020/06/19	1	53.80	3	53.30	53.80	-2	15,159	-0.01%
2020/06/18	0	0.00	5	53.62	53.10	-5	15,116	-0.03%
2020/06/17	9	53.34	13	53.27	53.10	-4	15,086	-0.03%
2020/06/16	4	52.15	3	52.50	52.70	1	15,056	0.01%
2020/06/15	3	51.67	7	51.70	51.10	-4	15,052	-0.03%
2020/06/12	9	51.36	1	51.30	51.80	8	15,063	0.05%
2020/06/11	5	50.80	3	49.73	50.50	2	15,064	0.01%
2020/06/10	9	51.91	4	51.75	51.60	5	15,146	0.03%
2020/06/09	5	52.46	12	52.43	52.00	-7	15,178	-0.05%
2020/06/08	46	52.86	24	53.33	52.00	22	15,246	0.14%
2020/06/05	6	57.92	7	57.89	57.70	-1	15,141	-0.01%
2020/06/04	42	58.74	47	59.34	58.00	-5	15,353	-0.03%
2020/06/03	43	59.02	56	60.10	60.30	-13	15,769	-0.08%
2020/06/02	8	58.24	10	58.70	57.70	-2	15,984	-0.01%
2020/06/01	31	58.49	2	58.95	58.30	29	16,421	0.18%
2020/05/29	0	0.00	3	57.73	57.70	-3	16,642	-0.02%
2020/05/28	49	58.29	22	57.89	57.10	27	16,528	0.16%
2020/05/27	103	56.78	109	56.59	55.90	-6	16,379	-0.04%	大買/大賣/
2020/05/26	18	57.62	19	57.93	58.10	-1	16,134	-0.01%
2020/05/25	12	57.18	31	57.43	57.80	-19	16,019	-0.12%
2020/05/22	73	59.10	19	58.40	57.10	54	15,985	0.34%
2020/05/21	3	58.03	18	58.27	58.00	-15	15,991	-0.09%
2020/05/20	6	57.75	28	57.66	57.40	-22	15,879	-0.14%
2020/05/19	36	58.11	23	58.78	57.00	13	15,747	0.08%
2020/05/18	15	60.86	29	61.73	61.20	-14	15,364	-0.09%
2020/05/15	6	58.70	12	58.68	57.50	-6	14,791	-0.04%
2020/05/14	184	61.45	205	61.51	59.80	-21	14,442	-0.15%	大買/大賣/
2020/05/13	25	60.61	51	60.17	61.00	-26	13,802	-0.19%
2020/05/12	9	61.24	5	61.70	60.80	4	13,520	0.03%
2020/05/11	74	59.60	4	59.40	59.50	70	12,981	0.54%
2020/05/08	43	58.97	51	58.81	58.30	-8	12,517	-0.06%
2020/05/07	39	54.64	15	54.04	55.70	24	11,727	0.20%
2020/05/06	56	52.57	59	53.39	50.70	-3	11,237	-0.03%
2020/05/05	5	47.63	22	48.08	50.30	-17	10,483	-0.16%
2020/05/04	3	46.05	6	46.45	45.80	-3	10,202	-0.03%
2020/04/30	9	46.36	1	46.15	46.10	8	10,141	0.08%
2020/04/29	5	46.62	17	46.81	47.75	-12	9,941	-0.12%
2020/04/28	8	45.08	5	45.24	44.85	3	9,568	0.03%
2020/04/27	6	45.93	4	45.96	45.85	2	9,479	0.02%
2020/04/24	12	46.23	20	46.98	46.10	-8	9,357	-0.09%
2020/04/23	10	45.97	29	46.40	46.30	-19	9,122	-0.21%
2020/04/22	4	45.21	16	45.21	45.40	-12	8,898	-0.13%
2020/04/21	5	44.19	5	44.63	43.05	0	8,656	0.00%
2020/04/20	1	44.30	1	44.50	44.70	0	8,549	0.00%
2020/04/17	37	45.23	20	44.76	43.85	17	8,441	0.20%
2020/04/16	7	46.06	9	46.06	45.65	-2	8,248	-0.02%
2020/04/15	11	45.50	12	45.48	45.00	-1	8,048	-0.01%
2020/04/14	8	46.40	20	46.36	45.45	-12	7,936	-0.15%
2020/04/13	46	46.38	38	46.61	45.80	8	7,732	0.10%
2020/04/10	24	45.10	10	45.20	44.50	14	7,445	0.19%
2020/04/09	7	44.54	17	44.93	44.05	-10	7,180	-0.14%
2020/04/08	14	43.28	75	43.35	43.40	-61	6,922	-0.88%
2020/04/07	24	44.50	20	44.68	43.50	4	6,708	0.06%
2020/04/06	20	41.79	81	43.46	43.70	-61	6,238	-0.98%
2020/04/01	5	39.45	39	39.01	39.75	-34	5,855	-0.58%
2020/03/31	6	36.80	0	0.00	36.15	6	5,580	0.11%
2020/03/30	4	35.80	6	36.00	36.20	-2	5,518	-0.04%
2020/03/27	3	36.47	10	36.56	36.00	-7	5,446	-0.13%
2020/03/26	6	34.78	3	34.90	35.00	3	5,314	0.06%
2020/03/25	25	34.64	4	34.83	34.25	21	5,254	0.40%
2020/03/24	6	34.58	3	34.35	34.40	3	5,180	0.06%
2020/03/20	4	33.74	13	33.22	33.85	-9	5,069	-0.18%
2020/03/19	8	31.82	11	32.18	31.10	-3	5,000	-0.06%
2020/03/18	7	35.37	5	34.85	34.50	2	4,882	0.04%
2020/03/17	7	34.86	6	34.83	34.45	1	4,772	0.02%
2020/03/16	11	35.12	20	34.78	34.20	-9	4,627	-0.19%
2020/03/13	10	32.26	4	32.44	32.95	6	4,383	0.14%
2020/03/12	29	37.48	41	35.83	35.70	-12	4,232	-0.28%
2020/03/11	25	40.11	33	39.80	38.20	-8	3,998	-0.20%
2020/03/10	56	39.60	25	40.84	38.90	31	3,708	0.84%
2020/03/09	36	46.95	30	46.27	43.00	6	3,398	0.18%
2020/03/06	18	44.91	38	45.29	46.20	-20	2,687	-0.74%
2020/03/05	145	41.34	38	41.76	42.00	107	2,126	5.03%	大買/鉅額交易
2020/03/04	22	37.70	11	38.09	39.15	11	1,554	0.71%
2020/03/03	1	35.20	5	35.33	35.60	-4	1,144	-0.35%
2020/03/02	0	0.00	4.1	35.52	35.10	-4.1	1,075	-0.38%
2020/02/27	0	0.00	5	34.89	34.10	-5	970	-0.52%
2020/02/26	2	34.70	0	0.00	34.50	2	925	0.22%
2020/02/25	4	35.73	0	0.00	35.00	4	895	0.45%
2020/02/24	5	36.84	11	36.60	36.65	-6	808	-0.74%
2020/02/21	0	0.00	2	34.75	34.65	-2	527	-0.38%
2020/02/18	3	34.17	1	33.90	33.90	2	490	0.41%
2020/02/14	0	0.00	4	33.96	33.75	-4	475	-0.84%
2020/02/13	1	33.75	1	33.75	33.75	0	470	0.00%
2020/02/10	11	35.10	47	35.01	33.85	-36	454	-7.92%
2020/02/07	9	34.57	11	34.42	34.40	-2	390	-0.51%
2020/02/05	0	0.00	1	33.70	34.10	-1	312	-0.32%
2020/02/04	0	0.00	1	33.00	33.60	-1	297	-0.34%
2020/02/03	2	30.70	20	32.45	32.40	-18	245	-7.35%
2020/01/31	20	31.10	0	0.00	31.30	20	227	8.81%
2020/01/30	0	0.00	6	32.02	31.40	-6	225	-2.66%
2020/01/20	2	33.00	0	0.00	33.15	2	219	0.91%
2020/01/15	1	32.75	0	0.00	32.75	1	230	0.43%
2020/01/06	0	0.00	2	32.75	32.65	-2	248	-0.81%
2019/12/31	1	32.85	3	32.70	32.75	-2	249	-0.80%
2019/12/30	0	0.00	5	32.71	32.75	-5	253	-1.97%
2019/12/27	8	32.54	0	0.00	32.65	8	256	3.12%
2019/12/26	2	32.60	0	0.00	32.60	2	256	0.78%
2019/12/25	30	32.69	0	0.00	32.65	30	257	11.66%
2019/12/19	8	32.98	0	0.00	32.90	8	275	2.90%
2019/12/17	4	33.00	0	0.00	32.90	4	289	1.38%
2019/12/02	2	31.90	0	0.00	32.30	2	386	0.52%
2019/11/29	2	32.25	0	0.00	32.00	2	397	0.50%
2019/11/27	2	32.35	0	0.00	32.15	2	446	0.45%
2019/11/26	2	32.40	0	0.00	32.35	2	473	0.42%
2019/11/20	4	32.33	0	0.00	32.35	4	557	0.72%
2019/11/19	5	32.85	0	0.00	32.80	5	563	0.89%
2019/11/14	1	32.60	0	0.00	32.30	1	611	0.16%
2019/11/13	6	32.98	0	0.00	32.70	6	612	0.98%
2019/10/29	0	0.00	2	34.05	33.95	-2	654	-0.31%
2019/10/23	0	0.00	3.1	32.95	33.00	-3.1	645	-0.48%
2019/10/17	7	32.34	0	0.00	32.70	7	641	1.09%
2019/10/16	5	32.00	0	0.00	31.80	5	642	0.78%
2019/10/08	10	32.60	0	0.00	32.15	10	631	1.58%
2019/09/27	0	0.00	1	33.55	33.60	-1	632	-0.16%
2019/09/20	1	34.40	0	0.00	34.55	1	610	0.16%
2019/09/18	0	0.00	1	34.10	33.85	-1	596	-0.17%
2019/09/05	0	0.00	1	35.55	34.90	-1	524	-0.19%
2019/08/28	1	34.25	1	33.90	33.90	0	385	0.00%
2019/08/16	5	33.10	0	0.00	33.20	5	242	2.06%
2019/08/15	10	33.18	1	33.40	33.10	9	233	3.85%
2019/08/13	0	0.00	1	32.00	32.00	-1	194	-0.51%
2019/08/02	1	30.55	0	0.00	30.50	1	181	0.55%
2019/07/31	0	0.00	3	31.00	31.15	-3	179	-1.67%
2019/07/29	0	0.00	1	32.00	31.75	-1	179	-0.56%
2019/07/25	0	0.00	10	31.50	31.60	-10	171	-5.84%
2019/07/22	1	30.75	0	0.00	30.70	1	170	0.59%
2019/07/12	1	30.85	1	31.00	31.00	0	167	0.00%
2019/07/11	0	0.00	5	30.75	30.85	-5	168	-2.97%
2019/07/10	0	0.00	58	30.37	30.55	-58	168	-34.40%
2019/07/02	0	0.00	5	32.00	32.10	-5	162	-3.08%
2019/06/24	10	31.30	0	0.00	31.50	10	180	5.55%
2019/05/23	11	29.97	0	0.00	30.00	11	229	4.79%
2019/05/14	5	30.00	0	0.00	30.85	5	230	2.17%
2019/05/13	11	30.61	0	0.00	30.40	11	228	4.81%
2019/04/29	0	0.00	15	31.98	31.95	-15	217	-6.90%
2019/04/26	15	31.80	0	0.00	32.15	15	217	6.91%
2019/04/22	0	0.00	2	32.15	32.15	-2	211	-0.95%
2019/04/12	8	31.96	0	0.00	32.00	8	193	4.15%
2019/04/02	14	31.48	10	31.25	31.55	4	169	2.35%
2019/03/29	2	30.95	0	0.00	30.95	2	157	1.27%
2019/03/28	20	31.00	0	0.00	30.95	20	155	12.84%
2019/03/26	0	0.00	1	30.90	30.95	-1	147	-0.68%
2019/03/25	1	30.35	0	0.00	30.65	1	140	0.71%
2019/03/22	13	30.78	17	30.94	30.65	-4	135	-2.96%
2019/03/21	17	30.49	46	30.61	30.80	-29	126	-22.92%
2019/03/20	10	30.15	0	0.00	30.20	10	115	8.66%
2019/03/13	5	28.90	0	0.00	29.10	5	110	4.52%
2019/03/11	4	28.91	0	0.00	29.10	4	106	3.75%
2019/03/07	3	29.40	0	0.00	29.20	3	105	2.85%
2019/02/25	0	0.00	5	29.70	29.70	-5	98	-5.06%
2019/02/22	1	29.50	0	0.00	29.45	1	96	1.04%
2019/02/20	3	29.07	0	0.00	29.15	3	91	3.30%
2019/02/19	10	29.20	0	0.00	29.10	10	90	11.05%
2019/01/29	0	0.00	4	28.70	28.65	-4	86	-4.64%
2018/12/24	0	0.00	1	29.00	29.05	-1	114	-0.88%
2018/12/14	5	29.10	0	0.00	29.15	5	116	4.28%
2018/12/12	0	0.00	6	30.20	29.85	-6	116	-5.14%
2018/12/11	6	29.37	0	0.00	29.95	6	116	5.17%
2018/11/15	0	0.00	4	29.00	29.00	-4	124	-3.20%
2018/11/06	0	0.00	10	27.10	27.20	-10	159	-6.28%
2018/10/05	0	0.00	5	30.00	30.00	-5	177	-2.81%
2018/10/02	0	0.00	1	30.30	30.20	-1	182	-0.55%
2018/09/27	10	30.05	0	0.00	30.00	10	189	5.28%
2018/09/06	2	30.80	0	0.00	31.20	2	241	0.83%
2018/08/28	0	0.00	1	31.05	31.50	-1	259	-0.38%
2018/08/24	0	0.00	1	31.00	30.95	-1	262	-0.38%
2018/08/21	2.3	31.29	0	0.00	31.80	2.3	268	0.85%
2018/08/15	2	31.00	2	31.20	31.70	0	264	0.00%
2018/08/14	1	30.35	0	0.00	31.45	1	257	0.39%
2018/08/08	2	30.50	0	0.00	30.45	2	243	0.82%
2018/08/03	0	0.00	1	29.15	29.15	-1	243	-0.41%
2018/08/02	1	29.15	0	0.00	29.15	1	254	0.39%
2018/07/31	4	29.20	0	0.00	29.05	4	263	1.52%
2018/07/24	2	29.30	0	0.00	29.35	2	264	0.76%
2018/07/18	1	29.85	0	0.00	29.65	1	296	0.34%
2018/07/11	0.1	30.20	0	0.00	29.90	0.1	314	0.03%
2018/07/06	0	0.00	4	30.25	30.25	-4	328	-1.22%
2018/07/05	0	0.00	2	30.00	30.20	-2	331	-0.60%
2018/07/04	9	30.00	0	0.00	30.30	9	334	2.69%
2018/07/03	6	30.52	0	0.00	30.85	6	325	1.84%
2018/07/02	2	31.15	0	0.00	31.10	2	326	0.61%
2018/06/27	5	30.00	0	0.00	30.25	5	330	1.51%
2018/06/26	5	30.50	0	0.00	30.20	5	328	1.52%
2018/06/22	5	31.00	0	0.00	31.30	5	323	1.55%
2018/06/11	0	0.00	7	32.33	32.50	-7	417	-1.68%
2018/05/29	0	0.00	8	32.60	32.25	-8	507	-1.57%
2018/05/28	2	32.10	0	0.00	32.10	2	516	0.39%
2018/05/23	8	31.70	0	0.00	31.85	8	596	1.34%
2018/05/22	5	31.65	0	0.00	31.60	5	630	0.79%
2018/05/21	0	0.00	4	31.80	31.80	-4	643	-0.62%
2018/05/18	2	31.80	0	0.00	31.80	2	650	0.31%
2018/05/17	2	31.95	0	0.00	32.00	2	659	0.30%
2018/05/16	0	0.00	2	32.05	31.85	-2	665	-0.30%
2018/05/10	4	31.79	0	0.00	32.50	4	751	0.53%
2018/05/04	1	32.55	0	0.00	32.80	1	759	0.13%
2018/04/27	2	32.50	0	0.00	32.50	2	786	0.25%
2018/04/26	1	33.00	0	0.00	32.90	1	790	0.13%
2018/04/18	0	0.00	2	34.55	35.55	-2	797	-0.25%
2018/04/16	1	35.00	2	35.20	34.90	-1	809	-0.12%
2018/04/13	1	35.85	0	0.00	35.85	1	823	0.12%
2018/04/12	2	36.23	0	0.00	36.25	2	837	0.24%
2018/04/11	3	36.75	1	36.75	36.75	2	851	0.23%
2018/04/10	4	36.93	0	0.00	37.15	4	859	0.47%
2018/04/03	0	0.00	4	36.90	37.30	-4	867	-0.46%
2018/03/30	3	36.83	0	0.00	36.75	3	884	0.34%
2018/03/29	2	36.40	0	0.00	36.75	2	903	0.22%
2018/03/27	0	0.00	1	36.50	36.85	-1	919	-0.11%
2018/03/22	0	0.00	3	36.60	36.60	-3	933	-0.32%
2018/03/20	0	0.00	4	38.00	38.00	-4	962	-0.42%
2018/03/15	8	38.63	5	38.30	38.25	3	1,163	0.26%
2018/03/12	1	37.30	0	0.00	37.50	1	1,245	0.08%
2018/03/09	0	0.00	4	37.10	37.10	-4	1,244	-0.32%
2018/03/08	1	37.35	1	37.80	37.90	0	1,253	0.00%
2018/03/07	0	0.00	4	37.00	37.00	-4	1,244	-0.32%
2018/03/06	0	0.00	2	37.00	37.20	-2	1,268	-0.16%
2018/03/05	2	36.35	0	0.00	37.20	2	1,317	0.15%
2018/03/01	0	0.00	5	36.97	37.00	-5	1,388	-0.36%
2018/02/27	0	0.00	4	36.80	37.40	-4	1,490	-0.27%
2018/02/22	0	0.00	6	36.20	36.50	-6	1,453	-0.41%
2018/02/12	3	34.10	2	34.50	34.50	1	1,440	0.07%
2018/02/09	0	0.00	8	34.23	34.10	-8	1,475	-0.54%
2018/02/08	4	34.05	0	0.00	34.70	4	1,478	0.27%
2018/02/07	0	0.00	5	34.52	34.60	-5	1,485	-0.34%
2018/02/05	8	34.58	0	0.00	34.95	8	1,495	0.53%
2018/02/02	2	34.25	2	35.10	34.90	0	1,509	0.00%
2018/02/01	0	0.00	7	35.01	35.20	-7	1,551	-0.45%
2018/01/31	1	35.05	1	34.90	35.10	0	1,578	0.00%
2018/01/29	0	0.00	1	35.25	35.65	-1	1,662	-0.06%
2018/01/26	2	34.73	0	0.00	35.35	2	1,722	0.12%
2018/01/25	0	0.00	6	35.05	35.00	-6	1,790	-0.34%
2018/01/24	12	34.60	0	0.00	35.25	12	1,849	0.65%
2018/01/22	1	34.55	0	0.00	34.35	1	2,070	0.05%
2018/01/19	4	34.85	0	0.00	34.60	4	2,076	0.19%
2018/01/17	1	35.00	0	0.00	35.05	1	2,059	0.05%
2018/01/15	0	0.00	10	34.84	34.90	-10	2,070	-0.48%
2018/01/12	2	34.90	1	35.00	35.00	1	2,082	0.05%
2018/01/11	2	34.80	2	34.80	34.75	0	2,118	0.00%
2018/01/08	0	0.00	1	36.65	36.45	-1	2,092	-0.05%
2018/01/05	3	37.55	3	37.63	37.55	0	2,078	0.00%
2018/01/04	1	37.00	3	37.30	37.30	-2	2,058	-0.10%
2018/01/02	0	0.00	3	37.00	37.00	-3	2,042	-0.15%