松翰 (5471)-中國信託券商分點個股進出

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/16	0	0.00	0.2	51.10	51.40	-0.2	544	-0.04%
2024/05/08	1	51.60	0	0.00	51.80	1	545	0.18%
2024/05/06	0.1	51.00	0	0.00	51.00	0.1	544	0.01%
2024/04/23	0	0.00	0.1	49.00	49.30	-0.1	566	-0.02%
2024/04/22	1	49.80	0	0.00	48.95	1	574	0.17%
2024/04/16	0	0.00	5.1	51.17	51.20	-5.1	569	-0.90%
2024/04/11	2.1	53.64	0	0.00	53.50	2.1	563	0.38%
2024/04/10	1	54.20	2	54.30	55.10	-1	562	-0.18%
2024/04/09	7	53.51	1.3	53.57	53.80	5.7	554	1.03%
2024/04/08	0.1	54.80	1.3	54.35	53.30	-1.2	557	-0.22%
2024/04/02	4	55.03	0.3	54.70	54.20	3.7	593	0.62%
2024/04/01	0	0.00	0.5	54.90	54.90	-0.5	583	-0.09%
2024/03/29	0	0.00	1.1	53.00	52.80	-1.1	555	-0.19%
2024/03/28	5.3	53.40	0.1	54.30	53.70	5.2	547	0.95%
2024/03/27	11	52.18	1	54.10	54.10	10	493	2.03%
2024/03/25	0	0.00	1	49.90	49.85	-1	421	-0.24%
2024/03/22	3	49.30	0	0.00	49.30	3	429	0.70%
2024/03/20	0	0.00	5	48.80	48.80	-5	440	-1.14%
2024/03/19	0.3	48.65	0	0.00	48.25	0.3	449	0.07%
2024/03/18	0	0.00	0.4	48.60	48.70	-0.4	453	-0.09%
2024/03/15	4.3	49.05	2	48.88	48.60	2.3	456	0.50%
2024/03/14	0.2	50.00	0	0.00	49.65	0.2	460	0.04%
2024/03/13	5	49.74	1	49.65	49.65	4	466	0.86%
2024/03/12	0.2	50.90	0	0.00	50.90	0.2	467	0.04%
2024/03/08	0	0.00	2	50.60	50.20	-2	486	-0.41%
2024/03/07	0.2	51.70	0	0.00	51.00	0.2	497	0.04%
2024/03/05	0	52.00	0	0.00	52.30	0	523	0.01%
2024/03/04	0	0.00	0.1	52.60	51.90	-0.1	546	-0.02%
2024/03/01	0.3	52.78	0.4	52.80	52.50	-0.1	583	-0.01%
2024/02/29	0.2	53.70	0	0.00	53.70	0.2	608	0.03%
2024/02/27	0	0.00	2.1	54.26	54.10	-2.1	630	-0.33%
2024/02/23	0.4	53.73	0	0.00	53.00	0.4	843	0.05%
2024/02/22	0	0.00	5	53.50	53.40	-5	898	-0.56%
2024/02/21	0.3	53.70	0	0.00	53.70	0.3	947	0.03%
2024/02/19	1	52.70	0	0.00	53.30	1	951	0.11%
2024/02/15	0.6	51.80	0	0.00	51.50	0.6	966	0.06%
2024/02/05	0.1	52.36	0	0.00	51.70	0.1	966	0.01%
2024/02/02	0	0.00	5	52.40	52.40	-5	969	-0.52%
2024/01/30	0.1	53.10	0	0.00	52.70	0.1	983	0.01%
2024/01/25	1.3	54.72	0	0.00	54.70	1.3	989	0.13%
2024/01/24	0	0.00	1.1	55.19	55.20	-1.1	990	-0.11%
2024/01/23	0	53.60	0	0.00	54.10	0	989	0.00%
2024/01/22	0.1	52.90	0.5	53.20	53.80	-0.4	993	-0.04%
2024/01/18	0.1	52.20	0	0.00	52.90	0.1	995	0.01%
2024/01/17	0.2	52.62	3	52.10	52.10	-2.8	1,005	-0.28%
2024/01/16	0.2	53.94	0	0.00	52.90	0.2	1,009	0.02%
2024/01/15	0	0.00	1	54.60	54.70	-1	1,008	-0.10%
2024/01/12	0.1	54.95	0.2	54.65	54.10	-0.1	1,009	-0.01%
2024/01/09	1	54.50	0	0.00	54.40	1	1,036	0.10%
2024/01/08	0.1	54.30	0	0.00	54.20	0.1	1,033	0.01%
2024/01/05	0.2	55.40	0	0.00	54.80	0.2	1,035	0.01%
2024/01/04	0.1	55.50	0	0.00	55.20	0.1	1,034	0.01%
2023/12/29	16.5	57.87	0	0.00	57.40	16.5	1,023	1.61%
2023/12/28	0.2	58.00	1.3	57.78	57.80	-1.1	1,014	-0.11%
2023/12/25	0.1	55.10	0	0.00	54.90	0.1	977	0.01%
2023/12/22	0	54.60	0	0.00	55.00	0	989	0.00%
2023/12/21	0.1	54.50	0	0.00	54.30	0.1	984	0.01%
2023/12/20	0.1	55.00	0	0.00	54.70	0.1	979	0.01%
2023/12/19	0	0.00	2	54.90	55.20	-2	975	-0.21%
2023/12/18	0.1	55.90	0	0.00	55.80	0.1	968	0.01%
2023/12/15	2	57.40	0	0.00	57.00	2	961	0.21%
2023/12/14	0.1	57.00	0	0.00	56.80	0.1	950	0.01%
2023/12/13	0	0.00	1	57.00	57.20	-1	940	-0.11%
2023/12/12	0	0.00	5	56.80	56.90	-5	935	-0.53%
2023/12/11	0	0.00	3	57.50	56.70	-3	929	-0.32%
2023/12/08	3	56.70	0	0.00	56.70	3	920	0.33%
2023/12/07	0.1	55.80	1	55.50	55.40	-0.9	908	-0.10%
2023/12/06	0	0.00	1	56.20	56.20	-1	899	-0.11%
2023/12/05	0.4	56.52	0.5	56.31	55.90	-0.1	891	-0.01%
2023/12/04	0.1	57.55	0	57.30	57.00	0.1	877	0.01%
2023/12/01	0	57.30	0	57.30	57.70	0	862	0.00%
2023/11/30	2.2	57.80	5	57.10	56.90	-2.8	844	-0.33%
2023/11/29	0.1	57.80	2.1	57.71	58.00	-2.1	824	-0.25%
2023/11/28	1.3	58.08	1	58.20	58.50	0.3	799	0.04%
2023/11/27	0	0.00	11	56.64	56.50	-11	762	-1.44%
2023/11/24	5.1	57.08	10	56.88	56.50	-4.9	732	-0.66%
2023/11/22	16.1	57.62	6.2	57.31	57.80	9.9	624	1.59%
2023/11/21	6.3	54.08	1.5	54.65	55.00	4.8	478	0.99%
2023/11/20	5	52.72	0	0.00	53.90	5	415	1.20%
2023/11/16	0	0.00	1	50.50	49.85	-1	357	-0.28%
2023/11/15	3	50.30	1	50.50	50.30	2	353	0.57%
2023/11/14	0	0.00	1	49.85	49.90	-1	341	-0.29%
2023/11/10	0.2	48.45	0	0.00	48.00	0.2	336	0.04%
2023/11/09	0	0.00	2	49.60	49.10	-2	335	-0.60%
2023/11/07	2	49.93	1	49.40	49.40	1	329	0.30%
2023/11/06	0.1	49.05	0	0.00	49.65	0.1	329	0.02%
2023/10/31	4	49.39	0	0.00	49.40	4	321	1.24%
2023/10/30	0	0.00	4	49.15	49.35	-4	317	-1.26%
2023/10/26	3	48.67	0	0.00	48.55	3	316	0.95%
2023/10/25	0	0.00	1	48.55	49.15	-1	314	-0.32%
2023/10/24	1	47.85	0	0.00	47.95	1	305	0.33%
2023/10/23	0	0.00	6	48.13	48.25	-6	300	-2.00%
2023/10/20	1	47.05	0	0.00	47.10	1	297	0.34%
2023/10/18	0	0.00	3	48.20	47.85	-3	311	-0.96%
2023/10/17	0	0.00	4	47.80	47.65	-4	294	-1.36%
2023/10/13	0	0.00	1	46.35	46.95	-1	309	-0.32%
2023/10/12	2	45.55	0	0.00	46.20	2	313	0.64%
2023/10/11	0	0.00	1	46.20	45.80	-1	314	-0.32%
2023/10/06	1	46.80	0	0.00	46.60	1	315	0.32%
2023/10/04	0	0.00	2	46.35	46.25	-2	317	-0.63%
2023/10/03	2	46.70	0	0.00	46.90	2	319	0.63%
2023/09/27	6	46.46	5	46.96	46.35	1	314	0.32%
2023/09/26	0	45.30	2	44.48	44.35	-2	299	-0.67%
2023/09/25	0	0.00	2	44.93	44.80	-2	302	-0.66%
2023/09/20	1	45.80	0	0.00	45.55	1	302	0.33%
2023/09/18	10	47.10	0.3	46.25	47.00	9.7	302	3.21%
2023/09/08	0.2	45.70	0	0.00	46.00	0.2	300	0.07%
2023/09/06	2	46.10	0	0.00	46.35	2	301	0.66%
2023/09/01	0	0.00	1	45.45	45.40	-1	304	-0.33%
2023/08/15	2.3	43.11	0	0.00	42.75	2.3	301	0.76%
2023/08/14	1	43.50	0	0.00	43.40	1	299	0.33%
2023/08/10	1	44.20	0	0.00	44.25	1	295	0.34%
2023/08/09	1.5	45.37	0	0.00	45.10	1.5	291	0.51%
2023/08/08	1	45.50	0	0.00	45.60	1	289	0.35%
2023/08/04	1	45.70	0	0.00	45.80	1	288	0.35%
2023/08/02	0.1	46.05	0	0.00	46.00	0.1	287	0.03%
2023/08/01	1	46.50	1	47.75	46.55	0	284	0.00%
2023/07/31	1	46.10	0	0.00	46.15	1	278	0.36%
2023/07/28	0	0.00	0.1	46.50	46.40	-0.1	275	-0.04%
2023/07/27	0	0.00	1	46.10	46.20	-1	272	-0.37%
2023/07/26	2	45.75	0	0.00	45.60	2	269	0.74%
2023/07/25	1	45.80	0	0.00	45.75	1	269	0.37%
2023/07/24	1	45.55	1	46.15	45.55	0	264	0.00%
2023/07/21	1.1	47.55	0	0.00	47.10	1.1	256	0.43%
2023/07/20	4	48.23	0	0.00	48.10	4	256	1.56%
2023/07/18	0	0.00	9	50.83	51.00	-9	250	-3.59%
2023/07/17	1	51.20	0	0.00	51.00	1	241	0.41%
2023/07/07	0	0.00	15	49.90	50.10	-15	242	-6.18%
2023/07/03	0	0.00	1	50.50	50.70	-1	252	-0.40%
2023/06/27	1	50.00	0	0.00	49.85	1	254	0.39%
2023/06/26	1	50.40	0	0.00	50.50	1	253	0.39%
2023/06/21	2	51.05	0	0.00	51.10	2	255	0.78%
2023/06/13	1	51.70	0	0.00	51.80	1	260	0.38%
2023/06/07	0	0.00	7	51.89	51.80	-7	267	-2.62%
2023/06/06	0.2	51.00	0	0.00	51.00	0.2	263	0.08%
2023/06/02	0	0.00	1	51.00	51.10	-1	267	-0.37%
2023/06/01	1	51.20	0	0.00	51.20	1	270	0.37%
2023/05/31	0	0.00	1	51.00	51.00	-1	274	-0.36%
2023/05/30	2	51.20	0	0.00	51.00	2	276	0.72%
2023/05/29	0	0.00	1	51.00	51.10	-1	279	-0.36%
2023/05/25	1	50.70	1	51.00	50.70	0	281	0.00%
2023/05/19	0	0.00	1	50.30	50.00	-1	288	-0.35%
2023/05/18	1	50.00	0	0.00	50.00	1	291	0.34%
2023/05/05	1	50.70	0	0.00	50.60	1	326	0.31%
2023/04/28	0	0.00	1	49.90	49.70	-1	379	-0.26%
2023/04/26	1	49.00	0	0.00	49.35	1	376	0.27%
2023/04/25	2.2	49.03	0	0.00	49.15	2.2	376	0.57%
2023/04/21	6.1	51.18	0	0.00	50.50	6.1	372	1.63%
2023/04/20	1	52.50	0	0.00	52.30	1	364	0.27%
2023/04/19	0.1	53.65	0	0.00	53.20	0.1	365	0.03%
2023/04/17	0	0.00	1	54.90	55.00	-1	367	-0.27%
2023/04/12	1	54.50	0	0.00	54.80	1	369	0.27%
2023/04/10	1	54.10	0	0.00	53.90	1	380	0.26%
2023/03/29	0.1	53.60	0	0.00	53.20	0.1	745	0.01%
2023/03/27	0.1	53.90	0	0.00	54.20	0.1	797	0.01%
2023/03/09	1	55.30	0	0.00	55.30	1	887	0.11%
2023/03/07	0	0.00	1	55.30	55.20	-1	958	-0.10%
2023/03/03	2	54.75	0	0.00	55.10	2	960	0.21%
2023/03/01	1	54.00	0	0.00	54.30	1	965	0.10%
2023/02/24	1	54.60	0	0.00	54.80	1	964	0.10%
2023/02/22	1	54.50	0	0.00	54.50	1	966	0.10%
2023/02/20	0	0.00	1	55.40	55.10	-1	975	-0.10%
2023/02/17	0	0.00	1	54.90	54.80	-1	978	-0.10%
2023/02/15	0	0.00	1.1	54.68	54.00	-1.1	985	-0.11%
2023/02/14	0	0.00	3	54.03	53.90	-3	983	-0.31%
2023/02/13	2	53.05	0	0.00	53.20	2	986	0.20%
2023/02/09	0	0.00	1	54.80	54.60	-1	992	-0.10%
2023/02/08	0	0.00	5	54.68	54.70	-5	990	-0.50%
2023/02/07	1	53.30	1	54.20	53.90	0	982	0.00%
2023/02/03	0	0.00	3	54.57	54.30	-3	978	-0.31%
2023/02/02	0.1	54.30	1	54.30	54.10	-0.9	970	-0.09%
2023/02/01	1	53.50	3	52.53	53.60	-2	954	-0.21%
2023/01/31	0	0.00	2	51.45	51.90	-2	937	-0.21%
2023/01/11	0	0.00	5	51.34	51.10	-5	921	-0.54%
2023/01/06	1	51.50	1	51.50	51.40	0	919	0.00%
2023/01/04	0	0.00	2	51.00	50.50	-2	911	-0.22%
2022/12/28	1	49.75	0	0.00	49.20	1	897	0.11%
2022/12/26	1	50.60	0	0.00	50.40	1	886	0.11%
2022/12/23	1	51.50	0	0.00	51.10	1	877	0.11%
2022/12/22	6	51.95	2	51.95	52.00	4	875	0.46%
2022/12/21	52	56.71	45	53.64	53.40	7	842	0.83%
2022/12/20	0	0.00	7	54.99	55.10	-7	535	-1.31%
2022/12/19	0	0.00	2	49.95	50.10	-2	493	-0.41%
2022/12/16	1	48.85	0	0.00	48.80	1	490	0.20%
2022/12/15	0	0.00	2	49.93	50.80	-2	483	-0.41%
2022/12/09	1	49.85	2	49.90	49.70	-1	475	-0.21%
2022/12/08	3	49.35	0	0.00	49.15	3	471	0.64%
2022/12/06	0	0.00	2	51.84	51.10	-2	458	-0.44%
2022/12/05	3	52.83	1	52.20	52.20	2	451	0.44%
2022/12/02	3	53.36	1	52.90	53.20	2	442	0.46%
2022/12/01	5	51.88	1	49.85	52.60	4	412	0.97%
2022/11/29	5	47.19	0	0.00	47.25	5	327	1.53%
2022/11/28	3	48.22	0	0.00	48.10	3	309	0.97%
2022/11/22	1	47.55	0	0.00	47.60	1	296	0.34%
2022/11/16	6	49.93	0	0.00	50.30	6	286	2.10%
2022/11/11	1	49.95	0	0.00	49.00	1	275	0.36%
2022/11/09	1	48.95	0	0.00	49.15	1	268	0.37%
2022/10/20	0	0.00	2	45.60	45.45	-2	294	-0.68%
2022/10/18	0	0.00	2	46.70	46.85	-2	306	-0.65%
2022/09/29	0	0.00	0.5	49.55	49.20	-0.5	395	-0.13%
2022/09/28	1.3	47.00	0	0.00	46.50	1.3	388	0.33%
2022/09/26	1.5	50.48	0	0.00	49.35	1.5	400	0.37%
2022/09/23	1	53.50	0	0.00	53.20	1	429	0.23%
2022/09/22	0	0.00	1	54.50	54.10	-1	434	-0.23%
2022/09/13	4	57.60	0	0.00	57.50	4	454	0.88%
2022/09/06	1	56.50	2	55.90	55.90	-1	493	-0.20%
2022/09/05	0	0.00	2	57.00	57.00	-2	499	-0.40%
2022/08/29	0	0.00	1	58.60	58.70	-1	525	-0.19%
2022/08/18	0	0.00	1	58.30	59.20	-1	553	-0.18%
2022/08/16	2	59.50	0	0.00	59.40	2	552	0.36%
2022/08/15	1	59.30	0	0.00	59.70	1	551	0.18%
2022/08/02	1	57.20	0	0.00	57.30	1	580	0.17%
2022/07/27	2	57.75	0	0.00	58.30	2	589	0.34%
2022/07/26	1	59.30	0	0.00	58.90	1	588	0.17%
2022/07/22	2	61.30	0	0.00	61.20	2	590	0.34%
2022/07/21	0.4	61.50	0	0.00	62.00	0.4	605	0.06%
2022/07/20	4	68.30	4	68.05	68.00	0	603	0.00%
2022/07/19	0	0.00	4	66.95	67.00	-4	603	-0.66%
2022/07/18	1	66.20	1	66.90	66.70	0	601	0.00%
2022/07/12	2	60.15	0	0.00	60.20	2	585	0.34%
2022/07/11	1	61.80	0	0.00	61.70	1	592	0.17%
2022/07/07	9	61.17	7	61.50	61.50	2	600	0.33%
2022/07/05	0	0.00	11	61.25	61.40	-11	639	-1.72%
2022/07/04	5	60.30	2	60.40	60.40	3	645	0.47%
2022/07/01	3	64.67	0	0.00	60.50	3	661	0.45%
2022/06/29	0	0.00	2	68.50	68.70	-2	639	-0.31%
2022/06/24	0	0.00	1	69.30	68.70	-1	831	-0.12%
2022/06/23	1	67.10	0	0.00	68.00	1	839	0.12%
2022/06/20	3	69.37	0	0.00	67.30	3	968	0.31%
2022/06/17	1	69.90	0	0.00	69.90	1	963	0.10%
2022/06/16	1	71.40	1	71.40	71.30	0	957	0.00%
2022/06/15	1	71.80	0	0.00	71.80	1	966	0.10%
2022/06/14	1	71.40	0	0.00	72.00	1	974	0.10%
2022/06/13	1	73.00	0	0.00	72.60	1	981	0.10%
2022/06/02	1.2	77.33	0	0.00	77.40	1.2	1,027	0.12%
2022/05/31	2	76.85	3	77.13	77.20	-1	1,047	-0.10%
2022/05/30	0	0.00	1.2	76.05	76.20	-1.2	1,051	-0.11%
2022/05/27	0.1	74.50	0	0.00	74.30	0.1	1,054	0.01%
2022/05/24	2	74.60	1	74.00	74.00	1	1,185	0.08%
2022/05/23	0	0.00	1	75.40	75.30	-1	1,189	-0.08%
2022/05/19	0	0.00	3	75.20	75.50	-3	1,203	-0.25%
2022/05/18	1	76.60	0	0.00	76.50	1	1,202	0.08%
2022/05/17	1	77.20	0	0.00	77.20	1	1,199	0.08%
2022/05/12	0	0.00	5	74.00	74.00	-5	1,217	-0.41%
2022/05/09	1	74.60	0	0.00	74.20	1	1,221	0.08%
2022/05/06	0.1	76.60	0	0.00	76.70	0.1	1,216	0.01%
2022/04/28	1	75.80	0	75.50	75.60	1	1,229	0.08%
2022/04/25	0	0.00	1	78.20	77.00	-1	1,208	-0.08%
2022/04/19	1	81.10	1	81.30	81.50	0	1,258	0.00%
2022/04/18	1	80.80	0	0.00	80.70	1	1,273	0.08%
2022/04/11	1	84.00	0.1	83.20	83.10	0.9	1,446	0.06%
2022/04/08	1	85.80	0	0.00	86.10	1	1,534	0.07%
2022/04/07	3	86.43	10	87.00	85.90	-7	1,531	-0.46%
2022/04/06	0	88.30	4	87.65	87.90	-4	1,512	-0.26%
2022/03/31	0	0.00	11	90.00	90.00	-11	1,502	-0.73%
2022/03/30	7.5	92.20	8	91.75	91.00	-0.5	1,485	-0.03%
2022/03/29	11	92.24	13	91.71	91.40	-2	1,419	-0.14%
2022/03/28	3	89.03	3	89.10	89.30	0	1,335	0.00%
2022/03/25	3	90.33	1	91.00	90.40	2	1,331	0.15%
2022/03/24	2	90.50	2	90.95	90.90	0	1,308	0.00%
2022/03/23	26	89.96	10	90.09	90.40	16	1,273	1.26%
2022/03/22	1	87.00	0	0.00	87.80	1	1,216	0.08%
2022/03/18	1	85.80	0	0.00	87.20	1	1,212	0.08%
2022/03/17	3	85.27	1	84.80	85.30	2	1,209	0.17%
2022/03/14	1	86.30	0	0.00	86.10	1	1,272	0.08%
2022/03/11	0.1	87.40	0	0.00	86.40	0.1	1,288	0.01%
2022/03/10	0	0.00	0.1	86.70	87.00	-0.1	1,298	0.00%
2022/03/08	0	0.00	2	84.10	84.00	-2	1,446	-0.14%
2022/03/07	4.1	87.33	10	86.52	86.60	-5.9	1,505	-0.39%
2022/03/03	1	89.00	6	88.97	89.00	-5	1,511	-0.33%
2022/03/02	1	87.80	0	0.00	88.70	1	1,517	0.07%
2022/03/01	1	88.30	1	88.20	88.20	0	1,520	0.00%
2022/02/25	8	88.36	6	88.00	87.60	2	1,523	0.13%
2022/02/24	0	0.00	5	87.40	87.30	-5	1,517	-0.33%
2022/02/22	1	85.00	0	0.00	84.30	1	1,672	0.06%
2022/02/18	1.1	84.92	0	0.00	85.00	1.1	1,762	0.06%
2022/02/17	1	85.40	0.1	85.70	85.10	1	1,786	0.05%
2022/02/15	1	86.00	0	0.00	85.60	1	1,846	0.05%
2022/02/14	1	83.80	0	0.00	83.90	1	1,863	0.05%
2022/02/11	1	85.00	0	0.00	85.00	1	1,873	0.05%
2022/02/09	1	85.50	0	0.00	86.20	1	1,897	0.05%
2022/01/26	1.2	83.17	30	82.47	82.50	-28.8	1,907	-1.51%
2022/01/24	0	0.00	1	83.50	83.40	-1	1,961	-0.05%
2022/01/21	0	85.30	0	0.00	84.60	0	1,967	0.00%
2022/01/19	0	0.00	1	85.90	86.00	-1	1,993	-0.05%
2022/01/18	0	0.00	2	85.75	86.00	-2	2,033	-0.10%
2022/01/17	0	0.00	1	84.80	84.90	-1	2,029	-0.05%
2022/01/14	2.2	83.36	0	0.00	83.30	2.2	2,047	0.11%
2022/01/13	0	0.00	1.3	85.15	85.00	-1.3	2,057	-0.06%
2022/01/12	1	87.10	2	86.40	86.30	-1	2,044	-0.05%
2022/01/11	2.2	88.31	0	0.00	88.80	2.2	2,029	0.11%
2022/01/10	0	0.00	3	88.87	88.80	-3	2,018	-0.15%
2022/01/06	0.1	93.00	1	92.50	92.70	-0.9	1,989	-0.05%
2022/01/05	1	94.30	0	0.00	93.50	1	2,014	0.05%
2022/01/04	11	95.29	4	94.20	93.90	7	2,014	0.35%
2022/01/03	3	95.07	5	93.92	95.00	-2	1,926	-0.10%
2021/12/30	0	0.00	0.2	92.00	92.00	-0.2	1,848	-0.01%
2021/12/29	1	91.80	4	91.50	92.00	-3	1,881	-0.16%
2021/12/27	0	0.00	1.1	91.44	91.50	-1.1	1,947	-0.06%
2021/12/23	0	0.00	2	92.20	91.60	-2	1,994	-0.10%
2021/12/22	2	91.80	1	92.40	91.30	1	2,010	0.05%
2021/12/21	0.1	91.00	0	0.00	91.20	0.1	2,038	0.00%
2021/12/17	0.1	90.80	0	0.00	91.00	0.1	2,090	0.00%
2021/12/16	0.4	91.78	2.3	91.50	91.60	-1.8	2,096	-0.09%
2021/12/14	0	0.00	3	90.57	90.00	-3	2,103	-0.14%
2021/12/13	1	90.80	0	0.00	90.60	1	2,101	0.05%
2021/12/10	0	0.00	1	90.80	91.20	-1	2,110	-0.05%
2021/12/09	4.3	90.55	0	0.00	90.40	4.3	2,114	0.20%
2021/12/08	2.3	92.54	9	91.62	91.60	-6.8	2,125	-0.32%
2021/12/06	2	95.30	3	95.00	94.70	-1	2,097	-0.05%
2021/12/03	0	0.00	2	96.15	95.80	-2	2,136	-0.09%
2021/12/02	10	96.64	12.1	96.46	94.60	-2.1	2,197	-0.10%
2021/12/01	29	95.12	0.1	96.10	96.50	28.9	2,259	1.28%
2021/11/30	0	0.00	1	91.40	92.50	-1	2,285	-0.04%
2021/11/29	1	89.40	1	88.40	90.80	0	2,328	0.00%
2021/11/26	0	0.00	0.5	89.70	90.10	-0.5	2,347	-0.02%
2021/11/25	0	0.00	4	92.58	91.00	-4	2,364	-0.17%
2021/11/24	5	91.58	3.2	91.73	92.00	1.8	2,366	0.08%
2021/11/23	1.1	91.77	3.2	92.06	91.60	-2.1	2,375	-0.09%
2021/11/22	1	94.10	4	93.90	94.00	-3	2,378	-0.13%
2021/11/19	50.5	97.79	40.5	94.84	94.40	10	2,386	0.42%
2021/11/18	3.2	94.73	3.3	93.77	96.00	-0.1	2,243	0.00%
2021/11/17	1	91.60	3	92.10	92.40	-2	2,192	-0.09%
2021/11/16	1.4	91.62	2	91.35	91.70	-0.6	2,198	-0.03%
2021/11/15	1	91.60	0	0.00	92.40	1	2,206	0.05%
2021/11/12	1.1	90.63	0.3	90.10	90.30	0.8	2,209	0.04%
2021/11/11	1	88.30	2	90.15	89.90	-1	2,216	-0.05%
2021/11/10	1	87.60	1	88.70	87.80	0	2,224	0.00%
2021/11/09	2	88.35	0	0.00	88.20	2	2,282	0.09%
2021/11/08	1	86.40	1	86.90	86.70	0	2,284	0.00%
2021/11/05	0	0.00	3	86.07	86.50	-3	2,372	-0.13%
2021/11/04	0	0.00	2	87.40	86.30	-2	2,463	-0.08%
2021/11/03	0	0.00	3	86.90	86.70	-3	2,543	-0.12%
2021/11/02	6	87.52	5	86.00	85.70	1	2,653	0.04%
2021/11/01	3	88.07	0	0.00	88.70	3	2,715	0.11%
2021/10/27	1	83.60	1.1	84.24	84.70	-0.1	2,784	0.00%
2021/10/26	1	83.60	0	0.00	83.60	1	2,871	0.03%
2021/10/21	0	0.00	1	84.80	86.30	-1	3,119	-0.03%
2021/10/20	1	84.70	1	85.00	85.10	0	3,210	0.00%
2021/10/19	1	85.00	0	0.00	84.30	1	3,512	0.03%
2021/10/18	0	0.00	12.1	82.61	82.50	-12.1	3,833	-0.32%
2021/10/15	1.1	82.77	21	82.40	82.50	-19.9	4,385	-0.45%
2021/10/14	2	79.20	3	79.54	80.60	-1	4,800	-0.02%
2021/10/13	3.2	80.06	5.2	81.00	79.50	-2	5,370	-0.04%
2021/10/12	0.3	83.30	0.1	82.70	82.30	0.2	5,542	0.00%
2021/10/08	0	0.00	1	85.30	85.10	-1	5,564	-0.02%
2021/10/07	0.1	86.30	5.3	85.29	86.20	-5.2	5,604	-0.09%
2021/10/06	7.4	85.41	3.1	83.75	82.50	4.3	5,827	0.07%
2021/10/05	8	82.09	7.2	82.43	85.30	0.8	6,034	0.01%
2021/10/04	8	87.08	6.1	85.29	84.80	1.9	6,028	0.03%
2021/10/01	6.2	88.59	8.1	88.57	88.30	-1.9	6,036	-0.03%
2021/09/30	3	90.63	2	91.10	90.70	1	6,031	0.02%
2021/09/29	5	91.18	24	92.00	90.80	-19	6,042	-0.31%
2021/09/28	5	94.68	14	94.25	94.00	-9	6,068	-0.15%
2021/09/27	2	94.75	3	94.60	94.40	-1	6,044	-0.02%
2021/09/24	3.1	92.74	5.1	93.23	93.00	-2	6,036	-0.03%
2021/09/23	1.1	91.13	1.1	91.41	91.80	0	6,024	0.00%
2021/09/22	1	89.40	1	89.90	90.20	0	6,038	0.00%
2021/09/16	3	91.17	1	91.60	90.80	2	6,066	0.03%
2021/09/15	3	90.20	6	90.35	90.50	-3	6,081	-0.05%
2021/09/14	5.1	92.30	3	91.70	91.60	2.1	6,096	0.03%
2021/09/13	8	93.10	5	93.56	93.10	3	6,119	0.05%
2021/09/10	3	90.77	7.1	90.91	91.70	-4.1	6,107	-0.07%
2021/09/09	6	90.67	5	90.76	90.70	1	6,135	0.02%
2021/09/08	9	91.13	13.2	90.71	90.30	-4.2	6,152	-0.07%
2021/09/07	15.4	94.57	12.7	94.47	92.80	2.7	6,127	0.04%
2021/09/06	44.2	99.51	44.5	99.26	98.10	-0.3	6,064	0.00%
2021/09/03	29.5	95.11	27	95.99	98.40	2.5	5,965	0.04%
2021/09/02	47	94.58	3	94.43	93.70	44	6,177	0.71%
2021/09/01	20	93.10	21	93.44	93.50	-1	6,181	-0.02%
2021/08/31	2	90.15	0	0.00	90.50	2	6,160	0.03%
2021/08/27	0.5	91.50	2	90.95	91.50	-1.6	6,181	-0.03%
2021/08/26	0	0.00	2	92.40	91.40	-2	6,204	-0.03%
2021/08/25	15.1	91.78	2	92.95	92.70	13.1	6,207	0.21%
2021/08/24	4	90.93	1.2	91.45	90.10	2.8	6,201	0.05%
2021/08/23	0	0.00	2.2	89.84	90.70	-2.2	6,186	-0.04%
2021/08/20	10	87.80	2	87.30	87.40	8	6,218	0.13%
2021/08/19	9	87.92	0	0.00	86.50	9	6,312	0.14%
2021/08/18	4	85.70	3	84.77	89.90	1	6,326	0.02%
2021/08/17	0.2	88.63	3	86.90	86.60	-2.8	6,363	-0.04%
2021/08/16	2	88.85	18	89.04	89.50	-16	6,377	-0.25%
2021/08/13	1.1	91.27	6.2	91.15	90.20	-5.1	6,372	-0.08%
2021/08/12	23	95.42	12.3	95.33	95.20	10.7	6,355	0.17%
2021/08/11	3	97.07	4.1	94.90	95.00	-1.1	6,423	-0.02%
2021/08/10	3	106.17	58	106.42	106.00	-55	6,422	-0.86%
2021/08/09	5	111.20	60	111.22	108.50	-55	6,404	-0.86%
2021/08/06	10	111.90	22.3	111.15	111.50	-12.3	6,413	-0.19%
2021/08/05	106	109.53	17	109.44	110.50	89	6,508	1.37%	大買/
2021/08/04	15	108.20	8	106.50	106.50	7	6,567	0.11%
2021/08/03	4	109.13	6.2	108.67	108.50	-2.2	6,647	-0.03%
2021/08/02	0	0.00	7.1	108.43	108.00	-7.1	6,699	-0.11%
2021/07/30	11.2	106.68	3.4	107.07	107.50	7.8	6,733	0.12%
2021/07/29	12.2	103.36	19	102.21	105.00	-6.8	6,679	-0.10%
2021/07/28	12.1	99.57	9.5	102.77	103.00	2.6	6,679	0.04%
2021/07/27	7	106.93	17	104.74	104.50	-10	6,687	-0.15%
2021/07/26	1.3	108.35	5	108.90	108.50	-3.7	6,732	-0.05%
2021/07/23	37.8	110.83	39.2	108.45	108.00	-1.4	6,695	-0.02%
2021/07/22	22.9	113.87	49.2	114.37	113.00	-26.3	6,483	-0.41%
2021/07/21	73.8	114.20	56.1	115.71	112.50	17.7	6,273	0.28%
2021/07/20	54.1	110.03	52	110.63	109.00	2.1	5,889	0.04%
2021/07/19	55.5	109.49	38.8	109.64	113.00	16.7	5,631	0.30%
2021/07/16	35.3	103.70	38.2	103.05	103.00	-2.9	5,231	-0.05%
2021/07/15	8.1	99.60	10	99.47	99.90	-1.9	5,071	-0.04%
2021/07/14	10	99.08	9	98.78	99.00	1	5,090	0.02%
2021/07/13	76.3	102.90	25	102.06	99.10	51.3	5,086	1.01%
2021/07/12	33	99.66	19.2	99.40	101.50	13.8	4,974	0.28%
2021/07/09	2	95.75	1	95.30	95.90	1	4,852	0.02%
2021/07/08	2	96.55	3	95.63	95.30	-1	4,959	-0.02%
2021/07/07	1	95.50	5	95.60	94.80	-4	5,000	-0.08%
2021/07/06	5	94.80	1	95.00	94.80	4	5,121	0.08%
2021/07/05	1	94.20	14	96.14	96.10	-13	5,245	-0.25%
2021/07/02	1.2	92.27	1	93.60	93.60	0.2	5,388	0.00%
2021/07/01	6.3	93.16	13	92.85	92.60	-6.7	5,556	-0.12%
2021/06/30	1	94.10	1	94.00	94.00	0	5,792	0.00%
2021/06/29	0.5	94.30	5.1	94.47	93.70	-4.6	6,023	-0.08%
2021/06/28	1.1	94.21	14	94.48	95.10	-12.9	6,207	-0.21%
2021/06/25	8	95.48	0	0.00	94.30	8	6,537	0.12%
2021/06/24	7	94.43	0	0.00	94.60	7	6,769	0.10%
2021/06/23	2	94.40	5	93.06	94.00	-3	6,868	-0.04%
2021/06/22	6	92.78	30	93.39	92.60	-24	7,365	-0.33%
2021/06/21	1	95.00	9	95.30	94.30	-8	7,403	-0.11%
2021/06/18	2	95.30	12	97.15	96.40	-10	7,453	-0.13%
2021/06/17	7	95.67	3	96.10	96.50	4	7,514	0.05%
2021/06/16	12	94.80	24	94.75	94.30	-12	7,571	-0.16%
2021/06/15	5	95.52	10	95.67	96.20	-5	7,698	-0.06%
2021/06/11	24	96.24	6	96.18	95.10	18	8,301	0.22%
2021/06/10	39	98.05	23	98.87	96.80	16	8,717	0.18%
2021/06/09	15	93.95	12	93.13	94.30	3	8,500	0.04%
2021/06/07	2	90.40	1	92.10	92.40	1	8,792	0.01%
2021/06/04	0	0.00	1	91.96	91.80	-1	8,852	-0.01%
2021/06/03	5	92.52	0.1	93.00	92.70	4.9	8,910	0.05%
2021/06/02	4	93.95	1.9	93.67	93.00	2.1	9,000	0.02%
2021/06/01	0.1	95.20	5.3	95.49	94.70	-5.2	9,040	-0.06%
2021/05/31	0	0.00	1	94.30	94.30	-1	9,093	-0.01%
2021/05/28	7	93.99	2	93.90	94.10	5	9,206	0.05%
2021/05/27	15	93.63	22	94.24	94.00	-7	9,409	-0.07%
2021/05/26	0.2	92.15	4	92.25	91.80	-3.8	9,402	-0.04%
2021/05/25	23	93.02	15	93.47	92.20	8	9,629	0.08%
2021/05/24	4	88.98	5	89.42	90.10	-1	9,887	-0.01%
2021/05/21	1.2	87.59	1.2	88.81	88.10	0	10,180	0.00%
2021/05/20	5	88.24	3	88.30	87.00	2	10,707	0.02%
2021/05/19	5	88.86	4	89.80	89.90	1	11,189	0.01%
2021/05/18	9.1	87.27	10	86.78	87.00	-0.9	11,725	-0.01%
2021/05/17	4.1	84.93	6	84.00	82.50	-1.9	11,952	-0.02%
2021/05/14	15.1	88.61	19	87.64	88.00	-3.9	11,990	-0.03%
2021/05/13	22.1	89.79	33.2	90.70	88.90	-11.1	11,927	-0.09%
2021/05/12	14.2	87.06	11.5	88.39	86.80	2.7	11,768	0.02%
2021/05/11	21.3	91.69	41	91.56	90.50	-19.7	11,690	-0.17%
2021/05/10	912.3	97.46	4	98.35	97.20	908.3	11,639	7.80%	大買/鉅額交易
2021/05/07	14	99.44	19	99.13	99.50	-5	11,696	-0.04%
2021/05/06	10.1	97.43	3	98.00	96.60	7.1	11,821	0.06%
2021/05/05	7	98.54	0	0.00	97.20	7	12,583	0.06%
2021/05/04	13.5	99.11	5.1	99.85	100.50	8.4	13,173	0.06%
2021/05/03	14.9	105.67	8	104.00	102.00	6.9	13,120	0.05%
2021/04/29	6.1	111.84	7	110.93	110.00	-0.9	13,021	-0.01%
2021/04/28	3.1	109.84	10	111.65	112.00	-6.9	12,981	-0.05%
2021/04/27	8	111.25	4	111.75	109.50	4	12,943	0.03%
2021/04/26	11	114.50	3	115.17	114.50	8	12,885	0.06%
2021/04/23	0	109.50	12.2	113.38	112.50	-12.2	12,828	-0.10%
2021/04/22	90.5	113.73	89	110.85	109.50	1.5	12,847	0.01%
2021/04/21	2	109.25	4	110.50	111.00	-2	12,799	-0.02%
2021/04/20	9	110.89	5	112.00	110.00	4	12,813	0.03%
2021/04/19	0	0.00	3	110.00	109.50	-3	12,806	-0.02%
2021/04/16	19	111.32	5	111.30	110.50	14	12,837	0.11%
2021/04/15	4	109.63	4	111.25	112.50	0	12,742	0.00%
2021/04/14	14.4	105.66	22.1	107.49	106.00	-7.7	12,670	-0.06%
2021/04/13	3	110.00	18	109.86	108.00	-15	12,569	-0.12%
2021/04/12	13.5	111.35	32.1	110.81	108.50	-18.7	12,524	-0.15%
2021/04/09	24.1	113.96	35	114.36	113.00	-10.9	12,433	-0.09%
2021/04/08	14.3	114.20	70	112.12	113.50	-55.7	12,344	-0.45%
2021/04/07	18	111.92	21.2	112.05	115.00	-3.2	12,160	-0.03%
2021/04/06	57.1	111.49	24	112.08	114.00	33.1	12,000	0.28%
2021/04/01	10.3	106.09	14	105.39	105.50	-3.7	11,755	-0.03%
2021/03/31	19	101.66	9	102.17	102.00	10	11,534	0.09%
2021/03/30	27	102.52	148	102.63	103.00	-121	11,375	-1.06%	大賣/鉅額交易
2021/03/29	42.5	100.16	96.4	99.34	99.40	-54	11,059	-0.49%
2021/03/26	19	97.77	47	97.66	98.00	-28	10,827	-0.26%
2021/03/25	43	99.09	117.3	97.25	96.70	-74.3	10,729	-0.69%	大賣/
2021/03/24	19	94.69	0	0.00	94.80	19	10,232	0.19%
2021/03/23	39	94.24	17.2	93.78	93.60	21.8	10,227	0.21%
2021/03/22	49.2	93.81	13.2	93.50	93.50	36	10,174	0.35%
2021/03/19	22.1	92.55	9	92.63	92.80	13.1	10,113	0.13%
2021/03/18	9	94.16	7	94.70	94.10	2	10,049	0.02%
2021/03/17	117.4	95.85	48.2	95.24	94.50	69.2	9,947	0.70%	大買/
2021/03/16	61.2	93.31	39.3	94.35	98.70	22	9,404	0.23%
2021/03/15	26	89.39	5	89.30	89.80	21	8,980	0.23%
2021/03/12	25	89.70	16	89.09	88.40	9	8,991	0.10%
2021/03/11	38	87.37	33	88.07	88.20	5	8,903	0.06%
2021/03/10	1	86.10	2	85.60	86.30	-1	8,775	-0.01%
2021/03/09	15	84.93	9	83.20	85.30	6	8,750	0.07%
2021/03/08	28	85.89	10	83.82	84.50	18	8,811	0.20%
2021/03/05	4	84.35	7	84.33	85.80	-3	8,735	-0.03%
2021/03/04	5	85.24	11	85.38	84.70	-6	8,712	-0.07%
2021/03/03	7	84.83	12	84.37	84.90	-5	8,709	-0.06%
2021/03/02	24	87.99	34.2	87.34	85.70	-10.2	8,584	-0.12%
2021/02/26	20	84.79	21	84.53	84.60	-1	8,371	-0.01%
2021/02/25	21	86.87	53.2	86.87	86.50	-32.2	8,356	-0.38%
2021/02/24	28.3	86.28	25	85.92	84.10	3.3	8,261	0.04%
2021/02/23	46.2	84.95	39.3	84.56	84.00	7	7,957	0.09%
2021/02/22	100.2	88.23	31.5	88.59	87.60	68.7	7,648	0.90%
2021/02/19	72.2	82.19	18.5	86.40	87.80	53.7	7,132	0.75%
2021/02/18	38	79.57	96	78.65	79.90	-58	6,636	-0.87%
2021/02/17	25	76.08	63	76.26	76.30	-38	6,055	-0.63%
2021/02/05	41	70.50	4	70.10	69.40	37	5,783	0.64%
2021/02/04	1	68.40	1	68.80	68.80	0	5,746	0.00%
2021/02/03	5	68.42	4	68.80	68.60	1	5,769	0.02%
2021/02/02	2	67.00	8	68.25	67.90	-6	5,945	-0.10%
2021/02/01	2	65.30	1	65.90	66.80	1	6,203	0.02%
2021/01/29	25	67.06	2	69.60	66.20	23	6,303	0.36%
2021/01/28	8	69.58	0	0.00	68.70	8	6,298	0.13%
2021/01/27	43	76.60	49	76.04	72.80	-6	6,149	-0.10%
2021/01/26	68	74.52	99	75.37	76.20	-31	5,438	-0.57%
2021/01/25	60	69.77	53	69.08	69.30	7	4,835	0.14%
2021/01/22	4	67.65	3	65.73	67.60	1	4,794	0.02%
2021/01/21	11	64.67	0	0.00	64.60	11	4,809	0.23%
2021/01/20	1	65.70	3	66.07	65.30	-2	4,819	-0.04%
2021/01/19	2	68.45	41	68.15	67.50	-39	4,842	-0.81%
2021/01/18	6	70.38	28	69.35	69.00	-22	4,972	-0.44%
2021/01/15	20	70.75	48	70.86	69.50	-28	4,999	-0.56%
2021/01/14	37.3	70.06	9	69.67	69.70	28.3	4,984	0.57%
2021/01/13	1	68.20	7	67.71	67.80	-6	4,922	-0.12%
2021/01/08	7	67.61	6	67.50	67.20	1	5,155	0.02%
2021/01/07	1	66.80	5	67.04	66.80	-4	5,201	-0.08%
2021/01/06	0	0.00	1	65.90	65.50	-1	5,280	-0.02%
2021/01/05	4	66.78	1	66.30	66.50	3	5,349	0.06%
2021/01/04	0	0.00	2	67.20	67.30	-2	5,502	-0.04%
2020/12/31	0	0.00	48	66.08	65.70	-48	6,172	-0.78%
2020/12/30	0	0.00	9	64.51	64.70	-9	6,589	-0.14%
2020/12/29	3	64.30	0	0.00	64.20	3	6,793	0.04%
2020/12/28	0	0.00	2	65.30	65.10	-2	6,926	-0.03%
2020/12/25	2	65.45	0	0.00	64.70	2	7,084	0.03%
2020/12/24	1	65.30	6	65.02	65.00	-5	7,243	-0.07%
2020/12/23	1	64.10	0	0.00	63.70	1	7,464	0.01%
2020/12/22	0	0.00	1	64.10	64.00	-1	7,877	-0.01%
2020/12/21	2	63.20	1	63.20	63.50	1	8,202	0.01%
2020/12/18	1	63.30	11	63.92	63.60	-10	8,471	-0.12%
2020/12/17	3	63.47	0	0.00	63.40	3	8,854	0.03%
2020/12/16	0	0.00	2	64.90	64.70	-2	9,049	-0.02%
2020/12/15	3	64.40	1	64.30	64.30	2	9,574	0.02%
2020/12/14	1	65.50	401	65.74	65.90	-400	10,057	-3.98%	大賣/鉅額交易
2020/12/11	8	66.39	3	65.50	65.40	5	11,020	0.05%
2020/12/10	5	67.60	63	67.58	67.10	-58	11,773	-0.49%
2020/12/09	1	69.10	4	69.50	69.40	-3	11,866	-0.03%
2020/12/08	1	68.90	6	68.82	68.40	-5	11,815	-0.04%
2020/12/07	3	68.07	7	68.96	67.20	-4	11,731	-0.03%
2020/12/04	7	68.16	4	68.45	67.90	3	11,694	0.03%
2020/12/03	1	68.20	8	68.08	67.40	-7	11,759	-0.06%
2020/12/02	15	68.17	11	68.41	68.70	4	11,711	0.03%
2020/12/01	0	0.00	4	67.65	67.60	-4	11,601	-0.03%
2020/11/30	0	0.00	32	66.68	66.90	-32	11,605	-0.28%
2020/11/27	4	67.35	4	67.13	66.70	0	11,637	0.00%
2020/11/26	12	65.60	2	66.30	66.10	10	11,562	0.09%
2020/11/25	56	66.27	22	65.46	65.40	34	11,556	0.29%
2020/11/24	21	66.92	2	67.50	66.40	19	11,565	0.16%
2020/11/23	13	66.37	7	67.19	67.20	6	11,498	0.05%
2020/11/20	12	64.52	1	64.70	65.30	11	11,365	0.10%
2020/11/19	8	65.25	0	0.00	64.90	8	11,354	0.07%
2020/11/18	5	66.20	8	65.66	65.50	-3	11,345	-0.03%
2020/11/17	13	64.95	0	0.00	65.10	13	11,325	0.11%
2020/11/16	4	65.55	3	65.53	65.40	1	11,380	0.01%
2020/11/13	24	64.67	4.2	65.32	65.70	19.8	11,383	0.17%
2020/11/12	17	65.33	2	65.50	63.90	15	11,363	0.13%
2020/11/11	5	65.36	1	65.30	65.30	4	11,322	0.04%
2020/11/10	75	65.73	47	65.05	64.70	28	11,299	0.25%
2020/11/09	37.2	68.23	13	67.72	68.00	24.2	11,116	0.22%
2020/11/06	15	72.04	3	72.10	71.10	12	10,825	0.11%
2020/11/05	38	70.75	8	71.09	70.90	30	10,723	0.28%
2020/11/04	3	70.17	0	0.00	70.10	3	10,662	0.03%
2020/11/03	13	69.33	3	70.33	70.30	10	10,795	0.09%
2020/11/02	1	66.90	11	67.27	68.30	-10	10,743	-0.09%
2020/10/30	3	67.67	10	67.11	66.70	-7	10,713	-0.07%
2020/10/29	7	67.03	4	67.00	67.30	3	10,687	0.03%
2020/10/28	4.2	68.43	20	68.10	68.10	-15.8	10,672	-0.15%
2020/10/27	8	68.48	9	68.56	68.50	-1	10,652	-0.01%
2020/10/26	7	71.63	7	70.61	69.00	0	10,621	0.00%
2020/10/23	81	71.31	11	71.41	71.00	70	10,467	0.67%
2020/10/22	11	70.94	8	70.31	70.70	3	10,379	0.03%
2020/10/21	4	69.55	0	0.00	70.00	4	10,253	0.04%
2020/10/20	1	69.30	3	70.00	69.50	-2	10,227	-0.02%
2020/10/19	5	68.52	5	69.08	69.50	0	10,126	0.00%
2020/10/16	12	70.59	23	70.32	68.00	-11	10,087	-0.11%
2020/10/15	17	69.58	9	69.48	69.50	8	9,935	0.08%
2020/10/14	12	71.01	41	70.12	69.50	-29	9,900	-0.29%
2020/10/13	3	69.30	91	69.33	70.10	-88	9,877	-0.89%
2020/10/12	17	69.92	138	69.89	70.50	-121	9,844	-1.23%	大賣/鉅額交易
2020/10/08	168	72.28	178	71.08	69.30	-10	9,750	-0.10%	大買/大賣/
2020/10/07	258	68.49	47	70.76	71.60	211	9,124	2.31%	大買/鉅額交易
2020/10/06	33	66.66	5	66.32	67.90	28	8,740	0.32%
2020/10/05	17	64.73	0	0.00	65.10	17	8,690	0.20%
2020/09/30	94	64.41	5	64.66	66.30	89	8,782	1.01%
2020/09/29	0	0.00	3	64.80	64.00	-3	8,741	-0.03%
2020/09/28	9	65.92	8	67.24	64.60	1	8,704	0.01%
2020/09/25	17	67.69	62	68.45	67.30	-45	8,552	-0.53%
2020/09/24	18	67.33	11	68.43	67.50	7	8,202	0.09%
2020/09/23	19	68.25	4	68.95	70.10	15	7,934	0.19%
2020/09/22	11	70.27	14	69.58	68.50	-3	7,740	-0.04%
2020/09/21	40	69.96	6	69.70	69.00	34	7,383	0.46%
2020/09/18	17	72.48	29	72.39	72.20	-12	7,242	-0.17%
2020/09/17	63	71.17	69	70.28	72.00	-6	6,767	-0.09%
2020/09/16	216	69.20	100	69.45	70.00	116	6,369	1.82%	大買/鉅額交易
2020/09/15	77	63.11	304	62.97	65.10	-227	5,609	-4.05%	大賣/鉅額交易
2020/09/14	209	55.71	25	57.00	59.20	184	4,909	3.75%	大買/鉅額交易
2020/09/11	3	53.83	0.1	54.30	53.90	2.9	4,784	0.06%
2020/09/09	0	0.00	1	54.50	55.30	-1	4,950	-0.02%
2020/09/08	30	56.15	2	55.95	54.70	28	4,999	0.56%
2020/09/07	30	53.50	0	0.00	53.10	30	5,008	0.60%
2020/09/04	30	54.00	5	53.76	54.20	25	5,133	0.49%
2020/09/03	5	55.70	3	56.00	54.80	2	5,220	0.04%
2020/09/02	55	55.72	0	0.00	55.30	55	5,323	1.03%
2020/08/28	13	55.03	4	55.05	53.80	9	5,973	0.15%
2020/08/27	30	54.23	0	0.00	53.50	30	6,255	0.48%
2020/08/25	1	53.10	0	0.00	53.10	1	6,497	0.02%
2020/08/24	61	52.50	1	52.90	52.90	60	6,655	0.90%
2020/08/21	0	0.00	1	51.80	52.10	-1	6,881	-0.01%
2020/08/20	24	51.63	0	0.00	50.90	24	7,135	0.34%
2020/08/19	1	55.50	0	0.00	55.10	1	7,182	0.01%
2020/08/18	1	55.20	6	55.52	55.40	-5	7,250	-0.07%
2020/08/17	1	55.40	6	55.30	55.30	-5	7,487	-0.07%
2020/08/14	6	54.80	0	0.00	54.70	6	7,583	0.08%
2020/08/12	2	53.50	1	54.50	54.80	1	8,026	0.01%
2020/08/10	0	0.00	2	55.80	54.80	-2	8,853	-0.02%
2020/08/07	12	56.68	34	56.53	56.00	-22	9,415	-0.23%
2020/08/06	0	0.00	1	53.10	52.70	-1	9,507	-0.01%
2020/08/05	0	0.00	5	53.82	53.90	-5	9,997	-0.05%
2020/08/04	6	53.95	0	0.00	53.70	6	10,440	0.06%
2020/08/03	2	54.00	2	54.20	53.80	0	11,261	0.00%
2020/07/31	5	52.58	4	52.90	52.80	1	11,751	0.01%
2020/07/29	8	51.35	6	50.50	51.60	2	12,730	0.02%
2020/07/28	6.2	51.17	0	0.00	50.20	6.2	12,797	0.05%
2020/07/27	2.4	51.42	0	0.00	50.00	2.4	12,956	0.02%
2020/07/24	3	52.60	1	52.60	51.00	2	13,285	0.02%
2020/07/23	13	52.75	0	0.00	52.70	13	13,327	0.10%
2020/07/22	1.2	53.00	0	0.00	52.70	1.2	13,415	0.01%
2020/07/21	0.2	53.20	40	52.80	53.30	-39.8	13,584	-0.29%
2020/07/20	52	53.31	16	53.07	52.80	36	13,748	0.26%
2020/07/17	2	53.60	1	53.80	52.10	1	13,921	0.01%
2020/07/16	0	0.00	1	56.10	55.00	-1	13,922	-0.01%
2020/07/15	3	58.67	35	58.43	58.20	-32	13,949	-0.23%
2020/07/14	7	60.27	10	60.32	59.50	-3	14,039	-0.02%
2020/07/13	4	62.85	26	62.86	62.50	-22	14,127	-0.16%
2020/07/10	3	62.07	9	62.41	61.50	-6	14,144	-0.04%
2020/07/09	12	62.77	72	62.07	62.10	-60	14,181	-0.42%
2020/07/08	10	60.65	0	0.00	61.20	10	14,222	0.07%
2020/07/07	18	60.52	22	61.74	60.40	-4	14,351	-0.03%
2020/07/06	1	59.80	2	59.95	59.90	-1	14,471	-0.01%
2020/07/03	0	0.00	60	58.68	58.70	-60	14,561	-0.41%
2020/07/02	1	58.40	63	57.89	58.40	-62	14,934	-0.42%
2020/07/01	1	57.80	44	57.59	57.10	-43	15,227	-0.28%
2020/06/30	0	0.00	6	56.32	56.70	-6	15,401	-0.04%
2020/06/29	53	57.33	317	56.63	56.20	-264	15,402	-1.71%	大賣/鉅額交易
2020/06/24	22	55.07	4	54.95	55.90	18	15,345	0.12%
2020/06/23	13	55.48	17	55.36	55.00	-4	15,400	-0.03%
2020/06/22	300	54.93	2	55.85	56.20	298	15,324	1.94%	大買/鉅額交易
2020/06/19	113	53.80	18	53.09	53.80	95	15,159	0.63%	大買/
2020/06/18	1	53.20	6	53.35	53.10	-5	15,116	-0.03%
2020/06/17	0	0.00	8	53.10	53.10	-8	15,086	-0.05%
2020/06/16	11.1	52.23	15	52.10	52.70	-3.9	15,056	-0.03%
2020/06/15	1	51.20	2	52.00	51.10	-1	15,052	-0.01%
2020/06/12	3	51.40	8	51.33	51.80	-5	15,063	-0.03%
2020/06/11	16	49.84	1	51.20	50.50	15	15,064	0.10%
2020/06/10	4	51.60	15	51.39	51.60	-11	15,146	-0.07%
2020/06/09	6	52.47	5	52.10	52.00	1	15,178	0.01%
2020/06/08	20	52.55	211	53.80	52.00	-191	15,246	-1.25%	大賣/鉅額交易
2020/06/05	22	57.78	8	57.71	57.70	14	15,141	0.09%
2020/06/04	54	58.61	11	59.13	58.00	43	15,353	0.28%
2020/06/03	24	59.41	38	59.72	60.30	-14	15,769	-0.09%
2020/06/02	1	58.10	1	57.70	57.70	0	15,984	0.00%
2020/06/01	247	58.47	10	58.64	58.30	237	16,421	1.44%	大買/鉅額交易
2020/05/29	9	57.81	15	57.73	57.70	-6	16,642	-0.04%
2020/05/28	34	57.61	15	57.45	57.10	19	16,528	0.11%
2020/05/27	19	56.59	18	56.67	55.90	1	16,379	0.01%
2020/05/26	37	57.96	1	57.40	58.10	36	16,134	0.22%
2020/05/25	6	57.35	31	56.94	57.80	-25	16,019	-0.16%
2020/05/22	94	58.29	195	57.63	57.10	-101	15,985	-0.63%	大賣/鉅額交易
2020/05/21	6	58.47	8	58.45	58.00	-2	15,991	-0.01%
2020/05/20	4	57.38	1	57.70	57.40	3	15,879	0.02%
2020/05/19	128	57.51	124	58.73	57.00	4	15,747	0.03%	大買/大賣/
2020/05/18	29	61.20	13	61.11	61.20	16	15,364	0.10%
2020/05/15	45	59.48	52	58.10	57.50	-7	14,791	-0.05%
2020/05/14	158	62.08	36	61.86	59.80	122	14,442	0.84%	大買/鉅額交易
2020/05/13	49	59.85	35	60.45	61.00	14	13,802	0.10%
2020/05/12	65	61.04	54	60.98	60.80	11	13,520	0.08%
2020/05/11	6	59.68	13	59.07	59.50	-7	12,981	-0.05%
2020/05/08	83	58.26	70	57.52	58.30	13	12,517	0.10%
2020/05/07	57	53.91	99	54.19	55.70	-42	11,727	-0.36%
2020/05/06	75	52.76	82	52.92	50.70	-7	11,237	-0.06%
2020/05/05	7	47.61	4	46.59	50.30	3	10,483	0.03%
2020/05/04	2	46.40	2	46.38	45.80	0	10,202	0.00%
2020/04/30	34	47.03	21	46.11	46.10	13	10,141	0.13%
2020/04/29	33	47.67	17	47.39	47.75	16	9,941	0.16%
2020/04/28	3	46.15	23	45.42	44.85	-20	9,568	-0.21%
2020/04/27	6	45.84	6	45.69	45.85	0	9,479	0.00%
2020/04/24	28	46.76	22	46.86	46.10	6	9,357	0.06%
2020/04/23	18	46.20	119	45.93	46.30	-101	9,122	-1.11%	大賣/鉅額交易
2020/04/22	122	45.15	22	45.62	45.40	100	8,898	1.12%	大買/
2020/04/21	12	44.69	17	43.88	43.05	-5	8,656	-0.06%
2020/04/20	10	44.40	4	44.40	44.70	6	8,549	0.07%
2020/04/17	3	44.45	7	43.79	43.85	-4	8,441	-0.05%
2020/04/16	7	46.37	2	46.13	45.65	5	8,248	0.06%
2020/04/15	2	45.25	0	0.00	45.00	2	8,048	0.02%
2020/04/14	16	45.78	6	45.90	45.45	10	7,936	0.13%
2020/04/13	8	46.49	8	46.19	45.80	0	7,732	0.00%
2020/04/10	17	45.01	16	45.00	44.50	1	7,445	0.01%
2020/04/09	3	45.37	21	45.03	44.05	-18	7,180	-0.25%
2020/04/08	11	43.91	14	42.93	43.40	-3	6,922	-0.04%
2020/04/07	26	44.70	32	44.42	43.50	-6	6,708	-0.09%
2020/04/06	44	42.47	24	42.88	43.70	20	6,238	0.32%
2020/04/01	32	37.31	42	38.37	39.75	-10	5,855	-0.17%
2020/03/31	11	36.30	1	36.50	36.15	10	5,580	0.18%
2020/03/30	1	35.85	2	36.35	36.20	-1	5,518	-0.02%
2020/03/27	2	36.18	4	36.55	36.00	-2	5,446	-0.04%
2020/03/26	2	34.75	3	34.83	35.00	-1	5,314	-0.02%
2020/03/25	5	34.87	0	0.00	34.25	5	5,254	0.10%
2020/03/24	1	34.30	1	34.10	34.40	0	5,180	0.00%
2020/03/23	1	32.70	1	32.95	33.15	0	5,108	0.00%
2020/03/20	3	33.45	2	33.73	33.85	1	5,069	0.02%
2020/03/19	14	31.91	5	33.35	31.10	9	5,000	0.18%
2020/03/18	4	34.94	3	35.67	34.50	1	4,882	0.02%
2020/03/17	6	34.69	4	34.53	34.45	2	4,772	0.04%
2020/03/16	13	34.38	14	35.25	34.20	-1	4,627	-0.02%
2020/03/13	2	32.15	2	32.20	32.95	0	4,383	0.00%
2020/03/12	4	36.65	5	35.70	35.70	-1	4,232	-0.02%
2020/03/11	20	40.74	18	39.85	38.20	2	3,998	0.05%
2020/03/10	4	40.31	14	41.10	38.90	-10	3,708	-0.27%
2020/03/09	430	47.76	449	46.84	43.00	-19	3,398	-0.56%	大買/大賣/
2020/03/06	16	44.53	38	45.06	46.20	-22	2,687	-0.82%
2020/03/05	32	41.01	77	40.72	42.00	-45	2,126	-2.12%
2020/03/04	7	38.03	15	38.50	39.15	-8	1,554	-0.51%
2020/03/02	1	35.60	2	35.35	35.10	-1	1,075	-0.09%
2020/02/27	1	34.35	1	34.70	34.10	0	970	0.00%
2020/02/26	1	35.20	4	35.00	34.50	-3	925	-0.32%
2020/02/25	8	36.51	5	35.75	35.00	3	895	0.34%
2020/02/24	20	36.18	6	36.43	36.65	14	808	1.73%
2020/02/21	0	0.00	2	34.88	34.65	-2	527	-0.38%
2020/02/19	1	34.00	1	34.00	33.95	0	496	0.00%
2020/02/17	1	34.45	3	34.13	34.10	-2	489	-0.41%
2020/02/14	0	0.00	5	33.83	33.75	-5	475	-1.05%
2020/02/13	0	0.00	4	33.93	33.75	-4	470	-0.85%
2020/02/12	1	33.90	0	0.00	33.70	1	465	0.21%
2020/02/11	0	0.00	1	34.10	33.75	-1	462	-0.22%
2020/02/10	2	33.93	1	33.95	33.85	1	454	0.22%
2020/02/07	8	34.89	2	34.90	34.40	6	390	1.54%
2020/02/06	1	33.80	1	34.45	33.70	0	327	0.00%
2020/02/05	2	33.75	0	0.00	34.10	2	312	0.64%
2020/02/04	5	34.72	1	34.25	33.60	4	297	1.35%
2020/02/03	4	32.10	0	0.00	32.40	4	245	1.63%
2020/01/14	2	32.90	0	0.00	32.75	2	231	0.86%
2020/01/10	2	32.50	0	0.00	32.55	2	233	0.86%
2020/01/03	1	33.45	0	0.00	33.20	1	246	0.41%
2020/01/02	0	0.00	2	33.20	33.50	-2	255	-0.78%
2019/12/30	1	32.65	0	0.00	32.75	1	253	0.39%
2019/12/17	1	33.05	0	0.00	32.90	1	289	0.34%
2019/11/22	1	32.25	0	0.00	32.15	1	538	0.19%
2019/11/13	1	33.10	0	0.00	32.70	1	612	0.16%
2019/10/31	2	33.50	0	0.00	33.40	2	655	0.31%
2019/09/23	0	0.00	6	34.33	35.00	-6	617	-0.97%
2019/09/02	0	0.00	1	34.35	35.10	-1	466	-0.21%
2019/08/29	1	35.00	0	0.00	34.95	1	415	0.24%
2019/08/27	1	35.40	1	34.10	34.00	0	369	0.00%
2019/08/22	0	0.00	3	34.55	34.25	-3	297	-1.01%
2019/08/20	3	35.05	0	0.00	34.50	3	280	1.07%
2019/08/06	0	0.00	1	30.00	30.30	-1	182	-0.55%
2019/07/15	1	31.05	1	31.10	31.05	0	165	0.00%
2019/07/09	1	32.20	0	0.00	32.20	1	163	0.61%
2019/07/02	0	0.00	2	32.10	32.10	-2	162	-1.23%
2019/06/25	2	31.35	0	0.00	31.35	2	173	1.15%
2019/05/07	0	0.00	4	31.80	31.75	-4	222	-1.80%
2019/04/30	2	31.75	0	0.00	31.40	2	220	0.91%
2019/03/14	2	29.00	0	0.00	29.10	2	112	1.77%
2019/02/27	0	29.60	0	0.00	29.60	0	103	0.00%
2019/01/15	0	0.00	1	28.35	28.10	-1	97	-1.02%
2018/12/18	0	0.00	1	29.35	29.20	-1	114	-0.88%
2018/12/11	1	30.25	0	0.00	29.95	1	116	0.86%
2018/09/11	1	29.35	0	0.00	29.90	1	234	0.43%
2018/08/23	0	0.00	1	31.35	31.35	-1	262	-0.38%
2018/08/17	15	31.75	0	0.00	31.75	15	267	5.61%
2018/08/14	25	31.45	4	31.25	31.45	21	257	8.14%
2018/08/09	0	0.00	7	30.45	30.50	-7	243	-2.87%
2018/08/03	0	0.00	3	29.15	29.15	-3	243	-1.23%
2018/07/27	0	0.00	2	29.20	29.50	-2	261	-0.76%
2018/07/19	0	0.00	8	29.76	29.80	-8	278	-2.87%
2018/07/17	0	0.00	3	29.40	29.40	-3	301	-1.00%
2018/07/10	1	30.20	0	0.00	30.30	1	320	0.31%
2018/07/04	3	30.17	0	0.00	30.30	3	334	0.90%
2018/06/19	2	31.60	0	0.00	31.50	2	346	0.58%
2018/06/08	1	32.50	0	0.00	32.50	1	425	0.24%
2018/06/06	0	0.00	1	33.00	32.70	-1	445	-0.22%
2018/05/30	1	31.85	0	0.00	31.75	1	501	0.20%
2018/03/29	0	0.00	2	36.55	36.75	-2	903	-0.22%
2018/03/26	1	36.05	0	0.00	36.55	1	925	0.11%
2018/03/15	0	0.00	2	38.58	38.25	-2	1,163	-0.17%
2018/03/09	0	0.00	1	37.60	37.10	-1	1,244	-0.08%
2018/03/08	1	37.90	0	0.00	37.90	1	1,253	0.08%
2018/02/26	0	0.00	1	37.35	37.35	-1	1,494	-0.07%
2018/02/23	1	37.00	1	37.25	37.05	0	1,473	0.00%
2018/02/22	0	0.00	1	36.45	36.50	-1	1,453	-0.07%
2018/02/08	114	34.58	0	0.00	34.70	114	1,478	7.71%	大買/鉅額交易
2018/02/07	40	34.60	0	0.00	34.60	40	1,485	2.69%
2018/02/06	210	34.22	1	33.25	34.60	209	1,492	14.00%	大買/鉅額交易
2018/02/02	56	34.31	0	0.00	34.90	56	1,509	3.71%
2018/01/30	50	35.40	0	0.00	35.35	50	1,638	3.05%
2018/01/23	2	34.50	0	0.00	34.40	2	1,985	0.10%
2018/01/08	10	36.46	2	36.85	36.45	8	2,092	0.38%