松翰 (5471)-中國信託-文心券商分點個股進出

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
50.8
漲跌
▼0.5
漲幅
-0.97%
成交量
235張
產業
上市半導體類股
633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-文心券商分點個股進出

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-文心券商分點個股進出
中國信託-文心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
2024/05/07	0	0.00	1	50.80	50.90	-1	543	-0.18%
2024/04/22	1	48.80	0	0.00	48.95	1	574	0.17%
2024/04/16	1	51.30	0	0.00	51.20	1	569	0.18%
2024/04/15	7	53.36	1	52.90	52.40	6	566	1.06%
2024/04/12	1	53.50	0	0.00	53.90	1	563	0.18%
2024/04/11	0	0.00	8	53.50	53.50	-8	563	-1.42%
2024/04/08	2	53.50	1	54.10	53.30	1	557	0.18%
2024/04/01	1	54.90	0	0.00	54.90	1	583	0.17%
2024/03/28	8	54.34	2	54.00	53.70	6	547	1.09%
2024/03/27	2	54.00	3	54.00	54.10	-1	493	-0.20%
2024/03/14	0	0.00	1	49.80	49.65	-1	460	-0.22%
2024/02/23	0	0.00	3	53.10	53.00	-3	843	-0.36%
2024/02/19	0	0.00	0	53.17	53.30	0	951	0.00%
2024/02/05	0.1	52.50	0	0.00	51.70	0.1	966	0.01%
2024/01/30	0	0.00	0.2	53.00	52.70	-0.2	983	-0.02%
2024/01/25	0	0.00	1	54.70	54.70	-1	989	-0.10%
2024/01/23	0	0.00	1	54.10	54.10	-1	989	-0.10%
2024/01/22	1	53.00	0	0.00	53.80	1	993	0.10%
2024/01/16	2	53.50	0	0.00	52.90	2	1,009	0.20%
2024/01/11	0	0.00	1	55.30	55.30	-1	1,008	-0.10%
2024/01/03	0.1	56.20	0	0.00	56.70	0.1	1,032	0.01%
2024/01/02	1	56.50	0	0.00	56.40	1	1,029	0.10%
2023/12/29	0	0.00	1	58.00	57.40	-1	1,023	-0.10%
2023/12/28	0.2	58.00	1	57.80	57.80	-0.8	1,014	-0.08%
2023/12/18	0	0.00	1	55.70	55.80	-1	968	-0.10%
2023/12/15	0	0.00	1	57.40	57.00	-1	961	-0.10%
2023/12/12	1	56.90	0	0.00	56.90	1	935	0.11%
2023/12/08	1	56.60	0	0.00	56.70	1	920	0.11%
2023/12/05	0	0.00	4	56.05	55.90	-4	891	-0.45%
2023/12/04	0.1	58.20	1	57.90	57.00	-0.9	877	-0.11%
2023/11/30	2	57.70	0	0.00	56.90	2	844	0.24%
2023/11/29	3	58.03	0	0.00	58.00	3	824	0.36%
2023/11/28	3	57.70	3	58.03	58.50	0	799	0.00%
2023/11/27	1	57.10	3	56.77	56.50	-2	762	-0.26%
2023/11/24	3	56.90	4	56.85	56.50	-1	732	-0.14%
2023/11/22	3	56.50	13	57.68	57.80	-10	624	-1.60%
2023/11/21	2	54.60	0	0.00	55.00	2	478	0.42%
2023/11/20	0	0.00	3	51.80	53.90	-3	415	-0.72%
2023/11/03	0.1	49.35	0	0.00	48.45	0.1	327	0.02%
2023/10/30	1	49.25	0	0.00	49.35	1	317	0.31%
2023/10/26	0	0.00	0.1	49.10	48.55	-0.1	316	-0.04%
2023/10/24	0	0.00	1	48.05	47.95	-1	305	-0.33%
2023/10/23	0	0.00	2	48.15	48.25	-2	300	-0.67%
2023/10/19	0	0.00	1	47.70	47.65	-1	306	-0.33%
2023/10/18	1	47.10	1	48.15	47.85	0	311	0.00%
2023/10/17	0	0.00	0.1	47.85	47.65	-0.1	294	-0.04%
2023/10/12	1	45.70	0	0.00	46.20	1	313	0.32%
2023/10/03	0.1	46.65	0	0.00	46.90	0.1	319	0.02%
2023/09/28	3	46.35	0	0.00	46.60	3	316	0.95%
2023/09/27	1	46.32	3	47.27	46.35	-2	314	-0.63%
2023/09/19	1	46.60	0	0.00	46.30	1	303	0.33%
2023/09/07	0	0.00	10	46.10	45.70	-10	303	-3.29%
2023/09/04	0.1	45.55	0	0.00	45.70	0.1	299	0.02%
2023/09/01	0.6	45.55	0	0.00	45.40	0.6	304	0.20%
2023/08/24	1	43.70	0	0.00	43.75	1	296	0.34%
2023/08/16	5	42.70	0	0.00	42.55	5	304	1.64%
2023/08/14	5	44.25	0	0.00	43.40	5	299	1.67%
2023/08/11	0	0.00	0.2	44.50	44.45	-0.2	296	-0.07%
2023/08/07	0	0.00	2	45.70	45.75	-2	289	-0.69%
2023/08/01	0	0.00	2	47.25	46.55	-2	284	-0.70%
2023/07/31	0	0.00	1	46.70	46.15	-1	278	-0.36%
2023/07/26	0.9	45.70	0	0.00	45.60	0.9	269	0.33%
2023/07/24	3	46.40	0	0.00	45.55	3	264	1.13%
2023/07/21	1	47.40	0	0.00	47.10	1	256	0.39%
2023/07/20	0	0.00	1	48.35	48.10	-1	256	-0.39%
2023/07/18	1	51.50	0	0.00	51.00	1	250	0.40%
2023/07/14	2	49.90	10	49.65	49.95	-8	241	-3.32%
2023/07/13	0	0.00	2	49.60	49.65	-2	241	-0.83%
2023/06/28	0	0.00	0	50.10	49.85	0	252	0.00%
2023/06/14	0.3	51.90	0	0.00	52.00	0.3	260	0.12%
2023/06/12	0	0.00	6	51.18	51.40	-6	259	-2.31%
2023/06/07	1	52.30	0	0.00	51.80	1	267	0.37%
2023/06/06	1	51.00	0	0.00	51.00	1	263	0.38%
2023/06/05	0.1	51.10	0	0.00	51.30	0.1	266	0.02%
2023/06/02	0	0.00	12	51.10	51.10	-12	267	-4.49%
2023/05/16	0	0.00	1	49.00	49.15	-1	292	-0.34%
2023/05/12	0	0.00	1	49.25	49.40	-1	298	-0.33%
2023/05/03	0.1	50.30	0	0.00	50.20	0.1	363	0.02%
2023/05/02	3	50.20	0	0.00	50.20	3	373	0.80%
2023/04/28	10	49.55	0	0.00	49.70	10	379	2.63%
2023/04/27	0	0.00	1	49.25	49.75	-1	375	-0.27%
2023/04/26	10	48.85	0	0.00	49.35	10	376	2.66%
2023/04/25	1	49.15	0	0.00	49.15	1	376	0.27%
2023/04/24	2	50.30	0	0.00	50.30	2	371	0.54%
2023/04/21	0.3	50.90	0	0.00	50.50	0.3	372	0.08%
2023/04/20	0	0.00	1	52.70	52.30	-1	364	-0.27%
2023/04/19	1	53.50	0	0.00	53.20	1	365	0.27%
2023/04/11	2	53.90	0	0.00	54.50	2	376	0.53%
2023/04/07	0	0.00	10	54.70	54.50	-10	377	-2.65%
2023/04/06	0.1	53.90	0	0.00	53.40	0.1	384	0.01%
2023/03/28	1	53.80	0	0.00	53.90	1	792	0.13%
2023/03/27	6	54.00	0	0.00	54.20	6	797	0.75%
2023/03/24	6	54.58	0	0.00	54.60	6	802	0.75%
2023/03/23	2	53.65	2	54.10	54.10	0	804	0.00%
2023/03/22	1	53.50	0	0.00	53.50	1	804	0.12%
2023/03/17	1	53.40	1	53.50	53.10	0	807	0.00%
2023/03/16	1	53.00	0	0.00	52.90	1	810	0.12%
2023/03/15	1	53.50	0	0.00	53.60	1	817	0.12%
2023/03/14	2	53.15	0	0.00	53.50	2	823	0.24%
2023/03/10	1	54.00	0	0.00	53.90	1	861	0.12%
2023/03/07	3	55.20	0	0.00	55.20	3	958	0.31%
2023/03/06	2	55.70	0	0.00	55.60	2	960	0.21%
2023/03/03	0.1	54.50	0	0.00	55.10	0.1	960	0.01%
2023/03/02	1	54.00	0	0.00	54.20	1	966	0.10%
2023/02/20	1	55.40	1	55.30	55.10	0	975	0.00%
2023/02/17	0	0.00	1	54.80	54.80	-1	978	-0.10%
2023/02/16	2	54.55	0	0.00	54.70	2	979	0.20%
2023/02/09	0.2	54.40	0	0.00	54.60	0.2	992	0.02%
2023/02/08	0	0.00	1	54.60	54.70	-1	990	-0.10%
2023/02/07	0	0.00	1	53.50	53.90	-1	982	-0.10%
2023/02/03	0	0.00	2	54.00	54.30	-2	978	-0.20%
2023/02/02	1	54.10	2	54.00	54.10	-1	970	-0.10%
2023/02/01	0	0.00	0.5	53.50	53.60	-0.5	954	-0.05%
2023/01/16	2	49.95	0	0.00	49.85	2	924	0.22%
2023/01/13	0	0.00	1	50.20	49.85	-1	923	-0.11%
2023/01/12	0	0.00	1	50.30	50.20	-1	922	-0.11%
2023/01/11	1	51.50	0	0.00	51.10	1	921	0.11%
2023/01/10	0	0.00	1	51.40	51.20	-1	920	-0.11%
2023/01/06	2	51.40	1	51.40	51.40	1	919	0.11%
2023/01/05	2	51.00	1	51.40	51.00	1	917	0.11%
2023/01/03	0	0.00	2	50.55	50.50	-2	910	-0.22%
2022/12/30	3	50.13	1	50.90	50.10	2	911	0.22%
2022/12/29	1	50.10	3	49.88	50.80	-2	903	-0.22%
2022/12/28	1	50.00	0	0.00	49.20	1	897	0.11%
2022/12/27	2	50.65	1	51.10	50.50	1	890	0.11%
2022/12/26	3	50.40	3	50.67	50.40	0	886	0.00%
2022/12/23	1	51.10	0	0.00	51.10	1	877	0.11%
2022/12/22	0.3	52.30	2	52.00	52.00	-1.7	875	-0.19%
2022/12/21	16	55.67	12	53.68	53.40	4	842	0.47%
2022/12/20	0	0.00	21.3	54.64	55.10	-21.3	535	-3.98%
2022/12/19	0	0.00	2	49.90	50.10	-2	493	-0.41%
2022/12/16	9.1	49.48	0	0.00	48.80	9.1	490	1.85%
2022/12/15	0	0.00	1	51.20	50.80	-1	483	-0.21%
2022/12/14	0	0.00	1	50.30	50.40	-1	479	-0.21%
2022/12/12	1	48.90	0	0.00	49.00	1	473	0.21%
2022/12/09	2	49.88	1	49.90	49.70	1	475	0.21%
2022/12/08	11	49.39	1	49.70	49.15	10	471	2.12%
2022/12/07	3	50.10	2	49.93	49.95	1	466	0.21%
2022/12/06	0	0.00	2	51.70	51.10	-2	458	-0.44%
2022/12/05	0.2	53.00	0	0.00	52.20	0.2	451	0.04%
2022/12/02	20	53.35	20	53.20	53.20	0	442	0.00%
2022/12/01	2.1	50.10	13	51.02	52.60	-11	412	-2.66%
2022/11/30	0	0.00	3	48.78	48.65	-3	382	-0.78%
2022/11/29	4	47.06	1	47.25	47.25	3	327	0.92%
2022/11/28	1	48.00	0	0.00	48.10	1	309	0.32%
2022/11/24	1	48.55	1	48.65	49.05	0	305	0.00%
2022/11/23	3	47.87	1	48.30	47.60	2	296	0.68%
2022/11/22	1	47.70	2	47.85	47.60	-1	296	-0.34%
2022/11/21	2	48.58	0	0.00	48.30	2	294	0.68%
2022/11/18	0	0.00	1	49.40	49.25	-1	293	-0.34%
2022/11/17	2	49.83	0	0.00	49.90	2	290	0.69%
2022/11/16	0	0.00	1	50.30	50.30	-1	286	-0.35%
2022/11/15	1	49.10	2	49.58	49.45	-1	275	-0.36%
2022/11/11	1	49.20	1	49.95	49.00	0	275	0.00%
2022/11/09	0	0.00	1	49.00	49.15	-1	268	-0.37%
2022/11/08	1	48.55	2	48.95	48.20	-1	271	-0.37%
2022/11/04	0	0.00	1	47.50	47.80	-1	271	-0.37%
2022/11/03	1	46.40	1	47.20	47.30	0	271	0.00%
2022/11/02	0	0.00	1	47.55	47.35	-1	273	-0.37%
2022/10/31	1	46.00	0	0.00	45.95	1	272	0.37%
2022/10/28	0	0.00	1	45.55	45.45	-1	274	-0.36%
2022/10/27	2	45.70	1	45.50	45.95	1	279	0.36%
2022/10/25	2	45.28	2	45.55	44.85	0	282	0.00%
2022/10/24	1	46.00	2	46.48	45.85	-1	283	-0.35%
2022/10/20	2	45.58	0	0.00	45.45	2	294	0.68%
2022/10/19	0	0.00	1	46.70	46.55	-1	303	-0.33%
2022/10/18	1	46.85	1	46.50	46.85	0	306	0.00%
2022/10/17	6	44.82	6	44.93	46.60	0	314	0.00%
2022/10/14	2	45.95	2	46.20	46.30	0	327	0.00%
2022/10/13	1	45.30	3	44.70	44.00	-2	348	-0.57%
2022/10/12	1	46.95	0	0.00	46.70	1	354	0.28%
2022/10/11	3	46.70	1	46.45	46.55	2	363	0.55%
2022/10/06	1	50.10	1	49.40	49.65	0	380	0.00%
2022/10/05	1	50.00	1	50.70	49.80	0	384	0.00%
2022/10/03	2	48.90	0	0.00	49.05	2	386	0.52%
2022/09/30	2	48.55	0	0.00	48.65	2	391	0.51%
2022/09/29	0	0.00	2	48.03	49.20	-2	395	-0.51%
2022/09/28	0	0.00	2	48.55	46.50	-2	388	-0.51%
2022/09/27	1	49.10	0	0.00	49.50	1	387	0.26%
2022/09/26	4	51.00	2	49.25	49.35	2	400	0.50%
2022/09/23	0	0.00	1	53.50	53.20	-1	429	-0.23%
2022/09/16	1.2	56.48	1	56.70	55.80	0.2	444	0.04%
2022/09/15	1	57.10	0	0.00	56.90	1	448	0.22%
2022/09/14	0.2	57.20	1	57.10	57.00	-0.8	452	-0.18%
2022/09/08	0	0.00	1	57.40	57.20	-1	488	-0.20%
2022/09/07	0.5	55.80	0	0.00	55.50	0.5	489	0.10%
2022/09/05	1	56.90	0	0.00	57.00	1	499	0.20%
2022/08/31	1	59.30	0	0.00	59.40	1	519	0.19%
2022/08/29	1	57.80	1	57.80	58.70	0	525	0.00%
2022/08/25	0	0.00	1	59.00	58.90	-1	530	-0.19%
2022/08/19	2	59.55	0	0.00	59.50	2	552	0.36%
2022/08/17	1	58.90	7	58.73	58.80	-6	550	-1.09%
2022/08/15	0.1	59.80	1	59.70	59.70	-0.9	551	-0.16%
2022/08/12	0	0.00	1	58.30	58.60	-1	548	-0.18%
2022/08/11	0	0.00	1	57.20	57.00	-1	544	-0.18%
2022/08/09	0.3	55.50	0	0.00	55.70	0.3	565	0.05%
2022/08/08	5	55.74	0	0.00	55.80	5	567	0.88%
2022/08/05	2	56.70	0	0.00	56.80	2	566	0.35%
2022/08/04	1	55.30	0	0.00	55.90	1	571	0.17%
2022/08/03	3	57.50	1	56.60	56.60	2	571	0.35%
2022/08/02	0	0.00	1	57.00	57.30	-1	580	-0.17%
2022/07/29	2	57.95	2	58.00	57.80	0	586	0.00%
2022/07/28	0	0.00	2	58.45	57.30	-2	590	-0.34%
2022/07/27	2	58.05	0	0.00	58.30	2	589	0.34%
2022/07/26	1.2	59.53	8	59.19	58.90	-6.8	588	-1.15%
2022/07/25	1	60.70	0	0.00	60.60	1	585	0.17%
2022/07/22	1	62.20	0	0.00	61.20	1	590	0.17%
2022/07/21	2	61.20	4	61.70	62.00	-2	605	-0.33%
2022/07/20	1	68.00	1.2	68.30	68.00	-0.2	603	-0.02%
2022/07/19	2.1	66.80	0	0.00	67.00	2.1	603	0.34%
2022/07/18	3.1	66.51	0	0.00	66.70	3.1	601	0.51%
2022/07/15	0	0.00	2	63.95	65.40	-2	597	-0.33%
2022/07/14	2	61.60	1	62.70	63.20	1	587	0.17%
2022/07/13	0	0.00	1	61.80	61.60	-1	583	-0.17%
2022/07/12	1	60.30	0	0.00	60.20	1	585	0.17%
2022/07/11	0	0.00	1	62.00	61.70	-1	592	-0.17%
2022/07/08	2	62.55	1	62.80	62.50	1	599	0.17%
2022/07/07	0	0.00	1	61.40	61.50	-1	600	-0.17%
2022/07/01	1	63.80	0	0.00	60.50	1	661	0.15%
2022/06/30	2	67.20	0	0.00	67.00	2	638	0.31%
2022/06/29	1	68.40	0	0.00	68.70	1	639	0.16%
2022/06/27	0	0.00	1	70.10	70.90	-1	740	-0.14%
2022/06/24	0	0.00	1	69.10	68.70	-1	831	-0.12%
2022/06/22	1	69.10	0	0.00	68.50	1	862	0.12%
2022/06/21	0	0.00	2	68.90	69.20	-2	901	-0.22%
2022/06/20	1	68.80	0	0.00	67.30	1	968	0.10%
2022/06/15	0.2	72.00	0	0.00	71.80	0.2	966	0.02%
2022/06/14	1	71.60	0	0.00	72.00	1	974	0.10%
2022/06/13	2	73.35	1	73.10	72.60	1	981	0.10%
2022/06/10	0.3	75.60	0	0.00	75.10	0.3	981	0.03%
2022/06/01	1	78.00	0	0.00	77.70	1	1,041	0.10%
2022/05/30	0	0.00	1	75.90	76.20	-1	1,051	-0.10%
2022/05/27	0	0.00	1	74.40	74.30	-1	1,054	-0.09%
2022/05/25	0.2	73.80	0	0.00	74.30	0.2	1,111	0.02%
2022/05/24	1.2	74.47	2	74.40	74.00	-0.8	1,185	-0.07%
2022/05/19	3	75.33	0	0.00	75.50	3	1,203	0.25%
2022/05/17	0	0.00	1	75.80	77.20	-1	1,199	-0.08%
2022/05/16	1	74.70	1	75.70	74.10	0	1,192	0.00%
2022/05/12	0	0.00	1	75.40	74.00	-1	1,217	-0.08%
2022/05/11	0	0.00	0.1	76.00	75.60	-0.1	1,217	-0.01%
2022/05/10	1	75.20	1	73.00	75.60	0	1,226	0.00%
2022/05/09	0	0.00	2	74.65	74.20	-2	1,221	-0.16%
2022/05/06	1	76.00	0	0.00	76.70	1	1,216	0.08%
2022/05/04	1	76.70	0	0.00	77.20	1	1,221	0.08%
2022/04/28	1	75.80	0	0.00	75.60	1	1,229	0.08%
2022/04/27	1.5	72.87	4	73.55	73.80	-2.5	1,223	-0.20%
2022/04/25	1	77.30	0	77.60	77.00	1	1,208	0.08%
2022/04/22	1.1	80.83	0	81.10	80.60	1.1	1,195	0.09%
2022/04/21	0	0.00	1	82.10	81.60	-1	1,211	-0.08%
2022/04/18	1	80.80	0	0.00	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	0.00	1	82.80	82.90	-1	1,320	-0.08%
2022/04/13	1	83.40	0	0.00	83.70	1	1,328	0.08%
2022/04/12	0.2	82.20	0	0.00	82.20	0.2	1,349	0.01%
2022/04/11	2	83.00	0	0.00	83.10	2	1,446	0.14%
2022/04/07	3	86.27	4	86.25	85.90	-1	1,531	-0.07%
2022/04/01	1	89.70	0	0.00	89.80	1	1,504	0.07%
2022/03/31	0	0.00	0.1	90.10	90.00	-0.1	1,502	-0.01%
2022/03/30	9	93.02	9	91.56	91.00	0	1,485	0.00%
2022/03/29	5	91.76	6.3	92.32	91.40	-1.3	1,419	-0.09%
2022/03/28	0.2	89.50	0	0.00	89.30	0.2	1,335	0.01%
2022/03/25	2	90.20	1	90.90	90.40	1	1,331	0.08%
2022/03/24	1	90.80	1.2	90.92	90.90	-0.2	1,308	-0.02%
2022/03/23	3.1	89.47	2.3	90.04	90.40	0.8	1,273	0.06%
2022/03/21	0.1	87.30	0	0.00	87.40	0.1	1,215	0.01%
2022/03/17	0	0.00	5	85.22	85.30	-5	1,209	-0.41%
2022/03/09	1	85.10	8	85.18	85.50	-7	1,334	-0.52%
2022/03/07	1	86.50	0	0.00	86.60	1	1,505	0.07%
2022/03/04	0.2	89.10	1	88.70	89.10	-0.9	1,504	-0.06%
2022/03/02	0	0.00	1	88.00	88.70	-1	1,517	-0.07%
2022/03/01	1	88.00	2	88.15	88.20	-1	1,520	-0.07%
2022/02/25	1.1	88.18	4	88.50	87.60	-2.9	1,523	-0.19%
2022/02/24	4.1	87.49	2	87.00	87.30	2.1	1,517	0.14%
2022/02/16	0.2	85.80	0	0.00	85.40	0.2	1,823	0.01%
2022/02/15	0	0.00	3	85.63	85.60	-3	1,846	-0.16%
2022/02/14	2	83.70	0	0.00	83.90	2	1,863	0.11%
2022/02/10	2	85.10	0	0.00	85.10	2	1,891	0.11%
2022/02/09	2	86.20	1	86.20	86.20	1	1,897	0.05%
2022/01/26	2	82.50	1	82.70	82.50	1	1,907	0.05%
2022/01/25	1	83.10	3	83.00	83.20	-2	1,932	-0.10%
2022/01/21	3	85.20	0	0.00	84.60	3	1,967	0.15%
2022/01/18	3	86.03	0	0.00	86.00	3	2,033	0.15%
2022/01/14	2	83.25	0.2	83.80	83.30	1.8	2,047	0.09%
2022/01/13	7	85.06	0	0.00	85.00	7	2,057	0.34%
2022/01/12	2	86.75	0	0.00	86.30	2	2,044	0.10%
2022/01/11	0	0.00	1	88.20	88.80	-1	2,029	-0.05%
2022/01/10	0.2	89.60	0	0.00	88.80	0.2	2,018	0.01%
2022/01/06	0	0.00	2	92.60	92.70	-2	1,989	-0.10%
2022/01/05	1	94.10	1	94.40	93.50	0	2,014	0.00%
2022/01/04	23	95.93	25	94.28	93.90	-2	2,014	-0.10%
2022/01/03	4.1	94.63	9	94.90	95.00	-4.9	1,926	-0.25%
2021/12/29	0	0.00	1	92.20	92.00	-1	1,881	-0.05%
2021/12/27	1	91.50	1.2	91.50	91.50	-0.2	1,947	-0.01%
2021/12/23	1	92.00	2	92.40	91.60	-1	1,994	-0.05%
2021/12/22	0	0.00	1	91.90	91.30	-1	2,010	-0.05%
2021/12/21	2	90.95	1	91.40	91.20	1	2,038	0.05%
2021/12/20	0	0.00	1	90.30	90.30	-1	2,067	-0.05%
2021/12/17	1	90.70	1	90.90	91.00	0	2,090	0.00%
2021/12/16	3	91.80	2	92.10	91.60	1	2,096	0.05%
2021/12/15	1	90.60	1	90.60	90.60	0	2,097	0.00%
2021/12/14	1	90.00	0	0.00	90.00	1	2,103	0.05%
2021/12/13	0	0.00	1	90.50	90.60	-1	2,101	-0.05%
2021/12/09	2.2	90.50	1	90.40	90.40	1.2	2,114	0.05%
2021/12/08	5	91.42	1	92.70	91.60	4	2,125	0.19%
2021/12/07	0	0.00	4	94.30	93.60	-4	2,093	-0.19%
2021/12/06	0	0.00	2	95.00	94.70	-2	2,097	-0.10%
2021/12/03	7	96.16	7	95.89	95.80	0	2,136	0.00%
2021/12/02	22	96.09	6	96.48	94.60	16	2,197	0.73%
2021/12/01	10	94.46	8.2	95.04	96.50	1.8	2,259	0.08%
2021/11/29	2.1	88.51	2	90.50	90.80	0.1	2,328	0.00%
2021/11/26	1.1	90.92	1	89.90	90.10	0.1	2,347	0.00%
2021/11/25	1	91.00	0	0.00	91.00	1	2,364	0.04%
2021/11/24	6	91.90	1	91.50	92.00	5	2,366	0.21%
2021/11/23	7	92.00	19	91.99	91.60	-12	2,375	-0.51%
2021/11/22	0	0.00	1.1	95.13	94.00	-1.1	2,378	-0.05%
2021/11/19	16	96.64	27	97.05	94.40	-11	2,386	-0.46%
2021/11/18	13	95.98	3	95.73	96.00	10	2,243	0.45%
2021/11/17	6	92.62	11.3	92.71	92.40	-5.3	2,192	-0.24%
2021/11/16	0	0.00	1	91.30	91.70	-1	2,198	-0.05%
2021/11/15	0	0.00	1	91.60	92.40	-1	2,206	-0.05%
2021/11/12	6	89.83	1	89.90	90.30	5	2,209	0.23%
2021/11/11	1	89.90	0	0.00	89.90	1	2,216	0.05%
2021/11/10	5	88.70	0	0.00	87.80	5	2,224	0.22%
2021/11/09	4	88.20	3	88.10	88.20	1	2,282	0.04%
2021/11/08	1	86.90	2.4	86.00	86.70	-1.4	2,284	-0.06%
2021/11/05	0	0.00	1	86.70	86.50	-1	2,372	-0.04%
2021/11/03	2	86.90	3	86.57	86.70	-1	2,543	-0.04%
2021/11/02	1	85.60	0	0.00	85.70	1	2,653	0.04%
2021/11/01	0.4	89.00	1	89.00	88.70	-0.6	2,715	-0.02%
2021/10/29	0	0.00	1	86.10	85.80	-1	2,724	-0.04%
2021/10/28	1	84.50	0	0.00	85.80	1	2,748	0.04%
2021/10/27	0	0.00	2	84.20	84.70	-2	2,784	-0.07%
2021/10/26	2	84.25	3	84.00	83.60	-1	2,871	-0.03%
2021/10/25	1	86.20	0	0.00	86.40	1	2,896	0.03%
2021/10/22	5	86.34	3	86.60	85.50	2	3,031	0.07%
2021/10/21	1.1	85.99	0	0.00	86.30	1.1	3,119	0.03%
2021/10/20	0	0.00	1	85.00	85.10	-1	3,210	-0.03%
2021/10/19	0.2	84.60	10	84.54	84.30	-9.8	3,512	-0.28%
2021/10/15	0	0.00	2	82.30	82.50	-2	4,385	-0.05%
2021/10/14	1.2	78.75	4	80.30	80.60	-2.8	4,800	-0.06%
2021/10/13	4	79.83	3	80.40	79.50	1	5,370	0.02%
2021/10/12	13	82.68	1	82.40	82.30	12	5,542	0.22%
2021/10/08	1	85.00	3	86.53	85.10	-2	5,564	-0.04%
2021/10/07	1	84.90	6	86.20	86.20	-5	5,604	-0.09%
2021/10/06	6	83.77	3	84.93	82.50	3	5,827	0.05%
2021/10/05	3	84.10	3	84.10	85.30	0	6,034	0.00%
2021/10/04	4	85.80	0	0.00	84.80	4	6,028	0.07%
2021/10/01	3	88.77	6	89.13	88.30	-3	6,036	-0.05%
2021/09/30	1	90.00	0	0.00	90.70	1	6,031	0.02%
2021/09/29	0	0.00	140	92.01	90.80	-140	6,042	-2.32%	大賣/鉅額交易
2021/09/28	5	95.50	2	94.25	94.00	3	6,068	0.05%
2021/09/27	135	94.34	5	94.50	94.40	130	6,044	2.15%	大買/鉅額交易
2021/09/24	0	0.00	1	93.20	93.00	-1	6,036	-0.02%
2021/09/23	0	0.00	1	91.60	91.80	-1	6,024	-0.02%
2021/09/22	1	90.20	0	0.00	90.20	1	6,038	0.02%
2021/09/16	0	0.00	1	91.10	90.80	-1	6,066	-0.02%
2021/09/15	1	90.40	0	0.00	90.50	1	6,081	0.02%
2021/09/14	0	0.00	0.1	92.10	91.60	-0.1	6,096	0.00%
2021/09/13	5.1	93.36	1	93.50	93.10	4.1	6,119	0.07%
2021/09/10	0	0.00	3.1	90.51	91.70	-3.1	6,107	-0.05%
2021/09/09	3	90.43	1	90.30	90.70	2	6,135	0.03%
2021/09/08	2	89.90	1	89.90	90.30	1	6,152	0.02%
2021/09/07	10	94.77	4	94.70	92.80	6	6,127	0.10%
2021/09/06	24	99.93	23.1	99.72	98.10	0.9	6,064	0.01%
2021/09/03	8.2	96.71	11	97.78	98.40	-2.8	5,965	-0.05%
2021/09/02	2	94.35	12	94.52	93.70	-10	6,177	-0.16%
2021/09/01	9	93.61	8	92.78	93.50	1	6,181	0.02%
2021/08/31	7	90.11	3.2	91.05	90.50	3.8	6,160	0.06%
2021/08/30	1	91.50	0.1	91.80	91.30	0.9	6,173	0.01%
2021/08/27	2	91.25	0	91.30	91.50	2	6,181	0.03%
2021/08/26	6.2	91.80	3	92.13	91.40	3.2	6,204	0.05%
2021/08/25	14	91.62	14	92.66	92.70	0	6,207	0.00%
2021/08/24	3	90.90	2	91.25	90.10	1	6,201	0.02%
2021/08/23	3	89.67	4	89.80	90.70	-1	6,186	-0.02%
2021/08/20	4	87.80	3	88.33	87.40	1	6,218	0.02%
2021/08/19	0	0.00	1	87.40	86.50	-1	6,312	-0.02%
2021/08/18	4	88.93	5	87.88	89.90	-1	6,326	-0.02%
2021/08/17	2	88.30	0	0.00	86.60	2	6,363	0.03%
2021/08/16	4	88.58	5	88.60	89.50	-1	6,377	-0.02%
2021/08/13	6.2	91.86	2	94.00	90.20	4.2	6,372	0.07%
2021/08/12	2	96.00	1	95.20	95.20	1	6,355	0.02%
2021/08/11	13	98.42	19	98.16	95.00	-6	6,423	-0.09%
2021/08/10	4	106.88	11	106.95	106.00	-7	6,422	-0.11%
2021/08/09	4	109.63	11	111.68	108.50	-7	6,404	-0.11%
2021/08/06	26	112.10	26	111.40	111.50	0	6,413	0.00%
2021/08/05	10	108.40	13	109.69	110.50	-3	6,508	-0.05%
2021/08/04	11	107.09	2	107.75	106.50	9	6,567	0.14%
2021/08/03	3	109.00	4	109.13	108.50	-1	6,647	-0.02%
2021/08/02	3	108.67	4	108.63	108.00	-1	6,699	-0.01%
2021/07/30	22.2	105.35	1	107.00	107.50	21.2	6,733	0.31%
2021/07/29	13	104.15	3	103.83	105.00	10	6,679	0.15%
2021/07/28	13	100.54	7	102.04	103.00	6	6,679	0.09%
2021/07/27	7	105.79	5	106.80	104.50	2	6,687	0.03%
2021/07/26	10	109.00	15	109.40	108.50	-5	6,732	-0.07%
2021/07/23	20.3	111.81	34.1	111.25	108.00	-13.8	6,695	-0.21%
2021/07/22	54.2	114.50	83.1	113.81	113.00	-28.9	6,483	-0.45%
2021/07/21	22.2	114.85	28	114.39	112.50	-5.8	6,273	-0.09%
2021/07/20	72	110.28	63.1	110.26	109.00	8.9	5,889	0.15%
2021/07/19	44.6	107.74	48.4	108.93	113.00	-3.9	5,631	-0.07%
2021/07/16	31	103.78	13.5	103.54	103.00	17.6	5,231	0.34%
2021/07/15	1	99.60	3	99.87	99.90	-2	5,071	-0.04%
2021/07/14	0	0.00	1	100.50	99.00	-1	5,090	-0.02%
2021/07/13	17	102.19	12.1	102.82	99.10	4.9	5,086	0.10%
2021/07/12	28.4	99.22	35	99.00	101.50	-6.6	4,974	-0.13%
2021/07/09	2	96.20	1	96.40	95.90	1	4,852	0.02%
2021/07/08	6	95.90	9	96.21	95.30	-3	4,959	-0.06%
2021/07/07	13	95.54	2	95.45	94.80	11	5,000	0.22%
2021/07/06	24	95.12	1	94.90	94.80	23	5,121	0.45%
2021/07/05	1	96.00	3	95.80	96.10	-2	5,245	-0.04%
2021/07/02	0	0.00	2	93.80	93.60	-2	5,388	-0.04%
2021/07/01	3	92.83	1	92.70	92.60	2	5,556	0.04%
2021/06/30	0	0.00	1	93.80	94.00	-1	5,792	-0.02%
2021/06/29	1	93.90	0	0.00	93.70	1	6,023	0.02%
2021/06/28	3	94.53	3	94.93	95.10	0	6,207	0.00%
2021/06/25	2	94.65	3	95.73	94.30	-1	6,537	-0.02%
2021/06/24	1	94.70	0	0.00	94.60	1	6,769	0.01%
2021/06/23	0	0.00	2	94.20	94.00	-2	6,868	-0.03%
2021/06/22	2	93.60	0	0.00	92.60	2	7,365	0.03%
2021/06/21	3.2	94.67	1	94.40	94.30	2.2	7,403	0.03%
2021/06/18	4.2	96.84	1	96.40	96.40	3.2	7,453	0.04%
2021/06/17	2	96.30	5	96.04	96.50	-3	7,514	-0.04%
2021/06/16	2	94.85	1	94.70	94.30	1	7,571	0.01%
2021/06/15	4	94.50	2	96.00	96.20	2	7,698	0.03%
2021/06/11	9	97.36	27.3	96.13	95.10	-18.3	8,301	-0.22%
2021/06/10	19.3	98.49	20	98.60	96.80	-0.7	8,717	-0.01%
2021/06/09	1	94.30	3	93.33	94.30	-2	8,500	-0.02%
2021/06/07	5	90.28	3	91.63	92.40	2	8,792	0.02%
2021/06/04	3	91.80	1	91.70	91.80	2	8,852	0.02%
2021/06/02	2	94.10	0	0.00	93.00	2	9,000	0.02%
2021/06/01	4	95.03	2	95.05	94.70	2	9,040	0.02%
2021/05/28	2	94.10	6	93.87	94.10	-4	9,206	-0.04%
2021/05/27	5	93.44	1.1	93.78	94.00	4	9,409	0.04%
2021/05/26	3	91.60	3	92.03	91.80	0	9,402	0.00%
2021/05/25	11	92.52	9	92.54	92.20	2	9,629	0.02%
2021/05/24	5	87.82	7	89.51	90.10	-2	9,887	-0.02%
2021/05/21	1	88.10	1	89.00	88.10	0	10,180	0.00%
2021/05/20	3	87.80	0	0.00	87.00	3	10,707	0.03%
2021/05/19	2.1	88.17	4	88.90	89.90	-2	11,189	-0.02%
2021/05/18	29	85.44	32	86.45	87.00	-3	11,725	-0.03%
2021/05/17	2	86.60	4.2	84.58	82.50	-2.2	11,952	-0.02%
2021/05/14	7	88.53	3	90.27	88.00	4	11,990	0.03%
2021/05/13	26	90.20	19	91.26	88.90	7	11,927	0.06%
2021/05/12	4	90.88	11	88.31	86.80	-7	11,768	-0.06%
2021/05/11	4	94.25	3	92.30	90.50	1	11,690	0.01%
2021/05/10	2	96.80	5	97.22	97.20	-3	11,639	-0.03%
2021/05/07	20	99.01	18.3	99.85	99.50	1.8	11,696	0.02%
2021/05/06	2	97.70	5.3	97.27	96.60	-3.3	11,821	-0.03%
2021/05/05	4	100.25	2.1	98.65	97.20	1.9	12,583	0.02%
2021/05/04	4.1	98.26	17	100.12	100.50	-12.9	13,173	-0.10%
2021/05/03	20	103.85	6	104.42	102.00	14	13,120	0.11%
2021/04/29	21	110.74	6	112.17	110.00	15	13,021	0.12%
2021/04/28	5	109.60	8.1	110.80	112.00	-3.1	12,981	-0.02%
2021/04/27	17.2	110.25	5	110.10	109.50	12.2	12,943	0.09%
2021/04/26	27	115.07	26	114.37	114.50	1	12,885	0.01%
2021/04/23	24.2	113.05	19	113.00	112.50	5.2	12,828	0.04%
2021/04/22	23.2	111.45	32	111.11	109.50	-8.8	12,847	-0.07%
2021/04/21	4	109.50	3	110.67	111.00	1	12,799	0.01%
2021/04/20	12	110.96	11	109.73	110.00	1	12,813	0.01%
2021/04/19	1	109.00	4.1	109.34	109.50	-3.1	12,806	-0.02%
2021/04/16	19	112.66	18	111.67	110.50	1	12,837	0.01%
2021/04/15	19	110.26	28	110.95	112.50	-9	12,742	-0.07%
2021/04/14	9.1	105.79	3	107.00	106.00	6.1	12,670	0.05%
2021/04/13	10	109.85	21.1	109.20	108.00	-11.1	12,569	-0.09%
2021/04/12	30.1	111.53	21	109.79	108.50	9.1	12,524	0.07%
2021/04/09	20.2	114.31	3	113.33	113.00	17.2	12,433	0.14%
2021/04/08	30.1	114.78	21.1	114.43	113.50	9	12,344	0.07%
2021/04/07	17	111.85	15.6	112.62	115.00	1.4	12,160	0.01%
2021/04/06	12.1	113.01	11	112.69	114.00	1.1	12,000	0.01%
2021/04/01	20	105.28	37	105.42	105.50	-17	11,755	-0.14%
2021/03/31	20	102.43	8	103.00	102.00	12	11,534	0.10%
2021/03/30	27	102.48	35	102.86	103.00	-8	11,375	-0.07%
2021/03/29	21	100.33	26	99.95	99.40	-5	11,059	-0.05%
2021/03/26	9	97.69	19	97.61	98.00	-10	10,827	-0.09%
2021/03/25	92	97.24	100.2	97.62	96.70	-8.2	10,729	-0.08%
2021/03/24	14	94.76	10	94.76	94.80	4	10,232	0.04%
2021/03/23	16	94.49	17	93.97	93.60	-1	10,227	-0.01%
2021/03/22	11	93.95	8	94.16	93.50	3	10,174	0.03%
2021/03/19	12	92.89	7	92.73	92.80	5	10,113	0.05%
2021/03/18	7	94.71	25	94.26	94.10	-18	10,049	-0.18%
2021/03/17	141	97.03	120.2	94.26	94.50	20.8	9,947	0.21%	大買/大賣/
2021/03/16	50.1	93.56	40	96.61	98.70	10.1	9,404	0.11%
2021/03/15	13.2	89.61	16	89.76	89.80	-2.8	8,980	-0.03%
2021/03/12	3	89.53	4	89.43	88.40	-1	8,991	-0.01%
2021/03/11	19	88.89	29	88.09	88.20	-10	8,903	-0.11%
2021/03/10	2	85.90	5	86.14	86.30	-3	8,775	-0.03%
2021/03/09	4	83.78	1	84.80	85.30	3	8,750	0.03%
2021/03/08	6	84.78	22	84.01	84.50	-16	8,811	-0.18%
2021/03/05	13.1	85.15	4	85.60	85.80	9.1	8,735	0.10%
2021/03/04	23	85.24	9.1	85.05	84.70	13.9	8,712	0.16%
2021/03/03	9	85.67	5	85.16	84.90	4	8,709	0.05%
2021/03/02	33	87.44	43	88.00	85.70	-10	8,584	-0.12%
2021/02/26	13	84.79	12	84.82	84.60	1	8,371	0.01%
2021/02/25	9	87.06	14	87.14	86.50	-5	8,356	-0.06%
2021/02/24	21.1	86.41	49	86.07	84.10	-27.9	8,261	-0.34%
2021/02/23	29	84.23	15	84.21	84.00	14	7,957	0.18%
2021/02/22	75	88.69	51	88.55	87.60	24	7,648	0.31%
2021/02/19	34.3	82.83	33	84.41	87.80	1.3	7,132	0.02%
2021/02/18	50	78.27	40	79.47	79.90	10	6,636	0.15%
2021/02/17	15	74.91	10	74.84	76.30	5	6,055	0.08%
2021/02/05	12	70.43	9	70.44	69.40	3	5,783	0.05%
2021/02/04	1	68.60	0	0.00	68.80	1	5,746	0.02%
2021/02/03	2	68.05	6	69.10	68.60	-4	5,769	-0.07%
2021/02/02	1	66.80	4	68.20	67.90	-3	5,945	-0.05%
2021/02/01	7	64.74	2	65.05	66.80	5	6,203	0.08%
2021/01/29	6	68.15	10	67.72	66.20	-4	6,303	-0.06%
2021/01/28	7	69.36	4	69.38	68.70	3	6,298	0.05%
2021/01/27	69.5	76.34	46	75.52	72.80	23.5	6,149	0.38%
2021/01/26	31	74.65	20	75.62	76.20	11	5,438	0.20%
2021/01/25	13	69.07	15.1	69.10	69.30	-2.1	4,835	-0.04%
2021/01/22	2	65.90	1	67.80	67.60	1	4,794	0.02%
2021/01/21	3	64.97	1	65.80	64.60	2	4,809	0.04%
2021/01/20	1	65.80	1	66.00	65.30	0	4,819	0.00%
2021/01/19	0	0.00	3	68.07	67.50	-3	4,842	-0.06%
2021/01/18	27	70.26	26	69.62	69.00	1	4,972	0.02%
2021/01/15	3	71.40	11	70.54	69.50	-8	4,999	-0.16%
2021/01/14	36	70.34	38	69.32	69.70	-2	4,984	-0.04%
2021/01/13	39	68.58	42	67.63	67.80	-3	4,922	-0.06%
2021/01/12	9	68.00	10	67.15	66.70	-1	4,993	-0.02%
2021/01/11	23	65.75	21	66.15	67.40	2	5,037	0.04%
2021/01/08	2	67.30	5	67.64	67.20	-3	5,155	-0.06%
2021/01/07	4	66.30	44	66.73	66.80	-40	5,201	-0.77%
2021/01/06	25	66.04	2	66.65	65.50	23	5,280	0.44%
2021/01/05	15	66.43	7	67.01	66.50	8	5,349	0.15%
2021/01/04	6	66.90	21	66.83	67.30	-15	5,502	-0.27%
2020/12/31	10	65.75	38	66.04	65.70	-28	6,172	-0.45%
2020/12/30	0	0.00	1	64.80	64.70	-1	6,589	-0.02%
2020/12/29	29	64.39	0	0.00	64.20	29	6,793	0.43%
2020/12/28	0	0.00	4	65.30	65.10	-4	6,926	-0.06%
2020/12/25	9	65.06	5	65.42	64.70	4	7,084	0.06%
2020/12/24	5	64.90	38	65.01	65.00	-33	7,243	-0.46%
2020/12/23	2	63.70	0	0.00	63.70	2	7,464	0.03%
2020/12/22	0	0.00	8	64.23	64.00	-8	7,877	-0.10%
2020/12/21	2	63.40	9	63.32	63.50	-7	8,202	-0.09%
2020/12/18	3	63.73	2	64.10	63.60	1	8,471	0.01%
2020/12/17	24	63.80	10	63.30	63.40	14	8,854	0.16%
2020/12/16	4	64.63	9	65.12	64.70	-5	9,049	-0.06%
2020/12/15	13	65.06	1	65.10	64.30	12	9,574	0.13%
2020/12/14	7	65.40	13	65.98	65.90	-6	10,057	-0.06%
2020/12/11	0	0.00	4	66.80	65.40	-4	11,020	-0.04%
2020/12/10	18.1	67.83	2	68.30	67.10	16.1	11,773	0.14%
2020/12/09	7	69.04	12	69.43	69.40	-5	11,866	-0.04%
2020/12/08	16	68.71	21	68.75	68.40	-5	11,815	-0.04%
2020/12/07	17	68.36	15	68.76	67.20	2	11,731	0.02%
2020/12/04	2	68.00	7	68.27	67.90	-5	11,694	-0.04%
2020/12/03	4	68.05	1	67.10	67.40	3	11,759	0.03%
2020/12/02	8	68.34	27	68.84	68.70	-19	11,711	-0.16%
2020/12/01	1	67.60	9	67.57	67.60	-8	11,601	-0.07%
2020/11/30	1	66.70	2	67.10	66.90	-1	11,605	-0.01%
2020/11/27	17	66.88	15	67.29	66.70	2	11,637	0.02%
2020/11/26	1	65.60	11	66.25	66.10	-10	11,562	-0.09%
2020/11/25	12	65.95	5	66.34	65.40	7	11,556	0.06%
2020/11/24	16	66.89	4	67.88	66.40	12	11,565	0.10%
2020/11/23	16	66.71	37	66.81	67.20	-21	11,498	-0.18%
2020/11/20	2	64.65	4	65.05	65.30	-2	11,365	-0.02%
2020/11/19	11	65.12	0	0.00	64.90	11	11,354	0.10%
2020/11/18	7	65.54	6	65.87	65.50	1	11,345	0.01%
2020/11/17	6	65.03	1	65.70	65.10	5	11,325	0.04%
2020/11/16	1	65.40	6	65.33	65.40	-5	11,380	-0.04%
2020/11/13	1	63.50	16	65.19	65.70	-15	11,383	-0.13%
2020/11/12	9	64.67	4	65.35	63.90	5	11,363	0.04%
2020/11/11	7	65.30	25	64.91	65.30	-18	11,322	-0.16%
2020/11/10	26	65.65	22	65.43	64.70	4	11,299	0.04%
2020/11/09	38	68.47	8	68.65	68.00	30	11,116	0.27%
2020/11/06	48	71.68	44	71.98	71.10	4	10,825	0.04%
2020/11/05	54	71.41	55	70.93	70.90	-1	10,723	-0.01%
2020/11/04	11	70.10	2	70.30	70.10	9	10,662	0.08%
2020/11/03	10	70.40	12	69.60	70.30	-2	10,795	-0.02%
2020/11/02	3	67.37	12	67.51	68.30	-9	10,743	-0.08%
2020/10/30	1	67.00	0	0.00	66.70	1	10,713	0.01%
2020/10/29	3	66.53	6	66.82	67.30	-3	10,687	-0.03%
2020/10/28	5	68.38	6	68.82	68.10	-1	10,672	-0.01%
2020/10/27	21	68.88	15	69.21	68.50	6	10,652	0.06%
2020/10/26	108	71.61	77	70.46	69.00	31	10,621	0.29%	大買/
2020/10/23	21	71.12	24	71.38	71.00	-3	10,467	-0.03%
2020/10/22	20	70.27	27	70.50	70.70	-7	10,379	-0.07%
2020/10/21	16	69.63	25	70.08	70.00	-9	10,253	-0.09%
2020/10/20	34	69.44	17	69.94	69.50	17	10,227	0.17%
2020/10/19	13	68.74	32	69.15	69.50	-19	10,126	-0.19%
2020/10/16	46	69.37	26	69.95	68.00	20	10,087	0.20%
2020/10/15	32	69.79	23	70.01	69.50	9	9,935	0.09%
2020/10/14	50	70.09	46	70.35	69.50	4	9,900	0.04%
2020/10/13	34	69.52	54	69.71	70.10	-20	9,877	-0.20%
2020/10/12	54	69.74	41	69.85	70.50	13	9,844	0.13%
2020/10/08	268	71.24	413	70.16	69.30	-145	9,750	-1.49%	大買/大賣/鉅額交易
2020/10/07	151	68.23	90	68.85	71.60	61	9,124	0.67%	大買/
2020/10/06	103	65.93	37	67.01	67.90	66	8,740	0.76%	大買/
2020/10/05	18	65.17	3	65.23	65.10	15	8,690	0.17%
2020/09/30	8	65.58	22	65.64	66.30	-14	8,782	-0.16%
2020/09/29	25	64.52	19	64.87	64.00	6	8,741	0.07%
2020/09/28	26	65.58	11	65.98	64.60	15	8,704	0.17%
2020/09/25	166	68.52	159	63.53	67.30	7	8,552	0.08%	大買/大賣/
2020/09/24	19	68.08	8	68.35	67.50	11	8,202	0.13%
2020/09/23	11	68.74	13	69.32	70.10	-2	7,934	-0.03%
2020/09/22	56	70.36	57	69.39	68.50	-1	7,740	-0.01%
2020/09/21	11	69.81	11	69.60	69.00	0	7,383	0.00%
2020/09/18	26	72.59	24	72.24	72.20	2	7,242	0.03%
2020/09/17	44	71.60	52	70.23	72.00	-8	6,767	-0.12%
2020/09/16	85	69.36	83	69.27	70.00	2	6,369	0.03%
2020/09/15	34	63.56	47.1	63.76	65.10	-13.1	5,609	-0.23%
2020/09/14	6	57.43	10	58.64	59.20	-4	4,909	-0.08%
2020/09/10	0	0.00	28	55.00	54.80	-28	4,858	-0.58%
2020/09/09	0	0.00	1	54.00	55.30	-1	4,950	-0.02%
2020/09/08	3	56.10	10	55.60	54.70	-7	4,999	-0.14%
2020/09/07	1	54.50	0	0.00	53.10	1	5,008	0.02%
2020/09/03	3	55.47	1	55.70	54.80	2	5,220	0.04%
2020/09/02	3	55.40	1	54.90	55.30	2	5,323	0.04%
2020/09/01	1	53.80	0	0.00	53.40	1	5,620	0.02%
2020/08/31	3	53.80	0	0.00	53.80	3	5,701	0.05%
2020/08/28	4	54.10	2	54.85	53.80	2	5,973	0.03%
2020/08/27	4	53.55	0	0.00	53.50	4	6,255	0.06%
2020/08/26	31	54.38	2	54.40	54.40	29	6,355	0.46%
2020/08/25	1	52.90	0	0.00	53.10	1	6,497	0.02%
2020/08/20	2	52.35	20	52.40	50.90	-18	7,135	-0.25%
2020/08/19	1.1	55.76	1	55.90	55.10	0.1	7,182	0.00%
2020/08/17	3	55.33	0	0.00	55.30	3	7,487	0.04%
2020/08/14	0	0.00	1	55.10	54.70	-1	7,583	-0.01%
2020/08/12	16	54.37	0	0.00	54.80	16	8,026	0.20%
2020/08/11	1	53.70	2	53.75	53.00	-1	8,560	-0.01%
2020/08/10	7	56.01	6	56.50	54.80	1	8,853	0.01%
2020/08/07	1	56.60	3	56.63	56.00	-2	9,415	-0.02%
2020/08/05	1	53.90	0	0.00	53.90	1	9,997	0.01%
2020/08/04	3	53.70	0	0.00	53.70	3	10,440	0.03%
2020/08/03	2	54.00	5	53.84	53.80	-3	11,261	-0.03%
2020/07/31	1	52.50	0	0.00	52.80	1	11,751	0.01%
2020/07/30	3	52.57	1	53.00	53.00	2	12,488	0.02%
2020/07/29	1	51.50	1	51.30	51.60	0	12,730	0.00%
2020/07/28	4	51.33	8	51.58	50.20	-4	12,797	-0.03%
2020/07/27	0	0.00	2	50.80	50.00	-2	12,956	-0.02%
2020/07/24	8	51.51	0	0.00	51.00	8	13,285	0.06%
2020/07/23	3	52.10	6	52.82	52.70	-3	13,327	-0.02%
2020/07/22	2	52.85	0	0.00	52.70	2	13,415	0.01%
2020/07/21	2	53.00	0	0.00	53.30	2	13,584	0.01%
2020/07/20	3	53.10	3	52.80	52.80	0	13,748	0.00%
2020/07/17	0	0.00	32	52.27	52.10	-32	13,921	-0.23%
2020/07/16	2	55.60	3	56.53	55.00	-1	13,922	-0.01%
2020/07/15	7	59.26	1	58.40	58.20	6	13,949	0.04%
2020/07/14	2	60.60	17	60.25	59.50	-15	14,039	-0.11%
2020/07/13	31	62.45	1	62.60	62.50	30	14,127	0.21%
2020/07/10	5	62.54	8	62.16	61.50	-3	14,144	-0.02%
2020/07/09	11	62.84	19	63.08	62.10	-8	14,181	-0.06%
2020/07/08	2	60.45	7	60.41	61.20	-5	14,222	-0.04%
2020/07/07	5	60.24	9	60.80	60.40	-4	14,351	-0.03%
2020/07/06	5	60.14	7	59.89	59.90	-2	14,471	-0.01%
2020/07/03	2	58.65	1	58.80	58.70	1	14,561	0.01%
2020/07/02	1	58.00	4.1	58.08	58.40	-3.1	14,934	-0.02%
2020/07/01	6	57.95	3	57.67	57.10	3	15,227	0.02%
2020/06/30	7	56.27	6	56.60	56.70	1	15,401	0.01%
2020/06/29	5	56.38	12	56.38	56.20	-7	15,402	-0.05%
2020/06/24	1	55.40	4	55.35	55.90	-3	15,345	-0.02%
2020/06/23	11	55.27	6	55.50	55.00	5	15,400	0.03%
2020/06/22	26	55.69	52	56.20	56.20	-26	15,324	-0.17%
2020/06/19	6	53.27	3	53.90	53.80	3	15,159	0.02%
2020/06/18	13	53.12	2	53.35	53.10	11	15,116	0.07%
2020/06/17	1	53.60	5	53.26	53.10	-4	15,086	-0.03%
2020/06/16	5	52.40	3	52.40	52.70	2	15,056	0.01%
2020/06/15	3	51.37	4	51.65	51.10	-1	15,052	-0.01%
2020/06/12	5	51.20	5	51.20	51.80	0	15,063	0.00%
2020/06/11	2	50.08	11	49.85	50.50	-9	15,064	-0.06%
2020/06/10	9	51.61	7	51.63	51.60	2	15,146	0.01%
2020/06/09	3	52.60	2	52.55	52.00	1	15,178	0.01%
2020/06/08	23	53.05	24	53.44	52.00	-1	15,246	-0.01%
2020/06/05	1	57.70	2	58.00	57.70	-1	15,141	-0.01%
2020/06/04	21	59.00	116	58.51	58.00	-95	15,353	-0.62%	大賣/
2020/06/03	16	59.78	16	59.57	60.30	0	15,769	0.00%
2020/06/02	8	58.13	11	58.47	57.70	-3	15,984	-0.02%
2020/06/01	23	58.50	12	58.71	58.30	11	16,421	0.07%
2020/05/29	55	57.69	33	57.69	57.70	22	16,642	0.13%
2020/05/28	17	57.74	13	57.21	57.10	4	16,528	0.02%
2020/05/27	43	57.09	12	57.11	55.90	31	16,379	0.19%
2020/05/26	38	57.81	9	57.74	58.10	29	16,134	0.18%
2020/05/25	2	57.65	13	57.42	57.80	-11	16,019	-0.07%
2020/05/22	33	58.02	14	58.72	57.10	19	15,985	0.12%
2020/05/21	10	58.35	5	58.28	58.00	5	15,991	0.03%
2020/05/20	4	57.73	5	57.36	57.40	-1	15,879	-0.01%
2020/05/19	24	58.23	11	58.25	57.00	13	15,747	0.08%
2020/05/18	27	61.27	55	61.28	61.20	-28	15,364	-0.18%
2020/05/15	15	59.14	71	57.89	57.50	-56	14,791	-0.38%
2020/05/14	28	61.20	29	60.77	59.80	-1	14,442	-0.01%
2020/05/13	14	60.54	2.5	60.76	61.00	11.5	13,802	0.08%
2020/05/12	122	61.10	89	60.81	60.80	33	13,520	0.24%	大買/
2020/05/11	75	58.51	32.2	59.02	59.50	42.8	12,981	0.33%
2020/05/08	115.1	58.60	170	57.61	58.30	-54.9	12,517	-0.44%	大買/大賣/
2020/05/07	49	53.97	37.2	54.71	55.70	11.8	11,727	0.10%
2020/05/06	69.9	53.83	71	54.17	50.70	-1.1	11,237	-0.01%
2020/05/05	77	46.92	47	47.54	50.30	30	10,483	0.29%
2020/05/04	18	46.34	30	46.75	45.80	-12	10,202	-0.12%
2020/04/30	31	46.52	3	46.78	46.10	28	10,141	0.28%
2020/04/29	12	46.98	43	46.66	47.75	-31	9,941	-0.31%
2020/04/28	5	45.54	10	45.26	44.85	-5	9,568	-0.05%
2020/04/27	23	46.06	3	45.93	45.85	20	9,479	0.21%
2020/04/24	25	46.37	23	46.65	46.10	2	9,357	0.02%
2020/04/23	7	46.12	27	46.13	46.30	-20	9,122	-0.22%
2020/04/22	45.5	45.07	47	45.57	45.40	-1.5	8,898	-0.02%
2020/04/21	8	44.22	18	43.78	43.05	-10	8,656	-0.12%
2020/04/20	37	44.41	8	44.54	44.70	29	8,549	0.34%
2020/04/17	8	44.08	39	44.60	43.85	-31	8,441	-0.37%
2020/04/16	44	46.02	25	45.63	45.65	19	8,248	0.23%
2020/04/15	4	45.40	21	45.61	45.00	-17	8,048	-0.21%
2020/04/14	37	46.07	37	46.55	45.45	0	7,936	0.00%
2020/04/13	19	46.39	26	46.03	45.80	-7	7,732	-0.09%
2020/04/10	41	44.84	34	45.23	44.50	7	7,445	0.09%
2020/04/09	31	44.96	23	45.31	44.05	8	7,180	0.11%
2020/04/08	28	43.13	31	43.42	43.40	-3	6,922	-0.04%
2020/04/07	46.1	44.83	28	45.24	43.50	18.1	6,708	0.27%
2020/04/06	35	43.01	69	42.57	43.70	-34	6,238	-0.54%
2020/04/01	39	38.98	34	38.58	39.75	5	5,855	0.09%
2020/03/31	24	36.50	4	36.55	36.15	20	5,580	0.36%
2020/03/30	7	36.33	24	36.48	36.20	-17	5,518	-0.31%
2020/03/27	29	36.37	21	36.49	36.00	8	5,446	0.15%
2020/03/26	10	34.50	4	35.10	35.00	6	5,314	0.11%
2020/03/25	2	34.43	2	35.25	34.25	0	5,254	0.00%
2020/03/24	8	33.98	17	34.34	34.40	-9	5,180	-0.17%
2020/03/23	1	33.00	2	33.23	33.15	-1	5,108	-0.02%
2020/03/20	0	0.00	5	33.63	33.85	-5	5,069	-0.10%
2020/03/19	12	32.37	49	31.90	31.10	-37	5,000	-0.74%
2020/03/18	27	35.41	26	35.27	34.50	1	4,882	0.02%
2020/03/17	39	34.77	78	34.46	34.45	-39	4,772	-0.82%
2020/03/16	60	35.02	31	34.82	34.20	29	4,627	0.63%
2020/03/13	14	32.16	13	32.65	32.95	1	4,383	0.02%
2020/03/12	41	35.86	33	36.30	35.70	8	4,232	0.19%
2020/03/11	21	39.72	20	40.26	38.20	1	3,998	0.03%
2020/03/10	15	39.60	6	40.71	38.90	9	3,708	0.24%
2020/03/09	96	46.97	63	43.86	43.00	33	3,398	0.97%
2020/03/06	41	45.26	17	44.94	46.20	24	2,687	0.89%
2020/03/05	64	41.24	43	41.70	42.00	21	2,126	0.99%
2020/03/04	31	37.83	24	38.74	39.15	7	1,554	0.45%
2020/03/03	0	0.00	24	35.20	35.60	-24	1,144	-2.10%
2020/03/02	11	35.16	19	35.52	35.10	-8	1,075	-0.74%
2020/02/27	16	34.68	5	35.40	34.10	11	970	1.13%
2020/02/26	8	34.91	11	35.09	34.50	-3	925	-0.32%
2020/02/25	15	35.35	4	35.91	35.00	11	895	1.23%
2020/02/24	25	36.25	20	36.70	36.65	5	808	0.62%
2020/02/21	2	34.63	0	0.00	34.65	2	527	0.38%
2020/02/19	0	0.00	3	34.08	33.95	-3	496	-0.60%
2020/02/18	0	0.00	1	34.50	33.90	-1	490	-0.20%
2020/02/14	9	33.97	0	0.00	33.75	9	475	1.89%
2020/02/10	13	35.39	7	35.36	33.85	6	454	1.32%
2020/02/07	19	35.02	41	34.91	34.40	-22	390	-5.63%
2020/02/06	5	33.98	0	0.00	33.70	5	327	1.53%
2020/02/05	6	33.83	0	0.00	34.10	6	312	1.92%
2020/02/04	3	34.45	0	0.00	33.60	3	297	1.01%
2020/02/03	5	30.65	16	30.74	32.40	-11	245	-4.49%
2020/01/31	0	0.00	20	31.06	31.30	-20	227	-8.81%
2020/01/30	15	31.66	0	0.00	31.40	15	225	6.65%
2020/01/17	1	32.90	0	0.00	32.85	1	218	0.46%
2020/01/16	5	32.65	0	0.00	32.75	5	228	2.19%
2020/01/15	4	32.65	0	0.00	32.75	4	230	1.74%
2020/01/09	0	0.00	5	32.50	32.50	-5	236	-2.11%
2020/01/08	0	0.00	11	32.40	32.30	-11	243	-4.52%
2020/01/06	8	32.69	0	0.00	32.65	8	248	3.22%
2020/01/02	1	33.05	0	0.00	33.50	1	255	0.39%
2019/12/30	3	32.70	2	32.75	32.75	1	253	0.39%
2019/12/27	1	32.55	0	0.00	32.65	1	256	0.39%
2019/12/25	2	32.65	10	32.65	32.65	-8	257	-3.11%
2019/12/23	2	32.55	0	0.00	32.70	2	265	0.75%
2019/12/20	1	32.75	0	0.00	32.75	1	266	0.37%
2019/12/18	2	32.90	0	0.00	33.00	2	283	0.71%
2019/12/17	5	33.00	3	33.08	32.90	2	289	0.69%
2019/12/06	1	32.30	0	0.00	32.05	1	313	0.32%
2019/12/05	0	0.00	5	32.50	32.30	-5	328	-1.52%
2019/12/03	2	32.18	0	0.00	32.20	2	372	0.54%
2019/11/27	1	32.15	0	0.00	32.15	1	446	0.22%
2019/11/20	0	0.00	1	32.55	32.35	-1	557	-0.18%
2019/11/18	5	32.67	0	0.00	32.65	5	572	0.87%
2019/11/14	0	0.00	14	32.47	32.30	-14	611	-2.29%
2019/11/11	19	33.46	0	0.00	32.95	19	651	2.92%
2019/11/08	3	33.40	0	0.00	33.50	3	654	0.46%
2019/11/07	13	33.21	0	0.00	32.95	13	657	1.98%
2019/11/04	1	33.20	0	0.00	33.10	1	654	0.15%
2019/10/23	0	0.00	2	33.00	33.00	-2	645	-0.31%
2019/10/17	0	0.00	1	32.20	32.70	-1	641	-0.16%
2019/10/14	2	32.25	0	0.00	32.25	2	633	0.32%
2019/10/09	0	0.00	2	32.10	32.05	-2	630	-0.32%
2019/10/08	2	32.20	0	0.00	32.15	2	631	0.32%
2019/10/04	1	33.60	0	0.00	33.50	1	625	0.16%
2019/09/26	0	0.00	1	34.30	33.95	-1	629	-0.16%
2019/09/23	0	0.00	3	34.80	35.00	-3	617	-0.49%
2019/09/18	10	33.98	0	0.00	33.85	10	596	1.68%
2019/09/12	1	33.80	0	0.00	33.90	1	577	0.17%
2019/09/10	3	34.03	7	34.08	33.85	-4	565	-0.71%
2019/09/09	1	34.25	1	34.00	34.00	0	558	0.00%
2019/09/05	0	0.00	11	35.65	34.90	-11	524	-2.10%
2019/09/02	0	0.00	2	35.20	35.10	-2	466	-0.43%
2019/08/28	0	0.00	5	33.73	33.90	-5	385	-1.30%
2019/08/27	4	33.88	0	0.00	34.00	4	369	1.08%
2019/08/26	1	34.00	1	33.25	33.10	0	318	0.00%
2019/08/22	4	34.33	0	0.00	34.25	4	297	1.34%
2019/08/20	0	0.00	14	33.68	34.50	-14	280	-4.99%
2019/08/19	12	33.35	0	0.00	33.30	12	249	4.82%
2019/08/15	0	0.00	1	32.90	33.10	-1	233	-0.43%
2019/08/14	1	33.05	0	0.00	33.20	1	214	0.47%
2019/08/13	1	31.70	0	0.00	32.00	1	194	0.51%
2019/08/12	0	0.00	3	31.77	31.75	-3	189	-1.59%
2019/08/08	3	31.05	0	0.00	31.05	3	181	1.65%
2019/07/29	1	31.85	0	0.00	31.75	1	179	0.56%
2019/07/11	3	30.85	0	0.00	30.85	3	168	1.78%
2019/05/14	0	0.00	1	30.70	30.85	-1	230	-0.43%
2019/05/13	1	30.35	0	0.00	30.40	1	228	0.44%
2019/05/03	1	31.75	0	0.00	32.05	1	221	0.45%
2019/04/16	2	32.35	0	0.00	32.30	2	200	1.00%
2019/04/15	2	32.15	0	0.00	32.20	2	195	1.02%
2019/04/08	0	0.00	2	31.95	31.95	-2	179	-1.11%
2019/03/26	1	30.95	0	0.00	30.95	1	147	0.68%
2019/03/22	0	0.00	2	30.70	30.65	-2	135	-1.48%
2019/03/19	0	0.00	4	30.20	30.15	-4	114	-3.49%
2019/03/12	2	29.10	0	0.00	29.20	2	107	1.86%
2019/03/08	1	29.05	0	0.00	29.10	1	105	0.95%
2019/02/15	1	29.00	0	0.00	29.00	1	88	1.13%
2019/02/14	0.1	29.50	0	0.00	29.00	0.1	87	0.10%
2019/01/30	0	0.00	2	28.70	28.55	-2	87	-2.29%
2019/01/16	0.2	28.30	0	0.00	28.35	0.2	97	0.21%
2019/01/04	0.1	28.85	0	0.00	28.75	0.1	105	0.07%
2018/12/12	0	0.00	3	30.20	29.85	-3	116	-2.57%
2018/11/29	0	0.00	2	28.95	28.80	-2	114	-1.75%
2018/08/17	0.1	31.60	0	0.00	31.75	0.1	267	0.04%
2018/06/07	1	32.80	0	0.00	32.65	1	431	0.23%
2018/04/13	0	0.00	1	35.75	35.85	-1	823	-0.12%
2018/04/11	0	0.00	2	36.85	36.75	-2	851	-0.23%
2018/04/10	0	0.00	2	37.00	37.15	-2	859	-0.23%
2018/03/22	1	36.80	0	0.00	36.60	1	933	0.11%
2018/03/21	2	37.80	0	0.00	37.90	2	934	0.21%
2018/03/20	1	37.55	0	0.00	38.00	1	962	0.10%
2018/03/16	0	0.00	1	37.90	37.80	-1	1,143	-0.09%
2018/03/15	6	38.31	4	38.41	38.25	2	1,163	0.17%
2018/03/14	0	0.00	40	37.38	37.65	-40	1,204	-3.32%
2018/03/13	0	0.00	2	37.35	37.40	-2	1,244	-0.16%
2018/03/12	6	37.05	5	37.45	37.50	1	1,245	0.08%
2018/03/09	2	37.35	0	0.00	37.10	2	1,244	0.16%
2018/03/08	0	0.00	3	37.12	37.90	-3	1,253	-0.24%
2018/03/06	0	0.00	4	37.20	37.20	-4	1,268	-0.32%
2018/03/02	2	36.50	0	0.00	37.00	2	1,333	0.15%
2018/03/01	31	36.99	0	0.00	37.00	31	1,388	2.23%
2018/02/27	10	36.93	1	37.35	37.40	9	1,490	0.60%
2018/02/22	0	0.00	4	35.80	36.50	-4	1,453	-0.28%
2018/02/21	1	35.35	0	0.00	35.10	1	1,443	0.07%
2018/02/09	0	0.00	1	33.55	34.10	-1	1,475	-0.07%
2018/02/08	1	34.15	0	0.00	34.70	1	1,478	0.07%
2018/02/07	9	34.15	2	34.50	34.60	7	1,485	0.47%
2018/02/06	2	33.50	11	33.76	34.60	-9	1,492	-0.60%
2018/02/05	1	34.45	1	34.50	34.95	0	1,495	0.00%
2018/02/02	0	0.00	2	34.38	34.90	-2	1,509	-0.13%
2018/01/24	0	0.00	2	34.75	35.25	-2	1,849	-0.11%
2018/01/22	0	0.00	6	34.55	34.35	-6	2,070	-0.29%
2018/01/11	4	34.91	0	0.00	34.75	4	2,118	0.19%
2018/01/10	0	0.00	9	35.02	35.00	-9	2,123	-0.42%
2018/01/09	2	35.65	0	0.00	35.70	2	2,107	0.09%
2018/01/08	0	0.00	5	37.16	36.45	-5	2,092	-0.24%
2018/01/05	2	37.65	1	38.00	37.55	1	2,078	0.05%
2018/01/04	2	37.13	0	0.00	37.30	2	2,058	0.10%
2018/01/02	2	37.05	0	0.00	37.00	2	2,042	0.10%