松翰 (5471)-凱基-竹北券商分點個股進出

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
52.0
漲跌
▲0.2
漲幅
+0.39%
成交量
311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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/20	2	51.90	0	0.00	51.80	2	543	0.37%
2024/05/17	6	51.47	6	51.70	51.40	0	543	0.00%
2024/05/16	1	51.30	0	0.00	51.40	1	544	0.18%
2024/05/13	0	0.00	2	50.50	50.50	-2	546	-0.37%
2024/05/10	3	50.87	0	0.00	50.80	3	546	0.55%
2024/05/09	3	51.30	0	0.00	51.30	3	545	0.55%
2024/05/08	1	51.50	0	0.00	51.80	1	545	0.18%
2024/05/03	2	51.20	2	50.90	50.80	0	543	0.00%
2024/05/02	0	0.00	2	50.65	50.90	-2	545	-0.37%
2024/04/30	1	50.90	0	0.00	50.90	1	555	0.18%
2024/04/29	2	50.90	0	0.00	50.80	2	557	0.36%
2024/04/25	1	49.90	0	0.00	49.75	1	558	0.18%
2024/04/23	2	49.00	0	0.00	49.30	2	566	0.35%
2024/04/15	0	0.00	5	53.40	52.40	-5	566	-0.88%
2024/04/12	0	0.00	1	53.40	53.90	-1	563	-0.18%
2024/04/10	0	0.00	51	54.23	55.10	-51	562	-9.06%
2024/04/09	0	0.00	1	53.50	53.80	-1	554	-0.18%
2024/04/08	0	0.00	26	53.79	53.30	-26	557	-4.66%
2024/04/03	0	54.30	0	0.00	54.60	0	559	0.00%
2024/04/02	25	55.14	0	0.00	54.20	25	593	4.21%
2024/04/01	2	54.90	1	55.30	54.90	1	583	0.17%
2024/03/28	53	54.21	0	0.00	53.70	53	547	9.67%
2024/03/26	1	49.65	1	49.25	49.20	0	422	0.00%
2024/03/19	1	48.55	1	48.30	48.25	0	449	0.00%
2024/03/18	0	0.00	0	48.75	48.70	0	453	0.00%
2024/03/14	1	49.80	0	0.00	49.65	1	460	0.22%
2024/03/13	1	50.10	0	0.00	49.65	1	466	0.21%
2024/03/07	0	52.00	7	51.00	51.00	-7	497	-1.41%
2024/03/06	1	52.60	3	52.50	52.40	-2	503	-0.40%
2024/02/29	0	53.60	0	0.00	53.70	0	608	0.00%
2024/02/23	5	53.00	0	0.00	53.00	5	843	0.59%
2024/02/22	1	53.50	0	0.00	53.40	1	898	0.11%
2024/01/31	0	52.90	0	0.00	53.20	0	980	0.00%
2024/01/17	0	52.20	0	0.00	52.10	0	1,005	0.00%
2024/01/16	0	0.00	1	53.70	52.90	-1	1,009	-0.10%
2024/01/15	1	54.60	0	0.00	54.70	1	1,008	0.10%
2024/01/09	2	54.50	0	0.00	54.40	2	1,036	0.19%
2024/01/08	0	54.80	0	0.00	54.20	0	1,033	0.00%
2024/01/05	1	55.00	3	55.00	54.80	-2	1,035	-0.19%
2024/01/04	0	0.00	1	55.70	55.20	-1	1,034	-0.10%
2024/01/03	0	0.00	1	56.60	56.70	-1	1,032	-0.10%
2023/12/28	7.1	57.35	0	0.00	57.80	7.1	1,014	0.70%
2023/12/18	0	0.00	11	55.70	55.80	-11	968	-1.14%
2023/12/15	0	0.00	3	57.20	57.00	-3	961	-0.31%
2023/12/14	0	0.00	1	57.00	56.80	-1	950	-0.11%
2023/12/08	2	56.00	1	56.20	56.70	1	920	0.11%
2023/12/05	6	55.92	0	0.00	55.90	6	891	0.67%
2023/12/04	0	0.00	1	57.00	57.00	-1	877	-0.11%
2023/11/29	0	0.00	3	58.00	58.00	-3	824	-0.36%
2023/11/28	3	57.93	0	58.50	58.50	3	799	0.37%
2023/11/27	6	57.07	0	0.00	56.50	6	762	0.79%
2023/11/24	10	57.00	3	56.60	56.50	7	732	0.96%
2023/11/22	14	57.61	46	57.06	57.80	-32	624	-5.13%
2023/11/21	1	54.60	2	54.60	55.00	-1	478	-0.21%
2023/11/20	2	53.90	5.1	52.70	53.90	-3.1	415	-0.75%
2023/11/17	0	0.00	8	50.30	50.60	-8	362	-2.21%
2023/11/07	1	50.20	0	0.00	49.40	1	329	0.30%
2023/10/31	0	0.00	2	49.50	49.40	-2	321	-0.62%
2023/10/25	0	0.00	2	49.30	49.15	-2	314	-0.64%
2023/10/24	6	48.50	2	48.55	47.95	4	305	1.31%
2023/10/23	6	47.85	12	48.04	48.25	-6	300	-2.00%
2023/10/20	3	47.10	0	0.00	47.10	3	297	1.01%
2023/10/18	0	0.00	1	47.75	47.85	-1	311	-0.32%
2023/10/13	0	0.00	1	47.15	46.95	-1	309	-0.32%
2023/10/11	10	45.95	0	0.00	45.80	10	314	3.18%
2023/10/04	1	46.55	0	0.00	46.25	1	317	0.31%
2023/09/27	5	47.35	0	0.00	46.35	5	314	1.59%
2023/09/26	0	0.00	2.1	44.46	44.35	-2.1	299	-0.71%
2023/09/18	0	0.00	1	46.85	47.00	-1	302	-0.33%
2023/09/08	0	0.00	2	45.93	46.00	-2	300	-0.66%
2023/09/06	0	0.00	1	46.10	46.35	-1	301	-0.33%
2023/09/05	2	45.68	0	0.00	46.25	2	300	0.67%
2023/09/04	0	0.00	1	45.60	45.70	-1	299	-0.33%
2023/09/01	2	45.45	0	0.00	45.40	2	304	0.66%
2023/08/30	0	0.00	1	44.95	45.00	-1	296	-0.34%
2023/08/24	1	43.80	0	0.00	43.75	1	296	0.34%
2023/08/21	3	43.98	2	43.28	43.25	1	303	0.33%
2023/08/15	4	43.24	0	0.00	42.75	4	301	1.33%
2023/08/14	2	43.90	0	0.00	43.40	2	299	0.67%
2023/08/10	3	44.22	0	0.00	44.25	3	295	1.02%
2023/08/09	1	45.10	0	0.00	45.10	1	291	0.34%
2023/08/08	0	0.00	2	45.60	45.60	-2	289	-0.69%
2023/08/04	1	45.50	0	0.00	45.80	1	288	0.35%
2023/07/24	15	46.20	0	0.00	45.55	15	264	5.67%
2023/07/21	9	47.19	0	0.00	47.10	9	256	3.51%
2023/07/20	12	48.16	6	48.30	48.10	6	256	2.34%
2023/07/18	6	50.70	30.2	51.00	51.00	-24.2	250	-9.62%
2023/07/14	0	0.00	20	49.88	49.95	-20	241	-8.30%
2023/07/13	1	49.55	0	0.00	49.65	1	241	0.41%
2023/07/06	0	51.00	0	0.00	50.30	0	243	0.00%
2023/07/05	10	50.80	0	0.00	50.80	10	251	3.98%
2023/07/04	10	50.50	0	0.00	50.50	10	253	3.95%
2023/07/03	2	50.30	5	50.40	50.70	-3	252	-1.19%
2023/06/30	0	0.00	5	50.00	50.30	-5	250	-2.00%
2023/06/29	1	50.10	0	0.00	50.00	1	250	0.40%
2023/06/27	0	0.00	2	49.90	49.85	-2	254	-0.79%
2023/06/14	3	51.83	0	0.00	52.00	3	260	1.15%
2023/05/31	1	51.00	0	0.00	51.00	1	274	0.36%
2023/05/15	1	48.90	0	0.00	48.85	1	295	0.34%
2023/05/03	0	50.30	0	0.00	50.20	0	363	0.00%
2023/04/25	1	49.05	0	0.00	49.15	1	376	0.27%
2023/04/21	2	50.45	0	0.00	50.50	2	372	0.54%
2023/04/19	5	53.50	0	0.00	53.20	5	365	1.37%
2023/04/17	0	0.00	5	55.00	55.00	-5	367	-1.36%
2023/04/14	0	0.00	15	53.96	54.00	-15	364	-4.11%
2023/04/10	0	0.00	0	54.40	53.90	0	380	0.00%
2023/03/24	1	54.50	0	0.00	54.60	1	802	0.12%
2023/03/22	0	54.00	0	0.00	53.50	0	804	0.00%
2023/03/17	0	0.00	2	53.80	53.10	-2	807	-0.25%
2023/03/16	3	53.17	0	0.00	52.90	3	810	0.37%
2023/03/15	2	54.00	0	0.00	53.60	2	817	0.24%
2023/03/13	0	0.00	1	52.50	53.40	-1	832	-0.12%
2023/03/10	0	54.80	0	0.00	53.90	0	861	0.00%
2023/03/08	1	55.10	0	0.00	55.10	1	941	0.11%
2023/03/07	1	55.20	0	0.00	55.20	1	958	0.10%
2023/03/06	1	55.60	0	0.00	55.60	1	960	0.10%
2023/03/02	0	54.10	0	0.00	54.20	0	966	0.00%
2023/02/23	0	55.50	1	55.50	55.40	-1	965	-0.10%
2023/02/20	0	55.10	0	0.00	55.10	0	975	0.00%
2023/02/16	0	54.80	0	0.00	54.70	0	979	0.00%
2023/02/15	1	54.00	0	0.00	54.00	1	985	0.10%
2023/02/10	0	53.90	0	0.00	53.70	0	993	0.00%
2023/02/08	0	0.00	1	54.80	54.70	-1	990	-0.10%
2023/02/07	0	0.00	1	54.20	53.90	-1	982	-0.10%
2023/02/03	1	54.50	1	53.80	54.30	0	978	0.00%
2023/02/02	2	54.10	2	54.20	54.10	0	970	0.00%
2023/02/01	1	53.70	1	53.90	53.60	0	954	0.00%
2023/01/31	1	51.80	0	0.00	51.90	1	937	0.11%
2023/01/13	0	0.00	1	50.20	49.85	-1	923	-0.11%
2023/01/05	1	50.80	1	51.30	51.00	0	917	0.00%
2023/01/03	0	0.00	2	50.60	50.50	-2	910	-0.22%
2022/12/30	2	50.35	1	51.00	50.10	1	911	0.11%
2022/12/29	1	50.60	2	48.80	50.80	-1	903	-0.11%
2022/12/28	2	49.63	1	50.30	49.20	1	897	0.11%
2022/12/27	1	50.40	1	50.90	50.50	0	890	0.00%
2022/12/23	0	0.00	1	51.30	51.10	-1	877	-0.11%
2022/12/22	3	52.10	3	52.50	52.00	0	875	0.00%
2022/12/21	15	55.65	5	55.74	53.40	10	842	1.19%
2022/12/20	0	0.00	31	54.83	55.10	-31	535	-5.79%
2022/12/12	1	49.10	1	49.00	49.00	0	473	0.00%
2022/12/09	0	0.00	3	49.95	49.70	-3	475	-0.63%
2022/12/08	5	49.15	0	0.00	49.15	5	471	1.06%
2022/12/05	2	52.75	3	52.50	52.20	-1	451	-0.22%
2022/12/02	2	53.30	2	52.90	53.20	0	442	0.00%
2022/12/01	0	0.00	22	51.62	52.60	-22	412	-5.34%
2022/11/29	3	47.10	0	0.00	47.25	3	327	0.92%
2022/11/25	1	48.60	0	0.00	48.55	1	307	0.33%
2022/11/22	1	47.65	0	0.00	47.60	1	296	0.34%
2022/11/21	3	48.68	0	0.00	48.30	3	294	1.02%
2022/11/18	3	49.47	0	0.00	49.25	3	293	1.02%
2022/11/16	0	0.00	1	49.25	50.30	-1	286	-0.35%
2022/11/15	0	0.00	1	49.10	49.45	-1	275	-0.36%
2022/11/14	2	48.73	0	0.00	48.75	2	273	0.73%
2022/11/11	2	49.95	1	49.20	49.00	1	275	0.36%
2022/11/08	0	0.00	1	48.70	48.20	-1	271	-0.37%
2022/11/02	0	0.00	3	47.50	47.35	-3	273	-1.10%
2022/11/01	0	0.00	1	46.35	46.35	-1	272	-0.37%
2022/10/19	1	47.20	1	47.20	46.55	0	303	0.00%
2022/10/18	2	47.00	1	46.30	46.85	1	306	0.33%
2022/10/17	3.1	46.54	1	46.20	46.60	2.1	314	0.67%
2022/10/14	1	45.80	4	45.90	46.30	-3	327	-0.91%
2022/10/13	1.3	45.52	1	44.45	44.00	0.3	348	0.09%
2022/10/12	0.2	46.17	1	46.20	46.70	-0.9	354	-0.24%
2022/10/11	1	47.00	0	0.00	46.55	1	363	0.27%
2022/10/07	0	0.00	1	48.65	48.65	-1	374	-0.27%
2022/10/05	1	50.70	0	0.00	49.80	1	384	0.26%
2022/10/04	2	50.00	0	0.00	49.65	2	387	0.52%
2022/09/27	2	49.18	0	0.00	49.50	2	387	0.52%
2022/09/23	2	53.20	0	0.00	53.20	2	429	0.47%
2022/09/22	2	54.20	0	0.00	54.10	2	434	0.46%
2022/09/20	0	0.00	2	55.45	55.50	-2	435	-0.46%
2022/09/19	2	55.30	0	0.00	55.30	2	440	0.45%
2022/09/16	3	56.20	0	0.00	55.80	3	444	0.67%
2022/09/13	0	0.00	1	57.70	57.50	-1	454	-0.22%
2022/09/08	0	0.00	1	55.80	57.20	-1	488	-0.20%
2022/09/07	0	0.00	1	55.50	55.50	-1	489	-0.20%
2022/09/05	0	0.00	3	57.40	57.00	-3	499	-0.60%
2022/08/31	1	59.50	10	59.60	59.40	-9	519	-1.73%
2022/08/26	1	59.30	0	0.00	59.30	1	526	0.19%
2022/08/25	0	0.00	1	58.90	58.90	-1	530	-0.19%
2022/08/19	1	59.50	10	59.70	59.50	-9	552	-1.63%
2022/08/18	0	0.00	5	58.44	59.20	-5	553	-0.90%
2022/08/17	0	0.00	0.1	59.80	58.80	-0.1	550	-0.02%
2022/08/16	0	0.00	0	59.80	59.40	0	552	0.00%
2022/08/15	1	59.40	21	59.67	59.70	-20	551	-3.63%
2022/08/12	1	57.80	15	58.55	58.60	-14	548	-2.55%
2022/08/04	2	55.50	0	0.00	55.90	2	571	0.35%
2022/08/03	13	56.57	0	0.00	56.60	13	571	2.28%
2022/08/02	11	57.11	0	0.00	57.30	11	580	1.89%
2022/07/27	16	57.68	1	58.10	58.30	15	589	2.55%
2022/07/26	31	59.07	0	0.00	58.90	31	588	5.27%
2022/07/25	0	0.00	1	60.50	60.60	-1	585	-0.17%
2022/07/22	0	0.00	2	61.30	61.20	-2	590	-0.34%
2022/07/21	0	0.00	2	62.00	62.00	-2	605	-0.33%
2022/07/20	7	68.10	3	68.10	68.00	4	603	0.66%
2022/07/19	1	66.90	2	66.90	67.00	-1	603	-0.17%
2022/07/18	2	66.80	0	0.00	66.70	2	601	0.33%
2022/07/15	2	64.45	25	63.98	65.40	-23	597	-3.85%
2022/07/14	1	61.80	41	63.18	63.20	-40	587	-6.81%
2022/07/11	0	0.00	1	61.90	61.70	-1	592	-0.17%
2022/07/08	2	62.50	0	0.00	62.50	2	599	0.33%
2022/07/01	11	62.34	2.5	61.75	60.50	8.5	661	1.29%
2022/06/30	2	66.85	0	0.00	67.00	2	638	0.31%
2022/06/29	2	68.90	0	0.00	68.70	2	639	0.31%
2022/06/28	0	0.00	1	69.60	69.50	-1	662	-0.15%
2022/06/27	1	69.90	0	0.00	70.90	1	740	0.14%
2022/06/23	5	67.50	2	68.15	68.00	3	839	0.36%
2022/06/20	0	0.00	57	68.46	67.30	-57	968	-5.89%
2022/06/17	1	69.80	8	70.15	69.90	-7	963	-0.73%
2022/06/14	12	71.35	0	0.00	72.00	12	974	1.23%
2022/06/13	26	72.91	0	0.00	72.60	26	981	2.65%
2022/06/10	5	75.20	1	75.20	75.10	4	981	0.41%
2022/06/09	6	75.97	0	0.00	75.90	6	983	0.61%
2022/06/07	0	0.00	1	77.20	77.00	-1	994	-0.10%
2022/06/06	0	0.00	4	77.08	77.00	-4	1,004	-0.40%
2022/05/23	0	0.00	1	75.50	75.30	-1	1,189	-0.08%
2022/05/20	5	75.66	3	75.40	75.40	2	1,196	0.17%
2022/05/09	3	74.50	0	0.00	74.20	3	1,221	0.25%
2022/05/06	0.2	76.60	0	0.00	76.70	0.2	1,216	0.02%
2022/05/04	0	0.00	1	77.00	77.20	-1	1,221	-0.08%
2022/04/27	3	72.90	0	0.00	73.80	3	1,223	0.25%
2022/04/26	1	76.80	0	0.00	76.10	1	1,208	0.08%
2022/04/25	8	77.23	0	0.00	77.00	8	1,208	0.66%
2022/04/22	1	80.60	0	0.00	80.60	1	1,195	0.08%
2022/04/21	3	81.77	0	0.00	81.60	3	1,211	0.25%
2022/04/18	1	80.90	2	80.70	80.70	-1	1,273	-0.08%
2022/04/13	5	82.92	0	0.00	83.70	5	1,328	0.38%
2022/04/12	2	82.20	1	81.90	82.20	1	1,349	0.07%
2022/04/11	31	84.11	2	84.15	83.10	29	1,446	2.00%
2022/04/08	4	85.93	0.1	86.50	86.10	3.9	1,534	0.25%
2022/04/07	16	86.23	1	87.10	85.90	15	1,531	0.98%
2022/04/06	5	87.96	0	0.00	87.90	5	1,512	0.33%
2022/04/01	0	0.00	0.1	89.81	89.80	-0.1	1,504	-0.01%
2022/03/31	4.1	90.22	2	89.90	90.00	2.1	1,502	0.14%
2022/03/30	23.1	91.38	18	93.61	91.00	5.1	1,485	0.34%
2022/03/29	6	91.40	161	91.92	91.40	-155	1,419	-10.92%	大賣/鉅額交易
2022/03/28	1	89.30	0	0.00	89.30	1	1,335	0.07%
2022/03/25	24	90.35	0.1	91.50	90.40	23.9	1,331	1.80%
2022/03/24	18	90.42	12.9	90.97	90.90	5.1	1,308	0.39%
2022/03/23	2.1	89.73	25	89.78	90.40	-22.9	1,273	-1.80%
2022/03/22	1	87.30	0	0.00	87.80	1	1,216	0.08%
2022/03/21	0	0.00	5	87.62	87.40	-5	1,215	-0.41%
2022/03/18	0	0.00	2	85.55	87.20	-2	1,212	-0.16%
2022/03/17	0	0.00	3	85.20	85.30	-3	1,209	-0.25%
2022/03/16	13	84.51	1	83.10	83.60	12	1,213	0.99%
2022/03/15	3.1	84.61	0	0.00	84.20	3.1	1,230	0.25%
2022/03/08	4.5	84.73	1	84.10	84.00	3.5	1,446	0.24%
2022/03/07	1.3	86.67	1	86.50	86.60	0.3	1,505	0.02%
2022/03/04	0	0.00	1	89.00	89.10	-1	1,504	-0.07%
2022/03/03	1	89.10	0	0.00	89.00	1	1,511	0.07%
2022/03/02	1	88.50	3	88.70	88.70	-2	1,517	-0.13%
2022/02/25	1	89.20	0	0.00	87.60	1	1,523	0.07%
2022/02/24	2	87.10	5	88.06	87.30	-3	1,517	-0.20%
2022/02/23	0	0.00	10	85.30	86.20	-10	1,480	-0.68%
2022/02/22	0	0.00	2	84.30	84.30	-2	1,672	-0.12%
2022/02/21	1	85.80	0	0.00	86.00	1	1,747	0.06%
2022/02/18	0	0.00	5	85.00	85.00	-5	1,762	-0.28%
2022/02/16	0	0.00	1	85.70	85.40	-1	1,823	-0.05%
2022/02/15	1	85.50	2	86.00	85.60	-1	1,846	-0.05%
2022/02/10	2	85.25	0	0.00	85.10	2	1,891	0.11%
2022/02/09	0	0.00	5	86.00	86.20	-5	1,897	-0.26%
2022/02/08	2	84.50	0	0.00	84.50	2	1,897	0.11%
2022/02/07	2	82.80	1	83.60	83.60	1	1,902	0.05%
2022/01/24	2	83.00	0	0.00	83.40	2	1,961	0.10%
2022/01/21	0	0.00	2	84.80	84.60	-2	1,967	-0.10%
2022/01/20	0	0.00	5	85.98	86.00	-5	1,975	-0.25%
2022/01/19	0	0.00	1.5	85.82	86.00	-1.5	1,993	-0.08%
2022/01/18	1.3	86.57	12	86.28	86.00	-10.7	2,033	-0.53%
2022/01/17	1	83.80	2	84.40	84.90	-1	2,029	-0.05%
2022/01/14	37	83.30	9.7	83.69	83.30	27.3	2,047	1.33%
2022/01/13	44	85.08	0	0.00	85.00	44	2,057	2.14%
2022/01/12	87	87.71	1	88.00	86.30	86	2,044	4.21%
2022/01/11	33	88.20	2	88.50	88.80	31	2,029	1.53%
2022/01/10	4	88.83	4	88.70	88.80	0	2,018	0.00%
2022/01/07	1	91.00	6	91.52	90.80	-5	1,999	-0.25%
2022/01/05	1	94.60	1	94.80	93.50	0	2,014	0.00%
2022/01/04	13	95.16	3	95.50	93.90	10	2,014	0.50%
2022/01/03	2	95.00	10	94.21	95.00	-8	1,926	-0.42%
2021/12/30	0	0.00	1	92.10	92.00	-1	1,848	-0.05%
2021/12/29	2	91.30	0	0.00	92.00	2	1,881	0.11%
2021/12/27	0	0.00	1	91.60	91.50	-1	1,947	-0.05%
2021/12/24	8	91.35	0	0.00	91.10	8	1,982	0.40%
2021/12/22	0	0.00	0	91.80	91.30	0	2,010	0.00%
2021/12/21	0	0.00	2	91.30	91.20	-2	2,038	-0.10%
2021/12/20	1	90.40	0	0.00	90.30	1	2,067	0.05%
2021/12/17	1	90.70	0	0.00	91.00	1	2,090	0.05%
2021/12/14	2	90.10	2	90.40	90.00	0	2,103	0.00%
2021/12/09	18	90.29	2	90.30	90.40	16	2,114	0.76%
2021/12/08	11	91.52	4	91.40	91.60	7	2,125	0.33%
2021/12/07	5	93.38	0	0.00	93.60	5	2,093	0.24%
2021/12/06	3	94.83	0	0.00	94.70	3	2,097	0.14%
2021/12/03	2	95.30	0	0.00	95.80	2	2,136	0.09%
2021/12/02	10	96.08	7	95.29	94.60	3	2,197	0.14%
2021/12/01	1.2	92.62	0	0.00	96.50	1.2	2,259	0.05%
2021/11/30	0	0.00	4	91.50	92.50	-4	2,285	-0.17%
2021/11/29	0	0.00	3	89.57	90.80	-3	2,328	-0.13%
2021/11/26	3	90.17	1	90.10	90.10	2	2,347	0.09%
2021/11/25	8	91.30	0	0.00	91.00	8	2,364	0.34%
2021/11/24	3	91.70	0	0.00	92.00	3	2,366	0.13%
2021/11/23	16	91.99	0	0.00	91.60	16	2,375	0.67%
2021/11/22	0	0.00	4	94.53	94.00	-4	2,378	-0.17%
2021/11/19	6	97.07	10.1	95.21	94.40	-4	2,386	-0.17%
2021/11/18	14	95.99	5	95.66	96.00	9	2,243	0.40%
2021/11/17	0	0.00	16	92.34	92.40	-16	2,192	-0.73%
2021/11/16	4	91.35	1	92.40	91.70	3	2,198	0.14%
2021/11/15	2.1	92.01	1	92.00	92.40	1.1	2,206	0.05%
2021/11/12	13	90.45	0	0.00	90.30	13	2,209	0.59%
2021/11/11	2	90.05	1.2	90.05	89.90	0.8	2,216	0.04%
2021/11/10	2	87.80	0	0.00	87.80	2	2,224	0.09%
2021/11/09	1	88.20	0	0.00	88.20	1	2,282	0.04%
2021/11/08	0	0.00	12	87.02	86.70	-12	2,284	-0.53%
2021/11/05	0	0.00	13	86.50	86.50	-13	2,372	-0.55%
2021/11/02	1	86.00	4	88.63	85.70	-3	2,653	-0.11%
2021/11/01	5	88.40	5	89.00	88.70	0	2,715	0.00%
2021/10/28	1	85.10	0	0.00	85.80	1	2,748	0.04%
2021/10/26	12	84.73	7	83.87	83.60	5	2,871	0.17%
2021/10/22	0	0.00	2	86.70	85.50	-2	3,031	-0.07%
2021/10/21	0	0.00	2	85.75	86.30	-2	3,119	-0.06%
2021/10/19	2	84.50	1	84.20	84.30	1	3,512	0.03%
2021/10/18	0	0.00	1	82.50	82.50	-1	3,833	-0.03%
2021/10/15	3	82.20	0	0.00	82.50	3	4,385	0.07%
2021/10/14	5	79.34	3	80.43	80.60	2	4,800	0.04%
2021/10/13	2	79.90	1	81.00	79.50	1	5,370	0.02%
2021/10/12	3	82.33	3	83.60	82.30	0	5,542	0.00%
2021/10/08	3	86.57	2	86.45	85.10	1	5,564	0.02%
2021/10/07	3	85.43	6	86.27	86.20	-3	5,604	-0.05%
2021/10/06	4	83.88	2.2	86.14	82.50	1.8	5,827	0.03%
2021/10/05	4	82.75	3	85.03	85.30	1	6,034	0.02%
2021/10/04	8	86.48	0	0.00	84.80	8	6,028	0.13%
2021/10/01	3	88.43	1	88.30	88.30	2	6,036	0.03%
2021/09/30	6	91.08	0	0.00	90.70	6	6,031	0.10%
2021/09/29	1	92.00	1	91.00	90.80	0	6,042	0.00%
2021/09/28	0	0.00	0.2	94.90	94.00	-0.2	6,068	0.00%
2021/09/27	0	0.00	0	94.50	94.40	0	6,044	0.00%
2021/09/23	0	0.00	1	91.20	91.80	-1	6,024	-0.02%
2021/09/16	0	0.00	2	91.70	90.80	-2	6,066	-0.03%
2021/09/15	1	90.20	8	90.70	90.50	-7	6,081	-0.12%
2021/09/13	0	0.00	2	93.15	93.10	-2	6,119	-0.03%
2021/09/10	2	90.60	3	90.70	91.70	-1	6,107	-0.02%
2021/09/09	0	0.00	1	91.00	90.70	-1	6,135	-0.02%
2021/09/08	19.4	90.39	6	90.45	90.30	13.4	6,152	0.22%
2021/09/07	13	93.06	0	0.00	92.80	13	6,127	0.21%
2021/09/06	21	99.18	12	99.74	98.10	9	6,064	0.15%
2021/09/03	2	94.40	16	96.10	98.40	-14	5,965	-0.23%
2021/09/02	0	0.00	10	94.87	93.70	-10	6,177	-0.16%
2021/08/27	0.3	91.50	0	0.00	91.50	0.3	6,181	0.00%
2021/08/26	5	91.30	2	93.50	91.40	3	6,204	0.05%
2021/08/25	5	92.90	4	92.55	92.70	1	6,207	0.02%
2021/08/24	8	92.34	3	90.10	90.10	5	6,201	0.08%
2021/08/23	0	0.00	15	90.40	90.70	-15	6,186	-0.24%
2021/08/20	1	87.80	2	87.45	87.40	-1	6,218	-0.02%
2021/08/19	1	88.70	8	87.65	86.50	-7	6,312	-0.11%
2021/08/18	2	88.30	10	89.38	89.90	-8	6,326	-0.13%
2021/08/17	6	86.23	14	88.66	86.60	-8	6,363	-0.13%
2021/08/16	7	88.44	4	89.10	89.50	3	6,377	0.05%
2021/08/13	16	91.61	4	92.78	90.20	12	6,372	0.19%
2021/08/12	12	95.57	0	0.00	95.20	12	6,355	0.19%
2021/08/11	42	97.69	3	97.97	95.00	39	6,423	0.61%
2021/08/10	6	105.58	5.3	106.19	106.00	0.7	6,422	0.01%
2021/08/09	9	110.44	4	111.88	108.50	5	6,404	0.08%
2021/08/06	7	111.65	6	112.25	111.50	1	6,413	0.02%
2021/08/05	2	109.99	19	109.50	110.50	-17	6,508	-0.26%
2021/08/04	9	107.33	0	0.00	106.50	9	6,567	0.14%
2021/08/03	3	109.33	3	109.17	108.50	0	6,647	0.00%
2021/08/02	2	108.00	5	108.70	108.00	-3	6,699	-0.04%
2021/07/30	13	105.92	15	107.23	107.50	-2	6,733	-0.03%
2021/07/29	17.1	103.02	5	103.60	105.00	12.1	6,679	0.18%
2021/07/28	38	102.25	46.3	102.90	103.00	-8.3	6,679	-0.12%
2021/07/27	15	105.83	7	105.79	104.50	8	6,687	0.12%
2021/07/26	8	108.94	8	108.88	108.50	0	6,732	0.00%
2021/07/23	24	109.69	16.1	110.02	108.00	7.9	6,695	0.12%
2021/07/22	14	113.64	119	111.63	113.00	-105	6,483	-1.62%	大賣/鉅額交易
2021/07/21	43	114.95	20	117.28	112.50	23	6,273	0.37%
2021/07/20	16	109.81	10.2	109.49	109.00	5.9	5,889	0.10%
2021/07/19	117.2	106.24	51.5	110.62	113.00	65.6	5,631	1.17%	大買/
2021/07/16	23	103.30	12	103.71	103.00	11	5,231	0.21%
2021/07/15	1.2	99.17	2	99.65	99.90	-0.8	5,071	-0.02%
2021/07/14	2.3	99.37	3	98.73	99.00	-0.7	5,090	-0.01%
2021/07/13	21	101.17	9	103.11	99.10	12	5,086	0.24%
2021/07/12	13.1	99.34	13	100.18	101.50	0.1	4,974	0.00%
2021/07/09	2	96.05	1	96.30	95.90	1	4,852	0.02%
2021/07/08	2.2	95.81	9	96.12	95.30	-6.9	4,959	-0.14%
2021/07/07	2.3	94.93	5	95.00	94.80	-2.8	5,000	-0.05%
2021/07/06	2.5	95.38	0	0.00	94.80	2.5	5,121	0.05%
2021/07/05	1	95.00	2	95.95	96.10	-1	5,245	-0.02%
2021/07/02	0	0.00	1	93.60	93.60	-1	5,388	-0.02%
2021/07/01	8	93.05	0	0.00	92.60	8	5,556	0.14%
2021/06/30	2	93.75	6	93.92	94.00	-4	5,792	-0.07%
2021/06/29	12	94.14	2	94.15	93.70	10	6,023	0.17%
2021/06/28	5	94.30	0	0.00	95.10	5	6,207	0.08%
2021/06/25	15	94.99	1	94.40	94.30	14	6,537	0.21%
2021/06/24	1	94.30	0	0.00	94.60	1	6,769	0.01%
2021/06/23	5	94.30	1	94.10	94.00	4	6,868	0.06%
2021/06/22	1	93.20	2	93.00	92.60	-1	7,365	-0.01%
2021/06/21	2	94.90	1	94.80	94.30	1	7,403	0.01%
2021/06/18	7.2	95.78	1	96.70	96.40	6.2	7,453	0.08%
2021/06/17	8	95.54	12	95.59	96.50	-4	7,514	-0.05%
2021/06/16	0	0.00	6	94.80	94.30	-6	7,571	-0.08%
2021/06/15	2	95.60	2	95.75	96.20	0	7,698	0.00%
2021/06/11	20	97.29	12	95.05	95.10	8	8,301	0.10%
2021/06/10	46	98.80	27	97.41	96.80	19	8,717	0.22%
2021/06/09	0	0.00	16	93.48	94.30	-16	8,500	-0.19%
2021/06/07	5	90.60	0	0.00	92.40	5	8,792	0.06%
2021/06/04	6	91.80	0	0.00	91.80	6	8,852	0.07%
2021/06/03	3	92.63	5	92.46	92.70	-2	8,910	-0.02%
2021/06/02	4	93.95	0	0.00	93.00	4	9,000	0.04%
2021/06/01	6	94.88	13	95.22	94.70	-7	9,040	-0.08%
2021/05/31	3	93.83	1	93.90	94.30	2	9,093	0.02%
2021/05/28	1	93.80	2	94.10	94.10	-1	9,206	-0.01%
2021/05/27	4	93.50	9	94.07	94.00	-5	9,409	-0.05%
2021/05/26	2	91.70	3	91.50	91.80	-1	9,402	-0.01%
2021/05/25	6	93.41	6	92.12	92.20	0	9,629	0.00%
2021/05/24	3	90.30	2	89.45	90.10	1	9,887	0.01%
2021/05/21	1	87.50	0	0.00	88.10	1	10,180	0.01%
2021/05/20	6	88.58	2	87.05	87.00	4	10,707	0.04%
2021/05/19	10	88.70	11	89.33	89.90	-1	11,189	-0.01%
2021/05/18	7	85.99	4	88.05	87.00	3	11,725	0.03%
2021/05/17	2	82.85	0	0.00	82.50	2	11,952	0.02%
2021/05/14	4	89.78	8	89.18	88.00	-4	11,990	-0.03%
2021/05/13	10	90.53	6	90.85	88.90	4	11,927	0.03%
2021/05/12	16	86.02	16	87.90	86.80	0	11,768	0.00%
2021/05/11	18	92.86	77	91.18	90.50	-59	11,690	-0.50%
2021/05/10	12	96.65	8	97.44	97.20	4	11,639	0.03%
2021/05/07	3	98.87	2	99.70	99.50	1	11,696	0.01%
2021/05/06	7	97.47	8	97.46	96.60	-1	11,821	-0.01%
2021/05/05	6	99.00	3	98.10	97.20	3	12,583	0.02%
2021/05/04	11	98.56	23.1	101.69	100.50	-12.1	13,173	-0.09%
2021/05/03	25	104.00	13	102.92	102.00	12	13,120	0.09%
2021/04/29	2.2	110.95	3	111.17	110.00	-0.8	13,021	-0.01%
2021/04/28	6	108.25	35.1	110.37	112.00	-29.1	12,981	-0.22%
2021/04/27	10	111.15	3	111.00	109.50	7	12,943	0.05%
2021/04/26	45.1	114.18	20.1	114.33	114.50	25	12,885	0.19%
2021/04/23	14	111.57	42	113.25	112.50	-28	12,828	-0.22%
2021/04/22	38	111.78	21	112.74	109.50	17	12,847	0.13%
2021/04/21	6	109.34	7.2	111.02	111.00	-1.1	12,799	-0.01%
2021/04/20	15	110.83	7	111.57	110.00	8	12,813	0.06%
2021/04/19	29	109.91	1	108.50	109.50	28	12,806	0.22%
2021/04/16	11	112.59	16	113.00	110.50	-5	12,837	-0.04%
2021/04/15	19	111.55	20.1	110.04	112.50	-1	12,742	-0.01%
2021/04/14	20	105.95	0	0.00	106.00	20	12,670	0.16%
2021/04/13	7	108.43	17	110.29	108.00	-10	12,569	-0.08%
2021/04/12	34	111.87	3	109.33	108.50	31	12,524	0.25%
2021/04/09	6	114.42	2	114.25	113.00	4	12,433	0.03%
2021/04/08	25	113.58	7	114.57	113.50	18	12,344	0.15%
2021/04/07	11	112.23	23	111.67	115.00	-12	12,160	-0.10%
2021/04/06	27	113.31	29	112.28	114.00	-2	12,000	-0.02%
2021/04/01	19	105.24	13	105.81	105.50	6	11,755	0.05%
2021/03/31	25	102.42	6	102.67	102.00	19	11,534	0.16%
2021/03/30	3	104.00	27.1	102.16	103.00	-24.1	11,375	-0.21%
2021/03/29	12	99.75	10	99.79	99.40	2	11,059	0.02%
2021/03/26	2	97.65	13	97.95	98.00	-11	10,827	-0.10%
2021/03/25	18	97.81	26	98.58	96.70	-8	10,729	-0.07%
2021/03/24	8	94.86	2	94.65	94.80	6	10,232	0.06%
2021/03/23	2	93.90	2	94.85	93.60	0	10,227	0.00%
2021/03/22	11	93.31	10	94.64	93.50	1	10,174	0.01%
2021/03/19	12.6	92.59	7	92.46	92.80	5.6	10,113	0.06%
2021/03/18	13	94.91	11	94.82	94.10	2	10,049	0.02%
2021/03/17	40.1	96.28	23	95.60	94.50	17.1	9,947	0.17%
2021/03/16	34	93.52	59	96.64	98.70	-25	9,404	-0.27%
2021/03/15	5	89.24	15	89.48	89.80	-10	8,980	-0.11%
2021/03/12	9	88.37	25	89.58	88.40	-16	8,991	-0.18%
2021/03/11	9	87.93	31	88.26	88.20	-22	8,903	-0.25%
2021/03/10	61	85.63	44	85.98	86.30	17	8,775	0.19%
2021/03/09	11	84.39	3	84.57	85.30	8	8,750	0.09%
2021/03/08	36	85.23	37.2	84.39	84.50	-1.2	8,811	-0.01%
2021/03/05	29	85.26	13	85.62	85.80	16	8,735	0.18%
2021/03/04	15	85.01	7	85.93	84.70	8	8,712	0.09%
2021/03/03	15	85.18	2	85.30	84.90	13	8,709	0.15%
2021/03/02	15	86.87	20	88.56	85.70	-5	8,584	-0.06%
2021/02/26	5.2	84.70	5	84.94	84.60	0.2	8,371	0.00%
2021/02/25	34	87.66	32.1	86.53	86.50	1.9	8,356	0.02%
2021/02/24	35	85.85	38	86.42	84.10	-3	8,261	-0.04%
2021/02/23	19.5	84.65	31	85.13	84.00	-11.5	7,957	-0.14%
2021/02/22	51	88.71	35	88.46	87.60	16	7,648	0.21%
2021/02/19	45	83.63	94	86.58	87.80	-49	7,132	-0.69%
2021/02/18	38	78.83	27.5	78.33	79.90	10.5	6,636	0.16%
2021/02/17	1	76.30	45.5	74.97	76.30	-44.5	6,055	-0.73%
2021/02/05	20	70.10	0	0.00	69.40	20	5,783	0.35%
2021/02/04	2	69.20	4.2	68.88	68.80	-2.2	5,746	-0.04%
2021/02/03	0	0.00	2	68.50	68.60	-2	5,769	-0.03%
2021/02/02	0	0.00	1	67.40	67.90	-1	5,945	-0.02%
2021/02/01	29	65.27	6.1	64.89	66.80	22.9	6,203	0.37%
2021/01/29	6	67.83	0	0.00	66.20	6	6,303	0.10%
2021/01/28	23	69.99	5	70.46	68.70	18	6,298	0.29%
2021/01/27	49.3	75.22	22	73.61	72.80	27.3	6,149	0.44%
2021/01/26	6	75.52	32	75.41	76.20	-26	5,438	-0.48%
2021/01/25	0	0.00	4	68.63	69.30	-4	4,835	-0.08%
2021/01/22	4	66.85	8	66.98	67.60	-4	4,794	-0.08%
2021/01/21	3	64.90	1	64.30	64.60	2	4,809	0.04%
2021/01/20	4	66.70	2	66.35	65.30	2	4,819	0.04%
2021/01/19	13	68.01	5	68.40	67.50	8	4,842	0.17%
2021/01/18	21	69.76	1	71.60	69.00	20	4,972	0.40%
2021/01/15	16	70.22	42	71.15	69.50	-26	4,999	-0.52%
2021/01/14	18	70.03	15	69.54	69.70	3	4,984	0.06%
2021/01/13	0	0.00	39	67.97	67.80	-39	4,922	-0.79%
2021/01/12	10	68.00	20	67.13	66.70	-10	4,993	-0.20%
2021/01/11	1	67.60	5	67.50	67.40	-4	5,037	-0.08%
2021/01/08	1	67.70	3	67.57	67.20	-2	5,155	-0.04%
2021/01/07	1	67.20	0	0.00	66.80	1	5,201	0.02%
2021/01/06	0	0.00	25	65.53	65.50	-25	5,280	-0.47%
2021/01/05	10	67.00	1	66.40	66.50	9	5,349	0.17%
2021/01/04	1	67.30	36	66.73	67.30	-35	5,502	-0.64%
2020/12/31	6	66.10	0	0.00	65.70	6	6,172	0.10%
2020/12/30	1	64.60	3	64.50	64.70	-2	6,589	-0.03%
2020/12/29	0	0.00	4	65.30	64.20	-4	6,793	-0.06%
2020/12/28	7	64.90	2	65.20	65.10	5	6,926	0.07%
2020/12/24	3	64.87	2	64.95	65.00	1	7,243	0.01%
2020/12/23	3	64.07	8	64.11	63.70	-5	7,464	-0.07%
2020/12/22	0	0.00	1	64.00	64.00	-1	7,877	-0.01%
2020/12/21	4	63.40	0	0.00	63.50	4	8,202	0.05%
2020/12/18	1	63.50	1	64.20	63.60	0	8,471	0.00%
2020/12/17	6	63.35	3	63.30	63.40	3	8,854	0.03%
2020/12/16	8	65.06	3	64.80	64.70	5	9,049	0.06%
2020/12/15	14	64.36	0	0.00	64.30	14	9,574	0.15%
2020/12/14	21	65.39	1	65.50	65.90	20	10,057	0.20%
2020/12/11	6	65.38	2	66.35	65.40	4	11,020	0.04%
2020/12/10	6	67.38	12	68.89	67.10	-6	11,773	-0.05%
2020/12/09	3	69.10	3	69.07	69.40	0	11,866	0.00%
2020/12/08	7	68.63	5	68.74	68.40	2	11,815	0.02%
2020/12/07	8	68.39	12	68.33	67.20	-4	11,731	-0.03%
2020/12/04	4	68.15	5	68.14	67.90	-1	11,694	-0.01%
2020/12/03	5	67.30	10	67.91	67.40	-5	11,759	-0.04%
2020/12/02	14	68.31	12	68.58	68.70	2	11,711	0.02%
2020/12/01	4	67.65	7	66.81	67.60	-3	11,601	-0.03%
2020/11/30	8	67.08	13	66.98	66.90	-5	11,605	-0.04%
2020/11/27	8	67.16	6	66.82	66.70	2	11,637	0.02%
2020/11/26	4	66.05	0	0.00	66.10	4	11,562	0.03%
2020/11/25	1	66.60	0	0.00	65.40	1	11,556	0.01%
2020/11/24	1	67.20	12	67.12	66.40	-11	11,565	-0.10%
2020/11/23	8	65.79	4	66.70	67.20	4	11,498	0.03%
2020/11/20	0	0.00	7	64.87	65.30	-7	11,365	-0.06%
2020/11/19	13	65.16	1	65.40	64.90	12	11,354	0.11%
2020/11/18	4	65.90	34	65.91	65.50	-30	11,345	-0.26%
2020/11/17	2	65.05	7	65.17	65.10	-5	11,325	-0.04%
2020/11/16	2	65.55	0	0.00	65.40	2	11,380	0.02%
2020/11/13	6	64.52	4	65.65	65.70	2	11,383	0.02%
2020/11/12	22	63.97	7	64.89	63.90	15	11,363	0.13%
2020/11/11	16	65.29	0	0.00	65.30	16	11,322	0.14%
2020/11/10	26	65.19	7	65.63	64.70	19	11,299	0.17%
2020/11/09	44	68.16	1	67.80	68.00	43	11,116	0.39%
2020/11/06	13	71.38	21	71.39	71.10	-8	10,825	-0.07%
2020/11/05	10	71.57	5	71.54	70.90	5	10,723	0.05%
2020/11/04	2	70.35	2	70.10	70.10	0	10,662	0.00%
2020/11/03	9	70.30	3	70.03	70.30	6	10,795	0.06%
2020/11/02	2	67.50	7	68.24	68.30	-5	10,743	-0.05%
2020/10/30	5	67.30	0	0.00	66.70	5	10,713	0.05%
2020/10/29	23	66.85	0	0.00	67.30	23	10,687	0.22%
2020/10/28	2	68.40	1	68.60	68.10	1	10,672	0.01%
2020/10/27	0	0.00	1	68.30	68.50	-1	10,652	-0.01%
2020/10/26	11	70.89	10	71.90	69.00	1	10,621	0.01%
2020/10/23	0	0.00	1	71.10	71.00	-1	10,467	-0.01%
2020/10/22	7	71.13	6	70.42	70.70	1	10,379	0.01%
2020/10/20	0	0.00	4	69.40	69.50	-4	10,227	-0.04%
2020/10/19	3	69.00	1	69.20	69.50	2	10,126	0.02%
2020/10/16	5	69.36	8	68.59	68.00	-3	10,087	-0.03%
2020/10/15	2	70.00	17	69.58	69.50	-15	9,935	-0.15%
2020/10/14	7	69.94	19	69.56	69.50	-12	9,900	-0.12%
2020/10/13	11	69.76	5	69.56	70.10	6	9,877	0.06%
2020/10/12	5	70.10	8	69.89	70.50	-3	9,844	-0.03%
2020/10/08	39	71.50	45	71.60	69.30	-6	9,750	-0.06%
2020/10/07	30	70.01	47	69.23	71.60	-17	9,124	-0.19%
2020/10/06	12	66.46	5	67.74	67.90	7	8,740	0.08%
2020/10/05	5	65.06	3	65.10	65.10	2	8,690	0.02%
2020/09/30	21	64.60	9	65.68	66.30	12	8,782	0.14%
2020/09/29	25	64.42	10	63.49	64.00	15	8,741	0.17%
2020/09/28	120	65.81	20	65.16	64.60	100	8,704	1.15%	大買/
2020/09/25	34	67.27	25	66.78	67.30	9	8,552	0.11%
2020/09/24	10	67.63	8	68.80	67.50	2	8,202	0.02%
2020/09/23	9	67.97	36	69.06	70.10	-27	7,934	-0.34%
2020/09/22	34	70.10	17.1	70.43	68.50	16.9	7,740	0.22%
2020/09/21	13	69.72	17	70.01	69.00	-4	7,383	-0.05%
2020/09/18	15	71.84	11	71.53	72.20	4	7,242	0.06%
2020/09/17	22	69.78	29	69.87	72.00	-7	6,767	-0.10%
2020/09/16	24	69.22	18.5	70.02	70.00	5.5	6,369	0.09%
2020/09/15	10	62.97	130	63.86	65.10	-120	5,609	-2.14%	大賣/鉅額交易
2020/09/14	0	0.00	7	58.73	59.20	-7	4,909	-0.14%
2020/09/11	1	54.70	0	0.00	53.90	1	4,784	0.02%
2020/09/10	5	54.80	0	0.00	54.80	5	4,858	0.10%
2020/09/09	6	54.63	1	55.30	55.30	5	4,950	0.10%
2020/09/08	1	54.80	1	54.50	54.70	0	4,999	0.00%
2020/09/07	2	53.85	0	0.00	53.10	2	5,008	0.04%
2020/09/04	2	54.10	0	0.00	54.20	2	5,133	0.04%
2020/09/03	0	0.00	5	55.52	54.80	-5	5,220	-0.10%
2020/09/02	5	55.10	8.7	55.25	55.30	-3.7	5,323	-0.07%
2020/08/28	1	54.40	1	53.80	53.80	0	5,973	0.00%
2020/08/27	3	54.10	4	53.55	53.50	-1	6,255	-0.02%
2020/08/26	0	0.00	3	54.30	54.40	-3	6,355	-0.05%
2020/08/21	1	52.20	0	0.00	52.10	1	6,881	0.01%
2020/08/20	5	51.88	4	51.30	50.90	1	7,135	0.01%
2020/08/19	1	55.50	13	55.80	55.10	-12	7,182	-0.17%
2020/08/18	3	55.23	1	55.30	55.40	2	7,250	0.03%
2020/08/17	1	55.30	9	55.34	55.30	-8	7,487	-0.11%
2020/08/14	1	54.90	1	54.70	54.70	0	7,583	0.00%
2020/08/13	0	0.00	1	55.30	54.80	-1	7,687	-0.01%
2020/08/12	1	54.60	2	53.90	54.80	-1	8,026	-0.01%
2020/08/11	9	53.38	6	53.77	53.00	3	8,560	0.04%
2020/08/10	5	56.40	4	55.20	54.80	1	8,853	0.01%
2020/08/07	6	56.95	7	56.64	56.00	-1	9,415	-0.01%
2020/08/06	2	52.70	1	53.90	52.70	1	9,507	0.01%
2020/08/05	6	53.82	0	0.00	53.90	6	9,997	0.06%
2020/08/04	6	53.73	15	53.71	53.70	-9	10,440	-0.09%
2020/08/03	2	53.95	5	54.08	53.80	-3	11,261	-0.03%
2020/07/31	1	52.80	0	0.00	52.80	1	11,751	0.01%
2020/07/30	1	52.60	2	52.80	53.00	-1	12,488	-0.01%
2020/07/29	1	50.20	9	51.28	51.60	-8	12,730	-0.06%
2020/07/28	22	50.89	17	51.25	50.20	5	12,797	0.04%
2020/07/27	2	50.75	6	50.10	50.00	-4	12,956	-0.03%
2020/07/24	4	51.30	0	0.00	51.00	4	13,285	0.03%
2020/07/23	5	52.40	0	0.00	52.70	5	13,327	0.04%
2020/07/22	1	53.30	3	53.33	52.70	-2	13,415	-0.01%
2020/07/21	4	52.85	1	53.10	53.30	3	13,584	0.02%
2020/07/20	1	53.00	1	53.30	52.80	0	13,748	0.00%
2020/07/17	9	52.94	0	0.00	52.10	9	13,921	0.06%
2020/07/16	7	55.73	0	0.00	55.00	7	13,922	0.05%
2020/07/15	6	58.85	15	58.17	58.20	-9	13,949	-0.06%
2020/07/14	5	60.52	1	60.60	59.50	4	14,039	0.03%
2020/07/13	1	62.50	5	62.76	62.50	-4	14,127	-0.03%
2020/07/10	4	62.43	3	61.63	61.50	1	14,144	0.01%
2020/07/09	4	62.13	22	63.01	62.10	-18	14,181	-0.13%
2020/07/08	3	60.00	19	60.75	61.20	-16	14,222	-0.11%
2020/07/07	7	60.46	10	60.82	60.40	-3	14,351	-0.02%
2020/07/06	4	60.10	8.6	59.97	59.90	-4.6	14,471	-0.03%
2020/07/03	2	58.55	8	58.81	58.70	-6	14,561	-0.04%
2020/07/02	10	57.90	10	58.30	58.40	0	14,934	0.00%
2020/07/01	7	57.49	5	57.54	57.10	2	15,227	0.01%
2020/06/30	1	56.00	5	56.42	56.70	-4	15,401	-0.03%
2020/06/29	5	56.82	8	56.71	56.20	-3	15,402	-0.02%
2020/06/24	0	0.00	2	55.80	55.90	-2	15,345	-0.01%
2020/06/23	25	56.08	23	55.01	55.00	2	15,400	0.01%
2020/06/22	11	55.35	5	56.54	56.20	6	15,324	0.04%
2020/06/19	1	52.90	2	53.85	53.80	-1	15,159	-0.01%
2020/06/18	30	53.17	7	53.43	53.10	23	15,116	0.15%
2020/06/17	2	53.50	7	53.34	53.10	-5	15,086	-0.03%
2020/06/16	28	52.55	26	52.02	52.70	2	15,056	0.01%
2020/06/15	0	0.00	1	52.10	51.10	-1	15,052	-0.01%
2020/06/12	8	51.33	92.8	50.59	51.80	-84.8	15,063	-0.56%
2020/06/11	35	51.58	68	50.30	50.50	-33	15,064	-0.22%
2020/06/10	5	51.62	6	52.20	51.60	-1	15,146	-0.01%
2020/06/09	8	52.14	5	52.52	52.00	3	15,178	0.02%
2020/06/08	66	53.50	24	52.60	52.00	42	15,246	0.28%
2020/06/05	7	57.67	1	58.00	57.70	6	15,141	0.04%
2020/06/04	54	59.08	23	58.64	58.00	31	15,353	0.20%
2020/06/03	30	60.10	43	59.45	60.30	-13	15,769	-0.08%
2020/06/02	30	58.03	2	59.20	57.70	28	15,984	0.18%
2020/06/01	1	58.20	2	58.70	58.30	-1	16,421	-0.01%
2020/05/29	10	57.47	6	57.73	57.70	4	16,642	0.02%
2020/05/28	6	57.68	6	57.50	57.10	0	16,528	0.00%
2020/05/27	14	57.46	24	56.34	55.90	-10	16,379	-0.06%
2020/05/26	4	57.93	5	57.68	58.10	-1	16,134	-0.01%
2020/05/25	3	57.17	4	57.20	57.80	-1	16,019	-0.01%
2020/05/22	7	58.70	4	58.15	57.10	3	15,985	0.02%
2020/05/21	6	58.22	10	58.62	58.00	-4	15,991	-0.03%
2020/05/20	1	57.30	3	57.40	57.40	-2	15,879	-0.01%
2020/05/19	20	57.98	43	57.57	57.00	-23	15,747	-0.15%
2020/05/18	71	60.99	47	60.67	61.20	24	15,364	0.16%
2020/05/15	31	59.09	13	58.55	57.50	18	14,791	0.12%
2020/05/14	27	60.95	27	61.98	59.80	0	14,442	0.00%
2020/05/13	14	60.31	25	60.58	61.00	-11	13,802	-0.08%
2020/05/12	26	61.25	32	60.41	60.80	-6	13,520	-0.04%
2020/05/11	61	58.68	40	58.87	59.50	21	12,981	0.16%
2020/05/08	80	57.95	33.1	58.64	58.30	46.9	12,517	0.37%
2020/05/07	66	53.20	41	54.43	55.70	25	11,727	0.21%
2020/05/06	35	53.83	35	53.39	50.70	0	11,237	0.00%
2020/05/05	13	47.41	40	48.83	50.30	-27	10,483	-0.26%
2020/05/04	17	46.54	21	46.03	45.80	-4	10,202	-0.04%
2020/04/30	15	46.53	7.1	47.54	46.10	8	10,141	0.08%
2020/04/29	25	47.32	45	46.87	47.75	-20	9,941	-0.20%
2020/04/28	16	45.45	6	44.98	44.85	10	9,568	0.10%
2020/04/27	31	45.93	9	46.16	45.85	22	9,479	0.23%
2020/04/24	13	46.76	19	46.86	46.10	-6	9,357	-0.06%
2020/04/23	26	46.08	12.3	46.30	46.30	13.7	9,122	0.15%
2020/04/22	9	44.86	31	45.20	45.40	-22	8,898	-0.25%
2020/04/21	3	43.50	26	43.98	43.05	-23	8,656	-0.27%
2020/04/20	1	43.90	8	44.49	44.70	-7	8,549	-0.08%
2020/04/17	27	44.44	8	43.99	43.85	19	8,441	0.23%
2020/04/16	13	45.97	7	45.78	45.65	6	8,248	0.07%
2020/04/15	9	45.79	9	45.78	45.00	0	8,048	0.00%
2020/04/14	8	45.89	1	46.70	45.45	7	7,936	0.09%
2020/04/13	13	46.91	16	46.38	45.80	-3	7,732	-0.04%
2020/04/10	19	44.78	30	44.92	44.50	-11	7,445	-0.15%
2020/04/09	12	44.37	9	44.80	44.05	3	7,180	0.04%
2020/04/08	31	43.01	9	43.14	43.40	22	6,922	0.32%
2020/04/07	18	43.63	26	44.40	43.50	-8	6,708	-0.12%
2020/04/06	37	42.91	35	42.89	43.70	2	6,238	0.03%
2020/04/01	17	38.90	193	39.44	39.75	-176	5,855	-3.01%	大賣/鉅額交易
2020/03/31	2	36.50	2	36.53	36.15	0	5,580	0.00%
2020/03/30	8	36.36	2	36.20	36.20	6	5,518	0.11%
2020/03/27	19	36.37	13	36.85	36.00	6	5,446	0.11%
2020/03/26	15	35.16	12	35.05	35.00	3	5,314	0.06%
2020/03/25	17	34.74	4	34.49	34.25	13	5,254	0.25%
2020/03/24	55	33.92	5	34.19	34.40	50	5,180	0.97%
2020/03/23	0	0.00	7.3	32.99	33.15	-7.3	5,108	-0.14%
2020/03/20	77	33.39	2	33.60	33.85	75	5,069	1.48%
2020/03/19	16	31.15	12	31.25	31.10	4	5,000	0.08%
2020/03/18	8	35.29	9	35.30	34.50	-1	4,882	-0.02%
2020/03/17	9	34.87	13	34.91	34.45	-4	4,772	-0.08%
2020/03/16	6	34.74	6	35.39	34.20	0	4,627	0.00%
2020/03/13	27	32.23	7	32.61	32.95	20	4,383	0.46%
2020/03/12	23	35.93	9	35.89	35.70	14	4,232	0.33%
2020/03/11	25	39.98	13	39.70	38.20	12	3,998	0.30%
2020/03/10	20	39.98	10	40.34	38.90	10	3,708	0.27%
2020/03/09	56	45.69	44	45.99	43.00	12	3,398	0.35%
2020/03/06	31.3	44.33	31	44.89	46.20	0.3	2,687	0.01%
2020/03/05	49	41.03	34	41.16	42.00	15	2,126	0.71%
2020/03/04	8	37.34	53	37.93	39.15	-45	1,554	-2.89%
2020/03/03	3	35.82	7	35.88	35.60	-4	1,144	-0.35%
2020/03/02	6	35.68	8	35.91	35.10	-2	1,075	-0.19%
2020/02/27	9	34.89	1	34.60	34.10	8	970	0.82%
2020/02/26	40	34.96	20	34.68	34.50	20	925	2.16%
2020/02/25	23	36.09	5	35.88	35.00	18	895	2.01%
2020/02/24	2	36.45	3	37.93	36.65	-1	808	-0.12%
2020/02/19	1	33.95	0	0.00	33.95	1	496	0.20%
2020/02/11	1	33.65	0	0.00	33.75	1	462	0.22%
2020/02/10	3	34.55	2	35.88	33.85	1	454	0.22%
2020/02/07	1	34.05	0	0.00	34.40	1	390	0.26%
2020/02/05	5	33.85	2	34.00	34.10	3	312	0.96%
2020/01/31	0	0.00	2	31.60	31.30	-2	227	-0.88%
2019/12/20	0	0.00	3	32.90	32.75	-3	266	-1.12%
2019/12/13	0	0.00	13	32.33	32.35	-13	291	-4.46%
2019/12/12	0.1	32.20	0	0.00	32.20	0.1	295	0.02%
2019/11/27	2	32.15	0	0.00	32.15	2	446	0.45%
2019/11/15	0	0.00	4	32.49	32.50	-4	604	-0.66%
2019/11/01	0	0.00	3	33.55	33.50	-3	654	-0.46%
2019/10/28	2	33.70	0	0.00	34.05	2	653	0.31%
2019/10/25	2	33.60	0	0.00	33.70	2	650	0.31%
2019/10/16	0	0.00	0.6	31.85	31.80	-0.6	642	-0.09%
2019/10/14	0	0.00	15	32.28	32.25	-15	633	-2.37%
2019/10/08	1	32.65	0	0.00	32.15	1	631	0.16%
2019/10/03	0	0.00	3	33.50	33.30	-3	632	-0.47%
2019/09/16	0	0.00	5	33.50	33.50	-5	584	-0.86%
2019/09/10	0	0.00	1	34.10	33.85	-1	565	-0.18%
2019/09/05	3	35.80	0	0.00	34.90	3	524	0.57%
2019/08/29	0	0.00	1	34.95	34.95	-1	415	-0.24%
2019/08/28	0	0.00	5	34.25	33.90	-5	385	-1.30%
2019/08/27	5	33.70	1	34.20	34.00	4	369	1.08%
2019/08/26	1	32.95	0	0.00	33.10	1	318	0.31%
2019/08/22	1	34.65	0	0.00	34.25	1	297	0.34%
2019/08/21	0	0.00	1	34.20	34.25	-1	288	-0.35%
2019/08/20	36	34.74	4	34.84	34.50	32	280	11.40%
2019/08/15	0	0.00	4.1	33.28	33.10	-4.1	233	-1.76%
2019/08/14	1	32.30	1	33.05	33.20	0	214	0.00%
2019/08/01	1	31.20	0	0.00	30.95	1	182	0.55%
2019/07/26	0	0.00	1	32.00	31.85	-1	177	-0.56%
2019/07/25	0	0.00	3	31.47	31.60	-3	171	-1.75%
2019/07/24	0	0.00	1	31.20	31.20	-1	170	-0.59%
2019/07/19	0	0.00	2	30.60	30.80	-2	168	-1.18%
2019/07/12	0	0.00	1	30.95	31.00	-1	167	-0.60%
2019/07/11	0	0.00	1	30.80	30.85	-1	168	-0.59%
2019/07/10	1	30.50	0	0.00	30.55	1	168	0.59%
2019/07/05	2	32.15	0	0.00	32.10	2	153	1.30%
2019/07/02	0	0.00	10	32.05	32.10	-10	162	-6.16%
2019/07/01	0	0.00	1	31.85	31.95	-1	162	-0.62%
2019/06/26	1	31.50	2.2	31.36	31.50	-1.2	171	-0.69%
2019/06/06	2	30.85	0	0.00	30.70	2	226	0.88%
2019/05/24	1	29.85	0	0.00	29.90	1	230	0.43%
2019/05/23	4	29.95	0	0.00	30.00	4	229	1.74%
2019/05/22	4	30.30	0	0.00	30.25	4	230	1.73%
2019/05/13	1	30.70	0	0.00	30.40	1	228	0.44%
2019/05/10	1	31.05	0	0.00	31.10	1	227	0.44%
2019/05/06	0	0.00	2	31.75	31.70	-2	223	-0.90%
2019/05/03	0	0.00	2	31.80	32.05	-2	221	-0.90%
2019/04/02	0	0.00	1	31.25	31.55	-1	169	-0.59%
2019/03/26	0	0.00	15	31.05	30.95	-15	147	-10.16%
2019/03/21	0	0.00	1	30.45	30.80	-1	126	-0.79%
2019/03/20	1	30.25	0	0.00	30.20	1	115	0.87%
2019/03/19	0	0.00	11	30.20	30.15	-11	114	-9.60%
2019/03/18	0	0.00	2	29.70	29.75	-2	118	-1.69%
2019/03/14	1	29.00	0	0.00	29.10	1	112	0.89%
2019/03/07	1	29.20	0	0.00	29.20	1	105	0.95%
2019/02/27	4	29.40	0	0.00	29.60	4	103	3.88%
2019/02/26	2	29.50	0	0.00	29.50	2	101	1.97%
2019/02/25	5	29.45	0	0.00	29.70	5	98	5.06%
2019/02/22	0	0.00	1	29.40	29.45	-1	96	-1.04%
2018/12/28	0	0.00	3	29.15	29.75	-3	114	-2.62%
2018/12/14	0	0.00	1	29.15	29.15	-1	116	-0.86%
2018/08/17	0	0.00	1	31.65	31.75	-1	267	-0.37%
2018/08/08	0	0.00	1	30.15	30.45	-1	243	-0.41%
2018/08/07	1	29.85	1	29.40	29.95	0	239	0.00%
2018/08/06	0	0.00	2	29.25	29.20	-2	241	-0.83%
2018/08/03	0	0.00	1	29.15	29.15	-1	243	-0.41%
2018/08/02	0	0.00	5	29.19	29.15	-5	254	-1.97%
2018/07/31	0	0.00	1	29.20	29.05	-1	263	-0.38%
2018/07/27	0	0.00	1	29.50	29.50	-1	261	-0.38%
2018/07/25	1	29.35	0	0.00	29.15	1	264	0.38%
2018/07/24	0	0.00	2	29.45	29.35	-2	264	-0.76%
2018/07/23	0	0.00	3	29.40	29.35	-3	267	-1.12%
2018/07/20	1	29.60	2	29.55	29.55	-1	273	-0.37%
2018/07/19	0	0.00	3	29.77	29.80	-3	278	-1.08%
2018/07/18	0	0.00	1	29.80	29.65	-1	296	-0.34%
2018/07/16	3	30.40	0	0.00	30.50	3	303	0.99%
2018/07/13	1	30.30	0	0.00	30.30	1	303	0.33%
2018/07/10	0	0.00	4	30.15	30.30	-4	320	-1.25%
2018/07/09	1	30.05	5	30.10	30.00	-4	323	-1.24%
2018/07/06	3	30.05	1	30.25	30.25	2	328	0.61%
2018/07/05	2	30.00	2	30.20	30.20	0	331	0.00%
2018/07/04	5	30.02	3	30.30	30.30	2	334	0.60%
2018/07/03	3	30.63	3	30.85	30.85	0	325	0.00%
2018/07/02	0	0.00	2	31.38	31.10	-2	326	-0.61%
2018/06/28	1	30.05	1	30.35	30.35	0	329	0.00%
2018/06/27	2	30.05	2	30.25	30.25	0	330	0.00%
2018/06/26	10	30.25	10	30.20	30.20	0	328	0.00%
2018/06/25	3	31.00	0	0.00	30.90	3	320	0.94%
2018/06/22	2	31.00	0	0.00	31.30	2	323	0.62%
2018/06/21	1	31.40	0	0.00	31.40	1	323	0.31%
2018/06/20	3	31.15	0	0.00	31.25	3	334	0.90%
2018/06/19	7	31.52	0	0.00	31.50	7	346	2.02%
2018/06/15	1	32.05	0	0.00	32.00	1	346	0.29%
2018/06/14	2	32.15	0	0.00	32.30	2	355	0.56%
2018/06/13	13	32.37	0	0.00	32.25	13	361	3.59%
2018/06/12	5	32.20	0	0.00	32.50	5	371	1.35%
2018/06/06	0	0.00	1	32.90	32.70	-1	445	-0.22%
2018/06/04	1	32.05	2	32.00	32.05	-1	475	-0.21%
2018/05/30	2	32.00	0	0.00	31.75	2	501	0.40%
2018/05/29	0	0.00	2	32.40	32.25	-2	507	-0.39%
2018/05/25	2	31.95	0	0.00	31.65	2	532	0.38%
2018/05/22	3	31.60	0	0.00	31.60	3	630	0.48%
2018/05/09	0	0.00	10.6	32.03	31.60	-10.6	747	-1.42%
2018/05/08	3	32.00	0	0.00	32.00	3	751	0.40%
2018/04/26	0	0.00	5	33.00	32.90	-5	790	-0.63%
2018/04/24	2	32.98	0	0.00	33.10	2	805	0.25%
2018/04/17	1	34.10	0	0.00	34.60	1	800	0.12%
2018/04/16	0	0.00	2	35.05	34.90	-2	809	-0.25%
2018/04/12	0	0.00	1	36.85	36.25	-1	837	-0.12%
2018/04/10	0	0.00	4	36.93	37.15	-4	859	-0.47%
2018/04/09	0	0.00	4	36.98	37.15	-4	863	-0.46%
2018/04/03	0	0.00	1	37.05	37.30	-1	867	-0.12%
2018/04/02	0	0.00	6	37.06	37.35	-6	876	-0.68%
2018/03/26	10	36.00	0	0.00	36.55	10	925	1.08%
2018/03/22	1	36.75	0	0.00	36.60	1	933	0.11%
2018/03/16	0	0.00	3	37.85	37.80	-3	1,143	-0.26%
2018/03/15	27	38.64	38	38.36	38.25	-11	1,163	-0.95%
2018/03/13	0	0.00	3	37.50	37.40	-3	1,244	-0.24%
2018/03/12	0	0.00	1	37.00	37.50	-1	1,245	-0.08%
2018/03/09	0	0.00	4	37.55	37.10	-4	1,244	-0.32%
2018/03/08	0	0.00	2	37.40	37.90	-2	1,253	-0.16%
2018/03/06	0	0.00	3	37.10	37.20	-3	1,268	-0.24%
2018/03/05	3	37.00	0	0.00	37.20	3	1,317	0.23%
2018/03/02	0	0.00	2	36.60	37.00	-2	1,333	-0.15%
2018/03/01	2	36.60	2	37.00	37.00	0	1,388	0.00%
2018/02/27	7	37.04	2	36.80	37.40	5	1,490	0.34%
2018/02/26	0	0.00	2	37.60	37.35	-2	1,494	-0.13%
2018/02/23	13	37.00	12	37.26	37.05	1	1,473	0.07%
2018/02/22	1	36.20	4	36.30	36.50	-3	1,453	-0.21%
2018/02/09	1	34.15	0	0.00	34.10	1	1,475	0.07%
2018/02/07	2	34.33	6	34.38	34.60	-4	1,485	-0.27%
2018/02/06	12	33.53	22	34.00	34.60	-10	1,492	-0.67%
2018/02/05	1	34.05	2	34.45	34.95	-1	1,495	-0.07%
2018/02/02	5	34.20	4	34.55	34.90	1	1,509	0.07%
2018/02/01	0	0.00	1	35.20	35.20	-1	1,551	-0.06%
2018/01/30	2	35.65	0	0.00	35.35	2	1,638	0.12%
2018/01/29	1	35.15	1	35.60	35.65	0	1,662	0.00%
2018/01/26	1	34.75	1	35.35	35.35	0	1,722	0.00%
2018/01/24	1	34.55	0	0.00	35.25	1	1,849	0.05%
2018/01/22	3	34.45	5	34.60	34.35	-2	2,070	-0.10%
2018/01/19	9	34.73	0	0.00	34.60	9	2,076	0.43%
2018/01/17	3	35.08	0	0.00	35.05	3	2,059	0.15%
2018/01/15	0	0.00	0.1	35.00	34.90	-0.1	2,070	-0.01%
2018/01/12	1	35.00	0	0.00	35.00	1	2,082	0.05%
2018/01/11	2	34.65	0	0.00	34.75	2	2,118	0.09%
2018/01/10	0	0.00	1	35.05	35.00	-1	2,123	-0.05%
2018/01/09	1	35.95	1	35.85	35.70	0	2,107	0.00%
2018/01/08	6	36.63	1	37.10	36.45	5	2,092	0.24%
2018/01/05	1	37.65	0	0.00	37.55	1	2,078	0.05%