松翰 (5471)-華南永昌-高雄券商分點個股進出

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
51.8
漲跌
▲0.4
漲幅
+0.78%
成交量
285張
產業
上市半導體類股▲0.01%
636人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	0	0.00	2	52.00	51.80	-2	543	-0.37%
2024/05/17	2	51.30	0	0.00	51.40	2	543	0.37%
2024/05/09	1	51.40	0	0.00	51.30	1	545	0.18%
2024/05/07	0	50.60	0	0.00	50.90	0	543	0.00%
2024/05/03	0	51.00	0	0.00	50.80	0	543	0.00%
2024/05/02	0	50.90	0	0.00	50.90	0	545	0.00%
2024/04/26	1	49.70	2	49.80	49.75	-1	558	-0.18%
2024/04/24	1	50.00	0	0.00	50.10	1	561	0.18%
2024/04/22	0	49.00	0	0.00	48.95	0	574	0.00%
2024/04/19	0	50.00	0	0.00	49.75	0	570	0.00%
2024/04/16	0	51.00	1	52.00	51.20	-1	569	-0.18%
2024/04/10	0	0.00	1	54.60	55.10	-1	562	-0.18%
2024/04/01	0	0.00	1	55.00	54.90	-1	583	-0.17%
2024/03/28	5	53.30	1	53.00	53.70	4	547	0.73%
2024/03/27	0	0.00	5.1	53.82	54.10	-5.1	493	-1.02%
2024/03/26	2	50.20	0	0.00	49.20	2	422	0.47%
2024/03/14	2	49.85	0	0.00	49.65	2	460	0.43%
2024/03/13	0	0.00	1	49.65	49.65	-1	466	-0.21%
2024/03/05	2	52.20	0	0.00	52.30	2	523	0.38%
2024/03/01	1	52.60	0	0.00	52.50	1	583	0.17%
2024/02/29	0	0.00	1	53.20	53.70	-1	608	-0.16%
2024/02/23	1	53.50	0	0.00	53.00	1	843	0.12%
2024/02/20	1	53.40	0	0.00	53.20	1	950	0.11%
2024/02/19	1	52.60	0	0.00	53.30	1	951	0.11%
2024/02/01	0	53.20	0	0.00	52.80	0	973	0.00%
2024/01/24	0	55.23	0	0.00	55.20	0	990	0.00%
2024/01/22	0	53.30	1	53.80	53.80	-1	993	-0.10%
2024/01/19	1	53.20	0	0.00	52.90	1	992	0.10%
2024/01/17	0	0.00	1	52.60	52.10	-1	1,005	-0.10%
2024/01/15	1	54.70	0	0.00	54.70	1	1,008	0.10%
2024/01/03	0	0.00	0.1	56.40	56.70	-0.1	1,032	-0.01%
2024/01/02	1	56.70	0	0.00	56.40	1	1,029	0.10%
2023/12/28	0	0.00	3	58.13	57.80	-3	1,014	-0.30%
2023/12/25	0	0.00	1	55.00	54.90	-1	977	-0.10%
2023/12/22	0	0.00	0	54.70	55.00	0	989	0.00%
2023/12/21	0	0.00	1	54.20	54.30	-1	984	-0.10%
2023/12/19	0	0.00	5.1	54.61	55.20	-5.1	975	-0.52%
2023/12/14	2	56.50	1	57.10	56.80	1	950	0.11%
2023/12/13	1	56.60	0	0.00	57.20	1	940	0.11%
2023/12/05	1	55.80	0	0.00	55.90	1	891	0.11%
2023/12/04	6.2	57.69	0	0.00	57.00	6.2	877	0.71%
2023/12/01	0	0.00	0	57.80	57.70	0	862	0.00%
2023/11/30	0	0.00	1	56.90	56.90	-1	844	-0.12%
2023/11/28	1	57.70	1	57.90	58.50	0	799	0.00%
2023/11/27	2	56.05	0	56.50	56.50	2	762	0.26%
2023/11/24	8	57.20	1	56.60	56.50	7	732	0.96%
2023/11/22	3.1	57.77	6	57.90	57.80	-3	624	-0.48%
2023/11/21	2.1	54.41	4	54.80	55.00	-2	478	-0.41%
2023/11/20	2	53.80	0	0.00	53.90	2	415	0.48%
2023/11/13	0	0.00	0	48.25	48.85	0	335	0.00%
2023/11/10	1	48.15	1	48.60	48.00	0	336	0.00%
2023/11/08	0	50.20	0	0.00	50.00	0	335	0.00%
2023/10/27	0	48.50	1	48.15	48.10	-1	316	-0.31%
2023/10/26	0	0.00	0	49.25	48.55	0	316	0.00%
2023/10/25	0	49.20	0	0.00	49.15	0	314	0.00%
2023/10/24	0	0.00	1	49.05	47.95	-1	305	-0.33%
2023/10/20	0	47.15	0	0.00	47.10	0	297	0.00%
2023/10/18	1	47.00	0	0.00	47.85	1	311	0.32%
2023/10/17	0	0.00	0.1	47.51	47.65	-0.1	294	-0.03%
2023/10/12	0.1	45.99	0	0.00	46.20	0.1	313	0.03%
2023/10/06	2	46.70	0	0.00	46.60	2	315	0.63%
2023/10/05	0	46.60	0	0.00	46.60	0	317	0.00%
2023/10/03	0	46.90	1	46.95	46.90	-1	319	-0.31%
2023/10/02	1	46.05	0	0.00	46.15	1	317	0.31%
2023/09/28	0	46.56	1	46.55	46.60	-1	316	-0.31%
2023/09/27	1	46.40	1	44.50	46.35	0	314	0.00%
2023/09/20	0	46.50	0	0.00	45.55	0	302	0.00%
2023/09/12	0	0.00	1	45.60	45.70	-1	300	-0.33%
2023/08/24	0	0.00	0	44.15	43.75	0	296	-0.01%
2023/08/21	1	43.30	0	44.50	43.25	1	303	0.33%
2023/08/18	0.1	43.70	0	0.00	43.55	0.1	305	0.03%
2023/08/17	0	0.00	2	43.50	43.85	-2	307	-0.65%
2023/08/16	0	42.45	0	0.00	42.55	0	304	0.00%
2023/08/15	0	43.00	0	0.00	42.75	0	301	0.00%
2023/08/14	0	44.00	0	0.00	43.40	0	299	0.00%
2023/08/10	0	44.80	0	0.00	44.25	0	295	0.00%
2023/08/02	0	46.00	0	0.00	46.00	0	287	0.00%
2023/07/31	0	0.00	0	46.65	46.15	0	278	-0.01%
2023/07/24	1	46.01	0	0.00	45.55	1	264	0.38%
2023/07/21	0	47.61	0	0.00	47.10	0	256	0.01%
2023/07/20	0	50.50	0	0.00	48.10	0	256	0.00%
2023/07/19	0	49.35	0	0.00	48.55	0	249	0.00%
2023/07/14	0	49.95	0	0.00	49.95	0	241	0.00%
2023/07/13	0.1	49.75	0	49.95	49.65	0.1	241	0.03%
2023/07/12	0	0.00	5	49.79	49.75	-5	241	-2.07%
2023/07/11	1	50.00	0	0.00	50.00	1	241	0.41%
2023/07/10	0	50.25	0	0.00	49.70	0	242	0.00%
2023/07/06	0	50.70	0	0.00	50.30	0	243	0.00%
2023/07/05	0	50.90	0	0.00	50.80	0	251	0.00%
2023/07/04	0	50.50	0	0.00	50.50	0	253	0.00%
2023/07/03	0	50.60	0	0.00	50.70	0	252	0.00%
2023/06/28	0.1	50.10	0	0.00	49.85	0.1	252	0.04%
2023/06/27	0.1	50.00	0	0.00	49.85	0.1	254	0.04%
2023/06/26	0	50.80	0	0.00	50.50	0	253	0.00%
2023/06/16	0	52.00	0	0.00	51.40	0	261	0.00%
2023/06/12	0	51.50	0	0.00	51.40	0	259	0.00%
2023/06/07	0	52.00	0	0.00	51.80	0	267	0.00%
2023/05/26	0.1	50.70	0	0.00	50.10	0.1	279	0.04%
2023/05/23	1	50.40	0	0.00	50.70	1	284	0.35%
2023/05/16	0	0.00	0.1	49.45	49.15	-0.1	292	-0.03%
2023/05/15	0	49.50	1	48.95	48.85	-1	295	-0.34%
2023/04/28	1	49.50	0	0.00	49.70	1	379	0.26%
2023/04/26	0	49.00	0	0.00	49.35	0	376	0.00%
2023/04/24	0	50.53	0	0.00	50.30	0	371	0.00%
2023/04/21	0	51.40	0	0.00	50.50	0	372	0.00%
2023/04/20	0	53.00	0	0.00	52.30	0	364	0.00%
2023/04/19	2	53.45	0	0.00	53.20	2	365	0.55%
2023/04/17	5	54.90	0	0.00	55.00	5	367	1.36%
2023/04/10	1	53.70	1	54.60	53.90	0	380	0.00%
2023/04/07	0	0.00	1	54.70	54.50	-1	377	-0.26%
2023/04/06	0	53.50	0	0.00	53.40	0	384	0.00%
2023/03/29	0	53.50	0	0.00	53.20	0	745	0.00%
2023/03/28	1	53.60	0	0.00	53.90	1	792	0.13%
2023/03/27	0.1	54.00	0	0.00	54.20	0.1	797	0.01%
2023/03/24	0	54.50	0	0.00	54.60	0	802	0.00%
2023/03/13	1	53.50	0	0.00	53.40	1	832	0.12%
2023/03/10	1	53.90	0	0.00	53.90	1	861	0.12%
2023/03/07	1	55.40	0	0.00	55.20	1	958	0.10%
2023/03/06	0	55.50	0	0.00	55.60	0	960	0.00%
2023/02/24	0	0.00	1	54.70	54.80	-1	964	-0.10%
2023/02/23	0	55.80	2	55.30	55.40	-2	965	-0.21%
2023/02/20	0	0.00	0	55.20	55.10	0	975	0.00%
2023/02/10	0	53.75	0.1	54.00	53.70	0	993	0.00%
2023/02/07	0	0.00	0	54.20	53.90	0	982	0.00%
2023/02/03	0	0.00	0.1	54.60	54.30	-0.1	978	-0.01%
2023/02/01	0	0.00	1	53.70	53.60	-1	954	-0.10%
2023/01/12	0	50.90	0	0.00	50.20	0	922	0.00%
2023/01/11	0	51.40	0	0.00	51.10	0	921	0.00%
2023/01/09	0	51.90	0.1	51.50	51.40	-0.1	920	-0.01%
2022/12/28	0	0.00	0.1	49.85	49.20	-0.1	897	-0.01%
2022/12/27	0	50.60	0	0.00	50.50	0	890	0.00%
2022/12/26	1	50.60	1	50.30	50.40	0	886	0.00%
2022/12/23	1	51.20	0	0.00	51.10	1	877	0.12%
2022/12/22	1	52.49	2	52.00	52.00	-1	875	-0.11%
2022/12/21	37.1	57.85	34	54.05	53.40	3.1	842	0.37%
2022/12/20	0	0.00	9.1	55.10	55.10	-9.1	535	-1.70%
2022/12/16	1	49.20	0	0.00	48.80	1	490	0.20%
2022/12/15	1	50.10	0	0.00	50.80	1	483	0.21%
2022/12/14	10	50.05	0	0.00	50.40	10	479	2.09%
2022/12/06	0	0.00	0.1	51.50	51.10	-0.1	458	-0.02%
2022/12/01	0	0.00	1	50.20	52.60	-1	412	-0.24%
2022/11/29	0.1	47.45	0	0.00	47.25	0.1	327	0.02%
2022/11/25	0.2	48.80	0	0.00	48.55	0.2	307	0.05%
2022/11/22	1	47.95	0	0.00	47.60	1	296	0.34%
2022/10/13	1	44.40	0	0.00	44.00	1	348	0.29%
2022/10/11	1	46.40	0	0.00	46.55	1	363	0.27%
2022/10/07	0	0.00	0.1	49.00	48.65	-0.1	374	-0.03%
2022/10/06	0.1	49.85	0	0.00	49.65	0.1	380	0.03%
2022/09/28	0	0.00	2	46.55	46.50	-2	388	-0.51%
2022/09/26	0	50.70	0	0.00	49.35	0	400	0.00%
2022/09/22	1	54.70	0	0.00	54.10	1	434	0.23%
2022/09/07	0	55.90	0	0.00	55.50	0	489	0.00%
2022/09/02	0	0.00	1	58.00	58.00	-1	509	-0.20%
2022/08/30	0	58.80	1	59.00	58.90	-1	523	-0.19%
2022/08/29	1	58.50	0	0.00	58.70	1	525	0.19%
2022/08/26	1	59.10	0	0.00	59.30	1	526	0.19%
2022/08/22	0	0.00	1	59.40	59.20	-1	551	-0.18%
2022/08/19	0	59.50	0	0.00	59.50	0	552	0.00%
2022/08/17	0.2	59.70	0	0.00	58.80	0.2	550	0.03%
2022/08/09	0	57.20	0	0.00	55.70	0	565	0.00%
2022/08/03	1	56.50	0	0.00	56.60	1	571	0.18%
2022/08/02	0	57.50	0	0.00	57.30	0	580	0.00%
2022/08/01	1	58.10	0	0.00	58.10	1	585	0.17%
2022/07/29	1	58.10	0	0.00	57.80	1	586	0.17%
2022/07/26	1	59.50	0	0.00	58.90	1	588	0.17%
2022/07/22	0	62.70	0	0.00	61.20	0	590	0.00%
2022/07/21	1	62.00	1.6	61.83	62.00	-0.6	605	-0.10%
2022/07/20	4.6	68.14	1	68.10	68.00	3.6	603	0.60%
2022/07/18	1	66.30	0	0.00	66.70	1	601	0.17%
2022/07/07	1	61.60	0	0.00	61.50	1	600	0.17%
2022/07/04	0	61.20	0	0.00	60.40	0	645	0.00%
2022/07/01	0	0.00	2	60.75	60.50	-2	661	-0.30%
2022/06/27	0	0.00	2	70.30	70.90	-2	740	-0.27%
2022/06/23	0	0.00	3	67.90	68.00	-3	839	-0.36%
2022/06/20	0	0.00	1	67.50	67.30	-1	968	-0.10%
2022/06/17	0	0.00	1	70.00	69.90	-1	963	-0.10%
2022/06/13	1	73.20	0	0.00	72.60	1	981	0.10%
2022/06/10	1	75.20	0	0.00	75.10	1	981	0.10%
2022/06/09	1	75.90	0	0.00	75.90	1	983	0.10%
2022/05/31	1	77.30	0	0.00	77.20	1	1,047	0.10%
2022/05/30	0	0.00	1	76.20	76.20	-1	1,051	-0.10%
2022/05/27	3	74.23	3	74.27	74.30	0	1,054	0.00%
2022/05/23	0	0.00	1	75.20	75.30	-1	1,189	-0.08%
2022/05/19	0	0.00	1	75.50	75.50	-1	1,203	-0.08%
2022/05/18	0	0.00	1	76.70	76.50	-1	1,202	-0.08%
2022/05/13	0	0.00	1	74.30	74.30	-1	1,212	-0.08%
2022/05/11	2	75.20	1	75.90	75.60	1	1,217	0.08%
2022/05/10	1	75.10	0	0.00	75.60	1	1,226	0.08%
2022/05/09	1	74.60	0	0.00	74.20	1	1,221	0.08%
2022/05/06	0	0.00	0.1	76.40	76.70	-0.1	1,216	0.00%
2022/04/29	0	76.50	0	0.00	75.70	0	1,227	0.00%
2022/04/27	0.1	72.30	1	73.60	73.80	-0.9	1,223	-0.07%
2022/04/26	0.3	76.63	0	0.00	76.10	0.3	1,208	0.02%
2022/04/25	1	77.30	0	0.00	77.00	1	1,208	0.08%
2022/04/21	0	0.00	3	81.80	81.60	-3	1,211	-0.25%
2022/04/18	2	80.75	3	80.77	80.70	-1	1,273	-0.08%
2022/04/15	0	0.00	4	81.65	81.70	-4	1,299	-0.31%
2022/04/12	1	82.90	0	0.00	82.20	1	1,349	0.07%
2022/04/11	2	83.55	0	0.00	83.10	2	1,446	0.14%
2022/04/07	2.1	86.15	1	86.20	85.90	1.1	1,531	0.07%
2022/04/01	1	89.20	5	89.60	89.80	-4	1,504	-0.27%
2022/03/31	0	0.00	5	90.04	90.00	-5	1,502	-0.33%
2022/03/30	4	92.28	6	91.78	91.00	-2	1,485	-0.13%
2022/03/29	10	91.44	1	92.90	91.40	9	1,419	0.63%
2022/03/25	2	90.55	3	90.47	90.40	-1	1,331	-0.08%
2022/03/24	9	90.68	3	90.70	90.90	6	1,308	0.46%
2022/03/23	3	89.73	4	90.20	90.40	-1	1,273	-0.08%
2022/03/18	0	0.00	0.2	86.67	87.20	-0.2	1,212	-0.01%
2022/03/17	0	84.30	0	0.00	85.30	0	1,209	0.00%
2022/03/16	0.2	84.17	0	0.00	83.60	0.2	1,213	0.01%
2022/03/15	1	84.50	0	0.00	84.20	1	1,230	0.08%
2022/03/11	5	87.00	0	0.00	86.40	5	1,288	0.39%
2022/03/10	1	86.10	0	0.00	87.00	1	1,298	0.08%
2022/03/09	0	85.80	5	85.20	85.50	-5	1,334	-0.37%
2022/03/08	0.1	85.02	0	0.00	84.00	0.1	1,446	0.01%
2022/03/07	0.2	87.25	0	0.00	86.60	0.2	1,505	0.01%
2022/03/04	5	89.00	0	0.00	89.10	5	1,504	0.33%
2022/03/03	0	0.00	2	89.35	89.00	-2	1,511	-0.13%
2022/03/02	1	88.50	5	88.80	88.70	-4	1,517	-0.26%
2022/03/01	1	88.20	2	88.45	88.20	-1	1,520	-0.07%
2022/02/25	13	88.50	3	87.87	87.60	10	1,523	0.66%
2022/02/24	3	87.40	4	87.15	87.30	-1	1,517	-0.07%
2022/02/23	2	84.65	1	85.20	86.20	1	1,480	0.07%
2022/02/22	0	0.00	2	85.10	84.30	-2	1,672	-0.12%
2022/02/21	1	85.00	0	0.00	86.00	1	1,747	0.06%
2022/02/15	0	0.00	1	86.00	85.60	-1	1,846	-0.05%
2022/02/14	1	83.50	0	0.00	83.90	1	1,863	0.05%
2022/02/10	0	85.50	28	85.50	85.10	-28	1,891	-1.48%
2022/01/26	5	82.76	0	0.00	82.50	5	1,907	0.26%
2022/01/25	0	0.00	3	83.47	83.20	-3	1,932	-0.16%
2022/01/24	6	83.53	2	83.50	83.40	4	1,961	0.20%
2022/01/21	2	85.25	0	0.00	84.60	2	1,967	0.10%
2022/01/19	0	0.00	3	85.73	86.00	-3	1,993	-0.15%
2022/01/14	1	83.20	0	0.00	83.30	1	2,047	0.05%
2022/01/13	0	0.00	3	85.10	85.00	-3	2,057	-0.15%
2022/01/12	2	86.55	0	86.60	86.30	2	2,044	0.10%
2022/01/11	1	88.30	0	0.00	88.80	1	2,029	0.05%
2022/01/10	2	89.20	5	89.40	88.80	-3	2,018	-0.15%
2022/01/07	7	91.03	1	91.90	90.80	6	1,999	0.30%
2022/01/06	4	92.10	1	92.70	92.70	3	1,989	0.15%
2022/01/05	4	93.95	1	95.00	93.50	3	2,014	0.15%
2022/01/04	6	94.82	3	95.87	93.90	3	2,014	0.15%
2022/01/03	10	95.00	17	94.98	95.00	-7	1,926	-0.36%
2021/12/28	0	0.00	1	91.60	91.40	-1	1,914	-0.05%
2021/12/27	0	91.50	0	0.00	91.50	0	1,947	0.00%
2021/12/24	0	0.00	1	91.60	91.10	-1	1,982	-0.05%
2021/12/23	4	91.83	1	92.40	91.60	3	1,994	0.15%
2021/12/22	1	91.70	0	0.00	91.30	1	2,010	0.05%
2021/12/21	0	0.00	1	91.20	91.20	-1	2,038	-0.05%
2021/12/20	1	91.20	1	91.80	90.30	0	2,067	0.00%
2021/12/17	4	90.65	2	90.85	91.00	2	2,090	0.10%
2021/12/16	0	0.00	1	91.70	91.60	-1	2,096	-0.05%
2021/12/15	1	90.90	1	90.30	90.60	0	2,097	0.00%
2021/12/14	1	90.40	1	90.80	90.00	0	2,103	0.00%
2021/12/13	2	91.00	0	0.00	90.60	2	2,101	0.10%
2021/12/09	5	90.70	6	90.33	90.40	-1	2,114	-0.05%
2021/12/08	5	91.50	20	92.48	91.60	-15	2,125	-0.71%
2021/12/07	1	94.40	2	93.61	93.60	-1	2,093	-0.05%
2021/12/06	1.1	95.11	0	0.00	94.70	1.1	2,097	0.05%
2021/12/03	3	95.77	3	96.03	95.80	0	2,136	0.00%
2021/12/02	11	96.26	3.1	94.93	94.60	7.9	2,197	0.36%
2021/12/01	1	96.50	9	95.22	96.50	-8	2,259	-0.35%
2021/11/30	0	0.00	4	91.80	92.50	-4	2,285	-0.17%
2021/11/29	1	88.20	1	89.80	90.80	0	2,328	0.00%
2021/11/26	1	89.90	0	0.00	90.10	1	2,347	0.04%
2021/11/25	2	91.60	0	0.00	91.00	2	2,364	0.08%
2021/11/24	1	91.80	1	91.80	92.00	0	2,366	0.00%
2021/11/23	13	92.65	0	0.00	91.60	13	2,375	0.55%
2021/11/22	3	93.47	5	94.22	94.00	-2	2,378	-0.08%
2021/11/19	17.1	96.27	8	96.61	94.40	9.1	2,386	0.38%
2021/11/18	3	95.54	8	95.34	96.00	-5	2,243	-0.22%
2021/11/17	6	92.68	2	92.30	92.40	4	2,192	0.18%
2021/11/16	4	91.58	0	0.00	91.70	4	2,198	0.18%
2021/11/15	1	92.60	3	91.97	92.40	-2	2,206	-0.09%
2021/11/12	0	0.00	1	91.10	90.30	-1	2,209	-0.05%
2021/11/11	1	89.90	1	88.40	89.90	0	2,216	0.00%
2021/11/09	0	0.00	1	88.11	88.20	-1	2,282	-0.04%
2021/11/08	5	86.46	0	0.00	86.70	5	2,284	0.22%
2021/11/03	1	86.70	0	0.00	86.70	1	2,543	0.04%
2021/11/02	2.1	85.80	0	0.00	85.70	2.1	2,653	0.08%
2021/11/01	2	88.70	5	87.58	88.70	-3	2,715	-0.11%
2021/10/28	0	0.00	2	85.25	85.80	-2	2,748	-0.07%
2021/10/27	0	0.00	1	83.90	84.70	-1	2,784	-0.04%
2021/10/26	9	84.29	4	85.15	83.60	5	2,871	0.17%
2021/10/25	5	85.86	1	86.80	86.40	4	2,896	0.14%
2021/10/22	2	85.65	0	0.00	85.50	2	3,031	0.07%
2021/10/21	0	0.00	1	86.30	86.30	-1	3,119	-0.03%
2021/10/20	1	84.50	0	0.00	85.10	1	3,210	0.03%
2021/10/18	1	82.20	0	0.00	82.50	1	3,833	0.03%
2021/10/15	2	82.45	2	82.30	82.50	0	4,385	0.00%
2021/10/14	5	79.40	2	79.65	80.60	3	4,800	0.06%
2021/10/13	4.2	80.27	3	80.23	79.50	1.2	5,370	0.02%
2021/10/12	2	82.70	2	83.35	82.30	0	5,542	0.00%
2021/10/08	2	86.30	1	87.60	85.10	1	5,564	0.02%
2021/10/06	0	0.00	10	85.70	82.50	-10	5,827	-0.17%
2021/10/05	11	84.75	0	0.00	85.30	11	6,034	0.18%
2021/10/04	1.2	85.33	0	0.00	84.80	1.2	6,028	0.02%
2021/10/01	2.2	89.29	11	89.50	88.30	-8.8	6,036	-0.15%
2021/09/30	12	90.79	0	0.00	90.70	12	6,031	0.20%
2021/09/29	1	91.90	0	0.00	90.80	1	6,042	0.02%
2021/09/28	1	94.40	1	95.20	94.00	0	6,068	0.00%
2021/09/24	0	0.00	2	93.15	93.00	-2	6,036	-0.03%
2021/09/23	2	90.95	0	0.00	91.80	2	6,024	0.03%
2021/09/22	0	0.00	12	90.02	90.20	-12	6,038	-0.20%
2021/09/17	10	90.60	2	91.50	91.20	8	6,044	0.13%
2021/09/15	1	90.60	0	0.00	90.50	1	6,081	0.02%
2021/09/14	3	92.53	1	92.30	91.60	2	6,096	0.03%
2021/09/13	1	93.10	3	93.10	93.10	-2	6,119	-0.03%
2021/09/08	7	90.11	6	90.10	90.30	1	6,152	0.02%
2021/09/07	11	95.77	3	98.80	92.80	8	6,127	0.13%
2021/09/06	14	99.88	8	99.24	98.10	6	6,064	0.10%
2021/09/03	4.1	96.96	5	96.94	98.40	-0.9	5,965	-0.02%
2021/09/02	1	94.30	1	95.00	93.70	0	6,177	0.00%
2021/09/01	0	0.00	3	93.20	93.50	-3	6,181	-0.05%
2021/08/31	0	0.00	1	90.40	90.50	-1	6,160	-0.02%
2021/08/30	1	91.00	1	91.40	91.30	0	6,173	0.00%
2021/08/27	2	91.00	21	91.40	91.50	-19	6,181	-0.31%
2021/08/26	24	92.81	1	91.30	91.40	23	6,204	0.37%
2021/08/25	1	91.90	3	92.70	92.70	-2	6,207	-0.03%
2021/08/24	4	91.33	1	92.80	90.10	3	6,201	0.05%
2021/08/23	3	89.47	3	89.40	90.70	0	6,186	0.00%
2021/08/20	1	88.00	5	87.14	87.40	-4	6,218	-0.06%
2021/08/19	1.3	88.43	1	87.30	86.50	0.3	6,312	0.01%
2021/08/18	2	85.75	1	88.50	89.90	1	6,326	0.02%
2021/08/17	0	0.00	4	86.95	86.60	-4	6,363	-0.06%
2021/08/16	4	88.98	2	88.65	89.50	2	6,377	0.03%
2021/08/13	3	91.37	3	93.27	90.20	0	6,372	0.00%
2021/08/12	3	95.73	0	0.00	95.20	3	6,355	0.05%
2021/08/11	5	98.22	4	98.68	95.00	1	6,423	0.02%
2021/08/10	3	106.33	5	106.40	106.00	-2	6,422	-0.03%
2021/08/09	5	109.70	5	111.50	108.50	0	6,404	0.00%
2021/08/06	5	111.80	3	112.33	111.50	2	6,413	0.03%
2021/08/05	2	109.00	9	109.61	110.50	-7	6,508	-0.11%
2021/08/04	2	107.75	5	106.70	106.50	-3	6,567	-0.05%
2021/08/03	0	0.00	4	108.63	108.50	-4	6,647	-0.06%
2021/08/02	3	108.33	16	108.22	108.00	-13	6,699	-0.19%
2021/07/30	2	106.50	17	107.35	107.50	-15	6,733	-0.22%
2021/07/29	12	101.75	8	104.63	105.00	4	6,679	0.06%
2021/07/28	32	100.73	33	102.73	103.00	-1	6,679	-0.01%
2021/07/27	13	106.96	20	105.93	104.50	-7	6,687	-0.10%
2021/07/26	5	109.70	19	110.03	108.50	-14	6,732	-0.21%
2021/07/23	21	108.79	7	110.50	108.00	14	6,695	0.21%
2021/07/22	18.2	114.02	12	114.29	113.00	6.2	6,483	0.10%
2021/07/21	36.2	115.18	30	116.17	112.50	6.2	6,273	0.10%
2021/07/20	61.5	110.40	43	109.92	109.00	18.5	5,889	0.31%
2021/07/19	14.8	105.90	25.2	108.40	113.00	-10.4	5,631	-0.18%
2021/07/16	4	103.63	12.3	103.80	103.00	-8.3	5,231	-0.16%
2021/07/15	2	99.65	5.4	99.71	99.90	-3.4	5,071	-0.07%
2021/07/14	5.1	98.16	4	99.20	99.00	1.1	5,090	0.02%
2021/07/13	9.2	100.53	6	102.92	99.10	3.2	5,086	0.06%
2021/07/12	13	99.14	10	100.16	101.50	3	4,974	0.06%
2021/07/09	0	0.00	1	96.40	95.90	-1	4,852	-0.02%
2021/07/08	1	95.80	7	95.86	95.30	-6	4,959	-0.12%
2021/07/07	1.1	95.20	6	95.37	94.80	-5	5,000	-0.10%
2021/07/06	3	95.10	2	95.35	94.80	1	5,121	0.02%
2021/07/05	1	94.20	2	95.80	96.10	-1	5,245	-0.02%
2021/07/02	1	92.50	0	0.00	93.60	1	5,388	0.02%
2021/07/01	0	0.00	2	92.80	92.60	-2	5,556	-0.04%
2021/06/29	5	94.04	0	0.00	93.70	5	6,023	0.08%
2021/06/28	1	94.70	1	93.80	95.10	0	6,207	0.00%
2021/06/25	0	0.00	2	94.70	94.30	-2	6,537	-0.03%
2021/06/24	0	0.00	1	95.00	94.60	-1	6,769	-0.01%
2021/06/22	4	92.93	1	93.21	92.60	3	7,365	0.04%
2021/06/18	11	96.35	2	97.20	96.40	9	7,453	0.12%
2021/06/16	1	95.80	2	94.50	94.30	-1	7,571	-0.01%
2021/06/15	1	94.50	2.2	95.24	96.20	-1.2	7,698	-0.01%
2021/06/11	7	96.36	2	96.05	95.10	5	8,301	0.06%
2021/06/10	15.1	98.78	11.1	98.79	96.80	4	8,717	0.05%
2021/06/09	1	94.50	3	93.93	94.30	-2	8,500	-0.02%
2021/06/08	1	92.30	6	92.18	91.90	-5	8,610	-0.06%
2021/06/07	4	91.20	0	0.00	92.40	4	8,792	0.05%
2021/06/04	3	91.50	3	91.83	91.80	0	8,852	0.00%
2021/06/03	8	92.44	0	0.00	92.70	8	8,910	0.09%
2021/06/02	0.2	94.00	0	0.00	93.00	0.2	9,000	0.00%
2021/06/01	0.2	95.10	0	0.00	94.70	0.2	9,040	0.00%
2021/05/31	0	0.00	1	94.60	94.30	-1	9,093	-0.01%
2021/05/28	2	93.90	6	93.63	94.10	-4	9,206	-0.04%
2021/05/27	6.2	94.53	1	93.10	94.00	5.2	9,409	0.06%
2021/05/26	2	92.15	0.3	92.00	91.80	1.8	9,402	0.02%
2021/05/25	3	92.50	3	92.30	92.20	0	9,629	0.00%
2021/05/24	0	0.00	2	88.70	90.10	-2	9,887	-0.02%
2021/05/21	1	88.10	3	88.40	88.10	-2	10,180	-0.02%
2021/05/20	0	0.00	1	88.20	87.00	-1	10,707	-0.01%
2021/05/19	3	88.60	1	88.70	89.90	2	11,189	0.02%
2021/05/18	1	87.60	1	88.10	87.00	0	11,725	0.00%
2021/05/17	1	84.00	4	83.73	82.50	-3	11,952	-0.03%
2021/05/14	4	88.58	0	0.00	88.00	4	11,990	0.03%
2021/05/13	25	90.65	25	92.22	88.90	0	11,927	0.00%
2021/05/12	3	87.40	5	89.14	86.80	-2	11,768	-0.02%
2021/05/11	3.1	92.65	2	89.90	90.50	1.1	11,690	0.01%
2021/05/10	1	96.20	1	98.40	97.20	0	11,639	0.00%
2021/05/07	2	97.90	3	99.90	99.50	-1	11,696	-0.01%
2021/05/06	2	96.50	2	96.85	96.60	0	11,821	0.00%
2021/05/05	2	99.00	0	0.00	97.20	2	12,583	0.02%
2021/05/04	2.3	98.58	1	98.10	100.50	1.3	13,173	0.01%
2021/05/03	3	103.00	0	0.00	102.00	3	13,120	0.02%
2021/04/29	10	112.50	0	0.00	110.00	10	13,021	0.08%
2021/04/28	3	108.50	1	110.50	112.00	2	12,981	0.02%
2021/04/27	4	110.38	3	109.67	109.50	1	12,943	0.01%
2021/04/26	8	114.94	25	115.76	114.50	-17	12,885	-0.13%
2021/04/23	5	112.40	8	113.06	112.50	-3	12,828	-0.02%
2021/04/22	12	112.13	22	112.70	109.50	-10	12,847	-0.08%
2021/04/21	1	108.50	4	110.38	111.00	-3	12,799	-0.02%
2021/04/20	1	110.50	11	110.55	110.00	-10	12,813	-0.08%
2021/04/19	2	109.75	0	0.00	109.50	2	12,806	0.02%
2021/04/16	5	112.00	11	112.77	110.50	-6	12,837	-0.05%
2021/04/15	3	107.67	6	109.75	112.50	-3	12,742	-0.02%
2021/04/14	8	106.31	23	105.96	106.00	-15	12,670	-0.12%
2021/04/13	5	108.00	0	0.00	108.00	5	12,569	0.04%
2021/04/12	12.1	111.11	2	112.75	108.50	10.1	12,524	0.08%
2021/04/09	6	114.58	15	114.03	113.00	-9	12,433	-0.07%
2021/04/08	11	114.23	10	114.90	113.50	1	12,344	0.01%
2021/04/07	4	112.38	9	111.56	115.00	-5	12,160	-0.04%
2021/04/06	13	112.46	19	112.97	114.00	-6	12,000	-0.05%
2021/04/01	10	105.25	42	104.75	105.50	-32	11,755	-0.27%
2021/03/31	36	102.21	6	102.83	102.00	30	11,534	0.26%
2021/03/30	54.1	103.14	35	103.14	103.00	19.1	11,375	0.17%
2021/03/29	31	99.64	34	99.62	99.40	-3	11,059	-0.03%
2021/03/26	9	97.84	4	97.78	98.00	5	10,827	0.05%
2021/03/25	23	97.97	30	98.34	96.70	-7	10,729	-0.07%
2021/03/24	2	94.40	4	94.60	94.80	-2	10,232	-0.02%
2021/03/23	3	94.07	4	94.85	93.60	-1	10,227	-0.01%
2021/03/22	13	94.30	7	93.47	93.50	6	10,174	0.06%
2021/03/19	6	92.42	2	92.85	92.80	4	10,113	0.04%
2021/03/18	7	94.73	4	95.20	94.10	3	10,049	0.03%
2021/03/17	34.1	97.49	23	93.90	94.50	11.1	9,947	0.11%
2021/03/16	49	95.02	76	96.93	98.70	-27	9,404	-0.29%
2021/03/15	2	88.60	14	89.24	89.80	-12	8,980	-0.13%
2021/03/12	18	89.28	11	89.15	88.40	7	8,991	0.08%
2021/03/11	12	88.02	12	88.57	88.20	0	8,903	0.00%
2021/03/10	3	85.70	5	85.76	86.30	-2	8,775	-0.02%
2021/03/09	5	85.14	1	83.90	85.30	4	8,750	0.05%
2021/03/08	5	85.64	4	84.03	84.50	1	8,811	0.01%
2021/03/05	3	85.23	4	86.00	85.80	-1	8,735	-0.01%
2021/03/04	3	84.90	8	85.14	84.70	-5	8,712	-0.06%
2021/03/03	6	85.77	1	85.40	84.90	5	8,709	0.06%
2021/03/02	19	86.91	17	88.64	85.70	2	8,584	0.02%
2021/02/26	5	84.52	0	0.00	84.60	5	8,371	0.06%
2021/02/25	26	86.98	4	87.68	86.50	22	8,356	0.26%
2021/02/24	21	86.14	26	86.22	84.10	-5	8,261	-0.06%
2021/02/23	13	84.21	14.2	84.88	84.00	-1.2	7,957	-0.02%
2021/02/22	53	88.63	26	88.81	87.60	27	7,648	0.35%
2021/02/19	25	84.59	60	86.78	87.80	-35	7,132	-0.49%
2021/02/18	52	78.59	37	79.42	79.90	15	6,636	0.23%
2021/02/17	1	71.30	92	75.85	76.30	-91	6,055	-1.50%
2021/02/05	1	70.30	23	70.02	69.40	-22	5,783	-0.38%
2021/02/04	8	68.64	0	0.00	68.80	8	5,746	0.14%
2021/02/03	1	68.20	5	68.72	68.60	-4	5,769	-0.07%
2021/02/02	3	67.87	2	68.10	67.90	1	5,945	0.02%
2021/02/01	6	65.35	0	0.00	66.80	6	6,203	0.10%
2021/01/29	3	69.10	3	69.43	66.20	0	6,303	0.00%
2021/01/28	23	69.86	9	69.10	68.70	14	6,298	0.22%
2021/01/27	77	75.27	27.1	74.39	72.80	49.9	6,149	0.81%
2021/01/26	512	76.02	551	76.16	76.20	-39	5,438	-0.72%	大買/大賣/
2021/01/25	2	68.75	5	69.42	69.30	-3	4,835	-0.06%
2021/01/22	1	67.10	6	66.63	67.60	-5	4,794	-0.10%
2021/01/21	4	65.10	0	0.00	64.60	4	4,809	0.08%
2021/01/20	7	65.86	0	0.00	65.30	7	4,819	0.15%
2021/01/19	6	68.08	4	68.13	67.50	2	4,842	0.04%
2021/01/18	17	70.10	23	70.17	69.00	-6	4,972	-0.12%
2021/01/15	12	70.35	12	70.93	69.50	0	4,999	0.00%
2021/01/14	9	69.12	10	69.53	69.70	-1	4,984	-0.02%
2021/01/13	19	67.92	8	67.95	67.80	11	4,922	0.22%
2021/01/12	4	67.75	2	68.00	66.70	2	4,993	0.04%
2021/01/11	3	66.00	21	66.29	67.40	-18	5,037	-0.36%
2021/01/08	5	67.20	17	67.86	67.20	-12	5,155	-0.23%
2021/01/07	3	66.17	9	66.88	66.80	-6	5,201	-0.12%
2021/01/06	29	66.62	28	66.34	65.50	1	5,280	0.02%
2021/01/05	2	66.35	2	66.80	66.50	0	5,349	0.00%
2021/01/04	5	66.94	4	66.98	67.30	1	5,502	0.02%
2020/12/31	13	66.23	2	66.00	65.70	11	6,172	0.18%
2020/12/30	1	64.60	0	0.00	64.70	1	6,589	0.02%
2020/12/29	1	64.20	13	64.54	64.20	-12	6,793	-0.18%
2020/12/28	0	0.00	1	65.10	65.10	-1	6,926	-0.01%
2020/12/25	0	0.00	1	64.80	64.70	-1	7,084	-0.01%
2020/12/24	18	64.82	1	65.10	65.00	17	7,243	0.23%
2020/12/23	3	64.00	5	63.70	63.70	-2	7,464	-0.03%
2020/12/22	7	64.31	4	64.03	64.00	3	7,877	0.04%
2020/12/21	4	63.50	0	0.00	63.50	4	8,202	0.05%
2020/12/17	1	63.60	8	63.26	63.40	-7	8,854	-0.08%
2020/12/16	1	64.60	0	0.00	64.70	1	9,049	0.01%
2020/12/15	1	65.00	0	0.00	64.30	1	9,574	0.01%
2020/12/14	5	66.10	0	0.00	65.90	5	10,057	0.05%
2020/12/11	10	65.91	9	66.30	65.40	1	11,020	0.01%
2020/12/10	5	67.30	5	67.20	67.10	0	11,773	0.00%
2020/12/09	6	69.47	14	68.94	69.40	-8	11,866	-0.07%
2020/12/08	11.3	68.51	2	69.05	68.40	9.3	11,815	0.08%
2020/12/07	1	67.90	11	68.29	67.20	-10	11,731	-0.09%
2020/12/04	7	68.07	35	68.43	67.90	-28	11,694	-0.24%
2020/12/03	17	68.41	21	67.60	67.40	-4	11,759	-0.03%
2020/12/02	5	68.60	2	68.90	68.70	3	11,711	0.03%
2020/12/01	1	67.50	1	67.20	67.60	0	11,601	0.00%
2020/11/30	4	67.10	7	67.07	66.90	-3	11,605	-0.03%
2020/11/27	2	66.75	8	67.10	66.70	-6	11,637	-0.05%
2020/11/26	7	66.09	0	0.00	66.10	7	11,562	0.06%
2020/11/25	3	65.47	1	66.50	65.40	2	11,556	0.02%
2020/11/24	11	67.61	5	66.64	66.40	6	11,565	0.05%
2020/11/23	15	67.14	6	66.85	67.20	9	11,498	0.08%
2020/11/20	1	64.90	5	64.96	65.30	-4	11,365	-0.04%
2020/11/19	1	65.30	0	0.00	64.90	1	11,354	0.01%
2020/11/18	0	0.00	8	65.68	65.50	-8	11,345	-0.07%
2020/11/17	3	65.10	0	0.00	65.10	3	11,325	0.03%
2020/11/16	14	65.32	0	0.00	65.40	14	11,380	0.12%
2020/11/12	1	65.30	0	0.00	63.90	1	11,363	0.01%
2020/11/11	2	65.35	0	0.00	65.30	2	11,322	0.02%
2020/11/10	4	65.65	25	65.18	64.70	-21	11,299	-0.19%
2020/11/09	38	67.52	5	68.22	68.00	33	11,116	0.30%
2020/11/06	8	71.53	16	71.75	71.10	-8	10,825	-0.07%
2020/11/05	23	71.32	12	71.09	70.90	11	10,723	0.10%
2020/11/04	0	0.00	2	69.85	70.10	-2	10,662	-0.02%
2020/11/03	2	69.70	1	70.00	70.30	1	10,795	0.01%
2020/11/02	1	67.00	0	0.00	68.30	1	10,743	0.01%
2020/10/29	2	67.20	1	66.70	67.30	1	10,687	0.01%
2020/10/28	1	68.40	1	69.00	68.10	0	10,672	0.00%
2020/10/27	2	68.45	23	68.39	68.50	-21	10,652	-0.20%
2020/10/26	3	71.30	2	71.35	69.00	1	10,621	0.01%
2020/10/23	3	71.30	2	71.50	71.00	1	10,467	0.01%
2020/10/22	3	70.73	3	70.63	70.70	0	10,379	0.00%
2020/10/21	22	69.53	5	69.80	70.00	17	10,253	0.17%
2020/10/20	30	69.72	0	0.00	69.50	30	10,227	0.29%
2020/10/19	6	69.57	5	69.16	69.50	1	10,126	0.01%
2020/10/16	1	70.70	2	69.85	68.00	-1	10,087	-0.01%
2020/10/15	5	69.50	8	69.53	69.50	-3	9,935	-0.03%
2020/10/14	0	0.00	22	69.69	69.50	-22	9,900	-0.22%
2020/10/13	21	69.88	4	69.60	70.10	17	9,877	0.17%
2020/10/12	1	70.40	13	70.15	70.50	-12	9,844	-0.12%
2020/10/08	74	71.34	31	71.26	69.30	43	9,750	0.44%
2020/10/07	9	69.96	27	69.77	71.60	-18	9,124	-0.20%
2020/10/06	7	66.67	8	66.10	67.90	-1	8,740	-0.01%
2020/10/05	16	64.96	5	65.18	65.10	11	8,690	0.13%
2020/09/30	4	65.33	5	65.68	66.30	-1	8,782	-0.01%
2020/09/29	7	64.74	5	64.84	64.00	2	8,741	0.02%
2020/09/28	34	65.47	4	66.03	64.60	30	8,704	0.34%
2020/09/25	16	67.82	8	66.55	67.30	8	8,552	0.09%
2020/09/24	33	68.75	11	68.15	67.50	22	8,202	0.27%
2020/09/23	3	69.17	3	70.10	70.10	0	7,934	0.00%
2020/09/22	6	69.68	24	69.41	68.50	-18	7,740	-0.23%
2020/09/21	5	70.24	1	71.00	69.00	4	7,383	0.05%
2020/09/18	13	71.53	7	72.23	72.20	6	7,242	0.08%
2020/09/17	2	70.40	7	71.10	72.00	-5	6,767	-0.07%
2020/09/16	15	69.67	254	67.88	70.00	-239	6,369	-3.75%	大賣/鉅額交易
2020/09/15	233	64.63	31	63.78	65.10	202	5,609	3.60%	大買/鉅額交易
2020/09/14	3	57.40	13	58.04	59.20	-10	4,909	-0.20%
2020/09/11	0	0.00	1	54.00	53.90	-1	4,784	-0.02%
2020/09/10	23	55.38	0	0.00	54.80	23	4,858	0.47%
2020/09/09	2	54.20	0	0.00	55.30	2	4,950	0.04%
2020/09/08	1	55.40	4	56.20	54.70	-3	4,999	-0.06%
2020/09/03	0	0.00	6	55.87	54.80	-6	5,220	-0.11%
2020/09/02	0	0.00	3	55.70	55.30	-3	5,323	-0.06%
2020/09/01	1	53.40	0	0.00	53.40	1	5,620	0.02%
2020/08/28	1	54.40	3	54.60	53.80	-2	5,973	-0.03%
2020/08/27	2	53.80	0	0.00	53.50	2	6,255	0.03%
2020/08/26	1	54.40	0	0.00	54.40	1	6,355	0.02%
2020/08/24	1	52.70	2	53.00	52.90	-1	6,655	-0.02%
2020/08/20	16	52.85	1	51.50	50.90	15	7,135	0.21%
2020/08/19	4	55.60	1	55.90	55.10	3	7,182	0.04%
2020/08/18	0	0.00	10	56.00	55.40	-10	7,250	-0.14%
2020/08/17	2	55.20	0	0.00	55.30	2	7,487	0.03%
2020/08/14	0	0.00	1	55.20	54.70	-1	7,583	-0.01%
2020/08/12	0	0.00	3	53.63	54.80	-3	8,026	-0.04%
2020/08/11	3	53.90	1	52.90	53.00	2	8,560	0.02%
2020/08/10	4	55.90	2	55.35	54.80	2	8,853	0.02%
2020/08/07	2	56.25	3	57.10	56.00	-1	9,415	-0.01%
2020/08/06	1	53.50	1	54.50	52.70	0	9,507	0.00%
2020/08/05	10	53.77	1	54.00	53.90	9	9,997	0.09%
2020/08/04	1	53.50	1	53.70	53.70	0	10,440	0.00%
2020/08/03	9	53.90	4	54.13	53.80	5	11,261	0.04%
2020/07/30	2	52.65	3	52.73	53.00	-1	12,488	-0.01%
2020/07/28	3	50.60	2	50.85	50.20	1	12,797	0.01%
2020/07/27	2	50.25	0	0.00	50.00	2	12,956	0.02%
2020/07/24	1	50.80	0	0.00	51.00	1	13,285	0.01%
2020/07/23	1	53.00	0	0.00	52.70	1	13,327	0.01%
2020/07/22	0	0.00	1	52.70	52.70	-1	13,415	-0.01%
2020/07/21	1	52.90	1	52.60	53.30	0	13,584	0.00%
2020/07/20	3	52.93	1	53.90	52.80	2	13,748	0.01%
2020/07/17	4	53.28	0	0.00	52.10	4	13,921	0.03%
2020/07/16	4	55.38	2	54.90	55.00	2	13,922	0.01%
2020/07/15	10	59.45	5	58.04	58.20	5	13,949	0.04%
2020/07/14	4	60.65	4	60.98	59.50	0	14,039	0.00%
2020/07/13	9	62.19	12	63.15	62.50	-3	14,127	-0.02%
2020/07/10	17	61.56	16	62.53	61.50	1	14,144	0.01%
2020/07/09	13	62.28	11	63.34	62.10	2	14,181	0.01%
2020/07/08	3	60.60	7	60.33	61.20	-4	14,222	-0.03%
2020/07/07	3	60.13	10	60.58	60.40	-7	14,351	-0.05%
2020/07/06	3	59.93	15	60.03	59.90	-12	14,471	-0.08%
2020/07/03	10	58.70	8	58.41	58.70	2	14,561	0.01%
2020/07/02	0	0.00	6.1	58.22	58.40	-6.1	14,934	-0.04%
2020/07/01	3	57.57	2	57.90	57.10	1	15,227	0.01%
2020/06/30	1	56.30	0	0.00	56.70	1	15,401	0.01%
2020/06/29	3	56.27	3	57.20	56.20	0	15,402	0.00%
2020/06/24	0	0.00	10	55.55	55.90	-10	15,345	-0.07%
2020/06/23	11	55.12	4	55.28	55.00	7	15,400	0.05%
2020/06/22	2	56.65	3	56.37	56.20	-1	15,324	-0.01%
2020/06/19	0	0.00	2	52.70	53.80	-2	15,159	-0.01%
2020/06/18	0	0.00	1	53.90	53.10	-1	15,116	-0.01%
2020/06/17	4	53.20	11	53.30	53.10	-7	15,086	-0.05%
2020/06/16	5	52.10	8	52.34	52.70	-3	15,056	-0.02%
2020/06/15	9	51.63	1	51.60	51.10	8	15,052	0.05%
2020/06/12	9	51.44	0	0.00	51.80	9	15,063	0.06%
2020/06/11	5	50.34	2	49.63	50.50	3	15,064	0.02%
2020/06/10	3	51.57	1	51.60	51.60	2	15,146	0.01%
2020/06/09	7.1	52.39	5	52.32	52.00	2.1	15,178	0.01%
2020/06/08	12	53.18	8	54.89	52.00	4	15,246	0.03%
2020/06/05	2	57.75	1.1	57.98	57.70	1	15,141	0.01%
2020/06/04	12	59.23	8	58.55	58.00	4	15,353	0.03%
2020/06/03	23	59.69	39	59.99	60.30	-16	15,769	-0.10%
2020/06/02	4.1	58.24	22	57.89	57.70	-18	15,984	-0.11%
2020/06/01	8	58.50	22	58.38	58.30	-14	16,421	-0.09%
2020/05/29	7	57.30	1	58.10	57.70	6	16,642	0.04%
2020/05/28	7.1	57.07	18.1	57.95	57.10	-11	16,528	-0.07%
2020/05/27	22	57.35	35	55.84	55.90	-13	16,379	-0.08%
2020/05/26	19	57.95	8	57.58	58.10	11	16,134	0.07%
2020/05/25	2	57.60	10	57.00	57.80	-8	16,019	-0.05%
2020/05/22	54	58.95	46	59.49	57.10	8	15,985	0.05%
2020/05/21	11	58.74	6	58.12	58.00	5	15,991	0.03%
2020/05/20	5	57.40	12	57.58	57.40	-7	15,879	-0.04%
2020/05/19	47	58.30	13	58.98	57.00	34	15,747	0.22%
2020/05/18	62	61.53	91.1	61.25	61.20	-29.1	15,364	-0.19%
2020/05/15	17	58.02	15.1	59.22	57.50	2	14,791	0.01%
2020/05/14	63	61.30	73	62.07	59.80	-10	14,442	-0.07%
2020/05/13	25	60.54	23	60.27	61.00	2	13,802	0.01%
2020/05/12	32	60.91	30	61.12	60.80	2	13,520	0.01%
2020/05/11	71	58.52	81	59.00	59.50	-10	12,981	-0.08%
2020/05/08	69	58.09	49	58.00	58.30	20	12,517	0.16%
2020/05/07	32	54.06	59.1	54.39	55.70	-27.1	11,727	-0.23%
2020/05/06	87	52.78	63.1	53.85	50.70	23.9	11,237	0.21%
2020/05/05	30	46.36	38.1	48.16	50.30	-8.1	10,483	-0.08%
2020/05/04	5	46.05	4	45.73	45.80	1	10,202	0.01%
2020/04/30	17	46.61	9	46.56	46.10	8	10,141	0.08%
2020/04/29	50	47.57	20.1	47.71	47.75	30	9,941	0.30%
2020/04/28	5	45.15	12	45.40	44.85	-7	9,568	-0.07%
2020/04/27	6	45.92	11	45.70	45.85	-5	9,479	-0.05%
2020/04/24	16	46.97	8	47.18	46.10	8	9,357	0.09%
2020/04/23	15	45.98	8	46.34	46.30	7	9,122	0.08%
2020/04/22	26	45.34	94	44.21	45.40	-68	8,898	-0.76%
2020/04/21	7	44.15	0	43.15	43.05	7	8,656	0.08%
2020/04/20	3	44.68	0	0.00	44.70	3	8,549	0.04%
2020/04/17	7	44.69	6	44.63	43.85	1	8,441	0.01%
2020/04/16	11	46.06	5	46.04	45.65	6	8,248	0.07%
2020/04/15	0	0.00	2	45.75	45.00	-2	8,048	-0.02%
2020/04/14	8	45.65	8	45.85	45.45	0	7,936	0.00%
2020/04/13	15	46.04	29	46.62	45.80	-14	7,732	-0.18%
2020/04/10	20	45.09	27	45.34	44.50	-7	7,445	-0.09%
2020/04/09	8	44.86	9	45.20	44.05	-1	7,180	-0.01%
2020/04/08	13	43.23	10.2	43.51	43.40	2.8	6,922	0.04%
2020/04/07	58.1	44.45	65	44.88	43.50	-7	6,708	-0.10%
2020/04/06	5	42.61	4.1	43.06	43.70	1	6,238	0.02%
2020/04/01	1	39.75	6	38.53	39.75	-5	5,855	-0.09%
2020/03/31	0	0.00	0.3	36.25	36.15	-0.3	5,580	-0.01%
2020/03/30	2.1	36.37	30	35.96	36.20	-28	5,518	-0.51%
2020/03/27	4	36.20	9	36.96	36.00	-5	5,446	-0.09%
2020/03/26	2	34.95	11	35.05	35.00	-9	5,314	-0.17%
2020/03/25	0	0.00	1	34.50	34.25	-1	5,254	-0.02%
2020/03/24	1	34.25	48	34.72	34.40	-47	5,180	-0.91%
2020/03/23	3.3	33.44	0	0.00	33.15	3.3	5,108	0.06%
2020/03/20	183	33.57	1	33.55	33.85	182	5,069	3.59%	大買/鉅額交易
2020/03/18	9	35.46	0	0.00	34.50	9	4,882	0.18%
2020/03/17	0	0.00	6	34.20	34.45	-6	4,772	-0.13%
2020/03/16	12	34.64	0	0.00	34.20	12	4,627	0.26%
2020/03/13	1	32.25	2	32.15	32.95	-1	4,383	-0.02%
2020/03/12	7	36.84	8	37.59	35.70	-1	4,232	-0.02%
2020/03/11	19	40.56	32	40.32	38.20	-13	3,998	-0.33%
2020/03/10	16	39.31	4	40.00	38.90	12	3,708	0.32%
2020/03/09	72	47.84	75	47.03	43.00	-3	3,398	-0.09%
2020/03/06	21	45.22	23	45.24	46.20	-2	2,687	-0.07%
2020/03/05	25.1	41.46	26	41.49	42.00	-0.9	2,126	-0.04%
2020/03/04	5	37.01	16	38.80	39.15	-11	1,554	-0.71%
2020/03/03	0	0.00	1	35.50	35.60	-1	1,144	-0.09%
2020/03/02	2	35.50	8	35.78	35.10	-6	1,075	-0.56%
2020/02/27	3	34.53	0	0.00	34.10	3	970	0.31%
2020/02/26	11	35.03	1	34.70	34.50	10	925	1.08%
2020/02/25	0	0.00	4	35.56	35.00	-4	895	-0.45%
2020/02/24	12	36.98	5	36.57	36.65	7	808	0.87%
2020/02/21	0.2	34.70	0	0.00	34.65	0.2	527	0.04%
2020/02/19	1	33.95	0	0.00	33.95	1	496	0.20%
2020/02/18	0	0.00	1	34.05	33.90	-1	490	-0.20%
2020/02/14	1	33.90	0	0.00	33.75	1	475	0.21%
2020/02/12	1	33.80	0	0.00	33.70	1	465	0.21%
2020/02/11	0.1	33.75	0	0.00	33.75	0.1	462	0.02%
2020/02/10	7	35.04	2	34.80	33.85	5	454	1.10%
2020/02/07	1	35.00	0	0.00	34.40	1	390	0.26%
2020/02/06	0	33.70	0	0.00	33.70	0	327	0.01%
2020/02/05	0	0.00	5	33.54	34.10	-5	312	-1.60%
2020/02/04	0	0.00	4	34.08	33.60	-4	297	-1.35%
2020/01/31	1	31.30	0	0.00	31.30	1	227	0.44%
2019/12/17	0	0.00	22	32.88	32.90	-22	289	-7.59%
2019/12/16	25	32.88	0	0.00	32.90	25	290	8.61%
2019/12/06	1	32.30	0	0.00	32.05	1	313	0.32%
2019/11/11	0	0.00	2	32.95	32.95	-2	651	-0.31%
2019/11/08	2	33.53	0	0.00	33.50	2	654	0.31%
2019/10/24	0	0.00	10	33.55	33.80	-10	654	-1.53%
2019/10/22	0	0.00	1	33.05	32.90	-1	646	-0.15%
2019/10/16	10	32.15	0	0.00	31.80	10	642	1.56%
2019/09/27	0	0.00	5	33.60	33.60	-5	632	-0.79%
2019/09/24	1	34.80	0	0.00	34.60	1	627	0.16%
2019/09/12	0	0.00	60	33.67	33.90	-60	577	-10.39%
2019/09/05	1	35.80	0	0.00	34.90	1	524	0.19%
2019/09/03	0	0.00	2	35.15	34.90	-2	478	-0.42%
2019/08/30	40	34.88	0	0.00	34.70	40	446	8.96%
2019/08/27	22	35.32	0	0.00	34.00	22	369	5.96%
2019/08/26	0	0.00	70	33.05	33.10	-70	318	-21.97%
2019/08/21	0	0.00	2	34.25	34.25	-2	288	-0.69%
2019/08/20	70	35.06	0	0.00	34.50	70	280	24.93%
2019/08/15	0	0.00	3	33.15	33.10	-3	233	-1.28%
2019/08/13	0	0.00	1	32.05	32.00	-1	194	-0.51%
2019/08/08	0	0.00	1	30.90	31.05	-1	181	-0.55%
2019/07/26	5	32.00	0	0.00	31.85	5	177	2.82%
2019/07/16	0	0.00	2	30.95	30.85	-2	164	-1.21%
2019/07/15	1	31.00	0	0.00	31.05	1	165	0.60%
2019/06/04	0	0.00	1	30.55	30.65	-1	227	-0.44%
2019/05/30	1	30.40	0	0.00	30.45	1	228	0.44%
2019/05/17	1	30.00	0	0.00	30.05	1	231	0.43%
2019/05/13	1	30.85	0	0.00	30.40	1	228	0.44%
2019/04/24	2	32.30	0	0.00	32.10	2	211	0.95%
2019/04/16	0	0.00	2	32.45	32.30	-2	200	-1.00%
2019/04/10	0	0.00	1	32.15	32.05	-1	187	-0.53%
2019/04/03	3	31.55	0	0.00	31.85	3	173	1.72%
2019/04/02	2	31.40	0	0.00	31.55	2	169	1.18%
2019/03/28	0	0.00	0.1	31.05	30.95	-0.1	155	-0.04%
2019/03/25	0	0.00	9	30.65	30.65	-9	140	-6.40%
2019/03/14	0	29.10	0	0.00	29.10	0	112	0.00%
2019/02/26	0	0.00	5	29.57	29.50	-5	101	-4.92%
2019/02/13	2	28.50	0	0.00	28.90	2	87	2.29%
2019/01/21	4	28.46	0	0.00	28.55	4	89	4.46%
2018/12/19	3	29.00	0	0.00	29.00	3	114	2.63%
2018/12/12	2	29.90	0	0.00	29.85	2	116	1.71%
2018/11/01	0	0.00	4	26.50	26.80	-4	173	-2.30%
2018/10/30	0	0.00	2	26.25	26.30	-2	175	-1.14%
2018/10/17	0	0.00	2	28.60	28.50	-2	176	-1.13%
2018/08/21	0	0.00	2	31.45	31.80	-2	268	-0.74%
2018/08/15	0	0.00	2	31.60	31.70	-2	264	-0.76%
2018/08/14	0	0.00	6	30.15	31.45	-6	257	-2.33%
2018/07/12	0	0.00	1	30.30	30.25	-1	306	-0.33%
2018/07/11	1	30.00	0	0.00	29.90	1	314	0.32%
2018/07/10	0	0.00	1	30.30	30.30	-1	320	-0.31%
2018/07/04	1	30.10	0	0.00	30.30	1	334	0.30%
2018/07/02	2	31.30	1	31.40	31.10	1	326	0.31%
2018/06/29	0	0.00	1	31.10	31.10	-1	330	-0.30%
2018/06/26	1	30.10	0	0.00	30.20	1	328	0.30%
2018/06/21	1	31.40	0	0.00	31.40	1	323	0.31%
2018/06/06	5	33.00	0	0.00	32.70	5	445	1.12%
2018/05/15	0	0.00	1	31.70	32.00	-1	682	-0.15%
2018/04/19	1	34.95	0	0.00	35.30	1	797	0.13%
2018/04/17	0	0.00	1	34.20	34.60	-1	800	-0.12%
2018/04/12	1	35.95	0	0.00	36.25	1	837	0.12%
2018/04/10	1	36.80	1	36.85	37.15	0	859	0.00%
2018/03/31	3	36.50	0	0.00	36.80	3	874	0.34%
2018/03/30	0	0.00	1	36.75	36.75	-1	884	-0.11%
2018/03/23	1	35.80	0	0.00	36.40	1	929	0.11%
2018/03/22	2	36.70	0	0.00	36.60	2	933	0.21%
2018/03/12	0	0.00	1	37.50	37.50	-1	1,245	-0.08%
2018/03/09	0	0.00	2	37.55	37.10	-2	1,244	-0.16%
2018/03/06	0	0.00	6	37.30	37.20	-6	1,268	-0.47%
2018/03/01	5	36.88	0	0.00	37.00	5	1,388	0.36%
2018/02/27	3	36.85	0	0.00	37.40	3	1,490	0.20%
2018/02/26	3	37.20	0	0.00	37.35	3	1,494	0.20%
2018/02/23	0	0.00	5	37.14	37.05	-5	1,473	-0.34%
2018/02/22	0	0.00	4	36.30	36.50	-4	1,453	-0.28%
2018/02/21	1	35.25	0	0.00	35.10	1	1,443	0.07%
2018/02/02	2	34.75	0	0.00	34.90	2	1,509	0.13%
2018/01/26	0	0.00	1	34.70	35.35	-1	1,722	-0.06%
2018/01/18	2	35.13	2	35.30	35.25	0	2,066	0.00%
2018/01/17	0	0.00	1	35.10	35.05	-1	2,059	-0.05%
2018/01/16	3	35.05	0	0.00	35.30	3	2,059	0.15%
2018/01/09	1	35.80	1	35.65	35.70	0	2,107	0.00%
2018/01/08	2	36.50	0	0.00	36.45	2	2,092	0.10%
2018/01/05	1	37.55	1	37.95	37.55	0	2,078	0.00%
2018/01/04	7	37.39	0	0.00	37.30	7	2,058	0.34%
2018/01/03	1	37.10	0	0.00	37.35	1	2,049	0.05%
2018/01/02	1	37.20	5	36.90	37.00	-4	2,042	-0.20%