松翰 (5471)-元大-大雅券商分點個股進出

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－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/05/02	0	0.00	1	50.80	50.90	-1	545	-0.18%
2024/04/25	0	0.00	9	49.84	49.75	-9	558	-1.61%
2024/04/22	1	49.15	0	0.00	48.95	1	574	0.17%
2024/04/18	0	0.00	5	51.20	51.30	-5	568	-0.88%
2024/04/11	1	53.90	1	53.80	53.50	0	563	0.00%
2024/04/09	0	0.00	1	53.40	53.80	-1	554	-0.18%
2024/04/03	1	54.30	0	0.00	54.60	1	559	0.18%
2024/04/01	0	0.00	1	53.90	54.90	-1	583	-0.17%
2024/03/29	41	52.90	0	0.00	52.80	41	555	7.38%
2024/03/27	0	0.00	8	51.20	54.10	-8	493	-1.62%
2024/03/26	0	0.00	1	49.55	49.20	-1	422	-0.24%
2024/03/25	1	49.80	0	0.00	49.85	1	421	0.24%
2024/03/21	1	49.55	0	0.00	49.75	1	435	0.23%
2024/03/19	0.5	48.90	0	0.00	48.25	0.5	449	0.11%
2024/03/07	0	0.00	10	50.90	51.00	-10	497	-2.01%
2024/03/05	0	0.00	2	52.20	52.30	-2	523	-0.38%
2024/03/04	1	52.20	0	0.00	51.90	1	546	0.18%
2024/02/29	5	53.90	0	0.00	53.70	5	608	0.82%
2024/02/23	0	0.00	11	53.04	53.00	-11	843	-1.30%
2024/02/21	1	53.70	0	0.00	53.70	1	947	0.11%
2024/02/20	1	53.20	0	0.00	53.20	1	950	0.11%
2024/01/30	0	0.00	2	52.60	52.70	-2	983	-0.20%
2024/01/11	8	55.20	0	0.00	55.30	8	1,008	0.79%
2024/01/04	2	55.80	0	0.00	55.20	2	1,034	0.19%
2024/01/02	0	0.00	2	56.40	56.40	-2	1,029	-0.19%
2023/12/28	5	57.60	2	57.90	57.80	3	1,014	0.30%
2023/12/27	0	55.90	0	0.00	55.90	0	979	0.00%
2023/12/13	0	0.00	4	56.90	57.20	-4	940	-0.43%
2023/12/11	5	57.14	0	56.90	56.70	5	929	0.54%
2023/12/07	0	0.00	1	55.60	55.40	-1	908	-0.11%
2023/12/06	1	56.20	0	0.00	56.20	1	899	0.11%
2023/12/01	1	57.00	1.1	57.48	57.70	-0.1	862	-0.02%
2023/11/29	0	0.00	1	57.50	58.00	-1	824	-0.12%
2023/11/28	1	57.10	2	58.20	58.50	-1	799	-0.13%
2023/11/24	5	57.20	0	0.00	56.50	5	732	0.68%
2023/11/22	53	57.29	46	57.89	57.80	7	624	1.12%
2023/11/21	1	54.80	1	54.70	55.00	0	478	0.00%
2023/11/20	2	54.10	0	0.00	53.90	2	415	0.48%
2023/11/17	0.1	50.50	3	50.50	50.60	-2.9	362	-0.81%
2023/11/16	0	0.00	0.2	49.85	49.85	-0.2	357	-0.04%
2023/10/30	0	0.00	1	49.35	49.35	-1	317	-0.31%
2023/10/26	0.5	48.90	0	0.00	48.55	0.5	316	0.16%
2023/10/24	1	48.75	0	0.00	47.95	1	305	0.33%
2023/10/23	1	47.90	0	0.00	48.25	1	300	0.33%
2023/07/31	0	0.00	1	46.40	46.15	-1	278	-0.36%
2023/07/26	1	45.55	0	0.00	45.60	1	269	0.37%
2023/07/24	1	45.55	0	0.00	45.55	1	264	0.38%
2023/07/20	1	48.20	0	0.00	48.10	1	256	0.39%
2023/07/18	0	0.00	0.2	51.20	51.00	-0.2	250	-0.06%
2023/07/14	1	49.60	0	0.00	49.95	1	241	0.41%
2023/07/13	0	0.00	2	49.65	49.65	-2	241	-0.83%
2023/07/12	0	0.00	1	49.70	49.75	-1	241	-0.41%
2023/07/06	0	0.00	4	50.80	50.30	-4	243	-1.64%
2023/07/03	0	0.00	6	50.60	50.70	-6	252	-2.37%
2023/06/20	2	51.20	0	0.00	51.40	2	258	0.78%
2023/06/19	2	51.30	0	0.00	51.40	2	259	0.77%
2023/06/16	2	51.75	0	0.00	51.40	2	261	0.77%
2023/06/15	1	51.80	0	0.00	51.90	1	257	0.39%
2023/06/14	0	0.00	1	52.00	52.00	-1	260	-0.38%
2023/06/13	1	51.80	0	0.00	51.80	1	260	0.38%
2023/05/29	1	50.60	1	51.20	51.10	0	279	0.00%
2023/05/26	1	50.10	0	0.00	50.10	1	279	0.36%
2023/05/22	0	0.00	1	50.80	50.30	-1	286	-0.35%
2023/05/18	1	50.10	0	0.00	50.00	1	291	0.34%
2023/05/17	1	50.10	2	49.60	50.10	-1	294	-0.34%
2023/05/16	2	48.90	1	49.10	49.15	1	292	0.34%
2023/05/02	0	0.00	3	50.30	50.20	-3	373	-0.80%
2023/04/28	3	49.60	6	50.20	49.70	-3	379	-0.79%
2023/04/25	6	49.35	0	0.00	49.15	6	376	1.59%
2023/04/24	3	50.17	0	0.00	50.30	3	371	0.81%
2023/04/21	2	51.55	0	0.00	50.50	2	372	0.54%
2023/04/20	1	52.60	0	0.00	52.30	1	364	0.27%
2023/04/17	1	54.30	1	54.90	55.00	0	367	0.00%
2023/04/11	1	54.50	0	0.00	54.50	1	376	0.27%
2023/03/23	0.2	54.00	0	0.00	54.10	0.2	804	0.02%
2023/03/07	1	55.60	0	0.00	55.20	1	958	0.10%
2023/03/03	2	54.70	0	0.00	55.10	2	960	0.21%
2023/02/16	0	0.00	1	54.60	54.70	-1	979	-0.10%
2023/02/13	0	0.00	1	53.00	53.20	-1	986	-0.10%
2023/02/10	0	53.90	0	0.00	53.70	0	993	0.00%
2023/02/08	0	0.00	2	54.80	54.70	-2	990	-0.20%
2023/02/02	3	54.00	0	0.00	54.10	3	970	0.31%
2023/02/01	0	0.00	5	52.50	53.60	-5	954	-0.52%
2023/01/31	0	0.00	20	51.42	51.90	-20	937	-2.13%
2023/01/17	3	49.85	0	0.00	49.95	3	922	0.33%
2023/01/13	7	50.09	0	0.00	49.85	7	923	0.76%
2023/01/12	8	50.49	0	0.00	50.20	8	922	0.87%
2023/01/11	2	51.20	1	51.10	51.10	1	921	0.11%
2023/01/09	1	51.50	0	0.00	51.40	1	920	0.11%
2023/01/05	0	51.00	10	51.02	51.00	-10	917	-1.09%
2023/01/04	0	0.00	20	50.67	50.50	-20	911	-2.19%
2022/12/30	1	50.80	0	0.00	50.10	1	911	0.11%
2022/12/29	0	0.00	1	49.05	50.80	-1	903	-0.11%
2022/12/28	10.1	49.65	0	0.00	49.20	10.1	897	1.13%
2022/12/27	6	50.77	0	0.00	50.50	6	890	0.67%
2022/12/26	5	50.82	0	0.00	50.40	5	886	0.56%
2022/12/22	5	52.00	2	52.05	52.00	3	875	0.34%
2022/12/21	19	55.41	11	56.21	53.40	8	842	0.95%
2022/12/20	0	0.00	5	55.10	55.10	-5	535	-0.94%
2022/12/16	1	49.50	0	0.00	48.80	1	490	0.20%
2022/12/13	3	49.20	0	0.00	49.65	3	474	0.63%
2022/12/06	3	51.37	2	51.10	51.10	1	458	0.22%
2022/12/05	0	0.00	2	52.50	52.20	-2	451	-0.44%
2022/12/02	2	53.30	5	53.20	53.20	-3	442	-0.68%
2022/12/01	5	50.53	10	50.67	52.60	-5	412	-1.20%
2022/11/30	3	48.53	1	48.65	48.65	2	382	0.52%
2022/11/29	3	46.90	0	0.00	47.25	3	327	0.92%
2022/11/28	1	48.00	0	0.00	48.10	1	309	0.32%
2022/11/25	3	48.65	0	0.00	48.55	3	307	0.98%
2022/11/23	3	47.90	0	0.00	47.60	3	296	1.01%
2022/11/17	3	49.85	7	49.94	49.90	-4	290	-1.38%
2022/11/16	0	0.00	3	50.00	50.30	-3	286	-1.05%
2022/11/03	0	0.00	2	46.75	47.30	-2	271	-0.74%
2022/11/02	0	0.00	5	47.30	47.35	-5	273	-1.83%
2022/10/28	2	45.60	0	0.00	45.45	2	274	0.73%
2022/10/26	1	44.75	0	0.00	44.80	1	280	0.36%
2022/10/25	4	45.45	0	0.00	44.85	4	282	1.42%
2022/10/20	1.1	45.79	0	0.00	45.45	1.1	294	0.37%
2022/10/17	1	44.50	0	0.00	46.60	1	314	0.32%
2022/10/05	0	0.00	3	50.20	49.80	-3	384	-0.78%
2022/09/29	3	49.70	0	0.00	49.20	3	395	0.76%
2022/09/28	1	48.30	0	0.00	46.50	1	388	0.26%
2022/09/26	1	50.20	1	49.20	49.35	0	400	0.00%
2022/09/22	0	0.00	2	54.30	54.10	-2	434	-0.46%
2022/09/16	2	56.30	0	0.00	55.80	2	444	0.45%
2022/09/12	2	57.40	0	0.00	57.30	2	466	0.43%
2022/08/24	0	0.00	1	58.30	58.20	-1	535	-0.19%
2022/08/22	1	59.10	0	0.00	59.20	1	551	0.18%
2022/08/18	1	58.60	0	0.00	59.20	1	553	0.18%
2022/08/15	2	59.60	2	59.70	59.70	0	551	0.00%
2022/08/12	1	57.00	0	0.00	58.60	1	548	0.18%
2022/08/10	1.1	55.74	0	0.00	56.00	1.1	551	0.20%
2022/08/09	2	55.40	0	0.00	55.70	2	565	0.35%
2022/08/08	1	56.00	10	55.40	55.80	-9	567	-1.59%
2022/08/03	1	56.50	0	0.00	56.60	1	571	0.18%
2022/08/02	1	57.70	0	0.00	57.30	1	580	0.17%
2022/07/28	1	57.50	0	0.00	57.30	1	590	0.17%
2022/07/27	2	57.95	25	58.13	58.30	-23	589	-3.90%
2022/07/26	20	59.12	20	60.00	58.90	0	588	0.00%
2022/07/25	1	61.00	0	0.00	60.60	1	585	0.17%
2022/07/22	3	61.87	2	61.20	61.20	1	590	0.17%
2022/07/21	16	61.34	2	62.00	62.00	14	605	2.31%
2022/07/20	0.3	68.40	1	68.10	68.00	-0.7	603	-0.12%
2022/07/15	0	0.00	2	63.60	65.40	-2	597	-0.33%
2022/07/14	0	0.00	2	63.20	63.20	-2	587	-0.34%
2022/07/11	3	61.50	0	0.00	61.70	3	592	0.51%
2022/07/08	1	62.40	0	0.00	62.50	1	599	0.17%
2022/07/07	1	60.30	1	60.80	61.50	0	600	0.00%
2022/07/06	0.1	60.70	0	0.00	60.10	0.1	612	0.02%
2022/07/05	6	61.13	7	61.36	61.40	-1	639	-0.16%
2022/07/01	12	63.80	13	65.57	60.50	-1	661	-0.15%
2022/06/30	0	0.00	1	66.96	67.00	-1	638	-0.16%
2022/06/28	1	71.00	1	69.50	69.50	0	662	0.00%
2022/06/22	1	69.20	0	69.50	68.50	1	862	0.12%
2022/06/21	0	0.00	0	68.00	69.20	0	901	0.00%
2022/06/20	0	0.00	0	70.00	67.30	0	968	0.00%
2022/06/15	1	72.00	1	72.60	71.80	0	966	0.00%
2022/06/14	0	0.00	0	72.60	72.00	0	974	0.00%
2022/06/07	1	77.10	0	0.00	77.00	1	994	0.10%
2022/06/02	11	77.67	0	0.00	77.40	11	1,027	1.07%
2022/06/01	2	78.20	0	0.00	77.70	2	1,041	0.19%
2022/05/30	1	76.30	0	0.00	76.20	1	1,051	0.10%
2022/05/25	1	74.30	1	74.30	74.30	0	1,111	0.00%
2022/05/24	2	74.75	1	74.00	74.00	1	1,185	0.08%
2022/05/23	2	75.60	1	75.30	75.30	1	1,189	0.08%
2022/05/19	0	0.00	1	75.20	75.50	-1	1,203	-0.08%
2022/05/18	1	76.50	1	76.70	76.50	0	1,202	0.00%
2022/05/17	0	0.00	10	77.25	77.20	-10	1,199	-0.83%
2022/05/16	2	74.15	0	0.00	74.10	2	1,192	0.17%
2022/05/11	2	75.30	1	75.60	75.60	1	1,217	0.08%
2022/05/10	2	74.85	0	0.00	75.60	2	1,226	0.16%
2022/05/04	1	77.20	1	77.10	77.20	0	1,221	0.00%
2022/05/03	1	76.40	0	0.00	76.40	1	1,224	0.08%
2022/04/29	1	76.50	1	76.70	75.70	0	1,227	0.00%
2022/04/28	1	75.60	1	75.20	75.60	0	1,229	0.00%
2022/04/27	1	73.60	0	0.00	73.80	1	1,223	0.08%
2022/04/25	2	77.20	0	0.00	77.00	2	1,208	0.17%
2022/04/22	2	80.70	2	80.60	80.60	0	1,195	0.00%
2022/04/21	2	81.85	2	82.15	81.60	0	1,211	0.00%
2022/04/18	1	81.50	0	0.00	80.70	1	1,273	0.08%
2022/04/15	1	82.30	1	81.70	81.70	0	1,299	0.00%
2022/04/14	2	82.90	0	0.00	82.90	2	1,320	0.15%
2022/04/13	2	83.25	1	83.00	83.70	1	1,328	0.08%
2022/04/12	2	82.00	0	0.00	82.20	2	1,349	0.15%
2022/04/11	3	83.77	1	82.80	83.10	2	1,446	0.14%
2022/04/08	4	86.08	5	86.10	86.10	-1	1,534	-0.07%
2022/04/07	3	86.93	3	86.60	85.90	0	1,531	0.00%
2022/04/06	1	87.80	2	88.90	87.90	-1	1,512	-0.07%
2022/03/31	2	89.90	1	90.00	90.00	1	1,502	0.07%
2022/03/30	9	91.62	6	91.42	91.00	3	1,485	0.20%
2022/03/29	2	92.50	18	92.34	91.40	-16	1,419	-1.13%
2022/03/28	1	90.00	1	89.30	89.30	0	1,335	0.00%
2022/03/25	3	90.93	2	90.20	90.40	1	1,331	0.08%
2022/03/24	4	90.50	4	90.33	90.90	0	1,308	0.00%
2022/03/23	10	90.26	2	90.23	90.40	8	1,273	0.63%
2022/03/22	3	87.37	3	87.10	87.80	0	1,216	0.00%
2022/03/21	0	0.00	0	88.10	87.40	0	1,215	0.00%
2022/03/18	3	86.60	1	86.00	87.20	2	1,212	0.16%
2022/03/17	2	84.60	0	0.00	85.30	2	1,209	0.17%
2022/03/16	2	84.40	0	0.00	83.60	2	1,213	0.16%
2022/03/11	1	86.40	9	86.10	86.40	-8	1,288	-0.62%
2022/03/10	2	86.35	0	0.00	87.00	2	1,298	0.15%
2022/03/09	0	0.00	1	85.10	85.50	-1	1,334	-0.07%
2022/03/08	1	84.20	2	85.45	84.00	-1	1,446	-0.07%
2022/03/07	1	88.30	3	87.33	86.60	-2	1,505	-0.13%
2022/03/04	1	89.10	1	89.50	89.10	0	1,504	0.00%
2022/03/03	2	89.40	2	89.00	89.00	0	1,511	0.00%
2022/03/02	2	88.00	3	88.70	88.70	-1	1,517	-0.07%
2022/03/01	3	88.10	1	88.20	88.20	2	1,520	0.13%
2022/02/25	3	87.93	4	88.05	87.60	-1	1,523	-0.07%
2022/02/24	3	87.77	3	87.40	87.30	0	1,517	0.00%
2022/02/18	1	85.00	0	0.00	85.00	1	1,762	0.06%
2022/02/17	1	85.50	1	85.10	85.10	0	1,786	0.00%
2022/02/16	1	86.00	1	85.40	85.40	0	1,823	0.00%
2022/02/15	0	86.00	2	85.80	85.60	-2	1,846	-0.11%
2022/02/14	1	84.10	1	83.90	83.90	0	1,863	0.00%
2022/02/10	2	85.40	2	85.15	85.10	0	1,891	0.00%
2022/02/09	2	85.50	0	0.00	86.20	2	1,897	0.11%
2022/02/07	0	0.00	0	82.80	83.60	0	1,902	0.00%
2022/01/26	0	83.10	0	0.00	82.50	0	1,907	0.00%
2022/01/25	1	83.80	0	0.00	83.20	1	1,932	0.05%
2022/01/24	1	83.40	1	83.40	83.40	0	1,961	0.00%
2022/01/21	1	85.30	1	84.60	84.60	0	1,967	0.00%
2022/01/18	2	86.20	2	85.70	86.00	0	2,033	0.00%
2022/01/14	1	83.80	1	83.30	83.30	0	2,047	0.00%
2022/01/13	1	85.50	1.1	85.03	85.00	-0.1	2,057	0.00%
2022/01/12	3	86.30	0	0.00	86.30	3	2,044	0.15%
2022/01/11	2	88.40	0	0.00	88.80	2	2,029	0.10%
2022/01/10	1	89.00	7	89.43	88.80	-6	2,018	-0.30%
2022/01/07	8	91.29	4	91.40	90.80	4	1,999	0.20%
2022/01/06	2	92.50	2	92.80	92.70	0	1,989	0.00%
2022/01/05	1	93.60	0	0.00	93.50	1	2,014	0.05%
2022/01/04	9	94.84	14	94.91	93.90	-5	2,014	-0.25%
2022/01/03	11	94.50	13	94.55	95.00	-2	1,926	-0.10%
2021/12/29	3	92.10	0	0.00	92.00	3	1,881	0.16%
2021/12/28	1	91.70	1	91.40	91.40	0	1,914	0.00%
2021/12/27	0	0.00	1	91.80	91.50	-1	1,947	-0.05%
2021/12/24	1	92.00	1	91.10	91.10	0	1,982	0.00%
2021/12/23	1	92.00	1	91.60	91.60	0	1,994	0.00%
2021/12/22	1	91.90	3	91.60	91.30	-2	2,010	-0.10%
2021/12/20	3	90.80	0	0.00	90.30	3	2,067	0.15%
2021/12/17	1	90.60	2	90.90	91.00	-1	2,090	-0.05%
2021/12/16	1	91.80	0	0.00	91.60	1	2,096	0.05%
2021/12/15	4	90.00	4	90.70	90.60	0	2,097	0.00%
2021/12/14	1	90.30	0	0.00	90.00	1	2,103	0.05%
2021/12/13	1	91.20	1	90.60	90.60	0	2,101	0.00%
2021/12/10	1	90.90	0	0.00	91.20	1	2,110	0.05%
2021/12/09	1	90.20	0	0.00	90.40	1	2,114	0.05%
2021/12/08	8	91.80	11	92.01	91.60	-3	2,125	-0.14%
2021/12/07	1	95.00	2	93.55	93.60	-1	2,093	-0.05%
2021/12/06	4	95.40	1	94.70	94.70	3	2,097	0.14%
2021/12/03	1	95.50	8	95.76	95.80	-7	2,136	-0.33%
2021/12/02	15.6	96.22	17.1	95.66	94.60	-1.5	2,197	-0.07%
2021/12/01	3	95.80	9	93.94	96.50	-6	2,259	-0.27%
2021/11/30	2	91.40	2	91.90	92.50	0	2,285	0.00%
2021/11/29	4	88.65	4	89.80	90.80	0	2,328	0.00%
2021/11/26	2	89.80	1	90.60	90.10	1	2,347	0.04%
2021/11/25	8	91.35	1	91.00	91.00	7	2,364	0.30%
2021/11/24	6	92.25	2	91.80	92.00	4	2,366	0.17%
2021/11/23	6	93.08	7	91.93	91.60	-1	2,375	-0.04%
2021/11/22	5	93.74	13	94.75	94.00	-8	2,378	-0.34%
2021/11/19	20	96.67	13	96.26	94.40	7	2,386	0.29%
2021/11/18	1	92.30	2	96.00	96.00	-1	2,243	-0.04%
2021/11/17	3	92.57	3	92.80	92.40	0	2,192	0.00%
2021/11/16	9	91.39	3	91.57	91.70	6	2,198	0.27%
2021/11/15	3	91.67	13	92.38	92.40	-10	2,206	-0.45%
2021/11/12	5	90.34	5	90.72	90.30	0	2,209	0.00%
2021/11/11	2	89.70	1	89.90	89.90	1	2,216	0.05%
2021/11/10	1	87.80	6	88.30	87.80	-5	2,224	-0.22%
2021/11/09	1	88.00	2	88.35	88.20	-1	2,282	-0.04%
2021/11/08	1	86.00	2	86.75	86.70	-1	2,284	-0.04%
2021/11/05	0	0.00	0	86.80	86.50	0	2,372	0.00%
2021/11/04	3	87.23	2	87.10	86.30	1	2,463	0.04%
2021/11/02	1	88.60	2	86.55	85.70	-1	2,653	-0.04%
2021/11/01	7	87.51	1	89.29	88.70	6	2,715	0.22%
2021/10/29	1	85.40	1	85.80	85.80	0	2,724	0.00%
2021/10/27	0	0.00	4	84.45	84.70	-4	2,784	-0.14%
2021/10/26	5	84.56	6	83.92	83.60	-1	2,871	-0.03%
2021/10/25	1	85.50	1	86.30	86.40	0	2,896	0.00%
2021/10/22	0	0.00	1	86.60	85.50	-1	3,031	-0.03%
2021/10/19	1	84.50	2	84.45	84.30	-1	3,512	-0.03%
2021/10/15	2	82.70	1	82.30	82.50	1	4,385	0.02%
2021/10/12	1	82.50	0	0.00	82.30	1	5,542	0.02%
2021/10/08	2	86.40	0	0.00	85.10	2	5,564	0.04%
2021/10/07	0	0.00	2	85.45	86.20	-2	5,604	-0.04%
2021/10/04	5	89.00	0	0.00	84.80	5	6,028	0.08%
2021/10/01	6	89.03	0	0.00	88.30	6	6,036	0.10%
2021/09/30	8	90.85	0	0.00	90.70	8	6,031	0.13%
2021/09/29	6	91.40	7	91.30	90.80	-1	6,042	-0.02%
2021/09/28	0	0.00	1	94.90	94.00	-1	6,068	-0.02%
2021/09/27	1	94.40	1	93.80	94.40	0	6,044	0.00%
2021/09/23	0	0.00	2	91.40	91.80	-2	6,024	-0.03%
2021/09/22	1	90.10	0	0.00	90.20	1	6,038	0.02%
2021/09/15	6	90.47	0	0.00	90.50	6	6,081	0.10%
2021/09/14	0	0.00	1	91.80	91.60	-1	6,096	-0.02%
2021/09/13	2	93.20	1	93.20	93.10	1	6,119	0.02%
2021/09/09	1	90.30	1	91.00	90.70	0	6,135	0.00%
2021/09/08	3	90.63	2	90.35	90.30	1	6,152	0.02%
2021/09/07	7	94.07	8	94.33	92.80	-1	6,127	-0.02%
2021/09/06	12	99.50	6.1	99.43	98.10	5.9	6,064	0.10%
2021/09/03	3.1	96.80	6	97.12	98.40	-2.9	5,965	-0.05%
2021/09/02	3	94.20	3	94.10	93.70	0	6,177	0.00%
2021/09/01	0	0.00	1	91.40	93.50	-1	6,181	-0.02%
2021/08/31	2	90.05	1	90.40	90.50	1	6,160	0.02%
2021/08/30	2	91.35	1	91.70	91.30	1	6,173	0.02%
2021/08/27	2	90.90	1	90.70	91.50	1	6,181	0.02%
2021/08/26	1	93.20	1	91.60	91.40	0	6,204	0.00%
2021/08/25	2	92.70	3	91.13	92.70	-1	6,207	-0.02%
2021/08/24	6	91.08	5	90.92	90.10	1	6,201	0.02%
2021/08/23	5	89.58	3	90.33	90.70	2	6,186	0.03%
2021/08/20	5	86.60	5	87.80	87.40	0	6,218	0.00%
2021/08/19	10	88.43	10	86.95	86.50	0	6,312	0.00%
2021/08/18	1	86.00	0	0.00	89.90	1	6,326	0.02%
2021/08/16	0	0.00	1	90.60	89.50	-1	6,377	-0.02%
2021/08/13	1	90.20	3	92.57	90.20	-2	6,372	-0.03%
2021/08/12	3	95.53	1	96.00	95.20	2	6,355	0.03%
2021/08/11	11	98.74	9	95.53	95.00	2	6,423	0.03%
2021/08/10	5	107.00	3.1	106.32	106.00	1.9	6,422	0.03%
2021/08/09	15.3	110.40	2	113.00	108.50	13.3	6,404	0.21%
2021/08/06	15.3	112.52	3	112.33	111.50	12.3	6,413	0.19%
2021/08/05	2	110.00	1	108.00	110.50	1	6,508	0.02%
2021/08/04	2	108.00	2	108.00	106.50	0	6,567	0.00%
2021/08/03	1	108.50	32.1	108.16	108.50	-31.1	6,647	-0.47%
2021/08/02	2	108.75	8	108.63	108.00	-6	6,699	-0.09%
2021/07/30	8	106.19	0	0.00	107.50	8	6,733	0.12%
2021/07/29	7	102.21	11.1	103.49	105.00	-4.1	6,679	-0.06%
2021/07/28	13	101.02	15	102.17	103.00	-2	6,679	-0.03%
2021/07/27	2	106.49	2	106.50	104.50	0	6,687	0.00%
2021/07/26	26	109.42	16	108.66	108.50	10	6,732	0.15%
2021/07/23	23.1	110.06	28	112.63	108.00	-4.9	6,695	-0.07%
2021/07/22	27	113.46	12	114.17	113.00	15	6,483	0.23%
2021/07/21	41.1	114.82	40	116.14	112.50	1.1	6,273	0.02%
2021/07/20	25	109.62	12.2	109.88	109.00	12.8	5,889	0.22%
2021/07/19	25	106.68	51	108.18	113.00	-26	5,631	-0.46%
2021/07/16	26.2	101.74	36	103.61	103.00	-9.8	5,231	-0.19%
2021/07/15	7	99.21	9	99.83	99.90	-2	5,071	-0.04%
2021/07/14	8	99.03	6	98.82	99.00	2	5,090	0.04%
2021/07/13	48	102.65	45	103.12	99.10	3	5,086	0.06%
2021/07/12	34	99.30	36	99.81	101.50	-2	4,974	-0.04%
2021/07/09	1	96.50	12	95.73	95.90	-11	4,852	-0.23%
2021/07/08	3	95.83	4	96.28	95.30	-1	4,959	-0.02%
2021/07/07	3	95.63	0	0.00	94.80	3	5,000	0.06%
2021/07/06	8	94.60	6	94.98	94.80	2	5,121	0.04%
2021/07/05	4	96.00	11.1	96.17	96.10	-7.1	5,245	-0.13%
2021/07/02	1	93.80	11	92.49	93.60	-10	5,388	-0.19%
2021/07/01	0.1	93.50	0	0.00	92.60	0.1	5,556	0.00%
2021/06/30	1	94.00	0	0.00	94.00	1	5,792	0.02%
2021/06/29	5	94.60	0	0.00	93.70	5	6,023	0.08%
2021/06/28	0	0.00	6	93.92	95.10	-6	6,207	-0.10%
2021/06/25	5	95.60	1	94.30	94.30	4	6,537	0.06%
2021/06/24	1	94.40	3	94.60	94.60	-2	6,769	-0.03%
2021/06/23	13	94.28	1	93.80	94.00	12	6,868	0.17%
2021/06/22	3	93.13	2	93.95	92.60	1	7,365	0.01%
2021/06/21	3	95.10	4	94.35	94.30	-1	7,403	-0.01%
2021/06/18	12	96.23	4	96.40	96.40	8	7,453	0.11%
2021/06/17	1	95.00	8	96.00	96.50	-7	7,514	-0.09%
2021/06/16	8	95.49	6	96.32	94.30	2	7,571	0.03%
2021/06/15	1	94.50	0	0.00	96.20	1	7,698	0.01%
2021/06/11	18	96.25	17.3	95.68	95.10	0.7	8,301	0.01%
2021/06/10	46.3	98.70	51	98.19	96.80	-4.7	8,717	-0.05%
2021/06/09	7	92.81	1	93.00	94.30	6	8,500	0.07%
2021/06/08	1	92.60	1	92.30	91.90	0	8,610	0.00%
2021/06/07	1	89.80	2	92.45	92.40	-1	8,792	-0.01%
2021/06/04	4	92.20	3	91.80	91.80	1	8,852	0.01%
2021/06/03	6	92.52	3	92.70	92.70	3	8,910	0.03%
2021/06/02	6	94.75	3	93.00	93.00	3	9,000	0.03%
2021/06/01	5	94.84	5	94.84	94.70	0	9,040	0.00%
2021/05/31	5	94.20	4	94.25	94.30	1	9,093	0.01%
2021/05/28	9	94.44	7	93.84	94.10	2	9,206	0.02%
2021/05/27	4	93.60	0	0.00	94.00	4	9,409	0.04%
2021/05/26	3	91.63	4	91.55	91.80	-1	9,402	-0.01%
2021/05/25	12	92.60	14	92.41	92.20	-2	9,629	-0.02%
2021/05/24	4	89.47	16	89.48	90.10	-12	9,887	-0.12%
2021/05/21	11	88.10	2	88.10	88.10	9	10,180	0.09%
2021/05/20	11	88.29	1	87.00	87.00	10	10,707	0.09%
2021/05/19	3	88.77	16	89.49	89.90	-13	11,189	-0.12%
2021/05/18	10	86.55	3	87.17	87.00	7	11,725	0.06%
2021/05/17	3	82.53	4	81.93	82.50	-1	11,952	-0.01%
2021/05/14	8	88.99	6	89.78	88.00	2	11,990	0.02%
2021/05/13	23	89.52	12	91.10	88.90	11	11,927	0.09%
2021/05/12	14	87.42	3	86.80	86.80	11	11,768	0.09%
2021/05/11	7	92.44	3	90.97	90.50	4	11,690	0.03%
2021/05/10	4	97.05	5	97.74	97.20	-1	11,639	-0.01%
2021/05/07	6	99.45	0	0.00	99.50	6	11,696	0.05%
2021/05/06	4	97.18	3	96.60	96.60	1	11,821	0.01%
2021/05/05	4	99.73	1	99.20	97.20	3	12,583	0.02%
2021/05/04	6	99.15	7	99.09	100.50	-1	13,173	-0.01%
2021/05/03	6	105.08	13	104.15	102.00	-7	13,120	-0.05%
2021/04/29	12	111.54	12	110.21	110.00	0	13,021	0.00%
2021/04/28	7	110.36	11	110.55	112.00	-4	12,981	-0.03%
2021/04/27	14	111.54	22	109.77	109.50	-8	12,943	-0.06%
2021/04/26	12	114.83	15	114.53	114.50	-3	12,885	-0.02%
2021/04/23	41	113.57	43	112.86	112.50	-2	12,828	-0.02%
2021/04/22	26	112.38	62	110.91	109.50	-36	12,847	-0.28%
2021/04/21	6	109.08	6	110.75	111.00	0	12,799	0.00%
2021/04/20	2	110.25	15	110.47	110.00	-13	12,813	-0.10%
2021/04/19	38	109.53	44	108.72	109.50	-6	12,806	-0.05%
2021/04/16	44	112.53	16	111.16	110.50	28	12,837	0.22%
2021/04/15	7	109.57	4	111.50	112.50	3	12,742	0.02%
2021/04/14	12	108.13	18	106.08	106.00	-6	12,670	-0.05%
2021/04/13	4	110.38	4	110.50	108.00	0	12,569	0.00%
2021/04/12	14	111.75	2	109.25	108.50	12	12,524	0.10%
2021/04/09	24	114.19	20	113.20	113.00	4	12,433	0.03%
2021/04/08	19	113.89	30	114.42	113.50	-11	12,344	-0.09%
2021/04/07	27	111.11	16	113.41	115.00	11	12,160	0.09%
2021/04/06	10	110.45	12.1	111.14	114.00	-2.1	12,000	-0.02%
2021/04/01	9	106.61	22.5	105.52	105.50	-13.5	11,755	-0.12%
2021/03/31	17	102.62	7	101.93	102.00	10	11,534	0.09%
2021/03/30	19	101.34	40	103.26	103.00	-21	11,375	-0.18%
2021/03/29	36.5	99.79	16.1	100.12	99.40	20.4	11,059	0.18%
2021/03/26	15.1	97.33	14	97.99	98.00	1.1	10,827	0.01%
2021/03/25	50.1	98.27	56	98.27	96.70	-5.9	10,729	-0.05%
2021/03/24	3	94.73	14	94.97	94.80	-11	10,232	-0.11%
2021/03/23	7	94.96	44	93.86	93.60	-37	10,227	-0.36%
2021/03/22	8	94.36	4	94.45	93.50	4	10,174	0.04%
2021/03/19	12	92.79	14	92.71	92.80	-2	10,113	-0.02%
2021/03/18	8	94.85	0	0.00	94.10	8	10,049	0.08%
2021/03/17	80	95.20	66	94.03	94.50	14	9,947	0.14%
2021/03/16	23	93.07	56	94.88	98.70	-33	9,404	-0.35%
2021/03/15	4	89.40	3	89.03	89.80	1	8,980	0.01%
2021/03/12	19	89.79	25	88.63	88.40	-6	8,991	-0.07%
2021/03/11	9	87.39	20	87.41	88.20	-11	8,903	-0.12%
2021/03/10	1	86.30	11	85.81	86.30	-10	8,775	-0.11%
2021/03/09	8	84.18	13	84.18	85.30	-5	8,750	-0.06%
2021/03/08	10	85.68	5	84.82	84.50	5	8,811	0.06%
2021/03/05	6	84.78	12	84.75	85.80	-6	8,735	-0.07%
2021/03/04	9	84.99	4	85.00	84.70	5	8,712	0.06%
2021/03/03	21	84.81	26	85.15	84.90	-5	8,709	-0.06%
2021/03/02	25	86.88	19	87.49	85.70	6	8,584	0.07%
2021/02/26	44	84.65	17	84.99	84.60	27	8,371	0.32%
2021/02/25	50	86.68	30	86.89	86.50	20	8,356	0.24%
2021/02/24	51	86.23	25	85.62	84.10	26	8,261	0.31%
2021/02/23	28	84.87	21	85.06	84.00	7	7,957	0.09%
2021/02/22	94	89.16	54	89.44	87.60	40	7,648	0.52%
2021/02/19	43	82.15	44	83.29	87.80	-1	7,132	-0.01%
2021/02/18	41	79.65	41	79.74	79.90	0	6,636	0.00%
2021/02/17	1	76.00	12	75.83	76.30	-11	6,055	-0.18%
2021/02/05	20	70.03	32	70.39	69.40	-12	5,783	-0.21%
2021/02/04	1	68.80	3	69.10	68.80	-2	5,746	-0.03%
2021/02/03	5	67.90	10	68.61	68.60	-5	5,769	-0.09%
2021/02/02	11	68.03	5	67.94	67.90	6	5,945	0.10%
2021/02/01	3	65.13	0	0.00	66.80	3	6,203	0.05%
2021/01/29	24	67.97	11	66.37	66.20	13	6,303	0.21%
2021/01/28	4	70.23	2	70.65	68.70	2	6,298	0.03%
2021/01/27	142	76.01	121	74.39	72.80	21	6,149	0.34%	大買/大賣/
2021/01/26	18	73.01	29	75.17	76.20	-11	5,438	-0.20%
2021/01/25	1	69.00	3	69.17	69.30	-2	4,835	-0.04%
2021/01/22	0	0.00	7	67.26	67.60	-7	4,794	-0.15%
2021/01/21	5	66.00	5	64.60	64.60	0	4,809	0.00%
2021/01/20	2	65.50	1	65.70	65.30	1	4,819	0.02%
2021/01/19	16	68.34	12	67.58	67.50	4	4,842	0.08%
2021/01/18	42	70.46	37	69.44	69.00	5	4,972	0.10%
2021/01/15	17	70.79	42	70.84	69.50	-25	4,999	-0.50%
2021/01/14	11	69.26	20	69.60	69.70	-9	4,984	-0.18%
2021/01/13	6	67.63	7	67.93	67.80	-1	4,922	-0.02%
2021/01/12	17	67.86	22	66.90	66.70	-5	4,993	-0.10%
2021/01/11	6	66.10	5	67.40	67.40	1	5,037	0.02%
2021/01/08	12	67.29	14	67.37	67.20	-2	5,155	-0.04%
2021/01/07	14	67.36	36	67.09	66.80	-22	5,201	-0.42%
2021/01/06	7	66.74	8	65.66	65.50	-1	5,280	-0.02%
2021/01/05	7	67.07	10	66.65	66.50	-3	5,349	-0.06%
2021/01/04	1	66.70	1	67.10	67.30	0	5,502	0.00%
2020/12/31	6	66.10	3	66.00	65.70	3	6,172	0.05%
2020/12/29	2	64.60	0	0.00	64.20	2	6,793	0.03%
2020/12/28	1	65.40	10	65.20	65.10	-9	6,926	-0.13%
2020/12/25	0	0.00	6	64.85	64.70	-6	7,084	-0.08%
2020/12/24	7	65.33	7	65.24	65.00	0	7,243	0.00%
2020/12/23	17	64.38	10	63.70	63.70	7	7,464	0.09%
2020/12/21	1	63.50	0	0.00	63.50	1	8,202	0.01%
2020/12/18	5	63.60	0	0.00	63.60	5	8,471	0.06%
2020/12/17	7	63.33	2	63.60	63.40	5	8,854	0.06%
2020/12/16	0	0.00	0.1	65.00	64.70	-0.1	9,049	0.00%
2020/12/11	14	66.38	5	65.40	65.40	9	11,020	0.08%
2020/12/10	18	67.93	14	67.52	67.10	4	11,773	0.03%
2020/12/09	22	69.16	22	69.40	69.40	0	11,866	0.00%
2020/12/08	11	68.85	11	68.51	68.40	0	11,815	0.00%
2020/12/07	10	68.14	15	68.05	67.20	-5	11,731	-0.04%
2020/12/04	9	67.99	8	68.06	67.90	1	11,694	0.01%
2020/12/03	7	68.33	18	68.12	67.40	-11	11,759	-0.09%
2020/12/02	7	68.57	9	68.61	68.70	-2	11,711	-0.02%
2020/12/01	10	66.70	13	67.51	67.60	-3	11,601	-0.03%
2020/11/30	6	66.75	7	67.07	66.90	-1	11,605	-0.01%
2020/11/27	11	66.97	15	67.08	66.70	-4	11,637	-0.03%
2020/11/26	13	65.58	18	65.81	66.10	-5	11,562	-0.04%
2020/11/25	11	66.64	10	65.40	65.40	1	11,556	0.01%
2020/11/24	16	67.11	11	66.44	66.40	5	11,565	0.04%
2020/11/23	4	67.10	7	66.93	67.20	-3	11,498	-0.03%
2020/11/20	2	64.90	0	0.00	65.30	2	11,365	0.02%
2020/11/18	1	65.70	4	65.85	65.50	-3	11,345	-0.03%
2020/11/17	2	65.20	0	0.00	65.10	2	11,325	0.02%
2020/11/16	10	65.20	0	0.00	65.40	10	11,380	0.09%
2020/11/12	27	64.26	5	64.10	63.90	22	11,363	0.19%
2020/11/11	4	65.30	0	0.00	65.30	4	11,322	0.04%
2020/11/10	9	65.44	2	65.55	64.70	7	11,299	0.06%
2020/11/09	22	68.56	20	68.11	68.00	2	11,116	0.02%
2020/11/06	8	71.50	15	72.09	71.10	-7	10,825	-0.06%
2020/11/05	4	71.33	7	71.03	70.90	-3	10,723	-0.03%
2020/11/04	0	0.00	1	70.20	70.10	-1	10,662	-0.01%
2020/11/03	3	69.10	2	69.40	70.30	1	10,795	0.01%
2020/11/02	1	67.80	2	68.15	68.30	-1	10,743	-0.01%
2020/10/30	12	67.73	22	67.46	66.70	-10	10,713	-0.09%
2020/10/29	11	67.03	15	67.24	67.30	-4	10,687	-0.04%
2020/10/28	5	68.32	1	68.60	68.10	4	10,672	0.04%
2020/10/27	3	68.37	0	0.00	68.50	3	10,652	0.03%
2020/10/26	27	71.05	10	71.84	69.00	17	10,621	0.16%
2020/10/23	14	70.99	24	71.25	71.00	-10	10,467	-0.10%
2020/10/22	13	70.60	17	70.41	70.70	-4	10,379	-0.04%
2020/10/21	2	69.80	2	70.10	70.00	0	10,253	0.00%
2020/10/20	16	70.03	14	69.36	69.50	2	10,227	0.02%
2020/10/19	3	69.20	3	69.20	69.50	0	10,126	0.00%
2020/10/16	29	69.82	33	68.67	68.00	-4	10,087	-0.04%
2020/10/15	2	69.80	2	69.60	69.50	0	9,935	0.00%
2020/10/14	22	70.59	11	69.84	69.50	11	9,900	0.11%
2020/10/13	4	69.95	6	69.40	70.10	-2	9,877	-0.02%
2020/10/12	4	70.08	0	0.00	70.50	4	9,844	0.04%
2020/10/08	58	72.03	45	71.55	69.30	13	9,750	0.13%
2020/10/07	21	69.28	36	69.77	71.60	-15	9,124	-0.16%
2020/10/06	8	66.10	3	66.83	67.90	5	8,740	0.06%
2020/10/05	16	65.22	0	0.00	65.10	16	8,690	0.18%
2020/09/30	15	65.28	13.1	65.17	66.30	1.9	8,782	0.02%
2020/09/29	8	64.75	7.1	64.97	64.00	1	8,741	0.01%
2020/09/28	20	65.54	4	65.95	64.60	16	8,704	0.18%
2020/09/25	23	67.86	20	66.09	67.30	3	8,552	0.04%
2020/09/24	30	68.46	37	68.13	67.50	-7	8,202	-0.09%
2020/09/23	18	69.17	20	68.60	70.10	-2	7,934	-0.03%
2020/09/22	27	69.76	28	70.29	68.50	-1	7,740	-0.01%
2020/09/21	9	70.08	13	69.87	69.00	-4	7,383	-0.05%
2020/09/18	39	71.93	18	72.17	72.20	21	7,242	0.29%
2020/09/17	13.1	70.47	35	71.01	72.00	-21.9	6,767	-0.32%
2020/09/16	218.1	67.92	204	68.64	70.00	14.1	6,369	0.22%	大買/大賣/
2020/09/15	120	62.43	135	63.62	65.10	-15	5,609	-0.27%	大買/大賣/
2020/09/14	5	57.68	6	57.18	59.20	-1	4,909	-0.02%
2020/09/11	0	54.30	4	54.50	53.90	-4	4,784	-0.08%
2020/09/10	6	54.92	0	0.00	54.80	6	4,858	0.12%
2020/09/09	0	0.00	5	54.30	55.30	-5	4,950	-0.10%
2020/09/08	41	55.71	24	55.50	54.70	17	4,999	0.34%
2020/09/07	2	53.40	3	53.87	53.10	-1	5,008	-0.02%
2020/09/04	1	53.70	1	53.60	54.20	0	5,133	0.00%
2020/09/03	11	55.92	1	55.30	54.80	10	5,220	0.19%
2020/09/02	6	55.28	5	55.14	55.30	1	5,323	0.02%
2020/09/01	2	53.70	3	53.57	53.40	-1	5,620	-0.02%
2020/08/31	10	53.64	11	53.89	53.80	-1	5,701	-0.02%
2020/08/28	3	54.33	3	54.77	53.80	0	5,973	0.00%
2020/08/27	2	53.75	1	53.50	53.50	1	6,255	0.02%
2020/08/26	2	54.40	9	54.23	54.40	-7	6,355	-0.11%
2020/08/25	0	0.00	2	53.10	53.10	-2	6,497	-0.03%
2020/08/24	2	52.85	3	52.87	52.90	-1	6,655	-0.02%
2020/08/21	3	51.90	5	51.80	52.10	-2	6,881	-0.03%
2020/08/20	16	52.39	6	52.38	50.90	10	7,135	0.14%
2020/08/19	1	55.90	48	55.23	55.10	-47	7,182	-0.65%
2020/08/18	3	55.27	3	55.67	55.40	0	7,250	0.00%
2020/08/17	3	55.30	7	55.33	55.30	-4	7,487	-0.05%
2020/08/14	0	0.00	5	54.50	54.70	-5	7,583	-0.07%
2020/08/13	2	55.20	2	54.90	54.80	0	7,687	0.00%
2020/08/12	0	0.00	2	53.90	54.80	-2	8,026	-0.02%
2020/08/11	1	53.70	0	0.00	53.00	1	8,560	0.01%
2020/08/10	6	55.07	1	55.30	54.80	5	8,853	0.06%
2020/08/07	2	56.55	32	56.83	56.00	-30	9,415	-0.32%
2020/08/06	2	53.50	0	0.00	52.70	2	9,507	0.02%
2020/08/05	11	54.06	1	53.90	53.90	10	9,997	0.10%
2020/08/04	2	53.60	0	0.00	53.70	2	10,440	0.02%
2020/08/03	23	54.15	1	54.10	53.80	22	11,261	0.20%
2020/07/31	2	52.85	4	52.73	52.80	-2	11,751	-0.02%
2020/07/30	5	52.32	2	52.55	53.00	3	12,488	0.02%
2020/07/29	0	0.00	2	50.95	51.60	-2	12,730	-0.02%
2020/07/28	1	50.20	12	51.30	50.20	-11	12,797	-0.09%
2020/07/27	6	50.95	1	51.30	50.00	5	12,956	0.04%
2020/07/24	3	52.60	0	0.00	51.00	3	13,285	0.02%
2020/07/23	26	52.64	0	0.00	52.70	26	13,327	0.20%
2020/07/22	12	53.30	6	53.18	52.70	6	13,415	0.04%
2020/07/21	7	52.69	1	52.70	53.30	6	13,584	0.04%
2020/07/20	5	52.90	4	53.08	52.80	1	13,748	0.01%
2020/07/17	19	53.04	4	53.40	52.10	15	13,921	0.11%
2020/07/16	3	55.57	0	0.00	55.00	3	13,922	0.02%
2020/07/14	6	60.40	1	61.40	59.50	5	14,039	0.04%
2020/07/13	6	62.53	0	0.00	62.50	6	14,127	0.04%
2020/07/10	5	62.30	94	62.33	61.50	-89	14,144	-0.63%
2020/07/09	7	62.07	11	62.60	62.10	-4	14,181	-0.03%
2020/07/08	7	59.96	26	60.83	61.20	-19	14,222	-0.13%
2020/07/07	36	61.26	34	60.47	60.40	2	14,351	0.01%
2020/07/06	26	60.20	19	60.24	59.90	7	14,471	0.05%
2020/07/03	8	58.39	20	58.70	58.70	-12	14,561	-0.08%
2020/07/02	24	57.62	25	58.09	58.40	-1	14,934	-0.01%
2020/07/01	46	57.79	12	57.49	57.10	34	15,227	0.22%
2020/06/30	6	56.02	10	56.00	56.70	-4	15,401	-0.03%
2020/06/29	43	56.65	23	56.58	56.20	20	15,402	0.13%
2020/06/24	6	55.45	16	55.59	55.90	-10	15,345	-0.07%
2020/06/23	35	55.75	31	55.07	55.00	4	15,400	0.03%
2020/06/22	22	55.52	34	55.44	56.20	-12	15,324	-0.08%
2020/06/19	29	53.37	16	53.71	53.80	13	15,159	0.09%
2020/06/18	20	53.41	17	53.16	53.10	3	15,116	0.02%
2020/06/17	6	53.07	6	53.37	53.10	0	15,086	0.00%
2020/06/16	11	52.20	17	52.04	52.70	-6	15,056	-0.04%
2020/06/15	6	51.58	3	51.10	51.10	3	15,052	0.02%
2020/06/12	7	51.27	13	51.43	51.80	-6	15,063	-0.04%
2020/06/11	16	50.67	10	50.04	50.50	6	15,064	0.04%
2020/06/10	4	51.58	2	51.85	51.60	2	15,146	0.01%
2020/06/09	9	52.47	5	52.52	52.00	4	15,178	0.03%
2020/06/08	31	52.85	134	52.79	52.00	-103	15,246	-0.68%	大賣/鉅額交易
2020/06/05	10	57.82	3	57.77	57.70	7	15,141	0.05%
2020/06/04	36	59.33	32	58.29	58.00	4	15,353	0.03%
2020/06/03	39	59.09	42	59.99	60.30	-3	15,769	-0.02%
2020/06/02	13	58.53	15	58.15	57.70	-2	15,984	-0.01%
2020/06/01	23	58.77	14	58.63	58.30	9	16,421	0.05%
2020/05/29	22	57.46	23	57.63	57.70	-1	16,642	-0.01%
2020/05/28	15	57.13	17	58.11	57.10	-2	16,528	-0.01%
2020/05/27	87	56.83	20	56.70	55.90	67	16,379	0.41%
2020/05/26	11	57.96	44	57.57	58.10	-33	16,134	-0.20%
2020/05/25	10	57.59	10	56.97	57.80	0	16,019	0.00%
2020/05/22	39	58.83	28	58.53	57.10	11	15,985	0.07%
2020/05/21	4	58.45	36	58.30	58.00	-32	15,991	-0.20%
2020/05/20	8	57.78	7	57.60	57.40	1	15,879	0.01%
2020/05/19	56	58.63	32	58.27	57.00	24	15,747	0.15%
2020/05/18	55	60.76	89	61.13	61.20	-34	15,364	-0.22%
2020/05/15	34	58.84	31	58.72	57.50	3	14,791	0.02%
2020/05/14	63	61.27	63	61.57	59.80	0	14,442	0.00%
2020/05/13	30	60.43	45	60.77	61.00	-15	13,802	-0.11%
2020/05/12	46	60.67	46	60.83	60.80	0	13,520	0.00%
2020/05/11	12	58.43	24	58.63	59.50	-12	12,981	-0.09%
2020/05/08	56	58.26	141	57.95	58.30	-85	12,517	-0.68%	大賣/
2020/05/07	38	53.83	64	55.09	55.70	-26	11,727	-0.22%
2020/05/06	57	53.19	43	53.84	50.70	14	11,237	0.12%
2020/05/05	21	46.60	20.4	47.38	50.30	0.6	10,483	0.01%
2020/05/04	10	46.58	10	46.23	45.80	0	10,202	0.00%
2020/04/30	17	46.57	15	46.19	46.10	2	10,141	0.02%
2020/04/29	52	46.66	45	47.42	47.75	7	9,941	0.07%
2020/04/28	13	45.94	20	45.35	44.85	-7	9,568	-0.07%
2020/04/27	63	46.07	11	46.02	45.85	52	9,479	0.55%
2020/04/24	38	46.47	27	46.79	46.10	11	9,357	0.12%
2020/04/23	30	46.24	26	46.30	46.30	4	9,122	0.04%
2020/04/22	58	45.31	52	43.87	45.40	6	8,898	0.07%
2020/04/21	3	44.22	5	43.48	43.05	-2	8,656	-0.02%
2020/04/20	3	44.38	4	44.49	44.70	-1	8,549	-0.01%
2020/04/17	22	44.85	17	44.46	43.85	5	8,441	0.06%
2020/04/16	35	45.98	35	45.77	45.65	0	8,248	0.00%
2020/04/15	13	45.92	13	45.48	45.00	0	8,048	0.00%
2020/04/14	96	46.87	14	46.56	45.45	82	7,936	1.03%
2020/04/13	34	46.16	34	46.97	45.80	0	7,732	0.00%
2020/04/10	7	44.56	1	44.95	44.50	6	7,445	0.08%
2020/04/09	20	45.39	16	44.49	44.05	4	7,180	0.06%
2020/04/08	5	43.60	10	43.02	43.40	-5	6,922	-0.07%
2020/04/07	14	44.61	30	44.44	43.50	-16	6,708	-0.24%
2020/04/06	30	42.25	22	43.30	43.70	8	6,238	0.13%
2020/04/01	14	39.44	6	38.42	39.75	8	5,855	0.14%
2020/03/31	4	36.41	1	36.20	36.15	3	5,580	0.05%
2020/03/30	3	36.40	2	35.98	36.20	1	5,518	0.02%
2020/03/27	27	36.43	16	36.66	36.00	11	5,446	0.20%
2020/03/25	2	34.25	43	34.98	34.25	-41	5,254	-0.78%
2020/03/24	1	34.90	0	0.00	34.40	1	5,180	0.02%
2020/03/23	1	32.30	0	0.00	33.15	1	5,108	0.02%
2020/03/19	0	0.00	2	32.78	31.10	-2	5,000	-0.04%
2020/03/18	7	35.22	3	35.70	34.50	4	4,882	0.08%
2020/03/17	27	35.14	28	34.47	34.45	-1	4,772	-0.02%
2020/03/16	137	34.75	135	34.28	34.20	2	4,627	0.04%	大買/大賣/
2020/03/13	20	32.15	2	32.18	32.95	18	4,383	0.41%
2020/03/12	26	35.63	13	36.18	35.70	13	4,232	0.31%
2020/03/11	34	40.35	69	40.06	38.20	-35	3,998	-0.88%
2020/03/10	21	40.49	13	39.96	38.90	8	3,708	0.22%
2020/03/09	78	47.52	121	45.09	43.00	-43	3,398	-1.27%	大賣/
2020/03/06	161	44.40	18	44.35	46.20	143	2,687	5.32%	大買/鉅額交易
2020/03/05	49	41.68	27	41.31	42.00	22	2,126	1.03%
2020/03/04	11	37.88	7	38.64	39.15	4	1,554	0.26%
2020/03/03	2	35.65	0	0.00	35.60	2	1,144	0.17%
2020/03/02	1	35.10	4	35.59	35.10	-3	1,075	-0.28%
2020/02/26	0	0.00	3	34.90	34.50	-3	925	-0.32%
2020/02/25	4	36.13	0	0.00	35.00	4	895	0.45%
2020/02/24	9	35.92	12	36.85	36.65	-3	808	-0.37%
2020/02/20	0	0.00	1	34.05	34.05	-1	501	-0.20%
2020/02/18	0	0.00	6	33.90	33.90	-6	490	-1.22%
2020/02/17	6	34.20	0	0.00	34.10	6	489	1.22%
2020/02/13	3	34.02	0	0.00	33.75	3	470	0.64%
2020/02/07	2	35.45	6	34.80	34.40	-4	390	-1.02%
2020/02/06	2	33.90	0	0.00	33.70	2	327	0.61%
2020/02/05	1	34.10	1	34.05	34.10	0	312	0.00%
2020/02/04	2	33.28	1	32.60	33.60	1	297	0.34%
2020/01/31	0	0.00	40	31.27	31.30	-40	227	-17.62%
2020/01/30	0	0.00	2	31.65	31.40	-2	225	-0.89%
2019/12/26	20	32.65	0	0.00	32.60	20	256	7.79%
2019/12/25	20	32.70	0	0.00	32.65	20	257	7.77%
2019/11/29	2	32.13	0	0.00	32.00	2	397	0.50%
2019/11/04	0	0.00	6	33.50	33.10	-6	654	-0.92%
2019/10/29	0	0.00	8	33.90	33.95	-8	654	-1.22%
2019/10/28	1	33.70	0	0.00	34.05	1	653	0.15%
2019/09/18	8	33.95	0	0.00	33.85	8	596	1.34%
2019/09/04	0	0.00	5	35.30	35.30	-5	493	-1.01%
2019/08/30	0	0.00	1	34.90	34.70	-1	446	-0.22%
2019/08/29	0	0.00	6	34.60	34.95	-6	415	-1.44%
2019/08/27	2	34.30	1	34.65	34.00	1	369	0.27%
2019/08/26	0	0.00	8	33.02	33.10	-8	318	-2.51%
2019/08/23	2	34.45	0	0.00	34.40	2	302	0.66%
2019/08/22	1	34.10	0	0.00	34.25	1	297	0.34%
2019/08/21	0	0.00	10	34.25	34.25	-10	288	-3.47%
2019/08/20	6	34.50	0	0.00	34.50	6	280	2.14%
2019/08/16	0	0.00	1	33.45	33.20	-1	242	-0.41%
2019/08/15	3	33.50	0	0.00	33.10	3	233	1.28%
2019/08/13	0	0.00	23	31.88	32.00	-23	194	-11.81%
2019/07/26	0	0.00	1	31.95	31.85	-1	177	-0.56%
2019/07/25	0	0.00	17	31.62	31.60	-17	171	-9.93%
2019/07/05	0	0.00	1	32.15	32.10	-1	153	-0.65%
2019/07/01	1	31.90	0	0.00	31.95	1	162	0.62%
2019/06/25	5	31.30	0	0.00	31.35	5	173	2.88%
2019/06/17	4	30.70	0	0.00	30.75	4	211	1.89%
2019/06/14	2	30.70	0	0.00	30.80	2	214	0.93%
2019/06/13	4	30.90	0	0.00	30.85	4	217	1.84%
2019/06/10	8	30.70	0	0.00	30.70	8	225	3.54%
2019/05/30	0	0.00	0.1	30.60	30.45	-0.1	228	-0.03%
2019/05/09	6	31.00	0	0.00	31.20	6	225	2.66%
2019/05/07	3	31.75	0	0.00	31.75	3	222	1.35%
2019/04/30	9	31.38	0	0.00	31.40	9	220	4.09%
2019/04/29	0	0.00	1	32.00	31.95	-1	217	-0.46%
2019/04/18	1	32.10	0	0.00	32.10	1	209	0.48%
2019/04/12	0	0.00	1	32.00	32.00	-1	193	-0.52%
2019/04/10	0	0.00	1	32.10	32.05	-1	187	-0.53%
2019/04/02	1	31.40	0	0.00	31.55	1	169	0.59%
2019/04/01	10	31.20	0	0.00	31.10	10	162	6.16%
2019/03/28	0	0.00	1	30.95	30.95	-1	155	-0.64%
2019/03/27	1	31.40	1	31.20	31.20	0	153	0.00%
2019/03/26	2	30.95	0	0.00	30.95	2	147	1.35%
2019/03/22	1	30.90	0	0.00	30.65	1	135	0.74%
2019/03/19	2	30.15	0	0.00	30.15	2	114	1.75%
2019/03/04	0	0.00	10	29.38	29.45	-10	103	-9.62%
2018/12/22	10	29.40	0	0.00	29.05	10	114	8.73%
2018/11/21	0	0.00	2	28.90	28.95	-2	121	-1.65%
2018/11/09	2	28.25	0	0.00	28.35	2	137	1.45%
2018/10/16	0	0.00	2	28.85	29.00	-2	174	-1.14%
2018/10/05	2	29.98	0	0.00	30.00	2	177	1.12%
2018/08/15	0	0.00	3	31.65	31.70	-3	264	-1.13%
2018/07/18	0	0.00	1	29.85	29.65	-1	296	-0.34%
2018/07/17	2	29.20	0	0.00	29.40	2	301	0.66%
2018/07/13	1	30.25	1	30.35	30.30	0	303	0.00%
2018/07/09	1	30.10	1	30.15	30.00	0	323	0.00%
2018/07/04	0	0.00	2	30.15	30.30	-2	334	-0.60%
2018/06/29	1	30.45	0	0.00	31.10	1	330	0.30%
2018/06/26	0	0.00	2	30.50	30.20	-2	328	-0.61%
2018/06/25	1	31.00	0	0.00	30.90	1	320	0.31%
2018/06/14	0	0.00	1	32.30	32.30	-1	355	-0.28%
2018/06/05	5	32.30	0	0.00	32.35	5	454	1.10%
2018/05/22	3	31.70	0	0.00	31.60	3	630	0.48%
2018/05/09	3	31.80	0	0.00	31.60	3	747	0.40%
2018/04/25	1	32.80	0	0.00	33.00	1	798	0.13%
2018/04/17	3	34.05	0	0.00	34.60	3	800	0.37%
2018/04/10	0	0.00	10	36.86	37.15	-10	859	-1.16%
2018/03/22	0	0.00	6	37.22	36.60	-6	933	-0.64%
2018/03/15	0	0.00	4	38.54	38.25	-4	1,163	-0.34%
2018/03/05	5	36.35	0	0.00	37.20	5	1,317	0.38%
2018/03/02	1	36.40	0	0.00	37.00	1	1,333	0.08%
2018/02/26	7	37.22	5	37.15	37.35	2	1,494	0.13%
2018/02/22	4	36.10	0	0.00	36.50	4	1,453	0.28%
2018/02/06	5	33.20	0	0.00	34.60	5	1,492	0.33%
2018/02/02	1	34.20	0	0.00	34.90	1	1,509	0.07%
2018/01/31	0	0.00	3	34.85	35.10	-3	1,578	-0.19%
2018/01/25	0	0.00	1	35.00	35.00	-1	1,790	-0.06%
2018/01/12	1	34.90	0	0.00	35.00	1	2,082	0.05%
2018/01/09	0	0.00	15	35.64	35.70	-15	2,107	-0.71%
2018/01/08	0	0.00	5	37.05	36.45	-5	2,092	-0.24%
2018/01/05	0	0.00	22	37.70	37.55	-22	2,078	-1.06%
2018/01/03	0	0.00	2	37.30	37.35	-2	2,049	-0.10%