松翰 (5471)-元大-南屯券商分點個股進出

台股 » 個股 » 松翰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松翰

(5471)

可現股當沖

股價
50.9
漲跌
▲0.1
漲幅
+0.20%
成交量
121張
產業
上市半導體類股
633人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

松翰 (5471)籌碼相關－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/04/29	0	0.00	0	50.20	50.80	0	557	0.00%
2024/04/24	0.2	50.28	0	0.00	50.10	0.2	561	0.04%
2024/04/18	1	51.40	0	0.00	51.30	1	568	0.18%
2024/04/17	1	51.00	0	0.00	51.70	1	568	0.18%
2024/04/10	0.1	54.50	0	0.00	55.10	0.1	562	0.01%
2024/04/08	1	54.00	0	0.00	53.30	1	557	0.18%
2024/04/03	0	0.00	2.1	54.32	54.60	-2.1	559	-0.38%
2024/04/02	0	0.00	16	54.97	54.20	-16	593	-2.70%
2024/04/01	0	55.10	7	55.16	54.90	-7	583	-1.19%
2024/03/29	2	53.00	0.3	53.00	52.80	1.7	555	0.31%
2024/03/28	24	54.57	2	53.75	53.70	22	547	4.01%
2024/03/27	9	53.81	17	53.81	54.10	-8	493	-1.62%
2024/03/21	1	49.30	0	0.00	49.75	1	435	0.23%
2024/03/20	0.4	49.00	0	0.00	48.80	0.4	440	0.09%
2024/03/15	1.2	48.77	2	49.20	48.60	-0.9	456	-0.19%
2024/03/14	0.1	49.40	0.2	49.90	49.65	-0.1	460	-0.02%
2024/03/13	2	49.83	0	0.00	49.65	2	466	0.43%
2024/03/08	1	50.30	3	50.90	50.20	-2	486	-0.41%
2024/03/07	1	50.80	0	0.00	51.00	1	497	0.20%
2024/03/05	0	52.00	0	0.00	52.30	0	523	0.00%
2024/03/04	0	53.00	0	0.00	51.90	0	546	0.00%
2024/03/01	3	52.60	0	0.00	52.50	3	583	0.51%
2024/02/29	4	53.48	0	0.00	53.70	4	608	0.66%
2024/02/27	1.1	54.09	4	54.20	54.10	-2.9	630	-0.46%
2024/02/23	4	53.65	1	53.10	53.00	3	843	0.36%
2024/02/15	0	51.70	0	0.00	51.50	0	966	0.00%
2024/02/02	2	52.60	1	52.40	52.40	1	969	0.10%
2024/02/01	0	53.10	0	0.00	52.80	0	973	0.00%
2024/01/31	0	53.70	0	0.00	53.20	0	980	0.00%
2024/01/30	1	53.00	0.1	53.70	52.70	0.9	983	0.09%
2024/01/29	2	54.00	0	0.00	53.80	2	986	0.20%
2024/01/24	0.1	55.50	0	0.00	55.20	0.1	990	0.01%
2024/01/19	0	0.00	1	52.80	52.90	-1	992	-0.10%
2024/01/15	1	54.30	0	0.00	54.70	1	1,008	0.10%
2024/01/10	1	54.90	0	0.00	54.60	1	1,031	0.10%
2024/01/04	1	55.60	0	0.00	55.20	1	1,034	0.10%
2023/12/29	1	57.30	0	0.00	57.40	1	1,023	0.10%
2023/12/28	0	0.00	1	57.60	57.80	-1	1,014	-0.10%
2023/12/22	0.2	54.30	0	0.00	55.00	0.2	989	0.02%
2023/12/21	0	54.50	3	54.23	54.30	-3	984	-0.30%
2023/12/20	1	54.90	1	54.60	54.70	0	979	0.00%
2023/12/19	1	54.61	4	54.38	55.20	-3	975	-0.30%
2023/12/18	2.8	56.67	0	0.00	55.80	2.8	968	0.28%
2023/12/15	2	57.35	0	0.00	57.00	2	961	0.21%
2023/12/14	3	57.50	0	0.00	56.80	3	950	0.32%
2023/12/11	2	56.75	0	0.00	56.70	2	929	0.22%
2023/12/07	1	55.50	0	0.00	55.40	1	908	0.11%
2023/12/05	1	56.50	2.3	56.09	55.90	-1.3	891	-0.15%
2023/12/01	0	0.00	1	57.60	57.70	-1	862	-0.12%
2023/11/30	0	57.30	2	57.05	56.90	-2	844	-0.24%
2023/11/28	2.1	58.48	0	0.00	58.50	2.1	799	0.26%
2023/11/27	1	56.60	0	0.00	56.50	1	762	0.13%
2023/11/24	0	0.00	0.1	57.00	56.50	-0.1	732	-0.01%
2023/11/22	13.3	56.98	14	57.34	57.80	-0.7	624	-0.11%
2023/11/21	0	0.00	2	54.95	55.00	-2	478	-0.42%
2023/11/20	1.1	52.74	1	54.20	53.90	0.1	415	0.02%
2023/11/17	0	0.00	1	50.60	50.60	-1	362	-0.28%
2023/11/14	2	49.80	0	0.00	49.90	2	341	0.59%
2023/11/09	0.4	49.20	0	0.00	49.10	0.4	335	0.12%
2023/11/07	1	50.10	0	0.00	49.40	1	329	0.30%
2023/10/25	0.1	49.25	0	0.00	49.15	0.1	314	0.02%
2023/10/24	0	0.00	3	48.55	47.95	-3	305	-0.98%
2023/10/18	1	47.50	0	0.00	47.85	1	311	0.32%
2023/10/03	1	46.90	0	0.00	46.90	1	319	0.31%
2023/08/23	0	43.40	0	0.00	43.55	0	299	0.00%
2023/08/18	1	43.50	0	0.00	43.55	1	305	0.33%
2023/08/14	0.1	44.00	0	0.00	43.40	0.1	299	0.02%
2023/08/11	1	44.15	0	0.00	44.45	1	296	0.34%
2023/08/10	0	0.00	1	44.25	44.25	-1	295	-0.34%
2023/08/09	1	45.20	0	0.00	45.10	1	291	0.34%
2023/07/28	0	0.00	2	46.43	46.40	-2	275	-0.73%
2023/07/26	2	45.58	0	0.00	45.60	2	269	0.74%
2023/07/24	0.1	45.70	0	0.00	45.55	0.1	264	0.02%
2023/07/21	1.1	47.23	0	0.00	47.10	1.1	256	0.44%
2023/07/20	0.1	48.20	0	0.00	48.10	0.1	256	0.02%
2023/07/19	0.1	48.75	0	0.00	48.55	0.1	249	0.02%
2023/07/18	0	0.00	2	51.60	51.00	-2	250	-0.80%
2023/07/17	2	51.05	0	0.00	51.00	2	241	0.84%
2023/07/13	1	49.80	0	0.00	49.65	1	241	0.41%
2023/07/07	0	0.00	0	50.40	50.10	0	242	0.00%
2023/07/05	0.3	50.90	0	0.00	50.80	0.3	251	0.12%
2023/06/20	1	51.30	0	0.00	51.40	1	258	0.39%
2023/06/12	1	51.30	0	0.00	51.40	1	259	0.39%
2023/06/05	0	0.00	1	51.30	51.30	-1	266	-0.38%
2023/05/31	0	0.00	1	50.90	51.00	-1	274	-0.36%
2023/05/30	0.1	51.00	0	0.00	51.00	0.1	276	0.04%
2023/05/29	1.1	51.27	0	0.00	51.10	1.1	279	0.40%
2023/05/24	0.1	51.00	0	0.00	51.40	0.1	284	0.02%
2023/05/23	0	50.80	0	0.00	50.70	0	284	0.01%
2023/05/16	0	0.00	5	49.10	49.15	-5	292	-1.71%
2023/05/15	0	49.00	2	48.80	48.85	-2	295	-0.68%
2023/05/03	0	50.40	0	0.00	50.20	0	363	0.00%
2023/05/02	0	0.00	0	49.70	50.20	0	373	0.00%
2023/04/14	1	54.00	0	0.00	54.00	1	364	0.27%
2023/03/15	0	54.50	0	0.00	53.60	0	817	0.00%
2023/03/14	0	53.60	0	0.00	53.50	0	823	0.00%
2023/03/13	0	53.60	0	0.00	53.40	0	832	0.00%
2023/03/06	0	55.50	0	0.00	55.60	0	960	0.00%
2023/03/01	0	54.80	0	0.00	54.30	0	965	0.00%
2023/02/23	0	0.00	0	55.30	55.40	0	965	0.00%
2023/02/22	0	0.00	0	55.00	54.50	0	966	0.00%
2023/02/20	0.1	55.20	0	0.00	55.10	0.1	975	0.01%
2023/02/17	0	0.00	1.3	54.77	54.80	-1.3	978	-0.14%
2023/02/01	0	53.70	1	53.40	53.60	-1	954	-0.10%
2023/01/31	0.3	51.80	0	0.00	51.90	0.3	937	0.03%
2023/01/11	0	0.00	10	51.40	51.10	-10	921	-1.09%
2022/12/29	1	50.10	1	50.70	50.80	0	903	0.00%
2022/12/26	0	50.60	0	0.00	50.40	0	886	0.00%
2022/12/22	0.1	52.10	2	52.10	52.00	-1.9	875	-0.21%
2022/12/21	17	56.19	9	55.69	53.40	8	842	0.95%
2022/12/20	1	53.70	4	54.70	55.10	-3	535	-0.56%
2022/12/19	1	50.10	0	0.00	50.10	1	493	0.20%
2022/12/16	1	49.64	1	49.20	48.80	0	490	0.01%
2022/12/15	0	0.00	1	50.90	50.80	-1	483	-0.21%
2022/12/14	3	50.23	0	0.00	50.40	3	479	0.63%
2022/12/09	4	49.88	0	0.00	49.70	4	475	0.84%
2022/12/06	2	51.10	0	0.00	51.10	2	458	0.44%
2022/12/05	0	52.60	31	52.63	52.20	-31	451	-6.85%
2022/12/01	31.2	52.52	0	0.00	52.60	31.2	412	7.57%
2022/11/30	1.3	49.05	0	0.00	48.65	1.3	382	0.34%
2022/11/25	0	0.00	2	48.60	48.55	-2	307	-0.65%
2022/11/11	0	0.00	1	49.55	49.00	-1	275	-0.36%
2022/11/10	1	48.95	0	0.00	48.90	1	269	0.37%
2022/11/09	0	0.00	6	48.65	49.15	-6	268	-2.23%
2022/10/31	0	0.00	0.2	45.90	45.95	-0.2	272	-0.06%
2022/10/28	0.1	45.75	0	0.00	45.45	0.1	274	0.02%
2022/10/27	0.1	45.77	0	0.00	45.95	0.1	279	0.03%
2022/10/20	0	45.75	0	0.00	45.45	0	294	0.02%
2022/10/17	3	45.40	0	0.00	46.60	3	314	0.95%
2022/10/13	0	45.55	0	0.00	44.00	0	348	0.00%
2022/09/28	0.1	48.10	3	47.12	46.50	-2.9	388	-0.75%
2022/09/27	2	49.00	1	48.60	49.50	1	387	0.26%
2022/09/26	1.1	49.33	0	0.00	49.35	1.1	400	0.26%
2022/09/22	0	0.00	4	54.25	54.10	-4	434	-0.92%
2022/09/21	0	0.00	2	55.10	55.00	-2	434	-0.46%
2022/09/19	0	55.60	0	0.00	55.30	0	440	0.01%
2022/09/16	0.1	56.40	0	0.00	55.80	0.1	444	0.02%
2022/09/13	0	0.00	3	57.60	57.50	-3	454	-0.66%
2022/09/08	3	55.60	0	0.00	57.20	3	488	0.61%
2022/09/06	0.2	56.40	1	55.80	55.90	-0.8	493	-0.16%
2022/09/05	0.4	57.25	1	57.00	57.00	-0.6	499	-0.12%
2022/09/02	1	58.10	1	58.40	58.00	0	509	0.00%
2022/09/01	0	0.00	1	59.00	58.40	-1	512	-0.19%
2022/08/31	0	0.00	1	59.20	59.40	-1	519	-0.19%
2022/08/29	0	58.80	0	0.00	58.70	0	525	0.01%
2022/08/26	0	0.00	1	59.30	59.30	-1	526	-0.19%
2022/08/25	1	59.30	0	0.00	58.90	1	530	0.19%
2022/08/18	0.1	58.30	0	0.00	59.20	0.1	553	0.02%
2022/08/09	0.1	56.00	0	0.00	55.70	0.1	565	0.01%
2022/08/08	0.1	55.80	0	0.00	55.80	0.1	567	0.01%
2022/08/05	0.2	57.00	0	0.00	56.80	0.2	566	0.03%
2022/08/03	0.1	56.95	0	0.00	56.60	0.1	571	0.02%
2022/08/02	0.1	57.30	0	0.00	57.30	0.1	580	0.02%
2022/08/01	0	0.00	1	57.80	58.10	-1	585	-0.17%
2022/07/29	0.1	58.20	0	0.00	57.80	0.1	586	0.02%
2022/07/28	0.2	57.77	0	0.00	57.30	0.2	590	0.03%
2022/07/27	0.1	58.40	0	59.00	58.30	0.1	589	0.02%
2022/07/26	1.2	59.36	0	0.00	58.90	1.2	588	0.20%
2022/07/22	0	0.00	1	62.30	61.20	-1	590	-0.17%
2022/07/21	1	60.90	2	61.60	62.00	-1	605	-0.17%
2022/07/20	3	68.13	0	0.00	68.00	3	603	0.50%
2022/07/15	0	0.00	1	64.40	65.40	-1	597	-0.17%
2022/07/14	0	0.00	6	63.00	63.20	-6	587	-1.02%
2022/07/13	0	0.00	5	61.30	61.60	-5	583	-0.86%
2022/07/11	0	0.00	0.1	61.40	61.70	-0.1	592	-0.02%
2022/07/07	1	61.29	1	60.30	61.50	0	600	0.00%
2022/07/04	50	60.39	0.4	60.20	60.40	49.7	645	7.70%
2022/07/01	0	0.00	53	60.84	60.50	-53	661	-8.02%
2022/06/30	0.1	66.80	0	0.00	67.00	0.1	638	0.02%
2022/06/23	1	67.40	0	0.00	68.00	1	839	0.12%
2022/06/22	0.1	68.80	0	0.00	68.50	0.1	862	0.01%
2022/06/20	0.2	68.25	0	0.00	67.30	0.2	968	0.02%
2022/06/17	0.2	70.40	0	0.00	69.90	0.2	963	0.02%
2022/06/16	0	72.30	0	0.00	71.30	0	957	0.00%
2022/06/15	1.1	72.21	0	0.00	71.80	1.1	966	0.11%
2022/06/13	1.2	73.02	0.1	73.70	72.60	1.1	981	0.11%
2022/06/10	1	75.20	0	0.00	75.10	1	981	0.10%
2022/06/09	1	76.10	0	0.00	75.90	1	983	0.10%
2022/06/02	0.1	77.60	0	0.00	77.40	0.1	1,027	0.00%
2022/05/23	0	0.00	3	75.60	75.30	-3	1,189	-0.25%
2022/05/18	1	77.00	1	76.70	76.50	0	1,202	0.00%
2022/05/16	0	0.00	1	74.40	74.10	-1	1,192	-0.08%
2022/05/10	0.1	73.88	0	0.00	75.60	0.1	1,226	0.01%
2022/05/04	1	77.20	0	0.00	77.20	1	1,221	0.08%
2022/04/27	20	73.80	0.1	73.70	73.80	19.9	1,223	1.62%
2022/04/26	1	77.40	0	0.00	76.10	1	1,208	0.08%
2022/04/25	3	77.70	20	77.10	77.00	-17	1,208	-1.41%
2022/04/22	1	80.70	0	0.00	80.60	1	1,195	0.08%
2022/04/20	0.2	82.20	0	0.00	81.80	0.2	1,227	0.02%
2022/04/18	1	81.00	0	0.00	80.70	1	1,273	0.08%
2022/04/14	0	83.60	0	0.00	82.90	0	1,320	0.00%
2022/04/13	0.1	83.54	0	0.00	83.70	0.1	1,328	0.00%
2022/04/11	0.1	83.70	0	0.00	83.10	0.1	1,446	0.00%
2022/04/07	2	86.55	0	0.00	85.90	2	1,531	0.13%
2022/03/31	3	89.73	3	90.00	90.00	0	1,502	0.00%
2022/03/30	1	93.00	5	93.02	91.00	-4	1,485	-0.27%
2022/03/29	3	92.07	10	92.44	91.40	-7	1,419	-0.49%
2022/03/28	0	89.50	0	0.00	89.30	0	1,335	0.00%
2022/03/25	4	90.73	5	90.70	90.40	-1	1,331	-0.08%
2022/03/24	6.1	90.70	0	0.00	90.90	6.1	1,308	0.47%
2022/03/23	3	90.13	7	90.09	90.40	-4	1,273	-0.31%
2022/03/22	1	86.80	1	87.50	87.80	0	1,216	0.00%
2022/03/21	3	87.60	1	87.30	87.40	2	1,215	0.16%
2022/03/17	1	84.60	2	84.80	85.30	-1	1,209	-0.08%
2022/03/15	1.1	85.05	0	0.00	84.20	1.1	1,230	0.09%
2022/03/11	0.1	86.50	20	87.03	86.40	-19.9	1,288	-1.54%
2022/03/10	2	86.30	0	0.00	87.00	2	1,298	0.16%
2022/03/08	0	0.00	1	84.10	84.00	-1	1,446	-0.07%
2022/03/07	0	0.00	1	88.70	86.60	-1	1,505	-0.07%
2022/03/04	0	89.30	1	89.30	89.10	-1	1,504	-0.07%
2022/03/03	1	89.10	0.1	89.40	89.00	0.9	1,511	0.06%
2022/03/02	1	87.80	1	88.60	88.70	0	1,517	0.00%
2022/03/01	0	0.00	1	88.10	88.20	-1	1,520	-0.07%
2022/02/25	2	88.80	4	88.00	87.60	-2	1,523	-0.13%
2022/02/24	2	87.35	1	87.50	87.30	1	1,517	0.07%
2022/02/23	0	0.00	4	84.80	86.20	-4	1,480	-0.27%
2022/02/22	1	84.60	0	0.00	84.30	1	1,672	0.06%
2022/02/21	0	0.00	1	85.50	86.00	-1	1,747	-0.06%
2022/02/17	1	85.80	0	0.00	85.10	1	1,786	0.06%
2022/02/15	1	85.90	1	85.50	85.60	0	1,846	0.00%
2022/02/14	0	0.00	2	83.60	83.90	-2	1,863	-0.11%
2022/02/11	0	0.00	1	85.30	85.00	-1	1,873	-0.05%
2022/02/10	3	85.13	1	85.50	85.10	2	1,891	0.11%
2022/02/07	0	0.00	6.2	83.33	83.60	-6.2	1,902	-0.32%
2022/01/26	3.2	82.71	3	82.60	82.50	0.2	1,907	0.01%
2022/01/25	0	0.00	0.1	83.85	83.20	-0.1	1,932	-0.01%
2022/01/24	0.1	83.85	1	83.70	83.40	-0.9	1,961	-0.05%
2022/01/21	1	85.00	1	84.60	84.60	0	1,967	0.00%
2022/01/19	0.1	85.60	0.4	85.60	86.00	-0.3	1,993	-0.02%
2022/01/18	2.2	86.06	0.1	85.70	86.00	2.1	2,033	0.10%
2022/01/17	0	84.60	1.3	84.91	84.90	-1.3	2,029	-0.06%
2022/01/14	0.2	83.95	0	0.00	83.30	0.2	2,047	0.01%
2022/01/13	1	85.30	0.3	85.53	85.00	0.7	2,057	0.03%
2022/01/12	1.2	86.47	0	0.00	86.30	1.2	2,044	0.06%
2022/01/11	0.1	88.66	0	0.00	88.80	0.1	2,029	0.01%
2022/01/10	0.2	89.26	0	0.00	88.80	0.2	2,018	0.01%
2022/01/07	1.2	91.28	0	0.00	90.80	1.2	1,999	0.06%
2022/01/06	3.1	92.50	0	0.00	92.70	3.1	1,989	0.15%
2022/01/05	2	93.50	0	0.00	93.50	2	2,014	0.10%
2022/01/04	5.2	95.15	2	95.65	93.90	3.2	2,014	0.16%
2022/01/03	5	94.66	11.2	94.88	95.00	-6.2	1,926	-0.32%
2021/12/29	0	0.00	0.1	92.05	92.00	-0.1	1,881	-0.01%
2021/12/28	1.1	91.44	0	0.00	91.40	1.1	1,914	0.06%
2021/12/27	0	0.00	0.1	91.80	91.50	-0.1	1,947	0.00%
2021/12/24	0	0.00	1	91.80	91.10	-1	1,982	-0.05%
2021/12/22	0	0.00	1.1	91.52	91.30	-1.1	2,010	-0.05%
2021/12/21	0	0.00	0.4	91.33	91.20	-0.4	2,038	-0.02%
2021/12/20	0.1	90.60	0.1	91.40	90.30	0	2,067	0.00%
2021/12/17	0.1	90.70	0	0.00	91.00	0.1	2,090	0.00%
2021/12/16	2	91.60	0.1	91.64	91.60	2	2,096	0.09%
2021/12/15	0	0.00	0.2	90.73	90.60	-0.2	2,097	-0.01%
2021/12/14	0.1	90.60	0	0.00	90.00	0.1	2,103	0.00%
2021/12/13	0.1	90.76	0	0.00	90.60	0.1	2,101	0.00%
2021/12/10	2.1	90.85	0.2	90.87	91.20	2	2,110	0.09%
2021/12/09	1.2	90.23	0	0.00	90.40	1.2	2,114	0.05%
2021/12/08	1.2	91.70	2	91.20	91.60	-0.9	2,125	-0.04%
2021/12/07	1.2	93.62	2	93.75	93.60	-0.8	2,093	-0.04%
2021/12/06	0.2	95.11	0	0.00	94.70	0.2	2,097	0.01%
2021/12/03	1.2	95.87	1	96.20	95.80	0.2	2,136	0.01%
2021/12/02	33	96.13	9	95.88	94.60	24	2,197	1.09%
2021/12/01	1	93.90	2.3	94.43	96.50	-1.3	2,259	-0.06%
2021/11/30	0.1	91.60	0	0.00	92.50	0.1	2,285	0.00%
2021/11/26	2	90.80	0	0.00	90.10	2	2,347	0.09%
2021/11/24	0.1	91.50	1	91.30	92.00	-0.9	2,366	-0.04%
2021/11/23	2	93.40	1	92.30	91.60	1	2,375	0.04%
2021/11/22	0	0.00	9	93.81	94.00	-9	2,378	-0.38%
2021/11/19	10.1	97.46	4	97.25	94.40	6.1	2,386	0.26%
2021/11/18	10	94.37	8	94.20	96.00	2	2,243	0.09%
2021/11/17	5	92.20	0	0.00	92.40	5	2,192	0.23%
2021/11/12	0	0.00	0	89.50	90.30	0	2,209	0.00%
2021/11/11	0	0.00	1	89.42	89.90	-1	2,216	-0.05%
2021/11/09	0	88.00	1	88.20	88.20	-1	2,282	-0.04%
2021/11/03	0	0.00	0	87.60	86.70	0	2,543	0.00%
2021/11/02	1	87.22	2	86.95	85.70	-1	2,653	-0.04%
2021/11/01	1	88.60	0	0.00	88.70	1	2,715	0.04%
2021/10/29	1	85.80	0	0.00	85.80	1	2,724	0.04%
2021/10/27	0	0.00	1	83.60	84.70	-1	2,784	-0.04%
2021/10/26	3	84.30	3	84.30	83.60	0	2,871	0.00%
2021/10/25	0	0.00	10	86.20	86.40	-10	2,896	-0.35%
2021/10/22	4	86.00	4	86.48	85.50	0	3,031	0.00%
2021/10/20	1	84.60	0	0.00	85.10	1	3,210	0.03%
2021/10/19	0	0.00	1	84.60	84.30	-1	3,512	-0.03%
2021/10/18	0	0.00	0	82.80	82.50	0	3,833	0.00%
2021/10/15	15	82.50	1	82.20	82.50	14	4,385	0.32%
2021/10/14	22	80.39	0	0.00	80.60	22	4,800	0.46%
2021/10/13	4	80.37	0.2	80.99	79.50	3.8	5,370	0.07%
2021/10/12	5	82.60	35	82.40	82.30	-30	5,542	-0.54%
2021/10/08	10	86.50	0	85.20	85.10	10	5,564	0.18%
2021/10/07	28	85.53	0	0.00	86.20	28	5,604	0.50%
2021/10/06	0	0.00	33	82.54	82.50	-33	5,827	-0.57%
2021/10/05	11	83.62	1	85.30	85.30	10	6,034	0.17%
2021/10/04	1	85.00	18	85.23	84.80	-17	6,028	-0.28%
2021/10/01	2	88.10	0	0.00	88.30	2	6,036	0.03%
2021/09/30	0	0.00	3	90.70	90.70	-3	6,031	-0.05%
2021/09/29	0	0.00	1	90.60	90.80	-1	6,042	-0.02%
2021/09/28	0	0.00	1	95.00	94.00	-1	6,068	-0.02%
2021/09/27	10	94.40	1	95.00	94.40	9	6,044	0.15%
2021/09/24	2	92.95	1	92.50	93.00	1	6,036	0.02%
2021/09/23	0	0.00	1	91.30	91.80	-1	6,024	-0.02%
2021/09/15	2	90.10	0	0.00	90.50	2	6,081	0.03%
2021/09/14	0	0.00	1	92.00	91.60	-1	6,096	-0.02%
2021/09/13	4.1	93.60	10	93.00	93.10	-5.9	6,119	-0.10%
2021/09/08	0	0.00	27	92.43	90.30	-27	6,152	-0.44%
2021/09/07	14	94.19	1.2	93.87	92.80	12.9	6,127	0.21%
2021/09/06	3.1	99.44	12.1	99.99	98.10	-9.1	6,064	-0.15%
2021/09/03	31.1	97.89	5.3	97.00	98.40	25.8	5,965	0.43%
2021/09/02	10.1	94.68	1	94.10	93.70	9.1	6,177	0.15%
2021/09/01	0.3	91.40	0	0.00	93.50	0.3	6,181	0.00%
2021/08/30	0	0.00	0	91.60	91.30	0	6,173	0.00%
2021/08/26	0	0.00	2	91.20	91.40	-2	6,204	-0.03%
2021/08/25	1	92.80	0	91.90	92.70	1	6,207	0.02%
2021/08/23	0	89.50	3.1	89.87	90.70	-3.1	6,186	-0.05%
2021/08/20	1	85.60	7	86.20	87.40	-6	6,218	-0.10%
2021/08/19	0	0.00	6	87.20	86.50	-6	6,312	-0.10%
2021/08/18	4	86.26	2	88.20	89.90	2	6,326	0.03%
2021/08/17	4	86.88	0	0.00	86.60	4	6,363	0.06%
2021/08/16	4	88.95	0	0.00	89.50	4	6,377	0.06%
2021/08/13	0	0.00	1	90.20	90.20	-1	6,372	-0.02%
2021/08/11	9	98.52	8.1	98.66	95.00	0.9	6,423	0.01%
2021/08/10	11	106.50	2	106.25	106.00	9	6,422	0.14%
2021/08/09	9.4	110.29	11	110.50	108.50	-1.6	6,404	-0.02%
2021/08/06	2	112.00	15.1	112.86	111.50	-13.1	6,413	-0.20%
2021/08/05	13	109.96	3	109.67	110.50	10	6,508	0.15%
2021/08/04	0	107.69	0	0.00	106.50	0	6,567	0.00%
2021/08/03	1	108.50	0.1	109.00	108.50	1	6,647	0.01%
2021/08/02	3	108.17	4	108.25	108.00	-1	6,699	-0.01%
2021/07/30	4.1	106.26	2	107.50	107.50	2.1	6,733	0.03%
2021/07/29	4	103.38	2	102.75	105.00	2	6,679	0.03%
2021/07/28	0.1	103.07	5	101.52	103.00	-4.9	6,679	-0.07%
2021/07/27	7	107.14	2	108.75	104.50	5	6,687	0.07%
2021/07/26	10.1	108.71	12	108.29	108.50	-1.9	6,732	-0.03%
2021/07/23	13.1	111.96	7	110.50	108.00	6.1	6,695	0.09%
2021/07/22	11	113.41	59	114.02	113.00	-48	6,483	-0.74%
2021/07/21	273.4	117.24	227	114.78	112.50	46.3	6,273	0.74%	大買/大賣/
2021/07/20	33	110.61	19.1	109.71	109.00	13.9	5,889	0.24%
2021/07/19	44	110.72	36	109.99	113.00	8	5,631	0.14%
2021/07/16	11.1	103.95	27.1	103.19	103.00	-16	5,231	-0.31%
2021/07/15	7	99.44	4.1	99.91	99.90	2.9	5,071	0.06%
2021/07/14	5	99.24	2	100.50	99.00	3	5,090	0.06%
2021/07/13	37	102.72	21	103.08	99.10	16	5,086	0.31%
2021/07/12	7	99.29	25.1	98.24	101.50	-18.1	4,974	-0.36%
2021/07/09	27	95.89	27	95.83	95.90	0	4,852	0.00%
2021/07/08	7	95.44	8	96.35	95.30	-1	4,959	-0.02%
2021/07/07	29	95.65	29	94.69	94.80	0	5,000	0.00%
2021/07/06	3.1	95.46	1	95.20	94.80	2	5,121	0.04%
2021/07/05	0	95.90	7.1	95.89	96.10	-7	5,245	-0.13%
2021/07/02	0	0.00	1	93.70	93.60	-1	5,388	-0.02%
2021/07/01	5	92.82	1	93.10	92.60	4	5,556	0.07%
2021/06/30	0	0.00	1	93.80	94.00	-1	5,792	-0.02%
2021/06/29	2	94.50	1	95.80	93.70	1	6,023	0.02%
2021/06/28	0	94.40	0	0.00	95.10	0	6,207	0.00%
2021/06/25	0	94.50	2	96.00	94.30	-2	6,537	-0.03%
2021/06/24	0	0.00	0.1	94.00	94.60	-0.1	6,769	0.00%
2021/06/23	3.1	93.64	4	94.10	94.00	-0.9	6,868	-0.01%
2021/06/22	5	93.66	1	92.70	92.60	4	7,365	0.05%
2021/06/21	2	95.05	5	94.32	94.30	-3	7,403	-0.04%
2021/06/18	7	96.31	4	96.40	96.40	3	7,453	0.04%
2021/06/17	2.1	93.83	3	96.37	96.50	-1	7,514	-0.01%
2021/06/16	4	95.27	5	95.36	94.30	-1	7,571	-0.01%
2021/06/15	1.1	96.38	2	96.00	96.20	-1	7,698	-0.01%
2021/06/11	1.1	95.15	1	95.20	95.10	0.1	8,301	0.00%
2021/06/10	19.1	97.94	8.2	99.44	96.80	10.9	8,717	0.13%
2021/06/09	1	93.20	4	93.87	94.30	-3	8,500	-0.04%
2021/06/08	2	92.00	2	92.00	91.90	0	8,610	0.00%
2021/06/07	2.1	91.48	2	92.40	92.40	0.1	8,792	0.00%
2021/06/04	2	91.85	1	91.90	91.80	1	8,852	0.01%
2021/06/03	3	92.73	1	92.80	92.70	2	8,910	0.02%
2021/06/02	4	94.13	2	93.10	93.00	2	9,000	0.02%
2021/06/01	8	94.93	6	95.00	94.70	2	9,040	0.02%
2021/05/28	2	93.75	3	94.03	94.10	-1	9,206	-0.01%
2021/05/27	1	94.90	4	93.70	94.00	-3	9,409	-0.03%
2021/05/26	7	91.00	6	92.35	91.80	1	9,402	0.01%
2021/05/25	3	92.24	6	92.68	92.20	-3	9,629	-0.03%
2021/05/20	1	87.60	1	87.00	87.00	0	10,707	0.00%
2021/05/19	1	88.10	5	88.86	89.90	-4	11,189	-0.04%
2021/05/18	1	87.00	0	0.00	87.00	1	11,725	0.01%
2021/05/17	3	85.70	2	81.90	82.50	1	11,952	0.01%
2021/05/14	4	89.23	1	89.90	88.00	3	11,990	0.03%
2021/05/13	8	90.58	4.1	90.63	88.90	4	11,927	0.03%
2021/05/12	8	87.89	6	87.30	86.80	2	11,768	0.02%
2021/05/11	1	90.66	0	0.00	90.50	1	11,690	0.01%
2021/05/10	2	96.66	2	95.90	97.20	0	11,639	0.00%
2021/05/07	2	99.75	2	97.52	99.50	0	11,696	0.00%
2021/05/06	10	96.64	9.1	97.23	96.60	0.9	11,821	0.01%
2021/05/05	4	99.80	2	98.50	97.20	2	12,583	0.02%
2021/05/04	11	99.44	8	98.44	100.50	3	13,173	0.02%
2021/05/03	11	106.05	12.3	104.67	102.00	-1.3	13,120	-0.01%
2021/04/29	6	111.42	14	111.18	110.00	-8	13,021	-0.06%
2021/04/28	5	109.41	4.8	110.65	112.00	0.2	12,981	0.00%
2021/04/27	4	109.75	10	110.50	109.50	-6	12,943	-0.05%
2021/04/26	0	0.00	4	113.88	114.50	-4	12,885	-0.03%
2021/04/23	4.3	112.54	5	112.40	112.50	-0.7	12,828	-0.01%
2021/04/22	3	110.33	16	113.59	109.50	-13	12,847	-0.10%
2021/04/21	2	110.00	1	110.50	111.00	1	12,799	0.01%
2021/04/20	7.5	109.93	2	110.50	110.00	5.5	12,813	0.04%
2021/04/19	4	109.75	9	109.28	109.50	-5	12,806	-0.04%
2021/04/16	5	112.90	13	112.77	110.50	-8	12,837	-0.06%
2021/04/15	9	110.17	0	0.00	112.50	9	12,742	0.07%
2021/04/14	6	105.58	2	105.00	106.00	4	12,670	0.03%
2021/04/13	10	109.60	3	109.83	108.00	7	12,569	0.06%
2021/04/12	26.2	114.05	34.1	109.16	108.50	-8	12,524	-0.06%
2021/04/09	20	115.13	23	113.70	113.00	-3	12,433	-0.02%
2021/04/08	29.2	113.31	37	114.42	113.50	-7.9	12,344	-0.06%
2021/04/07	30	112.03	38	113.25	115.00	-8	12,160	-0.07%
2021/04/06	33	110.53	32	112.88	114.00	1	12,000	0.01%
2021/04/01	44	105.07	48	104.99	105.50	-4	11,755	-0.03%
2021/03/31	53.2	102.56	64	102.34	102.00	-10.9	11,534	-0.09%
2021/03/30	68	103.19	59	102.65	103.00	9	11,375	0.08%
2021/03/29	46	99.55	55	99.96	99.40	-9	11,059	-0.08%
2021/03/26	27	97.64	33	98.01	98.00	-6	10,827	-0.06%
2021/03/25	76	97.98	56	97.74	96.70	20	10,729	0.19%
2021/03/24	9	94.63	15	94.69	94.80	-6	10,232	-0.06%
2021/03/23	1	94.70	10	94.23	93.60	-9	10,227	-0.09%
2021/03/22	2	94.75	11	94.20	93.50	-9	10,174	-0.09%
2021/03/19	11	92.68	3	92.80	92.80	8	10,113	0.08%
2021/03/18	13	95.12	17	94.71	94.10	-4	10,049	-0.04%
2021/03/17	31.1	97.03	53	95.22	94.50	-21.9	9,947	-0.22%
2021/03/16	59	96.24	29	95.99	98.70	30	9,404	0.32%
2021/03/15	1	89.60	4	89.18	89.80	-3	8,980	-0.03%
2021/03/12	4	88.55	9	89.02	88.40	-5	8,991	-0.06%
2021/03/11	10	88.03	3	88.43	88.20	7	8,903	0.08%
2021/03/10	3	86.20	7	86.00	86.30	-4	8,775	-0.05%
2021/03/09	8	84.30	7	83.50	85.30	1	8,750	0.01%
2021/03/08	1	85.90	10	84.70	84.50	-9	8,811	-0.10%
2021/03/05	5	84.90	7	85.26	85.80	-2	8,735	-0.02%
2021/03/04	15	84.88	3	85.53	84.70	12	8,712	0.14%
2021/03/03	2	85.30	1	85.00	84.90	1	8,709	0.01%
2021/03/02	10	87.29	13	88.52	85.70	-3	8,584	-0.03%
2021/02/26	1	85.10	7	84.76	84.60	-6	8,371	-0.07%
2021/02/25	11	87.30	10	87.20	86.50	1	8,356	0.01%
2021/02/24	14.1	85.61	14	86.41	84.10	0.1	8,261	0.00%
2021/02/23	30	84.71	7.1	85.22	84.00	23	7,957	0.29%
2021/02/22	52	88.88	26.1	89.87	87.60	25.9	7,648	0.34%
2021/02/19	20	84.15	13	84.10	87.80	7	7,132	0.10%
2021/02/18	29	79.48	77	77.44	79.90	-48	6,636	-0.72%
2021/02/17	127	75.62	41	75.59	76.30	86	6,055	1.42%	大買/
2021/02/05	16	70.06	20	69.96	69.40	-4	5,783	-0.07%
2021/02/04	5	69.00	1	68.60	68.80	4	5,746	0.07%
2021/02/03	9	68.40	9	68.76	68.60	0	5,769	0.00%
2021/02/02	0	0.00	1	68.00	67.90	-1	5,945	-0.02%
2021/02/01	12	65.83	12	65.81	66.80	0	6,203	0.00%
2021/01/29	3	67.67	3	68.00	66.20	0	6,303	0.00%
2021/01/28	5	69.84	22	69.07	68.70	-17	6,298	-0.27%
2021/01/27	37.1	76.03	69	76.42	72.80	-31.9	6,149	-0.52%
2021/01/26	162	75.79	128	75.84	76.20	34	5,438	0.63%	大買/大賣/
2021/01/25	1	68.50	1	69.20	69.30	0	4,835	0.00%
2021/01/18	3	69.60	2	70.45	69.00	1	4,972	0.02%
2021/01/15	2	70.80	23	70.49	69.50	-21	4,999	-0.42%
2021/01/14	52	69.74	47	69.34	69.70	5	4,984	0.10%
2021/01/13	0	0.00	1	68.90	67.80	-1	4,922	-0.02%
2021/01/12	20	68.05	1	67.90	66.70	19	4,993	0.38%
2021/01/08	1	67.10	5	67.98	67.20	-4	5,155	-0.08%
2021/01/06	2	66.60	2	66.20	65.50	0	5,280	0.00%
2021/01/05	6	66.50	1	66.40	66.50	5	5,349	0.09%
2020/12/31	1	66.20	1	66.50	65.70	0	6,172	0.00%
2020/12/30	0	0.00	1	64.70	64.70	-1	6,589	-0.02%
2020/12/29	0	0.00	1	64.30	64.20	-1	6,793	-0.01%
2020/12/25	2	65.30	2	64.70	64.70	0	7,084	0.00%
2020/12/23	0	0.00	1	64.10	63.70	-1	7,464	-0.01%
2020/12/22	0	0.00	1	64.40	64.00	-1	7,877	-0.01%
2020/12/18	1	63.30	1	64.00	63.60	0	8,471	0.00%
2020/12/17	0	0.00	1	63.60	63.40	-1	8,854	-0.01%
2020/12/16	2	65.10	0	0.00	64.70	2	9,049	0.02%
2020/12/15	8	64.46	0	0.00	64.30	8	9,574	0.08%
2020/12/14	6	65.70	0	0.00	65.90	6	10,057	0.06%
2020/12/11	2	65.40	27	65.22	65.40	-25	11,020	-0.23%
2020/12/10	1	67.80	0	0.00	67.10	1	11,773	0.01%
2020/12/09	10	69.13	5	69.28	69.40	5	11,866	0.04%
2020/12/08	19	68.87	21	68.86	68.40	-2	11,815	-0.02%
2020/12/07	4	68.10	3	67.97	67.20	1	11,731	0.01%
2020/12/04	3	68.07	4	68.25	67.90	-1	11,694	-0.01%
2020/12/03	1	69.20	6	67.90	67.40	-5	11,759	-0.04%
2020/12/02	6	68.75	12	68.93	68.70	-6	11,711	-0.05%
2020/12/01	2	67.00	1	67.10	67.60	1	11,601	0.01%
2020/11/30	2	66.80	4	66.80	66.90	-2	11,605	-0.02%
2020/11/27	2	67.10	2	67.20	66.70	0	11,637	0.00%
2020/11/25	3	66.70	0	0.00	65.40	3	11,556	0.03%
2020/11/24	11	67.32	8	67.41	66.40	3	11,565	0.03%
2020/11/23	6	67.58	5	67.16	67.20	1	11,498	0.01%
2020/11/20	1	65.30	1	64.90	65.30	0	11,365	0.00%
2020/11/18	1	65.50	1	66.30	65.50	0	11,345	0.00%
2020/11/16	2	65.35	0	0.00	65.40	2	11,380	0.02%
2020/11/13	31	65.50	1	64.70	65.70	30	11,383	0.26%
2020/11/12	4	64.30	15	64.01	63.90	-11	11,363	-0.10%
2020/11/11	1	64.90	7	65.19	65.30	-6	11,322	-0.05%
2020/11/10	9	65.48	17	64.70	64.70	-8	11,299	-0.07%
2020/11/09	9	67.87	1	68.10	68.00	8	11,116	0.07%
2020/11/06	6	71.68	0	0.00	71.10	6	10,825	0.06%
2020/11/05	4	71.40	22	71.22	70.90	-18	10,723	-0.17%
2020/11/04	0	0.00	2	70.30	70.10	-2	10,662	-0.02%
2020/11/03	0	0.00	3	69.67	70.30	-3	10,795	-0.03%
2020/11/02	5	67.66	5	67.72	68.30	0	10,743	0.00%
2020/10/30	33	67.51	33	67.92	66.70	0	10,713	0.00%
2020/10/29	33	67.49	32	66.50	67.30	1	10,687	0.01%
2020/10/28	34	68.40	33	68.74	68.10	1	10,672	0.01%
2020/10/27	2	68.60	0	0.00	68.50	2	10,652	0.02%
2020/10/26	5	71.76	13	71.20	69.00	-8	10,621	-0.08%
2020/10/23	3	70.70	5	71.58	71.00	-2	10,467	-0.02%
2020/10/22	8	70.80	4	71.03	70.70	4	10,379	0.04%
2020/10/21	0	0.00	1	70.00	70.00	-1	10,253	-0.01%
2020/10/19	2	69.30	0	0.00	69.50	2	10,126	0.02%
2020/10/16	4	70.03	1	70.50	68.00	3	10,087	0.03%
2020/10/15	1	70.20	3	69.53	69.50	-2	9,935	-0.02%
2020/10/14	0	0.00	4	70.30	69.50	-4	9,900	-0.04%
2020/10/13	2	69.30	0	0.00	70.10	2	9,877	0.02%
2020/10/12	13	70.10	35	70.17	70.50	-22	9,844	-0.22%
2020/10/08	111	71.97	195	72.15	69.30	-84	9,750	-0.86%	大買/大賣/
2020/10/07	144	70.59	21	69.13	71.60	123	9,124	1.35%	大買/鉅額交易
2020/10/06	15	66.54	46	66.73	67.90	-31	8,740	-0.35%
2020/10/05	8	64.98	0	0.00	65.10	8	8,690	0.09%
2020/09/30	26	65.57	5	65.96	66.30	21	8,782	0.24%
2020/09/29	2	65.10	0	0.00	64.00	2	8,741	0.02%
2020/09/28	44	66.05	38	65.29	64.60	6	8,704	0.07%
2020/09/25	104	67.05	101	67.18	67.30	3	8,552	0.04%	大買/大賣/
2020/09/24	37	68.12	34	68.89	67.50	3	8,202	0.04%
2020/09/23	10	68.35	16	69.64	70.10	-6	7,934	-0.08%
2020/09/22	30	69.31	36	69.97	68.50	-6	7,740	-0.08%
2020/09/21	6	70.08	18	70.16	69.00	-12	7,383	-0.16%
2020/09/18	14	71.93	66	73.04	72.20	-52	7,242	-0.72%
2020/09/17	72	71.61	61	70.20	72.00	11	6,767	0.16%
2020/09/16	82	69.85	99	69.00	70.00	-17	6,369	-0.27%
2020/09/15	134	64.61	113	63.89	65.10	21	5,609	0.37%	大買/大賣/
2020/09/14	1	58.40	5	57.70	59.20	-4	4,909	-0.08%
2020/09/11	0	0.00	1	54.00	53.90	-1	4,784	-0.02%
2020/09/10	1	55.30	18	55.27	54.80	-17	4,858	-0.35%
2020/09/09	9	53.90	7	54.19	55.30	2	4,950	0.04%
2020/09/08	22	55.59	24	54.71	54.70	-2	4,999	-0.04%
2020/09/04	1	54.00	0	0.00	54.20	1	5,133	0.02%
2020/09/03	12	55.84	2	54.85	54.80	10	5,220	0.19%
2020/09/02	1	55.50	0	0.00	55.30	1	5,323	0.02%
2020/09/01	17	53.74	9	53.46	53.40	8	5,620	0.14%
2020/08/31	10	53.90	0	0.00	53.80	10	5,701	0.18%
2020/08/28	7	54.97	1	54.50	53.80	6	5,973	0.10%
2020/08/27	10	54.90	8	53.40	53.50	2	6,255	0.03%
2020/08/26	1	54.20	5	54.64	54.40	-4	6,355	-0.06%
2020/08/25	0	0.00	3	52.97	53.10	-3	6,497	-0.05%
2020/08/24	6	52.73	0	0.00	52.90	6	6,655	0.09%
2020/08/20	10	52.50	18	51.00	50.90	-8	7,135	-0.11%
2020/08/18	0	0.00	1	55.30	55.40	-1	7,250	-0.01%
2020/08/17	1	55.20	0	0.00	55.30	1	7,487	0.01%
2020/08/14	10	55.20	10	54.80	54.70	0	7,583	0.00%
2020/08/13	0	0.00	3	54.77	54.80	-3	7,687	-0.04%
2020/08/12	1	52.60	1	54.20	54.80	0	8,026	0.00%
2020/08/11	3	53.10	0	0.00	53.00	3	8,560	0.04%
2020/08/10	18	56.61	26	56.28	54.80	-8	8,853	-0.09%
2020/08/07	36	56.69	8	56.74	56.00	28	9,415	0.30%
2020/08/06	1	54.50	0	0.00	52.70	1	9,507	0.01%
2020/08/05	0	0.00	2	54.05	53.90	-2	9,997	-0.02%
2020/08/04	0	0.00	2	53.80	53.70	-2	10,440	-0.02%
2020/08/03	1	54.10	6	53.95	53.80	-5	11,261	-0.04%
2020/07/31	1	52.80	0	0.00	52.80	1	11,751	0.01%
2020/07/28	1	50.50	5	50.60	50.20	-4	12,797	-0.03%
2020/07/24	1	52.20	10	51.10	51.00	-9	13,285	-0.07%
2020/07/23	0	0.00	1	52.50	52.70	-1	13,327	-0.01%
2020/07/22	4	53.15	0	0.00	52.70	4	13,415	0.03%
2020/07/21	2	52.90	0	0.00	53.30	2	13,584	0.01%
2020/07/20	21	52.80	0	0.00	52.80	21	13,748	0.15%
2020/07/17	1	52.50	25	53.16	52.10	-24	13,921	-0.17%
2020/07/16	0	0.00	5	56.40	55.00	-5	13,922	-0.04%
2020/07/15	1	60.60	0	0.00	58.20	1	13,949	0.01%
2020/07/14	3	59.83	14	61.21	59.50	-11	14,039	-0.08%
2020/07/13	1	62.00	21	62.63	62.50	-20	14,127	-0.14%
2020/07/10	0	0.00	33	62.43	61.50	-33	14,144	-0.23%
2020/07/09	55	62.94	59	62.01	62.10	-4	14,181	-0.03%
2020/07/08	32	60.52	2.8	60.82	61.20	29.3	14,222	0.21%
2020/07/07	6	60.93	32	60.50	60.40	-26	14,351	-0.18%
2020/07/06	4	59.85	11	60.02	59.90	-7	14,471	-0.05%
2020/07/03	15	58.69	3	58.30	58.70	12	14,561	0.08%
2020/07/02	1	58.00	4	58.08	58.40	-3	14,934	-0.02%
2020/07/01	11	57.61	5	57.92	57.10	6	15,227	0.04%
2020/06/30	0	0.00	3	56.40	56.70	-3	15,401	-0.02%
2020/06/29	7	56.79	5	56.96	56.20	2	15,402	0.01%
2020/06/24	11	55.10	9.1	55.39	55.90	1.9	15,345	0.01%
2020/06/23	6	55.12	4.3	55.29	55.00	1.7	15,400	0.01%
2020/06/22	8	56.19	0	0.00	56.20	8	15,324	0.05%
2020/06/19	0.1	53.50	1	52.90	53.80	-0.9	15,159	-0.01%
2020/06/18	3.2	53.44	0	0.00	53.10	3.2	15,116	0.02%
2020/06/17	2.1	53.09	6	53.20	53.10	-3.9	15,086	-0.03%
2020/06/16	7	52.17	6	52.37	52.70	1	15,056	0.01%
2020/06/15	30	52.02	22	51.36	51.10	8	15,052	0.05%
2020/06/12	18.1	51.15	5	51.24	51.80	13.1	15,063	0.09%
2020/06/11	6.1	50.50	7	50.66	50.50	-0.9	15,064	-0.01%
2020/06/10	3	51.43	36	51.57	51.60	-33	15,146	-0.22%
2020/06/09	22	52.44	19	53.02	52.00	3	15,178	0.02%
2020/06/08	4	52.55	29.6	52.38	52.00	-25.6	15,246	-0.17%
2020/06/05	1	57.70	3	57.70	57.70	-2	15,141	-0.01%
2020/06/04	7	58.66	34	60.15	58.00	-27	15,353	-0.18%
2020/06/03	30	60.30	3	59.77	60.30	27	15,769	0.17%
2020/06/02	3	58.00	14	58.05	57.70	-11	15,984	-0.07%
2020/06/01	13	58.93	10	58.60	58.30	3	16,421	0.02%
2020/05/29	20	57.19	25	57.73	57.70	-5	16,642	-0.03%
2020/05/28	33	58.31	31	57.83	57.10	2	16,528	0.01%
2020/05/27	22	56.35	8	56.78	55.90	14	16,379	0.09%
2020/05/26	8	57.61	4	57.98	58.10	4	16,134	0.02%
2020/05/25	8	57.53	17.1	57.24	57.80	-9.1	16,019	-0.06%
2020/05/22	50	58.87	39	57.94	57.10	11	15,985	0.07%
2020/05/21	5.1	58.16	4	58.38	58.00	1.1	15,991	0.01%
2020/05/20	2	57.35	7	58.03	57.40	-5	15,879	-0.03%
2020/05/19	16	57.86	7	58.87	57.00	9	15,747	0.06%
2020/05/18	46.1	61.29	42	60.56	61.20	4.1	15,364	0.03%
2020/05/15	21	59.24	13	59.03	57.50	8	14,791	0.05%
2020/05/14	47.1	61.87	49	61.24	59.80	-2	14,442	-0.01%
2020/05/13	53	60.11	2.1	61.10	61.00	51	13,802	0.37%
2020/05/12	45	61.71	54	61.61	60.80	-9	13,520	-0.07%
2020/05/11	29	59.14	60	57.57	59.50	-31	12,981	-0.24%
2020/05/08	155.1	60.43	248	59.64	58.30	-93	12,517	-0.74%	大買/大賣/
2020/05/07	182	55.19	91	54.58	55.70	91	11,727	0.78%	大買/
2020/05/06	106	54.50	239	53.52	50.70	-133	11,237	-1.18%	大買/大賣/鉅額交易
2020/05/05	202	49.67	11	47.35	50.30	191	10,483	1.82%	大買/鉅額交易
2020/05/04	0	0.00	4	46.54	45.80	-4	10,202	-0.04%
2020/04/30	3	47.33	1	47.55	46.10	2	10,141	0.02%
2020/04/29	8	46.63	15	46.63	47.75	-7	9,941	-0.07%
2020/04/28	1	46.15	1	45.40	44.85	0	9,568	0.00%
2020/04/27	7	46.29	7	45.81	45.85	0	9,479	0.00%
2020/04/24	24	46.50	27	46.59	46.10	-3	9,357	-0.03%
2020/04/23	39	45.94	37	46.32	46.30	2	9,122	0.02%
2020/04/22	9	45.22	4	45.71	45.40	5	8,898	0.06%
2020/04/20	20	44.36	0	0.00	44.70	20	8,549	0.23%
2020/04/17	7	44.75	25	44.12	43.85	-18	8,441	-0.21%
2020/04/16	16	45.55	6	46.21	45.65	10	8,248	0.12%
2020/04/15	2	46.15	4	45.40	45.00	-2	8,048	-0.02%
2020/04/14	2	46.60	0	0.00	45.45	2	7,936	0.03%
2020/04/13	12	45.84	10	46.45	45.80	2	7,732	0.03%
2020/04/10	9	45.28	27	44.92	44.50	-18	7,445	-0.24%
2020/04/09	13	45.20	1	45.60	44.05	12	7,180	0.17%
2020/04/08	2	43.73	5	43.33	43.40	-3	6,922	-0.04%
2020/04/07	20	45.14	39	45.07	43.50	-19	6,708	-0.28%
2020/04/06	71	43.58	79	42.91	43.70	-8	6,238	-0.13%
2020/04/01	35	39.29	14	38.99	39.75	21	5,855	0.36%
2020/03/31	3	36.40	2	36.60	36.15	1	5,580	0.02%
2020/03/30	2	35.85	0	0.00	36.20	2	5,518	0.04%
2020/03/27	1	36.75	7	36.44	36.00	-6	5,446	-0.11%
2020/03/26	5	34.74	15	34.85	35.00	-10	5,314	-0.19%
2020/03/25	11	35.35	10	35.32	34.25	1	5,254	0.02%
2020/03/24	21	34.31	17	34.39	34.40	4	5,180	0.08%
2020/03/23	14	33.26	15	32.82	33.15	-1	5,108	-0.02%
2020/03/19	5	32.84	0	0.00	31.10	5	5,000	0.10%
2020/03/18	1	34.80	6	35.25	34.50	-5	4,882	-0.10%
2020/03/17	23	34.67	5	34.32	34.45	18	4,772	0.38%
2020/03/16	11	35.20	25	34.69	34.20	-14	4,627	-0.30%
2020/03/13	15	32.19	1	33.40	32.95	14	4,383	0.32%
2020/03/12	15	35.77	6	36.10	35.70	9	4,232	0.21%
2020/03/11	2	40.13	21	40.09	38.20	-19	3,998	-0.48%
2020/03/10	21	39.69	3	40.28	38.90	18	3,708	0.49%
2020/03/09	25	46.16	46	48.10	43.00	-21	3,398	-0.62%
2020/03/06	28	45.77	35	45.46	46.20	-7	2,687	-0.26%
2020/03/05	13	40.80	12	41.15	42.00	1	2,126	0.05%
2020/03/04	40	38.09	63	36.98	39.15	-23	1,554	-1.48%
2020/03/03	4	35.78	0	0.00	35.60	4	1,144	0.35%
2020/03/02	5	35.55	5	36.05	35.10	0	1,075	0.00%
2020/02/25	3	35.20	0	0.00	35.00	3	895	0.34%
2020/02/24	52	36.93	53	37.23	36.65	-1	808	-0.12%
2020/02/20	1	34.30	0	0.00	34.05	1	501	0.20%
2020/02/17	2	34.10	3	34.18	34.10	-1	489	-0.20%
2020/02/11	2	33.85	1	33.75	33.75	1	462	0.22%
2020/02/10	0	0.00	21	35.55	33.85	-21	454	-4.62%
2020/02/07	21	35.33	2	34.70	34.40	19	390	4.86%
2020/02/06	2	34.00	0	0.00	33.70	2	327	0.61%
2020/02/04	2	34.00	0	0.00	33.60	2	297	0.67%
2020/01/17	0	0.00	1	32.80	32.85	-1	218	-0.46%
2020/01/13	0	0.00	1	32.65	32.70	-1	232	-0.43%
2020/01/07	1	32.65	0	0.00	32.60	1	246	0.41%
2019/12/27	0	0.00	2	32.70	32.65	-2	256	-0.78%
2019/12/23	1	32.60	0	0.00	32.70	1	265	0.38%
2019/12/20	2	33.00	0	0.00	32.75	2	266	0.75%
2019/12/18	0	0.00	5	32.95	33.00	-5	283	-1.76%
2019/12/16	1	32.90	0	0.00	32.90	1	290	0.34%
2019/12/12	1	32.30	0	0.00	32.20	1	295	0.34%
2019/12/04	2	32.33	0	0.00	32.25	2	342	0.58%
2019/11/28	0	0.00	1	32.40	32.30	-1	414	-0.24%
2019/11/25	4	32.40	0	0.00	32.35	4	488	0.82%
2019/11/20	0	0.00	1	32.55	32.35	-1	557	-0.18%
2019/11/19	2	32.73	5	32.90	32.80	-3	563	-0.53%
2019/11/15	0	0.00	1	32.50	32.50	-1	604	-0.17%
2019/11/12	0	0.00	10	32.98	33.15	-10	631	-1.58%
2019/11/11	0	0.00	2	33.00	32.95	-2	651	-0.31%
2019/11/04	2	33.50	0	0.00	33.10	2	654	0.31%
2019/10/29	0	0.00	2	33.90	33.95	-2	654	-0.31%
2019/10/09	0	0.00	1	32.15	32.05	-1	630	-0.16%
2019/10/08	1	32.25	3	32.20	32.15	-2	631	-0.32%
2019/10/03	1	33.50	0	0.00	33.30	1	632	0.16%
2019/10/02	1	33.70	0	0.00	33.70	1	631	0.16%
2019/09/26	1	34.20	0	0.00	33.95	1	629	0.16%
2019/09/24	1	35.40	0	0.00	34.60	1	627	0.16%
2019/09/20	5	34.43	0	0.00	34.55	5	610	0.82%
2019/09/19	9	33.92	1	33.75	33.90	8	601	1.33%
2019/09/12	3	33.75	0	0.00	33.90	3	577	0.52%
2019/09/11	9	34.09	0	0.00	33.90	9	570	1.58%
2019/09/04	0	0.00	1	35.15	35.30	-1	493	-0.20%
2019/09/02	3	34.83	2	34.98	35.10	1	466	0.21%
2019/08/30	4	35.10	17	34.93	34.70	-13	446	-2.91%
2019/08/29	1	34.95	1	34.55	34.95	0	415	0.00%
2019/08/28	2	33.90	4	34.00	33.90	-2	385	-0.52%
2019/08/27	6	33.99	3	34.22	34.00	3	369	0.81%
2019/08/21	2	34.28	0	0.00	34.25	2	288	0.69%
2019/08/20	5	34.38	0	0.00	34.50	5	280	1.78%
2019/08/19	3	33.30	0	0.00	33.30	3	249	1.20%
2019/08/16	1	33.15	2	33.20	33.20	-1	242	-0.41%
2019/08/15	2	33.08	1	33.35	33.10	1	233	0.43%
2019/08/14	1	32.35	7	32.30	33.20	-6	214	-2.80%
2019/08/13	7	31.85	2	31.90	32.00	5	194	2.57%
2019/08/12	0	0.00	7	31.78	31.75	-7	189	-3.70%
2019/04/30	0	0.00	4	31.69	31.40	-4	220	-1.82%
2019/04/25	2	32.10	0	0.00	32.15	2	212	0.94%
2019/04/22	2	32.15	1	32.20	32.15	1	211	0.47%
2019/04/17	1	32.40	0	0.00	32.30	1	205	0.49%
2019/04/15	0	0.00	3	32.05	32.20	-3	195	-1.53%
2019/04/10	0	0.00	1	32.10	32.05	-1	187	-0.53%
2019/04/08	3	32.02	1	32.00	31.95	2	179	1.11%
2019/04/02	3	31.55	0	0.00	31.55	3	169	1.77%
2019/03/29	1	30.95	0	0.00	30.95	1	157	0.63%
2019/03/20	1	30.15	0	0.00	30.20	1	115	0.87%
2019/03/13	0	0.00	10	29.08	29.10	-10	110	-9.04%
2019/02/27	0	0.00	6	29.51	29.60	-6	103	-5.82%
2019/02/22	1	29.45	0	0.00	29.45	1	96	1.04%
2019/02/21	4	29.20	0	0.00	29.40	4	94	4.24%
2019/01/21	0	0.00	1	28.50	28.55	-1	89	-1.11%
2019/01/18	5	28.25	0	0.00	28.45	5	94	5.29%
2019/01/14	1	28.15	0	0.00	28.05	1	97	1.02%
2018/10/11	0	0.00	2	28.60	28.90	-2	172	-1.16%
2018/10/02	2	30.10	0	0.00	30.20	2	182	1.09%
2018/09/20	0	0.00	5	30.15	30.10	-5	208	-2.40%
2018/08/31	0	0.00	3	31.00	30.95	-3	250	-1.20%
2018/08/22	1	31.40	0	0.00	31.40	1	265	0.38%
2018/08/21	3	31.27	0	0.00	31.80	3	268	1.12%
2018/08/16	15	31.45	0	0.00	31.45	15	264	5.67%
2018/08/15	0	0.00	5	31.55	31.70	-5	264	-1.89%
2018/08/07	7	29.94	7	29.96	29.95	0	239	0.00%
2018/06/20	0	0.00	4	31.10	31.25	-4	334	-1.20%
2018/06/14	1	32.30	0	0.00	32.30	1	355	0.28%
2018/06/08	1	32.35	0	0.00	32.50	1	425	0.24%
2018/06/06	4	33.00	0	0.00	32.70	4	445	0.90%
2018/06/05	3	32.35	0	0.00	32.35	3	454	0.66%
2018/06/01	2	32.15	0	0.00	32.15	2	482	0.41%
2018/05/28	1	32.00	0	0.00	32.10	1	516	0.19%
2018/05/23	1	31.55	0	0.00	31.85	1	596	0.17%
2018/05/17	1	31.85	0	0.00	32.00	1	659	0.15%
2018/05/14	1	32.15	0	0.00	32.20	1	712	0.14%
2018/05/11	1	32.25	0	0.00	32.45	1	720	0.14%
2018/04/19	1	35.05	0	0.00	35.30	1	797	0.13%
2018/04/13	1	35.60	0	0.00	35.85	1	823	0.12%
2018/04/12	10	36.10	0	0.00	36.25	10	837	1.19%
2018/04/10	5	37.15	0	0.00	37.15	5	859	0.58%
2018/04/03	0	0.00	1	37.00	37.30	-1	867	-0.12%
2018/03/30	0	0.00	6	36.65	36.75	-6	884	-0.68%
2018/03/27	6	36.50	0	0.00	36.85	6	919	0.65%
2018/03/23	0	0.00	1	35.95	36.40	-1	929	-0.11%
2018/03/20	10	37.95	15	37.75	38.00	-5	962	-0.52%
2018/03/15	11	38.40	0	0.00	38.25	11	1,163	0.95%
2018/03/14	0	0.00	4	37.65	37.65	-4	1,204	-0.33%
2018/03/13	0	0.00	10	37.55	37.40	-10	1,244	-0.80%
2018/03/12	0	0.00	1	37.30	37.50	-1	1,245	-0.08%
2018/03/09	4	37.58	10	37.30	37.10	-6	1,244	-0.48%
2018/03/08	7	37.35	1	37.85	37.90	6	1,253	0.48%
2018/03/07	10	36.98	0	0.00	37.00	10	1,244	0.80%
2018/03/06	0	0.00	4	37.20	37.20	-4	1,268	-0.32%
2018/03/05	9	36.58	4	36.90	37.20	5	1,317	0.38%
2018/03/01	1	36.75	0	0.00	37.00	1	1,388	0.07%
2018/02/27	4	36.90	4	37.20	37.40	0	1,490	0.00%
2018/02/26	5	37.53	1	37.20	37.35	4	1,494	0.27%
2018/02/23	1	37.05	1	37.25	37.05	0	1,473	0.00%
2018/02/21	0	0.00	1	35.40	35.10	-1	1,443	-0.07%
2018/01/25	0	0.00	1	34.90	35.00	-1	1,790	-0.06%
2018/01/24	0	0.00	1	34.65	35.25	-1	1,849	-0.05%
2018/01/19	1	35.25	4	35.08	34.60	-3	2,076	-0.14%
2018/01/18	0	0.00	6	35.18	35.25	-6	2,066	-0.29%
2018/01/17	1	35.25	2	35.05	35.05	-1	2,059	-0.05%
2018/01/16	10	35.48	0	0.00	35.30	10	2,059	0.49%
2018/01/11	0	0.00	1	34.75	34.75	-1	2,118	-0.05%
2018/01/09	1	35.70	9	36.04	35.70	-8	2,107	-0.38%
2018/01/08	3	36.55	0	0.00	36.45	3	2,092	0.14%
2018/01/05	1	37.55	5	37.80	37.55	-4	2,078	-0.19%
2018/01/03	9	37.32	0	0.00	37.35	9	2,049	0.44%
2018/01/02	5	36.70	0	0.00	37.00	5	2,042	0.24%