松翰 (5471)-元大-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
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:13:35(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－元大-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

元大-高雄券商分點個股進出
元大-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
2024/05/16	1	51.10	4	51.38	51.40	-3	544	-0.55%
2024/05/13	1	50.50	2	50.35	50.50	-1	546	-0.18%
2024/05/10	1	51.10	0	0.00	50.80	1	546	0.18%
2024/05/09	1	51.50	0	0.00	51.30	1	545	0.18%
2024/05/08	0	0.00	5	51.78	51.80	-5	545	-0.92%
2024/04/26	1	49.85	0	0.00	49.75	1	558	0.18%
2024/04/24	1	49.80	1	50.00	50.10	0	561	0.00%
2024/04/19	0	0.00	0.1	49.75	49.75	-0.1	570	-0.02%
2024/04/18	3.1	51.39	1	51.80	51.30	2.1	568	0.37%
2024/04/15	1	52.50	0	0.00	52.40	1	566	0.18%
2024/04/12	1	53.50	1	53.80	53.90	0	563	0.00%
2024/04/11	1	53.80	0	0.00	53.50	1	563	0.18%
2024/04/10	0	0.00	3	54.53	55.10	-3	562	-0.53%
2024/04/09	2	53.60	0	0.00	53.80	2	554	0.36%
2024/04/08	2	53.80	1	53.40	53.30	1	557	0.18%
2024/04/03	1	53.70	4	53.90	54.60	-3	559	-0.54%
2024/04/02	2	54.80	2.1	54.43	54.20	-0.1	593	-0.02%
2024/04/01	7.5	55.17	7	54.50	54.90	0.5	583	0.09%
2024/03/28	2	53.55	0	0.00	53.70	2	547	0.36%
2024/03/27	2	52.95	1.5	53.41	54.10	0.5	493	0.10%
2024/03/25	1	49.85	0	0.00	49.85	1	421	0.24%
2024/03/20	1	49.00	1	48.80	48.80	0	440	0.01%
2024/03/18	0	0.00	3	48.25	48.70	-3	453	-0.66%
2024/03/13	0	0.00	0.2	50.10	49.65	-0.2	466	-0.04%
2024/03/05	0	0.00	4.4	51.91	52.30	-4.4	523	-0.83%
2024/03/04	0.4	52.80	0	0.00	51.90	0.4	546	0.07%
2024/02/05	1	51.80	0	0.00	51.70	1	966	0.10%
2024/01/18	0	0.00	2	52.80	52.90	-2	995	-0.20%
2024/01/12	2	54.50	0	0.00	54.10	2	1,009	0.20%
2024/01/08	5	54.40	0	0.00	54.20	5	1,033	0.48%
2024/01/04	0	0.00	1	56.40	55.20	-1	1,034	-0.10%
2023/12/19	0	0.00	0.1	54.70	55.20	-0.1	975	-0.01%
2023/12/18	0	0.00	0.1	56.10	55.80	-0.1	968	-0.01%
2023/12/15	0	0.00	1	57.40	57.00	-1	961	-0.10%
2023/12/14	8.1	57.20	9	56.87	56.80	-1	950	-0.10%
2023/12/12	0	0.00	1	57.00	56.90	-1	935	-0.11%
2023/12/11	1	56.60	3	57.40	56.70	-2	929	-0.22%
2023/12/08	0.1	56.70	0	0.00	56.70	0.1	920	0.01%
2023/12/07	0	0.00	1	55.80	55.40	-1	908	-0.11%
2023/12/06	2	55.85	0	0.00	56.20	2	899	0.22%
2023/12/04	0	0.00	2	57.10	57.00	-2	877	-0.23%
2023/11/30	16	57.22	0	0.00	56.90	16	844	1.89%
2023/11/29	3	57.60	0	0.00	58.00	3	824	0.36%
2023/11/28	1	57.70	4	58.23	58.50	-3	799	-0.38%
2023/11/24	0	0.00	2	56.50	56.50	-2	732	-0.27%
2023/11/22	9	57.38	17.4	57.77	57.80	-8.4	624	-1.35%
2023/11/21	2.8	54.18	7	54.44	55.00	-4.3	478	-0.89%
2023/11/20	8	53.70	1	51.30	53.90	7	415	1.68%
2023/11/17	0.1	50.50	0	0.00	50.60	0.1	362	0.03%
2023/11/15	0	0.00	2.1	50.30	50.30	-2.1	353	-0.58%
2023/11/14	1	49.70	0	0.00	49.90	1	341	0.29%
2023/11/13	0.2	48.45	0	0.00	48.85	0.2	335	0.06%
2023/11/09	14.1	49.10	0	0.00	49.10	14.1	335	4.20%
2023/11/07	0.1	49.76	0	0.00	49.40	0.1	329	0.03%
2023/11/01	1	48.95	0	0.00	48.75	1	324	0.31%
2023/10/30	0	0.00	1	48.60	49.35	-1	317	-0.31%
2023/10/26	1	49.00	0	0.00	48.55	1	316	0.32%
2023/10/23	2	47.80	3	47.90	48.25	-1	300	-0.33%
2023/10/20	1	47.00	0	0.00	47.10	1	297	0.34%
2023/10/19	1	47.35	0	0.00	47.65	1	306	0.33%
2023/10/17	1	47.50	3	47.77	47.65	-2	294	-0.68%
2023/10/16	1	46.70	0	0.00	46.75	1	296	0.34%
2023/10/06	0	0.00	1	46.90	46.60	-1	315	-0.32%
2023/10/04	1	46.20	0	0.00	46.25	1	317	0.31%
2023/10/02	0	46.40	0	0.00	46.15	0	317	0.00%
2023/09/28	2	46.65	0	0.00	46.60	2	316	0.63%
2023/09/26	0	0.00	3	44.45	44.35	-3	299	-1.00%
2023/09/20	1	46.00	0	0.00	45.55	1	302	0.33%
2023/09/19	0	47.00	0	0.00	46.30	0	303	0.01%
2023/09/13	0	0.00	3	46.20	46.20	-3	297	-1.01%
2023/09/06	0	0.00	1	46.25	46.35	-1	301	-0.33%
2023/09/01	1.1	45.42	0	0.00	45.40	1.1	304	0.38%
2023/08/31	1	44.00	0	0.00	44.20	1	301	0.33%
2023/08/30	0	0.00	1	44.80	45.00	-1	296	-0.34%
2023/08/18	0	0.00	1	43.55	43.55	-1	305	-0.33%
2023/08/14	2	43.75	0	0.00	43.40	2	299	0.67%
2023/08/11	1	44.15	2	44.20	44.45	-1	296	-0.34%
2023/08/08	0	0.00	1	45.75	45.60	-1	289	-0.35%
2023/08/07	1	45.80	0	0.00	45.75	1	289	0.35%
2023/08/02	1	45.85	0	0.00	46.00	1	287	0.35%
2023/07/26	1	45.50	0	0.00	45.60	1	269	0.37%
2023/07/21	2	47.28	0	0.00	47.10	2	256	0.78%
2023/07/19	0.3	48.90	0	0.00	48.55	0.3	249	0.10%
2023/06/27	1	50.20	0	0.00	49.85	1	254	0.39%
2023/06/26	0.1	50.60	2	50.30	50.50	-1.9	253	-0.75%
2023/06/15	1	51.90	1	52.00	51.90	0	257	0.00%
2023/06/13	1	51.60	0	0.00	51.80	1	260	0.38%
2023/06/09	1	51.30	0	0.00	51.40	1	261	0.38%
2023/06/07	1	51.90	0	0.00	51.80	1	267	0.37%
2023/05/30	0	51.10	0	0.00	51.00	0	276	0.01%
2023/05/24	1	51.40	0	0.00	51.40	1	284	0.35%
2023/05/19	0	0.00	0	50.30	50.00	0	288	-0.01%
2023/05/15	0	49.30	0	0.00	48.85	0	295	0.00%
2023/05/09	0	50.20	0	0.00	49.95	0	313	0.00%
2023/05/08	0	0.00	2	50.75	50.60	-2	318	-0.63%
2023/05/05	0	0.00	2	50.30	50.60	-2	326	-0.61%
2023/05/04	0	49.96	0	0.00	50.20	0	342	0.00%
2023/04/28	0.1	49.90	0	0.00	49.70	0.1	379	0.03%
2023/04/25	1	49.30	0	0.00	49.15	1	376	0.27%
2023/04/21	1	51.10	0	0.00	50.50	1	372	0.27%
2023/04/20	6	52.55	0	0.00	52.30	6	364	1.65%
2023/04/19	0	0.00	0.2	53.54	53.20	-0.2	365	-0.04%
2023/04/17	1	55.00	0	0.00	55.00	1	367	0.27%
2023/04/14	1	54.10	0	0.00	54.00	1	364	0.27%
2023/04/10	0.4	54.50	1	54.60	53.90	-0.6	380	-0.16%
2023/03/31	0	0.00	0	53.60	53.80	0	396	0.00%
2023/03/30	0	0.00	0	53.30	53.30	0	435	0.00%
2023/03/24	2	54.50	0	0.00	54.60	2	802	0.25%
2023/03/23	0	0.00	3	53.80	54.10	-3	804	-0.37%
2023/03/22	0	0.00	7	53.80	53.50	-7	804	-0.87%
2023/03/16	2.2	53.43	0	0.00	52.90	2.2	810	0.27%
2023/03/13	10	52.80	0	0.00	53.40	10	832	1.20%
2023/03/09	1	55.60	0	0.00	55.30	1	887	0.11%
2023/03/01	0	0.00	1	54.20	54.30	-1	965	-0.10%
2023/02/17	0	0.00	1	54.80	54.80	-1	978	-0.10%
2023/02/13	0	53.60	0	0.00	53.20	0	986	0.00%
2023/02/08	0	54.90	0	0.00	54.70	0	990	0.00%
2023/02/07	0	0.00	1	53.50	53.90	-1	982	-0.10%
2023/02/06	0	53.80	0	0.00	53.60	0	983	0.00%
2023/02/03	0	0.00	1	53.50	54.30	-1	978	-0.10%
2023/02/02	1	53.70	1	54.20	54.10	0	970	0.00%
2023/02/01	0	0.00	1	53.80	53.60	-1	954	-0.10%
2023/01/31	0	0.00	7	51.67	51.90	-7	937	-0.75%
2023/01/30	1	49.95	4	50.68	50.60	-3	928	-0.32%
2023/01/17	1	49.95	0	0.00	49.95	1	922	0.11%
2023/01/16	0	0.00	1	50.10	49.85	-1	924	-0.11%
2023/01/13	0.2	50.30	0	0.00	49.85	0.2	923	0.02%
2023/01/12	1.1	50.24	0	0.00	50.20	1.1	922	0.12%
2023/01/09	2	51.60	0	0.00	51.40	2	920	0.22%
2023/01/06	0	0.00	0	51.50	51.40	0	919	0.00%
2023/01/05	0	51.30	0	0.00	51.00	0	917	0.00%
2022/12/27	1	50.60	0	0.00	50.50	1	890	0.11%
2022/12/26	1	50.60	1	50.30	50.40	0	886	0.00%
2022/12/22	4.3	52.24	1	52.20	52.00	3.3	875	0.38%
2022/12/21	18	55.79	20	56.03	53.40	-2	842	-0.24%
2022/12/20	1	53.90	4	55.10	55.10	-3	535	-0.56%
2022/12/19	0	0.00	1	50.40	50.10	-1	493	-0.20%
2022/12/16	1	48.85	0	0.00	48.80	1	490	0.20%
2022/12/02	1	53.00	0	0.00	53.20	1	442	0.23%
2022/12/01	2	50.20	13	51.18	52.60	-11	412	-2.67%
2022/11/30	0	0.00	2	48.78	48.65	-2	382	-0.52%
2022/11/29	1	47.05	0	0.00	47.25	1	327	0.31%
2022/11/28	0	0.00	1	48.20	48.10	-1	309	-0.32%
2022/11/24	0	0.00	1	49.20	49.05	-1	305	-0.33%
2022/11/23	1	47.60	0	0.00	47.60	1	296	0.34%
2022/11/16	2	50.15	1	50.50	50.30	1	286	0.35%
2022/11/15	0	0.00	1	49.50	49.45	-1	275	-0.36%
2022/11/14	1	48.90	0.1	49.21	48.75	0.9	273	0.33%
2022/11/11	0	0.00	2	49.10	49.00	-2	275	-0.72%
2022/11/09	1	49.05	3	48.95	49.15	-2	268	-0.74%
2022/11/08	1	49.20	0	0.00	48.20	1	271	0.37%
2022/11/02	1	47.30	1	47.65	47.35	0	273	0.00%
2022/10/24	1	46.55	0	0.00	45.85	1	283	0.35%
2022/10/17	1	45.40	3	45.00	46.60	-2	314	-0.64%
2022/10/12	0	0.00	3	46.17	46.70	-3	354	-0.85%
2022/10/06	0	0.00	1	49.40	49.65	-1	380	-0.26%
2022/09/29	0	0.00	1	49.50	49.20	-1	395	-0.25%
2022/09/27	1	49.00	0	0.00	49.50	1	387	0.26%
2022/09/26	2	49.80	0	0.00	49.35	2	400	0.50%
2022/09/22	0.1	54.50	0	0.00	54.10	0.1	434	0.02%
2022/09/14	0	0.00	1	57.00	57.00	-1	452	-0.22%
2022/09/08	0	0.00	4	56.50	57.20	-4	488	-0.82%
2022/09/07	0	55.78	0	0.00	55.50	0	489	0.00%
2022/09/06	0	0.00	1	55.90	55.90	-1	493	-0.20%
2022/09/01	1	58.50	0	0.00	58.40	1	512	0.19%
2022/08/26	2	59.10	0	0.00	59.30	2	526	0.38%
2022/08/25	2	58.65	1	59.10	58.90	1	530	0.19%
2022/08/23	0	58.80	0	0.00	58.50	0	544	0.00%
2022/08/22	0	59.60	0	0.00	59.20	0	551	0.00%
2022/08/19	1	59.80	0	0.00	59.50	1	552	0.18%
2022/08/18	0	58.90	2	58.70	59.20	-2	553	-0.36%
2022/08/16	0	59.60	0	0.00	59.40	0	552	0.00%
2022/08/12	0	58.50	0	0.00	58.60	0	548	0.00%
2022/08/04	0.2	55.90	1	55.30	55.90	-0.8	571	-0.14%
2022/08/02	0.2	57.20	0	0.00	57.30	0.2	580	0.03%
2022/08/01	0	58.42	0	0.00	58.10	0	585	0.00%
2022/07/26	1	59.40	1	59.70	58.90	0	588	0.00%
2022/07/22	3	61.53	0	0.00	61.20	3	590	0.51%
2022/07/20	3	68.00	0	0.00	68.00	3	603	0.50%
2022/07/18	1	66.80	0	0.00	66.70	1	601	0.17%
2022/07/15	0	0.00	5	64.34	65.40	-5	597	-0.84%
2022/07/14	0	0.00	4	62.40	63.20	-4	587	-0.68%
2022/07/13	1	61.60	0	0.00	61.60	1	583	0.17%
2022/07/12	0.2	60.30	0	0.00	60.20	0.2	585	0.03%
2022/07/08	0	0.00	3	62.70	62.50	-3	599	-0.50%
2022/07/07	0.2	60.10	0	0.00	61.50	0.2	600	0.03%
2022/07/05	1	61.70	1	61.10	61.40	0	639	0.00%
2022/07/01	9.2	61.40	1	61.80	60.50	8.2	661	1.24%
2022/06/30	3	68.20	0	0.00	67.00	3	638	0.47%
2022/06/24	0	0.00	1	69.10	68.70	-1	831	-0.12%
2022/06/22	0	0.00	1	68.80	68.50	-1	862	-0.12%
2022/06/20	3	68.03	0	0.00	67.30	3	968	0.31%
2022/06/14	7	71.19	0	0.00	72.00	7	974	0.72%
2022/06/13	13	73.32	0	0.00	72.60	13	981	1.32%
2022/06/10	2	75.60	0	0.00	75.10	2	981	0.20%
2022/06/08	2	77.10	0	0.00	77.10	2	988	0.20%
2022/06/01	1	77.60	2	78.00	77.70	-1	1,041	-0.10%
2022/05/30	0	0.00	3	76.13	76.20	-3	1,051	-0.29%
2022/05/25	2	74.20	0	0.00	74.30	2	1,111	0.18%
2022/05/24	2	74.20	0	0.00	74.00	2	1,185	0.17%
2022/05/23	0	0.00	2	75.50	75.30	-2	1,189	-0.17%
2022/05/20	1	75.50	0	0.00	75.40	1	1,196	0.08%
2022/05/18	1	76.60	2	76.70	76.50	-1	1,202	-0.08%
2022/05/17	2	77.10	0	0.00	77.20	2	1,199	0.17%
2022/05/13	0	0.00	0.1	74.40	74.30	-0.1	1,212	-0.01%
2022/05/12	0.3	75.40	0	0.00	74.00	0.3	1,217	0.03%
2022/05/10	0.4	73.80	0	0.00	75.60	0.4	1,226	0.03%
2022/05/09	1.2	74.93	0	0.00	74.20	1.2	1,221	0.10%
2022/05/06	0.2	76.10	0	0.00	76.70	0.2	1,216	0.02%
2022/05/05	1.3	77.99	0	0.00	77.50	1.3	1,217	0.10%
2022/04/27	1	73.00	0	0.00	73.80	1	1,223	0.08%
2022/04/25	9.3	77.36	0	0.00	77.00	9.3	1,208	0.77%
2022/04/20	0	0.00	1	81.70	81.80	-1	1,227	-0.08%
2022/04/18	1	80.80	0	0.00	80.70	1	1,273	0.08%
2022/04/13	3	83.63	0	0.00	83.70	3	1,328	0.23%
2022/04/12	1	82.00	0	0.00	82.20	1	1,349	0.07%
2022/04/11	2	83.25	0	0.00	83.10	2	1,446	0.14%
2022/04/07	5	86.58	0	0.00	85.90	5	1,531	0.33%
2022/04/06	0	0.00	1	87.90	87.90	-1	1,512	-0.07%
2022/03/31	3	89.77	2.1	89.99	90.00	1	1,502	0.06%
2022/03/30	3	92.37	7	92.79	91.00	-4	1,485	-0.27%
2022/03/29	4.1	92.20	3	91.40	91.40	1.1	1,419	0.07%
2022/03/28	0	0.00	1	89.00	89.30	-1	1,335	-0.07%
2022/03/25	1.1	90.35	0	0.00	90.40	1.1	1,331	0.08%
2022/03/24	2	90.25	1	90.60	90.90	1	1,308	0.08%
2022/03/23	1	89.40	3	89.90	90.40	-2	1,273	-0.16%
2022/03/21	1	87.60	10	88.00	87.40	-9	1,215	-0.74%
2022/03/17	0	0.00	1	84.70	85.30	-1	1,209	-0.08%
2022/03/16	1.1	83.64	0	0.00	83.60	1.1	1,213	0.09%
2022/03/08	0	0.00	2	85.30	84.00	-2	1,446	-0.14%
2022/03/07	1	86.50	0	0.00	86.60	1	1,505	0.07%
2022/03/04	0	0.00	6	89.13	89.10	-6	1,504	-0.40%
2022/03/03	0	0.00	20	89.35	89.00	-20	1,511	-1.32%
2022/03/02	5	88.60	0	0.00	88.70	5	1,517	0.33%
2022/03/01	0	0.00	10	88.12	88.20	-10	1,520	-0.66%
2022/02/25	1.1	87.66	0.1	88.71	87.60	1	1,523	0.06%
2022/02/24	21.2	87.52	54	86.68	87.30	-32.8	1,517	-2.16%
2022/02/23	8	85.95	8	86.04	86.20	0	1,480	0.00%
2022/02/22	34	85.06	0	0.00	84.30	34	1,672	2.03%
2022/02/21	32	85.03	0	0.00	86.00	32	1,747	1.83%
2022/02/17	0	0.00	5	85.42	85.10	-5	1,786	-0.28%
2022/02/16	1	85.20	0	0.00	85.40	1	1,823	0.05%
2022/02/15	1	86.10	1	85.60	85.60	0	1,846	0.00%
2022/02/10	11	85.50	0	0.00	85.10	11	1,891	0.58%
2022/02/09	0	0.00	1	86.20	86.20	-1	1,897	-0.05%
2022/02/08	0	0.00	1	84.30	84.50	-1	1,897	-0.05%
2022/01/26	0	0.00	2	82.45	82.50	-2	1,907	-0.10%
2022/01/24	0	0.00	1	83.40	83.40	-1	1,961	-0.05%
2022/01/20	0	0.00	1	85.50	86.00	-1	1,975	-0.05%
2022/01/14	2	83.30	1	83.30	83.30	1	2,047	0.05%
2022/01/13	2	85.10	2	85.10	85.00	0	2,057	0.00%
2022/01/11	1	88.10	0	0.00	88.80	1	2,029	0.05%
2022/01/10	0	89.10	0	0.00	88.80	0	2,018	0.00%
2022/01/07	1	91.50	2	91.20	90.80	-1	1,999	-0.05%
2022/01/06	2	92.70	2	92.50	92.70	0	1,989	0.00%
2022/01/05	0	0.00	3	93.80	93.50	-3	2,014	-0.15%
2022/01/04	2	95.05	20	96.08	93.90	-18	2,014	-0.89%
2022/01/03	28	94.92	2	95.10	95.00	26	1,926	1.35%
2021/12/30	1	91.70	0	0.00	92.00	1	1,848	0.05%
2021/12/23	1	91.70	0	0.00	91.60	1	1,994	0.05%
2021/12/22	0	0.00	2	91.60	91.30	-2	2,010	-0.10%
2021/12/20	0	0.00	0.1	90.70	90.30	-0.1	2,067	0.00%
2021/12/17	0	0.00	2	90.80	91.00	-2	2,090	-0.10%
2021/12/13	0	91.00	0	0.00	90.60	0	2,101	0.00%
2021/12/10	0	0.00	4	91.20	91.20	-4	2,110	-0.19%
2021/12/09	3	90.57	2	90.20	90.40	1	2,114	0.05%
2021/12/08	0	0.00	2	92.05	91.60	-2	2,125	-0.09%
2021/12/06	1	94.80	0	0.00	94.70	1	2,097	0.05%
2021/12/03	2	95.55	0	0.00	95.80	2	2,136	0.09%
2021/12/02	5	96.08	5	96.82	94.60	0	2,197	0.00%
2021/12/01	1	95.30	0	0.00	96.50	1	2,259	0.04%
2021/11/26	0	0.00	0.3	90.43	90.10	-0.3	2,347	-0.01%
2021/11/25	1	91.00	0	0.00	91.00	1	2,364	0.04%
2021/11/24	1	91.60	0	0.00	92.00	1	2,366	0.04%
2021/11/23	1	92.20	30	93.20	91.60	-29	2,375	-1.22%
2021/11/22	0	0.00	1	95.20	94.00	-1	2,378	-0.04%
2021/11/19	33	95.25	93	98.26	94.40	-60	2,386	-2.52%
2021/11/18	93	95.05	6	95.68	96.00	87	2,243	3.88%
2021/11/16	0	0.00	2	91.65	91.70	-2	2,198	-0.09%
2021/11/15	0	0.00	0.1	92.11	92.40	-0.1	2,206	0.00%
2021/11/12	1	90.00	1	90.50	90.30	0	2,209	0.00%
2021/11/11	1	89.90	1	90.50	89.90	0	2,216	0.00%
2021/11/10	0	0.00	1	87.80	87.80	-1	2,224	-0.04%
2021/11/09	0.3	87.88	1	88.10	88.20	-0.8	2,282	-0.03%
2021/11/08	1	87.00	6.5	86.82	86.70	-5.5	2,284	-0.24%
2021/11/05	1	86.10	0.5	86.50	86.50	0.5	2,372	0.02%
2021/11/04	1	86.50	1	86.90	86.30	0	2,463	0.00%
2021/11/02	1	86.30	1	85.80	85.70	0	2,653	0.00%
2021/11/01	2	88.70	2	87.30	88.70	0	2,715	0.00%
2021/10/29	0	0.00	1	86.00	85.80	-1	2,724	-0.04%
2021/10/26	3	84.33	0	0.00	83.60	3	2,871	0.10%
2021/10/22	2	86.05	0.2	86.45	85.50	1.8	3,031	0.06%
2021/10/21	0	0.00	1	86.00	86.30	-1	3,119	-0.03%
2021/10/19	0	0.00	1	84.70	84.30	-1	3,512	-0.03%
2021/10/14	2.3	79.24	3	79.33	80.60	-0.7	4,800	-0.01%
2021/10/13	1.4	79.97	2	81.20	79.50	-0.6	5,370	-0.01%
2021/10/12	0.2	83.40	13	83.37	82.30	-12.8	5,542	-0.23%
2021/10/07	1	83.00	1	84.40	86.20	0	5,604	0.00%
2021/10/06	2	85.85	0	0.00	82.50	2	5,827	0.03%
2021/10/04	1	85.00	1	85.00	84.80	0	6,028	0.00%
2021/10/01	3	89.10	2	89.10	88.30	1	6,036	0.02%
2021/09/30	1	90.00	0.1	90.50	90.70	0.9	6,031	0.01%
2021/09/28	0	0.00	2	94.95	94.00	-2	6,068	-0.03%
2021/09/27	1	94.40	1	95.20	94.40	0	6,044	0.00%
2021/09/24	0	0.00	1	93.60	93.00	-1	6,036	-0.02%
2021/09/17	0	0.00	1	91.20	91.20	-1	6,044	-0.02%
2021/09/14	2	91.90	1	92.40	91.60	1	6,096	0.02%
2021/09/13	0	0.00	2	92.75	93.10	-2	6,119	-0.03%
2021/09/10	3	91.40	2	91.00	91.70	1	6,107	0.02%
2021/09/09	0	0.00	0.2	91.00	90.70	-0.2	6,135	0.00%
2021/09/08	4	90.60	3	90.20	90.30	1	6,152	0.02%
2021/09/07	9	94.26	6	95.22	92.80	3	6,127	0.05%
2021/09/06	9.2	100.07	8	100.18	98.10	1.2	6,064	0.02%
2021/09/03	5	94.78	8	97.11	98.40	-3	5,965	-0.05%
2021/09/02	2	94.00	1	95.00	93.70	1	6,177	0.02%
2021/09/01	0	0.00	2	92.60	93.50	-2	6,181	-0.03%
2021/08/31	3	90.50	0	0.00	90.50	3	6,160	0.05%
2021/08/30	0	0.00	2	91.70	91.30	-2	6,173	-0.03%
2021/08/27	2	90.95	0	0.00	91.50	2	6,181	0.03%
2021/08/26	2	91.95	0	0.00	91.40	2	6,204	0.03%
2021/08/25	1	93.70	2	92.90	92.70	-1	6,207	-0.02%
2021/08/24	1	90.60	1	90.20	90.10	0	6,201	0.00%
2021/08/23	1	89.40	4	89.65	90.70	-3	6,186	-0.05%
2021/08/20	1	87.60	2	87.30	87.40	-1	6,218	-0.02%
2021/08/19	1	88.00	0	0.00	86.50	1	6,312	0.02%
2021/08/18	2	89.55	2	86.05	89.90	0	6,326	0.00%
2021/08/17	0	0.00	3.1	86.21	86.60	-3.1	6,363	-0.05%
2021/08/16	2	88.85	2	89.05	89.50	0	6,377	0.00%
2021/08/13	3	92.63	1	92.10	90.20	2	6,372	0.03%
2021/08/12	1	95.20	1.2	95.77	95.20	-0.2	6,355	0.00%
2021/08/11	3	96.33	1.1	94.52	95.00	2	6,423	0.03%
2021/08/10	4	106.63	1.1	106.45	106.00	2.9	6,422	0.05%
2021/08/09	6	110.58	4	111.13	108.50	2	6,404	0.03%
2021/08/06	10	111.75	8	112.44	111.50	2	6,413	0.03%
2021/08/05	2.1	108.26	0	0.00	110.50	2.1	6,508	0.03%
2021/08/04	1	106.50	0	0.00	106.50	1	6,567	0.02%
2021/08/03	1	109.00	1	108.00	108.50	0	6,647	0.00%
2021/08/02	2.1	108.24	0.1	108.50	108.00	2	6,699	0.03%
2021/07/30	5	106.10	3	106.50	107.50	2	6,733	0.03%
2021/07/29	1.1	103.67	0	0.00	105.00	1.1	6,679	0.02%
2021/07/28	6	101.75	5.4	102.03	103.00	0.6	6,679	0.01%
2021/07/27	1	103.50	1	105.50	104.50	0	6,687	0.00%
2021/07/26	4	108.38	1	110.00	108.50	3	6,732	0.04%
2021/07/23	21.4	110.04	16	110.59	108.00	5.4	6,695	0.08%
2021/07/22	34	114.71	12.6	113.36	113.00	21.4	6,483	0.33%
2021/07/21	19.1	116.46	24.3	116.98	112.50	-5.2	6,273	-0.08%
2021/07/20	19.2	110.49	11	110.09	109.00	8.2	5,889	0.14%
2021/07/19	20	108.88	38.4	109.07	113.00	-18.4	5,631	-0.33%
2021/07/16	29	104.41	29	104.07	103.00	0	5,231	0.00%
2021/07/15	0	0.00	1	99.40	99.90	-1	5,071	-0.02%
2021/07/14	0	0.00	2	99.45	99.00	-2	5,090	-0.04%
2021/07/13	18	102.46	26	101.34	99.10	-8	5,086	-0.16%
2021/07/12	29	100.22	24.1	99.62	101.50	4.9	4,974	0.10%
2021/07/09	0	0.00	1	96.30	95.90	-1	4,852	-0.02%
2021/07/08	7	95.40	5	96.42	95.30	2	4,959	0.04%
2021/07/07	1	95.00	14	95.05	94.80	-13	5,000	-0.26%
2021/07/06	0	0.00	1	94.90	94.80	-1	5,121	-0.02%
2021/07/05	1	96.10	9	94.99	96.10	-8	5,245	-0.15%
2021/07/01	0	0.00	0.1	93.90	92.60	-0.1	5,556	0.00%
2021/06/29	0	0.00	1	94.20	93.70	-1	6,023	-0.02%
2021/06/28	1.1	93.82	0	0.00	95.10	1.1	6,207	0.02%
2021/06/25	1.1	94.31	0	0.00	94.30	1.1	6,537	0.02%
2021/06/23	1	92.50	0	0.00	94.00	1	6,868	0.01%
2021/06/22	1	92.70	0	0.00	92.60	1	7,365	0.01%
2021/06/21	0.2	95.13	1.2	94.87	94.30	-1	7,403	-0.01%
2021/06/18	2	96.06	1	97.00	96.40	1	7,453	0.01%
2021/06/17	0	0.00	2	95.80	96.50	-2	7,514	-0.03%
2021/06/16	1	95.00	0	0.00	94.30	1	7,571	0.01%
2021/06/15	1	96.29	0	0.00	96.20	1	7,698	0.01%
2021/06/11	12.2	96.50	10	95.21	95.10	2.2	8,301	0.03%
2021/06/10	42	98.16	38	97.98	96.80	4	8,717	0.05%
2021/06/09	2	93.30	1	93.20	94.30	1	8,500	0.01%
2021/06/08	2	92.00	0	0.00	91.90	2	8,610	0.02%
2021/06/07	0.1	90.50	2	90.60	92.40	-1.9	8,792	-0.02%
2021/06/04	10	91.60	0	0.00	91.80	10	8,852	0.11%
2021/06/03	3	92.33	1	92.80	92.70	2	8,910	0.02%
2021/06/02	6.1	94.42	3	94.87	93.00	3.1	9,000	0.03%
2021/06/01	0	0.00	2	94.70	94.70	-2	9,040	-0.02%
2021/05/31	5	93.70	3	94.03	94.30	2	9,093	0.02%
2021/05/28	3	93.97	2	93.75	94.10	1	9,206	0.01%
2021/05/27	2	93.80	0	0.00	94.00	2	9,409	0.02%
2021/05/26	2	92.25	5	92.26	91.80	-3	9,402	-0.03%
2021/05/25	8	92.83	13.4	92.20	92.20	-5.4	9,629	-0.06%
2021/05/24	7	89.24	1	90.20	90.10	6	9,887	0.06%
2021/05/21	3	88.20	3	87.93	88.10	0	10,180	0.00%
2021/05/20	2.1	88.01	1	88.80	87.00	1.1	10,707	0.01%
2021/05/19	3	88.23	8	88.11	89.90	-5	11,189	-0.04%
2021/05/18	6.2	86.37	5	86.62	87.00	1.2	11,725	0.01%
2021/05/17	2.2	82.53	3	83.13	82.50	-0.8	11,952	-0.01%
2021/05/14	5	89.02	18	89.57	88.00	-13	11,990	-0.11%
2021/05/13	29	90.94	27.5	89.56	88.90	1.5	11,927	0.01%
2021/05/12	5	86.76	9.2	86.08	86.80	-4.2	11,768	-0.04%
2021/05/11	3	93.20	0	0.00	90.50	3	11,690	0.03%
2021/05/10	1	96.50	0	0.00	97.20	1	11,639	0.01%
2021/05/07	3	100.00	12	99.56	99.50	-9	11,696	-0.08%
2021/05/06	4.2	97.31	8	97.93	96.60	-3.8	11,821	-0.03%
2021/05/05	4.1	98.20	3	100.00	97.20	1.1	12,583	0.01%
2021/05/04	7.3	97.19	12	99.88	100.50	-4.7	13,173	-0.04%
2021/05/03	8.2	103.32	2	104.00	102.00	6.2	13,120	0.05%
2021/04/29	4	110.63	4	112.00	110.00	0	13,021	0.00%
2021/04/28	6	110.00	6	110.00	112.00	0	12,981	0.00%
2021/04/27	4	111.38	4	111.63	109.50	0	12,943	0.00%
2021/04/26	20	114.53	17	114.85	114.50	3	12,885	0.02%
2021/04/23	3	113.17	4	112.38	112.50	-1	12,828	-0.01%
2021/04/22	5	111.50	9	111.56	109.50	-4	12,847	-0.03%
2021/04/21	1	110.50	1	109.50	111.00	0	12,799	0.00%
2021/04/20	10	111.05	9	110.94	110.00	1	12,813	0.01%
2021/04/19	5	109.60	4	109.25	109.50	1	12,806	0.01%
2021/04/16	7	112.36	9	112.61	110.50	-2	12,837	-0.02%
2021/04/15	3.3	111.09	6.1	111.34	112.50	-2.8	12,742	-0.02%
2021/04/14	5	103.00	7.2	104.82	106.00	-2.2	12,670	-0.02%
2021/04/13	5	109.50	0	0.00	108.00	5	12,569	0.04%
2021/04/12	6	110.42	10	109.15	108.50	-4	12,524	-0.03%
2021/04/09	9	114.61	5	114.50	113.00	4	12,433	0.03%
2021/04/08	8.2	115.20	2	113.50	113.50	6.2	12,344	0.05%
2021/04/07	5.1	112.03	2.1	111.63	115.00	3	12,160	0.02%
2021/04/06	14	112.43	13	113.96	114.00	1	12,000	0.01%
2021/04/01	5.2	105.15	4	104.88	105.50	1.2	11,755	0.01%
2021/03/31	7.1	101.65	2	103.50	102.00	5.1	11,534	0.04%
2021/03/30	10	103.00	12	103.25	103.00	-2	11,375	-0.02%
2021/03/29	15	100.50	6.1	99.61	99.40	8.9	11,059	0.08%
2021/03/26	0.1	97.50	2	97.75	98.00	-1.9	10,827	-0.02%
2021/03/25	19	98.57	18	98.16	96.70	1	10,729	0.01%
2021/03/24	1	94.80	2	94.90	94.80	-1	10,232	-0.01%
2021/03/23	0	0.00	2	93.55	93.60	-2	10,227	-0.02%
2021/03/22	1	93.10	1	95.00	93.50	0	10,174	0.00%
2021/03/19	4	92.18	10	92.59	92.80	-6	10,113	-0.06%
2021/03/18	9	94.57	6	94.52	94.10	3	10,049	0.03%
2021/03/17	13	95.25	4	95.40	94.50	9	9,947	0.09%
2021/03/16	22	93.98	22	97.47	98.70	0	9,404	0.00%
2021/03/15	0	0.00	4	89.35	89.80	-4	8,980	-0.04%
2021/03/12	2	89.00	1	88.90	88.40	1	8,991	0.01%
2021/03/11	4	88.53	12.1	87.56	88.20	-8.1	8,903	-0.09%
2021/03/10	1	86.30	1	86.20	86.30	0	8,775	0.00%
2021/03/09	0	0.00	4	84.33	85.30	-4	8,750	-0.05%
2021/03/08	8	85.61	5	84.92	84.50	3	8,811	0.03%
2021/03/05	5	84.20	6	84.33	85.80	-1	8,735	-0.01%
2021/03/04	6	84.63	0	0.00	84.70	6	8,712	0.07%
2021/03/03	7	85.01	7	85.33	84.90	0	8,709	0.00%
2021/03/02	46	87.14	44	87.45	85.70	2	8,584	0.02%
2021/02/26	1	84.40	2	84.80	84.60	-1	8,371	-0.01%
2021/02/25	8	86.65	7	86.90	86.50	1	8,356	0.01%
2021/02/24	19	85.76	10	85.92	84.10	9	8,261	0.11%
2021/02/23	16	85.28	15	84.13	84.00	1	7,957	0.01%
2021/02/22	29.1	88.27	19	89.29	87.60	10.1	7,648	0.13%
2021/02/19	10	83.38	17	85.18	87.80	-7	7,132	-0.10%
2021/02/18	29	79.01	22	78.69	79.90	7	6,636	0.11%
2021/02/17	2	75.25	29	75.90	76.30	-27	6,055	-0.45%
2021/02/05	7	70.07	9	70.34	69.40	-2	5,783	-0.03%
2021/02/04	3	68.80	0	0.00	68.80	3	5,746	0.05%
2021/02/01	1	66.30	2	65.50	66.80	-1	6,203	-0.02%
2021/01/29	12	66.53	0	0.00	66.20	12	6,303	0.19%
2021/01/28	3	69.43	8	70.30	68.70	-5	6,298	-0.08%
2021/01/27	34	76.09	15	75.17	72.80	19	6,149	0.31%
2021/01/26	9	73.39	18	75.64	76.20	-9	5,438	-0.17%
2021/01/25	0	0.00	3	69.20	69.30	-3	4,835	-0.06%
2021/01/22	1	67.60	1	67.20	67.60	0	4,794	0.00%
2021/01/21	1	64.40	1	64.60	64.60	0	4,809	0.00%
2021/01/19	1	68.50	7	68.20	67.50	-6	4,842	-0.12%
2021/01/15	7	70.87	8	70.96	69.50	-1	4,999	-0.02%
2021/01/14	6	69.90	8	69.93	69.70	-2	4,984	-0.04%
2021/01/13	0	0.00	4	67.90	67.80	-4	4,922	-0.08%
2021/01/12	4	68.00	0	0.00	66.70	4	4,993	0.08%
2021/01/11	0	0.00	3	65.87	67.40	-3	5,037	-0.06%
2021/01/08	5	67.40	0	0.00	67.20	5	5,155	0.10%
2021/01/07	0	0.00	2	67.20	66.80	-2	5,201	-0.04%
2021/01/06	0	0.00	3	65.73	65.50	-3	5,280	-0.06%
2021/01/05	3	66.40	6	66.87	66.50	-3	5,349	-0.06%
2021/01/04	1	67.30	12	66.71	67.30	-11	5,502	-0.20%
2020/12/31	3	65.83	3	66.13	65.70	0	6,172	0.00%
2020/12/30	1	64.50	1	64.20	64.70	0	6,589	0.00%
2020/12/29	0	0.00	7	64.37	64.20	-7	6,793	-0.10%
2020/12/28	1	65.20	3	65.10	65.10	-2	6,926	-0.03%
2020/12/25	17	64.98	4	64.83	64.70	13	7,084	0.18%
2020/12/24	1	65.00	2	65.15	65.00	-1	7,243	-0.01%
2020/12/23	2	64.05	0	0.00	63.70	2	7,464	0.03%
2020/12/22	0	0.00	1	63.90	64.00	-1	7,877	-0.01%
2020/12/21	7	63.29	0	0.00	63.50	7	8,202	0.09%
2020/12/18	20	63.91	0	0.00	63.60	20	8,471	0.24%
2020/12/17	5	63.46	0	0.00	63.40	5	8,854	0.06%
2020/12/15	2	64.30	0	0.00	64.30	2	9,574	0.02%
2020/12/14	0	0.00	2	65.85	65.90	-2	10,057	-0.02%
2020/12/11	5	65.60	5	65.50	65.40	0	11,020	0.00%
2020/12/10	15	67.81	5	68.90	67.10	10	11,773	0.08%
2020/12/09	1	69.30	3	69.23	69.40	-2	11,866	-0.02%
2020/12/08	7	68.41	8	68.73	68.40	-1	11,815	-0.01%
2020/12/07	4	68.10	6	67.97	67.20	-2	11,731	-0.02%
2020/12/04	0	0.00	2	68.40	67.90	-2	11,694	-0.02%
2020/12/03	6	67.97	4	68.00	67.40	2	11,759	0.02%
2020/12/02	2	68.35	3	68.77	68.70	-1	11,711	-0.01%
2020/12/01	5	66.72	3	67.47	67.60	2	11,601	0.02%
2020/11/30	9	67.28	1	67.40	66.90	8	11,605	0.07%
2020/11/27	15	67.36	10	66.84	66.70	5	11,637	0.04%
2020/11/25	0	0.00	1	65.80	65.40	-1	11,556	-0.01%
2020/11/24	0	66.70	3	67.17	66.40	-3	11,565	-0.03%
2020/11/23	6	66.60	8	67.04	67.20	-2	11,498	-0.02%
2020/11/20	3	64.80	30	64.61	65.30	-27	11,365	-0.24%
2020/11/19	0	0.00	1	64.90	64.90	-1	11,354	-0.01%
2020/11/18	1	66.10	3	65.73	65.50	-2	11,345	-0.02%
2020/11/17	1	65.10	0	0.00	65.10	1	11,325	0.01%
2020/11/16	2	65.40	5	65.60	65.40	-3	11,380	-0.03%
2020/11/13	9	64.86	4	64.75	65.70	5	11,383	0.04%
2020/11/12	3	64.33	2	65.00	63.90	1	11,363	0.01%
2020/11/11	1	65.00	1	64.80	65.30	0	11,322	0.00%
2020/11/10	9	65.60	22	65.17	64.70	-13	11,299	-0.12%
2020/11/09	39	68.37	24	68.20	68.00	15	11,116	0.13%
2020/11/06	25	72.10	9	71.60	71.10	16	10,825	0.15%
2020/11/05	9	71.27	7	71.03	70.90	2	10,723	0.02%
2020/11/04	3	69.97	3	70.20	70.10	0	10,662	0.00%
2020/11/03	6	69.40	6	69.90	70.30	0	10,795	0.00%
2020/11/02	4	67.60	9	67.06	68.30	-5	10,743	-0.05%
2020/10/29	2	66.80	1	67.20	67.30	1	10,687	0.01%
2020/10/28	1	68.30	5	68.34	68.10	-4	10,672	-0.04%
2020/10/27	1	68.80	6	68.70	68.50	-5	10,652	-0.05%
2020/10/26	9	70.81	11	70.59	69.00	-2	10,621	-0.02%
2020/10/23	3	71.30	15	71.07	71.00	-12	10,467	-0.11%
2020/10/22	8	70.70	4	70.58	70.70	4	10,379	0.04%
2020/10/21	3	70.13	3	69.93	70.00	0	10,253	0.00%
2020/10/20	7	69.93	5	69.70	69.50	2	10,227	0.02%
2020/10/19	3	68.93	12	69.25	69.50	-9	10,126	-0.09%
2020/10/16	11	69.66	10	69.40	68.00	1	10,087	0.01%
2020/10/15	2	69.45	5	70.26	69.50	-3	9,935	-0.03%
2020/10/14	2	70.35	2	71.00	69.50	0	9,900	0.00%
2020/10/13	4	69.43	29	70.30	70.10	-25	9,877	-0.25%
2020/10/12	2	69.30	18	69.98	70.50	-16	9,844	-0.16%
2020/10/08	103	71.72	58	71.60	69.30	45	9,750	0.46%	大買/
2020/10/07	28	69.49	32	69.93	71.60	-4	9,124	-0.04%
2020/10/06	1	65.90	11	67.24	67.90	-10	8,740	-0.11%
2020/10/05	12	65.41	3	64.97	65.10	9	8,690	0.10%
2020/09/30	8	64.13	11	64.36	66.30	-3	8,782	-0.03%
2020/09/29	4	65.13	2	65.25	64.00	2	8,741	0.02%
2020/09/28	18	65.52	18	65.70	64.60	0	8,704	0.00%
2020/09/25	17	66.11	46	67.05	67.30	-29	8,552	-0.34%
2020/09/24	10	67.50	6	67.77	67.50	4	8,202	0.05%
2020/09/23	39	68.87	39	68.94	70.10	0	7,934	0.00%
2020/09/22	21	70.28	58	69.89	68.50	-37	7,740	-0.48%
2020/09/21	47	70.17	12	69.47	69.00	35	7,383	0.47%
2020/09/18	63	72.07	77	71.98	72.20	-14	7,242	-0.19%
2020/09/17	64	70.54	47	70.21	72.00	17	6,767	0.25%
2020/09/16	164	68.90	124	69.16	70.00	40	6,369	0.63%	大買/大賣/
2020/09/15	34	63.45	26	64.10	65.10	8	5,609	0.14%
2020/09/14	13	57.35	22	58.67	59.20	-9	4,909	-0.18%
2020/09/11	2	53.85	2	54.50	53.90	0	4,784	0.00%
2020/09/09	1	54.40	1	54.90	55.30	0	4,950	0.00%
2020/09/08	3	55.17	2	55.40	54.70	1	4,999	0.02%
2020/09/07	0	0.00	1	53.80	53.10	-1	5,008	-0.02%
2020/09/04	1	54.00	2	54.20	54.20	-1	5,133	-0.02%
2020/09/03	2	55.30	0	0.00	54.80	2	5,220	0.04%
2020/09/02	71	55.20	74	55.30	55.30	-3	5,323	-0.06%
2020/09/01	0	0.00	1	53.50	53.40	-1	5,620	-0.02%
2020/08/28	1	54.30	5	54.08	53.80	-4	5,973	-0.07%
2020/08/27	3	53.47	0	0.00	53.50	3	6,255	0.05%
2020/08/26	1	54.30	1	54.80	54.40	0	6,355	0.00%
2020/08/25	2	52.95	3	53.03	53.10	-1	6,497	-0.02%
2020/08/24	0	0.00	2	52.90	52.90	-2	6,655	-0.03%
2020/08/21	2	51.60	2	52.10	52.10	0	6,881	0.00%
2020/08/20	2	51.85	4	51.60	50.90	-2	7,135	-0.03%
2020/08/19	3	55.90	0	0.00	55.10	3	7,182	0.04%
2020/08/18	2	55.60	0	0.00	55.40	2	7,250	0.03%
2020/08/14	7	55.00	0	0.00	54.70	7	7,583	0.09%
2020/08/13	2	54.55	1	54.50	54.80	1	7,687	0.01%
2020/08/12	1	53.10	1	52.90	54.80	0	8,026	0.00%
2020/08/11	1	53.70	3	53.83	53.00	-2	8,560	-0.02%
2020/08/10	2	56.70	0	0.00	54.80	2	8,853	0.02%
2020/08/07	6	56.45	4	57.15	56.00	2	9,415	0.02%
2020/08/06	0	0.00	1	52.70	52.70	-1	9,507	-0.01%
2020/08/04	0	0.00	3	53.80	53.70	-3	10,440	-0.03%
2020/07/31	2	52.55	2	52.95	52.80	0	11,751	0.00%
2020/07/30	2	52.30	0	0.00	53.00	2	12,488	0.02%
2020/07/29	1	51.60	2	51.00	51.60	-1	12,730	-0.01%
2020/07/28	5	50.58	4	50.75	50.20	1	12,797	0.01%
2020/07/27	2	50.65	1	50.70	50.00	1	12,956	0.01%
2020/07/24	1	51.30	4	51.65	51.00	-3	13,285	-0.02%
2020/07/23	2	52.80	4	52.60	52.70	-2	13,327	-0.02%
2020/07/22	1	53.80	0	0.00	52.70	1	13,415	0.01%
2020/07/21	3	53.03	4	53.18	53.30	-1	13,584	-0.01%
2020/07/20	6	52.90	0	0.00	52.80	6	13,748	0.04%
2020/07/17	3	52.40	14	53.35	52.10	-11	13,921	-0.08%
2020/07/16	0	0.00	1	55.30	55.00	-1	13,922	-0.01%
2020/07/15	5	58.64	1	59.90	58.20	4	13,949	0.03%
2020/07/14	8	60.71	2	59.90	59.50	6	14,039	0.04%
2020/07/13	3	62.43	2	62.80	62.50	1	14,127	0.01%
2020/07/10	2	61.50	14	62.21	61.50	-12	14,144	-0.08%
2020/07/09	12	62.73	6	62.32	62.10	6	14,181	0.04%
2020/07/08	13	60.34	3	60.47	61.20	10	14,222	0.07%
2020/07/07	3	60.77	7	60.73	60.40	-4	14,351	-0.03%
2020/07/06	2	60.15	1	60.20	59.90	1	14,471	0.01%
2020/07/03	4	58.70	2	58.75	58.70	2	14,561	0.01%
2020/07/02	1	58.20	8	57.95	58.40	-7	14,934	-0.05%
2020/07/01	4	57.55	2	58.25	57.10	2	15,227	0.01%
2020/06/30	0	0.00	3	56.20	56.70	-3	15,401	-0.02%
2020/06/29	17	56.59	4	56.85	56.20	13	15,402	0.08%
2020/06/24	0	0.00	2	55.50	55.90	-2	15,345	-0.01%
2020/06/23	7	55.74	8	55.25	55.00	-1	15,400	-0.01%
2020/06/22	2	56.00	6	54.92	56.20	-4	15,324	-0.03%
2020/06/19	2	53.70	3	53.33	53.80	-1	15,159	-0.01%
2020/06/18	6	53.70	4	53.30	53.10	2	15,116	0.01%
2020/06/16	2	51.95	4	52.40	52.70	-2	15,056	-0.01%
2020/06/15	3	51.63	11	51.01	51.10	-8	15,052	-0.05%
2020/06/12	0	0.00	5	51.06	51.80	-5	15,063	-0.03%
2020/06/11	4	50.75	10	50.23	50.50	-6	15,064	-0.04%
2020/06/10	2	51.30	3	51.67	51.60	-1	15,146	-0.01%
2020/06/09	5	52.42	6	52.53	52.00	-1	15,178	-0.01%
2020/06/08	23	53.60	55	53.68	52.00	-32	15,246	-0.21%
2020/06/05	4	57.63	20	57.65	57.70	-16	15,141	-0.11%
2020/06/04	17	58.90	4	59.13	58.00	13	15,353	0.08%
2020/06/03	21	59.81	10	59.50	60.30	11	15,769	0.07%
2020/06/02	7	58.21	2	58.35	57.70	5	15,984	0.03%
2020/06/01	32	59.02	38	58.43	58.30	-6	16,421	-0.04%
2020/05/29	3	57.23	3	57.93	57.70	0	16,642	0.00%
2020/05/28	67	57.90	24	57.37	57.10	43	16,528	0.26%
2020/05/27	15	57.26	6	57.17	55.90	9	16,379	0.05%
2020/05/26	6	57.85	5	57.74	58.10	1	16,134	0.01%
2020/05/25	6	57.38	1	56.70	57.80	5	16,019	0.03%
2020/05/22	4	58.30	3	59.73	57.10	1	15,985	0.01%
2020/05/21	2	58.40	10	58.00	58.00	-8	15,991	-0.05%
2020/05/20	10	57.76	14	57.84	57.40	-4	15,879	-0.03%
2020/05/19	61	59.05	63	57.92	57.00	-2	15,747	-0.01%
2020/05/18	35	60.93	34	60.90	61.20	1	15,364	0.01%
2020/05/15	9	59.23	6	58.07	57.50	3	14,791	0.02%
2020/05/14	40	60.48	41	60.85	59.80	-1	14,442	-0.01%
2020/05/13	48	59.85	54	60.06	61.00	-6	13,802	-0.04%
2020/05/12	28	61.89	12	60.98	60.80	16	13,520	0.12%
2020/05/11	4	58.95	3	59.50	59.50	1	12,981	0.01%
2020/05/08	55	58.46	95.5	58.92	58.30	-40.5	12,517	-0.32%
2020/05/07	28	53.50	26	54.36	55.70	2	11,727	0.02%
2020/05/06	25.1	53.61	136	54.81	50.70	-110.9	11,237	-0.99%	大賣/鉅額交易
2020/05/05	30	48.19	18	48.84	50.30	12	10,483	0.11%
2020/05/04	17	45.92	19	46.06	45.80	-2	10,202	-0.02%
2020/04/30	32	46.76	36	46.47	46.10	-4	10,141	-0.04%
2020/04/29	20	46.29	30	46.90	47.75	-10	9,941	-0.10%
2020/04/28	38.1	45.34	41	44.94	44.85	-2.9	9,568	-0.03%
2020/04/27	42.1	45.82	62	45.87	45.85	-19.9	9,479	-0.21%
2020/04/24	52	46.80	18.1	46.78	46.10	33.9	9,357	0.36%
2020/04/23	6	46.00	7	46.26	46.30	-1	9,122	-0.01%
2020/04/22	12	45.08	25	45.82	45.40	-13	8,898	-0.15%
2020/04/21	9	43.62	4	44.00	43.05	5	8,656	0.06%
2020/04/20	8	44.10	8	44.56	44.70	0	8,549	0.00%
2020/04/17	36	45.24	31	43.75	43.85	5	8,441	0.06%
2020/04/16	3	45.77	3	46.12	45.65	0	8,248	0.00%
2020/04/15	6	45.23	1	45.45	45.00	5	8,048	0.06%
2020/04/14	70	46.65	55	45.53	45.45	15	7,936	0.19%
2020/04/13	5.1	45.86	10	46.50	45.80	-4.9	7,732	-0.06%
2020/04/10	14	45.29	14	45.10	44.50	0	7,445	0.00%
2020/04/09	50	44.60	38	44.22	44.05	12	7,180	0.17%
2020/04/08	24	43.68	24	43.19	43.40	0	6,922	0.00%
2020/04/07	48	44.88	72	43.91	43.50	-24	6,708	-0.36%
2020/04/06	43	42.75	22	43.05	43.70	21	6,238	0.34%
2020/04/01	7	38.17	13	38.63	39.75	-6	5,855	-0.10%
2020/03/31	2	36.65	2	36.45	36.15	0	5,580	0.00%
2020/03/30	3	36.30	0	0.00	36.20	3	5,518	0.05%
2020/03/27	7	36.68	20	36.36	36.00	-13	5,446	-0.24%
2020/03/26	43	34.49	40	34.98	35.00	3	5,314	0.06%
2020/03/25	35	35.38	36	34.55	34.25	-1	5,254	-0.02%
2020/03/24	8	34.01	10	34.60	34.40	-2	5,180	-0.04%
2020/03/20	2	33.40	19	33.11	33.85	-17	5,069	-0.34%
2020/03/19	1	35.00	5	31.54	31.10	-4	5,000	-0.08%
2020/03/18	16	35.69	13	34.94	34.50	3	4,882	0.06%
2020/03/17	89	34.92	86	34.35	34.45	3	4,772	0.06%
2020/03/16	7	35.04	6	34.41	34.20	1	4,627	0.02%
2020/03/13	7	32.16	8	32.30	32.95	-1	4,383	-0.02%
2020/03/12	9	35.84	3.1	37.69	35.70	5.9	4,232	0.14%
2020/03/11	14	40.00	14.1	40.46	38.20	-0.1	3,998	0.00%
2020/03/10	12	39.99	14	40.77	38.90	-2	3,708	-0.05%
2020/03/09	35	45.71	18	46.93	43.00	17	3,398	0.50%
2020/03/06	46.1	44.35	105	45.26	46.20	-58.9	2,687	-2.19%	大賣/
2020/03/05	43.1	41.16	32	41.42	42.00	11.1	2,126	0.52%
2020/03/04	17	36.71	21	38.00	39.15	-4	1,554	-0.26%
2020/03/03	3	35.10	6	35.57	35.60	-3	1,144	-0.26%
2020/03/02	3	35.37	3	36.22	35.10	0	1,075	0.00%
2020/02/27	1	34.60	1	34.90	34.10	0	970	0.00%
2020/02/26	2	34.83	0	0.00	34.50	2	925	0.22%
2020/02/25	6	35.61	6	36.48	35.00	0	895	0.00%
2020/02/24	22	36.60	7	36.95	36.65	15	808	1.86%
2020/02/19	0	0.00	1	33.95	33.95	-1	496	-0.20%
2020/02/18	0	0.00	1	34.05	33.90	-1	490	-0.20%
2020/02/13	1	34.15	1	33.95	33.75	0	470	0.00%
2020/02/10	10	35.15	8	35.78	33.85	2	454	0.44%
2020/02/07	2	34.68	2	35.50	34.40	0	390	0.00%
2020/02/04	17	34.76	0	0.00	33.60	17	297	5.72%
2020/01/20	0	0.00	1	33.05	33.15	-1	219	-0.46%
2019/12/25	0	0.00	2	32.75	32.65	-2	257	-0.78%
2019/12/17	10	33.20	0	0.00	32.90	10	289	3.45%
2019/12/09	0	0.00	2	32.35	32.15	-2	307	-0.65%
2019/11/15	0	0.00	1	32.55	32.50	-1	604	-0.17%
2019/10/25	1	33.55	0	0.00	33.70	1	650	0.15%
2019/10/15	0	0.00	5	32.35	31.95	-5	637	-0.78%
2019/10/08	0	0.00	2	33.00	32.15	-2	631	-0.32%
2019/10/07	1	33.40	0	0.00	33.40	1	621	0.16%
2019/09/24	14	34.88	12	34.60	34.60	2	627	0.32%
2019/09/09	0	0.00	4	33.85	34.00	-4	558	-0.72%
2019/09/04	0	0.00	1	35.15	35.30	-1	493	-0.20%
2019/09/02	1	34.75	0	0.00	35.10	1	466	0.21%
2019/08/30	0	0.00	14	34.53	34.70	-14	446	-3.13%
2019/08/29	11	34.61	1	34.95	34.95	10	415	2.41%
2019/08/28	0	0.00	1	34.20	33.90	-1	385	-0.26%
2019/08/27	3	34.28	0	0.00	34.00	3	369	0.81%
2019/08/26	0	0.00	0	33.10	33.10	0	318	0.00%
2019/08/22	0	0.00	1	34.20	34.25	-1	297	-0.34%
2019/08/21	1	34.50	1	34.30	34.25	0	288	0.00%
2019/08/20	3	34.88	20	34.59	34.50	-17	280	-6.05%
2019/08/16	1	33.15	0	0.00	33.20	1	242	0.41%
2019/08/15	1	33.05	5	32.90	33.10	-4	233	-1.71%
2019/08/14	3	33.10	7	32.58	33.20	-4	214	-1.87%
2019/08/12	0	0.00	1	32.00	31.75	-1	189	-0.53%
2019/08/06	0	0.00	2	30.15	30.30	-2	182	-1.10%
2019/07/26	1	31.70	3	32.00	31.85	-2	177	-1.13%
2019/07/22	1	30.80	0	0.00	30.70	1	170	0.59%
2019/07/16	1	30.90	0	0.00	30.85	1	164	0.61%
2019/07/10	1	30.55	0	0.00	30.55	1	168	0.59%
2019/07/01	0	0.00	4.1	31.85	31.95	-4.1	162	-2.53%
2019/06/25	0	0.00	1	31.30	31.35	-1	173	-0.58%
2019/06/13	2	30.85	0	0.00	30.85	2	217	0.92%
2019/06/06	5	30.80	0	0.00	30.70	5	226	2.21%
2019/05/21	1	30.05	0	0.00	30.20	1	231	0.43%
2019/05/06	1	31.65	0	0.00	31.70	1	223	0.45%
2019/04/30	2	31.40	0	0.00	31.40	2	220	0.91%
2019/04/17	0	0.00	1	32.40	32.30	-1	205	-0.49%
2019/04/03	0	0.00	1	31.85	31.85	-1	173	-0.57%
2018/08/08	1	30.00	0	0.00	30.45	1	243	0.41%
2018/08/02	0	0.00	1	29.15	29.15	-1	254	-0.39%
2018/08/01	1	29.30	0	0.00	29.20	1	258	0.39%
2018/07/18	6	29.83	0	0.00	29.65	6	296	2.02%
2018/07/02	0	0.00	1	31.45	31.10	-1	326	-0.31%
2018/06/29	1	30.60	0	0.00	31.10	1	330	0.30%
2018/06/26	5	30.23	0	0.00	30.20	5	328	1.52%
2018/06/22	5	31.00	0	0.00	31.30	5	323	1.55%
2018/06/20	2	31.30	0	0.00	31.25	2	334	0.60%
2018/06/19	1	31.40	0	0.00	31.50	1	346	0.29%
2018/05/23	2	31.55	0	0.00	31.85	2	596	0.34%
2018/05/03	1	32.60	0	0.00	32.70	1	764	0.13%
2018/05/02	2	32.93	1	33.15	32.80	1	770	0.13%
2018/04/27	1	32.50	0	0.00	32.50	1	786	0.13%
2018/04/26	0	0.00	1	33.00	32.90	-1	790	-0.13%
2018/04/24	10	32.80	0	0.00	33.10	10	805	1.24%
2018/04/23	1	34.05	0	0.00	34.05	1	794	0.13%
2018/04/09	0.1	36.90	1	37.15	37.15	-0.9	863	-0.10%
2018/03/27	1	36.60	0	0.00	36.85	1	919	0.11%
2018/03/23	0	0.00	3	35.80	36.40	-3	929	-0.32%
2018/03/22	0	0.00	1	37.55	36.60	-1	933	-0.11%
2018/03/16	0	0.00	2	38.05	37.80	-2	1,143	-0.17%
2018/03/15	7	38.37	8	38.44	38.25	-1	1,163	-0.09%
2018/03/14	0	0.00	1	37.50	37.65	-1	1,204	-0.08%
2018/03/08	0	0.00	1	37.40	37.90	-1	1,253	-0.08%
2018/03/05	7	36.35	1	37.20	37.20	6	1,317	0.46%
2018/03/01	2	36.75	7	36.51	37.00	-5	1,388	-0.36%
2018/02/26	1	37.20	0	0.00	37.35	1	1,494	0.07%
2018/02/21	0	0.00	2	35.50	35.10	-2	1,443	-0.14%
2018/02/01	0	0.00	3	34.85	35.20	-3	1,551	-0.19%
2018/01/24	1	34.65	0	0.00	35.25	1	1,849	0.05%
2018/01/22	2	34.30	0	0.00	34.35	2	2,070	0.10%
2018/01/18	0	0.00	1	35.55	35.25	-1	2,066	-0.05%
2018/01/17	1	35.15	0	0.00	35.05	1	2,059	0.05%
2018/01/10	0	0.00	6	35.18	35.00	-6	2,123	-0.28%
2018/01/09	4	35.70	0	0.00	35.70	4	2,107	0.19%
2018/01/04	2	37.20	0	0.00	37.30	2	2,058	0.10%
2018/01/03	1	37.50	0	0.00	37.35	1	2,049	0.05%