松翰 (5471)-日盛券商分點個股進出

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
49.75
漲跌
--
漲幅
0.00%
成交量
191張
產業
上市半導體類股
633人加入追蹤

立即追蹤
本地時間:14:30

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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	2	54.20	0	0.00	54.50	2	377	0.53%
2023/03/27	2	54.20	0	0.00	54.20	2	797	0.25%
2023/03/24	0	0.00	1	54.70	54.60	-1	802	-0.12%
2023/03/23	1	53.00	1	53.90	54.10	0	804	0.00%
2023/03/22	0	0.00	2	53.80	53.50	-2	804	-0.25%
2023/03/16	0	0.00	1	53.10	52.90	-1	810	-0.12%
2023/03/15	0	0.00	1	54.10	53.60	-1	817	-0.12%
2023/03/13	1	52.80	2	52.75	53.40	-1	832	-0.12%
2023/03/10	1	54.00	2	54.05	53.90	-1	861	-0.12%
2023/03/06	0	0.00	3	55.50	55.60	-3	960	-0.31%
2023/03/03	0	0.00	11	54.65	55.10	-11	960	-1.15%
2023/03/02	1	54.20	15	54.30	54.20	-14	966	-1.45%
2023/02/23	2	55.35	5	55.40	55.40	-3	965	-0.31%
2023/02/22	1	54.40	0	0.00	54.50	1	966	0.10%
2023/02/21	0	0.00	1	55.40	55.50	-1	966	-0.10%
2023/02/20	1	55.40	0.1	55.30	55.10	1	975	0.10%
2023/02/16	2	54.45	0	0.00	54.70	2	979	0.20%
2023/02/15	1	54.00	0.1	54.00	54.00	1	985	0.10%
2023/02/10	1	53.80	0	0.00	53.70	1	993	0.10%
2023/02/09	0	0.00	3	54.57	54.60	-3	992	-0.30%
2023/02/08	2	54.75	1	54.50	54.70	1	990	0.10%
2023/02/07	0	0.00	1	53.60	53.90	-1	982	-0.10%
2023/02/06	2	53.75	9	53.40	53.60	-7	983	-0.71%
2023/02/03	0.1	54.60	0	0.00	54.30	0.1	978	0.01%
2023/02/02	0	0.00	0	53.60	54.10	0	970	0.00%
2023/02/01	7	52.73	3	53.90	53.60	4	954	0.42%
2023/01/31	5	51.82	3	51.30	51.90	2	937	0.21%
2023/01/30	0	0.00	1	50.80	50.60	-1	928	-0.11%
2023/01/13	4	50.23	0	0.00	49.85	4	923	0.43%
2023/01/09	0	0.00	3	51.60	51.40	-3	920	-0.33%
2023/01/06	0	51.60	0	0.00	51.40	0	919	0.00%
2023/01/05	0	0.00	15	50.91	51.00	-15	917	-1.64%
2023/01/04	1	50.90	0	0.00	50.50	1	911	0.11%
2023/01/03	0	0.00	3	50.80	50.50	-3	910	-0.33%
2022/12/30	6	50.15	4	50.85	50.10	2	911	0.22%
2022/12/29	80	50.15	1	49.40	50.80	79	903	8.74%
2022/12/26	0	0.00	1	50.40	50.40	-1	886	-0.11%
2022/12/23	0	0.00	1	51.00	51.10	-1	877	-0.11%
2022/12/22	9	52.07	3	52.40	52.00	6	875	0.69%
2022/12/21	29	53.47	23.1	55.96	53.40	6	842	0.71%
2022/12/20	0	0.00	12	53.92	55.10	-12	535	-2.24%
2022/12/06	0	0.00	6	51.30	51.10	-6	458	-1.31%
2022/12/05	0	0.00	1	52.50	52.20	-1	451	-0.22%
2022/12/02	3	52.70	6	53.30	53.20	-3	442	-0.68%
2022/12/01	2	52.15	4	52.45	52.60	-2	412	-0.49%
2022/11/30	5	48.95	0	0.00	48.65	5	382	1.31%
2022/11/16	0	0.00	4	49.70	50.30	-4	286	-1.40%
2022/11/15	0	0.00	3	49.22	49.45	-3	275	-1.09%
2022/11/14	2	48.88	0	0.00	48.75	2	273	0.73%
2022/11/11	2	49.10	0	0.00	49.00	2	275	0.72%
2022/11/08	0	48.90	0	0.00	48.20	0	271	0.00%
2022/11/04	0	0.00	0.1	47.56	47.80	-0.1	271	-0.02%
2022/11/03	0	0.00	0.1	47.25	47.30	-0.1	271	-0.04%
2022/11/02	1	47.50	0.1	47.33	47.35	0.9	273	0.33%
2022/10/27	3	45.95	1.1	45.95	45.95	1.9	279	0.69%
2022/10/26	4.1	44.98	0	45.30	44.80	4.1	280	1.46%
2022/10/24	0	0.00	2.1	46.20	45.85	-2.1	283	-0.72%
2022/10/21	1.1	45.29	0.1	45.60	45.15	1.1	287	0.37%
2022/10/20	0.1	45.75	0.1	46.45	45.45	0	294	0.00%
2022/10/19	9	47.20	0	47.60	46.55	9	303	2.97%
2022/10/18	0	0.00	15.2	46.86	46.85	-15.2	306	-4.96%
2022/10/17	3	45.30	3	46.15	46.60	0	314	0.00%
2022/10/14	0	0.00	2	45.90	46.30	-2	327	-0.61%
2022/10/13	5	44.62	0	0.00	44.00	5	348	1.44%
2022/10/12	1	46.50	0	0.00	46.70	1	354	0.28%
2022/10/11	1	46.75	32.6	46.78	46.55	-31.6	363	-8.67%
2022/10/06	1	49.60	0	0.00	49.65	1	380	0.26%
2022/10/05	3	49.80	5.1	50.31	49.80	-2.1	384	-0.53%
2022/10/04	6	49.55	0	0.00	49.65	6	387	1.55%
2022/10/03	2	49.05	0	0.00	49.05	2	386	0.52%
2022/09/30	0	0.00	1.1	48.52	48.65	-1.1	391	-0.28%
2022/09/29	3	48.10	4	48.75	49.20	-1	395	-0.25%
2022/09/28	6.1	47.35	0	0.00	46.50	6.1	388	1.57%
2022/09/27	1.1	49.33	3	48.95	49.50	-1.9	387	-0.49%
2022/09/26	6.1	49.92	1	49.20	49.35	5.1	400	1.27%
2022/09/23	1	53.21	0	0.00	53.20	1	429	0.24%
2022/09/22	1.1	54.14	0	0.00	54.10	1.1	434	0.26%
2022/09/21	0	55.50	0	0.00	55.00	0	434	0.01%
2022/09/20	0.1	55.78	0	0.00	55.50	0.1	435	0.02%
2022/09/19	0.1	55.55	1	55.20	55.30	-0.9	440	-0.21%
2022/09/16	0.1	56.40	0	0.00	55.80	0.1	444	0.02%
2022/09/15	1	57.00	0	0.00	56.90	1	448	0.22%
2022/09/06	0	57.50	1	55.80	55.90	-1	493	-0.20%
2022/09/01	0	0.00	1	58.50	58.40	-1	512	-0.19%
2022/08/30	2	58.80	0	0.00	58.90	2	523	0.38%
2022/08/29	0	0.00	1	58.80	58.70	-1	525	-0.19%
2022/08/24	1	58.20	0	0.00	58.20	1	535	0.19%
2022/08/23	0	0.00	1	58.60	58.50	-1	544	-0.18%
2022/08/22	1	59.00	0	0.00	59.20	1	551	0.18%
2022/08/19	3	59.40	2	59.75	59.50	1	552	0.18%
2022/08/15	3	59.60	1	59.80	59.70	2	551	0.36%
2022/08/12	2	58.00	3	58.53	58.60	-1	548	-0.18%
2022/08/08	9	55.70	0	0.00	55.80	9	567	1.59%
2022/08/05	0.1	57.10	3	56.90	56.80	-2.9	566	-0.51%
2022/08/04	3	55.90	3	55.73	55.90	0	571	0.00%
2022/08/03	1	57.10	3	57.10	56.60	-2	571	-0.35%
2022/08/02	1	57.00	5	57.04	57.30	-4	580	-0.69%
2022/07/29	5	58.04	0	0.00	57.80	5	586	0.85%
2022/07/28	5	58.30	3	57.53	57.30	2	590	0.34%
2022/07/27	9	58.27	3	58.10	58.30	6	589	1.02%
2022/07/26	2	59.50	0	0.00	58.90	2	588	0.34%
2022/07/25	9	60.80	0	0.00	60.60	9	585	1.54%
2022/07/22	1	61.40	0	0.00	61.20	1	590	0.17%
2022/07/21	21	61.39	3	62.00	62.00	18	605	2.98%
2022/07/20	8	68.28	2	68.10	68.00	6	603	0.99%
2022/07/18	6	66.45	10	66.60	66.70	-4	601	-0.67%
2022/07/15	0	0.00	6	64.33	65.40	-6	597	-1.00%
2022/07/14	13	62.70	0	0.00	63.20	13	587	2.21%
2022/07/13	15	61.63	0	0.00	61.60	15	583	2.57%
2022/07/12	22	60.31	4	60.10	60.20	18	585	3.07%
2022/07/11	6	61.50	0	0.00	61.70	6	592	1.01%
2022/07/06	3	61.60	0	0.00	60.10	3	612	0.49%
2022/07/05	17	61.04	0	0.00	61.40	17	639	2.66%
2022/07/04	14	60.16	0	0.00	60.40	14	645	2.17%
2022/07/01	2	62.80	10	64.10	60.50	-8	661	-1.21%
2022/06/30	0	0.00	6	66.45	67.00	-6	638	-0.94%
2022/06/23	0	0.00	5	67.00	68.00	-5	839	-0.60%
2022/06/20	3	68.47	11	67.60	67.30	-8	968	-0.83%
2022/06/17	0	0.00	1	69.90	69.90	-1	963	-0.10%
2022/06/16	1	72.50	0	0.00	71.30	1	957	0.10%
2022/06/14	1	71.80	0	0.00	72.00	1	974	0.10%
2022/06/10	5	75.44	0	0.00	75.10	5	981	0.51%
2022/06/09	1	76.00	4	76.20	75.90	-3	983	-0.31%
2022/06/06	0	0.00	1	77.10	77.00	-1	1,004	-0.10%
2022/06/01	2	77.85	0	0.00	77.70	2	1,041	0.19%
2022/05/31	0.1	76.60	3	77.03	77.20	-3	1,047	-0.28%
2022/05/30	0	0.00	9	76.16	76.20	-9	1,051	-0.86%
2022/05/26	1	73.50	0	0.00	73.50	1	1,066	0.09%
2022/05/25	3	74.20	0	0.00	74.30	3	1,111	0.27%
2022/05/24	2	74.60	0	0.00	74.00	2	1,185	0.17%
2022/05/23	3	75.33	0	0.00	75.30	3	1,189	0.25%
2022/05/18	2	77.15	6	76.50	76.50	-4	1,202	-0.33%
2022/05/17	10	76.79	8	76.65	77.20	2	1,199	0.17%
2022/05/13	0	75.50	1	74.80	74.30	-1	1,212	-0.08%
2022/05/12	0	0.00	2	74.65	74.00	-2	1,217	-0.16%
2022/05/11	1	75.50	1	75.50	75.60	0	1,217	0.00%
2022/05/09	0	0.00	0.1	74.80	74.20	-0.1	1,221	0.00%
2022/05/06	1	75.80	0.1	76.50	76.70	1	1,216	0.08%
2022/05/05	2	77.75	11	78.16	77.50	-9	1,217	-0.74%
2022/05/04	4	77.00	11.1	77.16	77.20	-7.1	1,221	-0.58%
2022/05/03	1	74.80	1	75.70	76.40	0	1,224	0.00%
2022/04/29	2	76.05	2	76.20	75.70	0	1,227	0.00%
2022/04/28	0	0.00	13.1	75.00	75.60	-13.1	1,229	-1.07%
2022/04/27	13	72.50	0	0.00	73.80	13	1,223	1.06%
2022/04/25	1	78.20	23	77.96	77.00	-22	1,208	-1.82%
2022/04/22	1	81.00	0	82.50	80.60	1	1,195	0.08%
2022/04/21	2	81.80	0	0.00	81.60	2	1,211	0.17%
2022/04/19	1	81.40	0	0.00	81.50	1	1,258	0.08%
2022/04/15	1	81.60	0	0.00	81.70	1	1,299	0.08%
2022/04/14	1	82.70	2	82.90	82.90	-1	1,320	-0.08%
2022/04/13	2	83.40	0	0.00	83.70	2	1,328	0.15%
2022/04/12	3	82.17	0.1	82.10	82.20	2.9	1,349	0.21%
2022/04/11	1	83.60	0	0.00	83.10	1	1,446	0.07%
2022/04/08	3	86.03	0	0.00	86.10	3	1,534	0.20%
2022/04/07	1	86.70	0	0.00	85.90	1	1,531	0.07%
2022/04/06	2	88.15	0	0.00	87.90	2	1,512	0.13%
2022/04/01	1	89.40	0	0.00	89.80	1	1,504	0.07%
2022/03/31	5	90.26	0	0.00	90.00	5	1,502	0.33%
2022/03/30	18	91.86	6.1	93.23	91.00	11.9	1,485	0.80%
2022/03/29	12	91.13	17	92.11	91.40	-5	1,419	-0.35%
2022/03/25	0	0.00	2	90.30	90.40	-2	1,331	-0.15%
2022/03/24	7	91.00	23	90.97	90.90	-16	1,308	-1.22%
2022/03/23	6	90.00	11	89.57	90.40	-5	1,273	-0.39%
2022/03/22	0	0.00	3	87.33	87.80	-3	1,216	-0.25%
2022/03/21	0	0.00	5	87.44	87.40	-5	1,215	-0.41%
2022/03/18	1	86.50	2.3	86.70	87.20	-1.3	1,212	-0.11%
2022/03/17	1	85.00	2.2	85.21	85.30	-1.2	1,209	-0.10%
2022/03/16	5	83.86	0	0.00	83.60	5	1,213	0.41%
2022/03/11	0	0.00	2	87.30	86.40	-2	1,288	-0.16%
2022/03/10	3	86.60	3	86.80	87.00	0	1,298	0.00%
2022/03/09	4	85.25	4	85.38	85.50	0	1,334	0.00%
2022/03/08	7	85.61	0.4	84.86	84.00	6.6	1,446	0.46%
2022/03/07	4	87.03	2.3	87.44	86.60	1.7	1,505	0.11%
2022/03/04	2	89.00	1.1	89.18	89.10	0.9	1,504	0.06%
2022/03/03	3	88.80	3	89.50	89.00	0	1,511	0.00%
2022/03/02	0.1	88.00	8.2	88.52	88.70	-8.1	1,517	-0.53%
2022/03/01	4	88.13	4	88.28	88.20	0	1,520	0.00%
2022/02/25	19	88.11	7	88.36	87.60	12	1,523	0.79%
2022/02/24	24	87.59	15.5	87.61	87.30	8.5	1,517	0.56%
2022/02/23	0	0.00	12	86.43	86.20	-12	1,480	-0.81%
2022/02/21	3	85.80	3	85.70	86.00	0	1,747	0.00%
2022/02/18	1	85.00	0	0.00	85.00	1	1,762	0.06%
2022/02/17	0	0.00	1	85.30	85.10	-1	1,786	-0.06%
2022/02/16	7	85.73	11	85.75	85.40	-4	1,823	-0.22%
2022/02/15	29	86.27	9	86.57	85.60	20	1,846	1.08%
2022/02/14	1	84.20	0	0.00	83.90	1	1,863	0.05%
2022/02/11	6	85.00	3	85.50	85.00	3	1,873	0.16%
2022/02/10	17.1	85.14	35.1	85.29	85.10	-18.1	1,891	-0.96%
2022/02/09	0	0.00	6	85.83	86.20	-6	1,897	-0.32%
2022/02/08	0	0.00	1	84.50	84.50	-1	1,897	-0.05%
2022/02/07	3	82.70	1	83.60	83.60	2	1,902	0.11%
2022/01/26	2	82.65	0	0.00	82.50	2	1,907	0.10%
2022/01/25	4	83.20	0	0.00	83.20	4	1,932	0.21%
2022/01/24	10	83.24	3	83.60	83.40	7	1,961	0.36%
2022/01/21	0	0.00	7	85.36	84.60	-7	1,967	-0.36%
2022/01/20	1	86.00	0	0.00	86.00	1	1,975	0.05%
2022/01/19	1	86.00	13	85.90	86.00	-12	1,993	-0.60%
2022/01/18	1.1	86.58	9	85.97	86.00	-7.9	2,033	-0.39%
2022/01/17	0	0.00	5	84.74	84.90	-5	2,029	-0.25%
2022/01/14	9	83.30	2	83.35	83.30	7	2,047	0.34%
2022/01/13	3	84.87	0.2	85.20	85.00	2.8	2,057	0.14%
2022/01/12	8	87.56	14	87.66	86.30	-6	2,044	-0.29%
2022/01/11	1	88.50	0.2	88.30	88.80	0.8	2,029	0.04%
2022/01/10	6	88.80	2	88.80	88.80	4	2,018	0.20%
2022/01/07	3	91.33	9	91.33	90.80	-6	1,999	-0.30%
2022/01/06	1	92.80	0	0.00	92.70	1	1,989	0.05%
2022/01/05	1	93.40	0	0.00	93.50	1	2,014	0.05%
2022/01/04	28	94.81	155	95.96	93.90	-127	2,014	-6.30%	大賣/鉅額交易
2022/01/03	171.2	95.00	2	93.75	95.00	169.2	1,926	8.78%	大買/鉅額交易
2021/12/30	1	91.80	0	0.00	92.00	1	1,848	0.05%
2021/12/29	5	91.40	1	92.20	92.00	4	1,881	0.21%
2021/12/28	5	91.40	0	0.00	91.40	5	1,914	0.26%
2021/12/24	1	91.60	0	0.00	91.10	1	1,982	0.05%
2021/12/23	0	0.00	2	92.30	91.60	-2	1,994	-0.10%
2021/12/22	6	91.50	1	91.50	91.30	5	2,010	0.25%
2021/12/21	0	0.00	1	91.20	91.20	-1	2,038	-0.05%
2021/12/20	0	0.00	1	90.50	90.30	-1	2,067	-0.05%
2021/12/17	3	90.80	0	0.00	91.00	3	2,090	0.14%
2021/12/16	0.1	91.80	0	0.00	91.60	0.1	2,096	0.00%
2021/12/14	0	0.00	1	90.10	90.00	-1	2,103	-0.05%
2021/12/10	4	90.00	0	0.00	91.20	4	2,110	0.19%
2021/12/09	11	91.40	17.3	90.52	90.40	-6.3	2,114	-0.30%
2021/12/08	1.4	91.60	1	92.70	91.60	0.4	2,125	0.02%
2021/12/07	12	93.62	2	94.20	93.60	10	2,093	0.48%
2021/12/06	0.4	95.13	0	0.00	94.70	0.4	2,097	0.02%
2021/12/03	4.3	95.88	8	96.26	95.80	-3.7	2,136	-0.18%
2021/12/02	9	95.74	7.6	97.06	94.60	1.4	2,197	0.06%
2021/12/01	63.2	93.78	55	94.55	96.50	8.2	2,259	0.36%
2021/11/30	1	91.80	1	92.50	92.50	0	2,285	0.00%
2021/11/29	3	88.10	6	89.10	90.80	-3	2,328	-0.13%
2021/11/26	0	0.00	2	90.35	90.10	-2	2,347	-0.09%
2021/11/25	1	91.00	1	92.00	91.00	0	2,364	0.00%
2021/11/24	4	92.08	2	91.20	92.00	2	2,366	0.08%
2021/11/23	29	92.80	3	91.70	91.60	26	2,375	1.09%
2021/11/22	0.2	95.00	2	94.90	94.00	-1.8	2,378	-0.08%
2021/11/19	15	98.42	19	95.82	94.40	-4	2,386	-0.17%
2021/11/18	2.1	95.90	7	93.81	96.00	-4.9	2,243	-0.22%
2021/11/17	2	92.40	4	92.85	92.40	-2	2,192	-0.09%
2021/11/16	2	91.30	1	91.90	91.70	1	2,198	0.05%
2021/11/15	3	92.30	0	0.00	92.40	3	2,206	0.14%
2021/11/12	3.1	89.58	0	0.00	90.30	3.1	2,209	0.14%
2021/11/11	10	89.78	26	89.82	89.90	-16	2,216	-0.72%
2021/11/10	0	0.00	15	88.09	87.80	-15	2,224	-0.67%
2021/11/09	0.1	88.00	16.2	88.11	88.20	-16.1	2,282	-0.71%
2021/11/08	0	0.00	12	86.90	86.70	-12	2,284	-0.53%
2021/11/05	13	87.30	8	86.31	86.50	5	2,372	0.21%
2021/11/04	0	0.00	5	86.60	86.30	-5	2,463	-0.20%
2021/11/03	0	0.00	2	86.80	86.70	-2	2,543	-0.08%
2021/11/02	22	87.38	0	0.00	85.70	22	2,653	0.83%
2021/11/01	4.1	88.43	13	88.25	88.70	-8.9	2,715	-0.33%
2021/10/29	2.1	85.86	1	85.90	85.80	1.1	2,724	0.04%
2021/10/28	2	85.20	3	85.60	85.80	-1	2,748	-0.04%
2021/10/27	1.1	84.11	3	84.60	84.70	-2	2,784	-0.07%
2021/10/26	30	84.93	57	84.40	83.60	-27	2,871	-0.94%
2021/10/25	1	86.80	3	86.10	86.40	-2	2,896	-0.07%
2021/10/22	7	85.74	10	86.35	85.50	-3	3,031	-0.10%
2021/10/21	1	85.00	1	85.80	86.30	0	3,119	0.00%
2021/10/19	2	84.60	2	83.40	84.30	0	3,512	0.00%
2021/10/18	0	0.00	2	82.25	82.50	-2	3,833	-0.05%
2021/10/15	5	82.22	22	82.31	82.50	-17	4,385	-0.39%
2021/10/14	3	79.93	17	78.79	80.60	-14	4,800	-0.29%
2021/10/13	29	80.10	16	80.45	79.50	13	5,370	0.24%
2021/10/12	6	82.47	4	83.40	82.30	2	5,542	0.04%
2021/10/08	6.1	86.82	135	84.97	85.10	-128.9	5,564	-2.32%	大賣/鉅額交易
2021/10/07	150	86.08	8.2	86.16	86.20	141.8	5,604	2.53%	大買/鉅額交易
2021/10/06	1	86.30	1	86.00	82.50	0	5,827	0.00%
2021/10/05	10	81.37	6	82.70	85.30	4	6,034	0.07%
2021/10/04	14	86.52	4	87.03	84.80	10	6,028	0.17%
2021/10/01	14.2	89.35	2	88.45	88.30	12.2	6,036	0.20%
2021/09/30	1	90.70	3	90.90	90.70	-2	6,031	-0.03%
2021/09/29	1	92.60	0	0.00	90.80	1	6,042	0.02%
2021/09/28	2	94.40	0	0.00	94.00	2	6,068	0.03%
2021/09/27	1.1	94.59	1	94.30	94.40	0.1	6,044	0.00%
2021/09/24	0.1	93.20	6	92.18	93.00	-5.9	6,036	-0.10%
2021/09/23	0	0.00	2	91.20	91.80	-2	6,024	-0.03%
2021/09/17	0	0.00	3	91.43	91.20	-3	6,044	-0.05%
2021/09/16	0	0.00	10	90.95	90.80	-10	6,066	-0.16%
2021/09/15	7	90.23	0	0.00	90.50	7	6,081	0.12%
2021/09/14	5	91.86	6	92.12	91.60	-1	6,096	-0.02%
2021/09/13	4	93.33	3	92.97	93.10	1	6,119	0.02%
2021/09/10	6	91.67	6	91.27	91.70	0	6,107	0.00%
2021/09/09	1.1	90.41	0	0.00	90.70	1.1	6,135	0.02%
2021/09/08	9	90.03	2	92.20	90.30	7	6,152	0.11%
2021/09/07	52	96.61	47	93.79	92.80	5	6,127	0.08%
2021/09/06	36	100.34	29	98.40	98.10	7	6,064	0.12%
2021/09/03	11	97.82	9	96.18	98.40	2	5,965	0.03%
2021/09/02	2	93.85	1	93.90	93.70	1	6,177	0.02%
2021/09/01	4	93.00	4	91.53	93.50	0	6,181	0.00%
2021/08/31	5	89.90	2	90.60	90.50	3	6,160	0.05%
2021/08/30	6	91.33	7	91.37	91.30	-1	6,173	-0.02%
2021/08/27	1	90.60	4	90.75	91.50	-3	6,181	-0.05%
2021/08/25	5	92.24	5	90.90	92.70	0	6,207	0.00%
2021/08/24	7	91.34	203	90.45	90.10	-196	6,201	-3.16%	大賣/鉅額交易
2021/08/23	0	0.00	1	90.30	90.70	-1	6,186	-0.02%
2021/08/20	4	87.35	6	86.88	87.40	-2	6,218	-0.03%
2021/08/19	4	87.75	1	86.70	86.50	3	6,312	0.05%
2021/08/18	12	85.48	0	0.00	89.90	12	6,326	0.19%
2021/08/17	1.1	89.01	11	86.56	86.60	-10	6,363	-0.16%
2021/08/16	0	0.00	71	89.22	89.50	-71	6,377	-1.11%
2021/08/13	7.5	90.99	1	90.20	90.20	6.5	6,372	0.10%
2021/08/11	18	97.22	3	95.97	95.00	15	6,423	0.23%
2021/08/10	47	106.04	15	106.60	106.00	32	6,422	0.50%
2021/08/09	67	109.94	3	111.17	108.50	64	6,404	1.00%
2021/08/06	46	111.57	13	112.00	111.50	33	6,413	0.51%
2021/08/05	6	109.33	9.1	109.89	110.50	-3.1	6,508	-0.05%
2021/08/04	3	107.33	0	0.00	106.50	3	6,567	0.05%
2021/08/03	1	109.00	5	109.00	108.50	-4	6,647	-0.06%
2021/08/02	2	108.25	5	108.60	108.00	-3	6,699	-0.04%
2021/07/30	22	106.36	29	106.03	107.50	-7	6,733	-0.10%
2021/07/29	17	102.50	0	0.00	105.00	17	6,679	0.25%
2021/07/28	17	102.50	18	102.00	103.00	-1	6,679	-0.01%
2021/07/27	10	107.85	12	106.91	104.50	-2	6,687	-0.03%
2021/07/26	8	109.06	13	109.77	108.50	-5	6,732	-0.07%
2021/07/23	48	109.59	33	110.63	108.00	15	6,695	0.22%
2021/07/22	84	114.59	58	114.04	113.00	26	6,483	0.40%
2021/07/21	78	116.38	127.4	115.05	112.50	-49.4	6,273	-0.79%	大賣/
2021/07/20	31	108.89	21	110.05	109.00	10	5,889	0.17%
2021/07/19	119	109.37	94	109.24	113.00	25	5,631	0.44%	大買/
2021/07/16	17	102.38	20	103.68	103.00	-3	5,231	-0.06%
2021/07/15	10.1	99.66	4	99.33	99.90	6.1	5,071	0.12%
2021/07/14	5	99.72	6	98.52	99.00	-1	5,090	-0.02%
2021/07/13	22	101.98	25	100.83	99.10	-3	5,086	-0.06%
2021/07/12	17	100.08	32.2	99.99	101.50	-15.2	4,974	-0.30%
2021/07/09	2	95.70	7	95.84	95.90	-5	4,852	-0.10%
2021/07/08	5.1	95.95	3	96.33	95.30	2.1	4,959	0.04%
2021/07/07	7	95.50	3	94.40	94.80	4	5,000	0.08%
2021/07/06	1	94.80	0	0.00	94.80	1	5,121	0.02%
2021/07/05	4.1	95.53	4	95.95	96.10	0.1	5,245	0.00%
2021/07/02	0	0.00	1.4	93.22	93.60	-1.4	5,388	-0.03%
2021/07/01	2	94.10	2	93.20	92.60	0	5,556	0.00%
2021/06/30	2	94.25	0	0.00	94.00	2	5,792	0.03%
2021/06/29	6	94.48	3	94.33	93.70	3	6,023	0.05%
2021/06/28	1.1	94.40	1.1	94.90	95.10	0	6,207	0.00%
2021/06/25	2	94.35	2.2	95.35	94.30	-0.2	6,537	0.00%
2021/06/24	3	94.40	0	0.00	94.60	3	6,769	0.04%
2021/06/23	1	94.00	3	94.43	94.00	-2	6,868	-0.03%
2021/06/22	7	93.21	1	92.70	92.60	6	7,365	0.08%
2021/06/21	1.1	94.42	0	0.00	94.30	1.1	7,403	0.02%
2021/06/18	5.1	96.74	1	95.40	96.40	4.1	7,453	0.06%
2021/06/17	6.1	95.97	6	95.80	96.50	0.1	7,514	0.00%
2021/06/16	2	95.15	0	0.00	94.30	2	7,571	0.03%
2021/06/15	4	96.20	18	94.52	96.20	-14	7,698	-0.18%
2021/06/11	58.4	96.15	35	96.33	95.10	23.4	8,301	0.28%
2021/06/10	38	98.74	24.1	98.66	96.80	13.9	8,717	0.16%
2021/06/09	4	94.08	3	94.33	94.30	1	8,500	0.01%
2021/06/08	1	92.40	1	91.90	91.90	0	8,610	0.00%
2021/06/07	3	89.27	0	0.00	92.40	3	8,792	0.03%
2021/06/04	1	91.90	5	91.88	91.80	-4	8,852	-0.05%
2021/06/03	4.1	92.60	4	93.08	92.70	0.1	8,910	0.00%
2021/06/02	3	94.37	5	93.04	93.00	-2	9,000	-0.02%
2021/06/01	10.2	95.16	6	94.80	94.70	4.2	9,040	0.05%
2021/05/31	7	94.03	6	93.97	94.30	1	9,093	0.01%
2021/05/28	0	0.00	3	93.93	94.10	-3	9,206	-0.03%
2021/05/27	14	93.91	13	93.79	94.00	1	9,409	0.01%
2021/05/26	1	91.70	2	92.00	91.80	-1	9,402	-0.01%
2021/05/25	8	92.86	9	92.67	92.20	-1	9,629	-0.01%
2021/05/24	2	89.90	30	89.29	90.10	-28	9,887	-0.28%
2021/05/21	22	87.64	2	88.25	88.10	20	10,180	0.20%
2021/05/20	0	88.90	0	0.00	87.00	0	10,707	0.00%
2021/05/19	19	89.06	9	89.78	89.90	10	11,189	0.09%
2021/05/18	7	86.15	0.1	86.54	87.00	7	11,725	0.06%
2021/05/17	2.1	84.74	2	83.65	82.50	0.1	11,952	0.00%
2021/05/14	16	88.02	19	88.55	88.00	-3	11,990	-0.03%
2021/05/13	21	91.06	13	91.93	88.90	8	11,927	0.07%
2021/05/12	11	86.95	13	83.73	86.80	-2	11,768	-0.02%
2021/05/11	14	91.49	46	90.37	90.50	-32	11,690	-0.27%
2021/05/10	3	97.23	1	97.70	97.20	2	11,639	0.02%
2021/05/07	17	99.39	18	99.21	99.50	-1	11,696	-0.01%
2021/05/06	3	97.30	1	98.20	96.60	2	11,821	0.02%
2021/05/05	3	98.07	4	98.40	97.20	-1	12,583	-0.01%
2021/05/04	9	99.68	6.3	98.87	100.50	2.7	13,173	0.02%
2021/05/03	12	103.96	285.1	103.59	102.00	-273.1	13,120	-2.08%	大賣/鉅額交易
2021/04/29	15	111.83	9.1	112.12	110.00	5.9	13,021	0.05%
2021/04/28	4	108.88	3	111.00	112.00	1	12,981	0.01%
2021/04/27	8	110.25	8	111.81	109.50	0	12,943	0.00%
2021/04/26	17.4	113.51	136	113.25	114.50	-118.6	12,885	-0.92%	大賣/鉅額交易
2021/04/23	15	112.60	33	111.47	112.50	-18	12,828	-0.14%
2021/04/22	9	111.94	6.1	112.41	109.50	3	12,847	0.02%
2021/04/21	1	110.00	4	109.13	111.00	-3	12,799	-0.02%
2021/04/20	2	110.00	0	0.00	110.00	2	12,813	0.02%
2021/04/19	1	109.00	1	109.00	109.50	0	12,806	0.00%
2021/04/16	20	112.75	11	112.23	110.50	9	12,837	0.07%
2021/04/15	17	110.41	28	109.30	112.50	-11	12,742	-0.09%
2021/04/14	21.1	104.50	22	106.91	106.00	-1	12,670	-0.01%
2021/04/13	10.1	108.39	1	108.00	108.00	9.1	12,569	0.07%
2021/04/12	8.1	111.02	16	110.03	108.50	-8	12,524	-0.06%
2021/04/09	18	113.64	11	113.86	113.00	7	12,433	0.06%
2021/04/08	28.1	115.64	20	113.83	113.50	8.1	12,344	0.07%
2021/04/07	11	112.36	6	112.25	115.00	5	12,160	0.04%
2021/04/06	31	111.94	25	111.42	114.00	6	12,000	0.05%
2021/04/01	22	106.16	14	105.96	105.50	8	11,755	0.07%
2021/03/31	46	103.15	6.1	101.60	102.00	40	11,534	0.35%
2021/03/30	29.1	102.76	106	102.98	103.00	-76.9	11,375	-0.68%	大賣/
2021/03/29	32	99.94	21	100.00	99.40	11	11,059	0.10%
2021/03/26	12	97.35	12	97.86	98.00	0	10,827	0.00%
2021/03/25	67	98.14	69	99.14	96.70	-2	10,729	-0.02%
2021/03/24	7	94.81	12	95.08	94.80	-5	10,232	-0.05%
2021/03/23	1	95.10	2	93.60	93.60	-1	10,227	-0.01%
2021/03/22	1	93.60	4	94.28	93.50	-3	10,174	-0.03%
2021/03/19	1	92.50	3.1	92.39	92.80	-2.1	10,113	-0.02%
2021/03/18	9	95.03	14	94.39	94.10	-5	10,049	-0.05%
2021/03/17	103	96.88	80	95.34	94.50	23	9,947	0.23%	大買/
2021/03/16	33	94.45	104	94.10	98.70	-71	9,404	-0.76%	大賣/
2021/03/15	8	89.80	9.1	89.22	89.80	-1.1	8,980	-0.01%
2021/03/12	13	88.62	11	88.95	88.40	2	8,991	0.02%
2021/03/11	391	88.46	52	88.01	88.20	339	8,903	3.81%	大買/鉅額交易
2021/03/10	5	85.94	4	85.85	86.30	1	8,775	0.01%
2021/03/09	2	83.55	3	83.80	85.30	-1	8,750	-0.01%
2021/03/08	11	84.60	11	86.64	84.50	0	8,811	0.00%
2021/03/05	1	84.50	0	0.00	85.80	1	8,735	0.01%
2021/03/04	1	84.30	4	85.48	84.70	-3	8,712	-0.03%
2021/03/03	11.1	85.11	7	85.33	84.90	4.1	8,709	0.05%
2021/03/02	17	88.54	13	88.19	85.70	4	8,584	0.05%
2021/02/26	9.1	84.47	9	84.86	84.60	0.1	8,371	0.00%
2021/02/25	25.2	86.74	28	87.23	86.50	-2.8	8,356	-0.03%
2021/02/24	24	85.60	12	85.94	84.10	12	8,261	0.15%
2021/02/23	24	86.16	71	84.18	84.00	-47	7,957	-0.59%
2021/02/22	107	88.45	47	88.77	87.60	60	7,648	0.78%	大買/
2021/02/19	52	82.45	175	84.17	87.80	-123	7,132	-1.72%	大賣/鉅額交易
2021/02/18	145	79.15	60	80.20	79.90	85	6,636	1.28%	大買/
2021/02/17	14	75.73	64	75.75	76.30	-50	6,055	-0.83%
2021/02/05	30	70.71	2	70.10	69.40	28	5,783	0.48%
2021/02/04	9	68.81	6.4	68.62	68.80	2.6	5,746	0.05%
2021/02/03	9	68.52	9.3	68.08	68.60	-0.3	5,769	0.00%
2021/02/02	19	67.90	10	66.86	67.90	9	5,945	0.15%
2021/01/29	7	67.21	3	66.40	66.20	4	6,303	0.06%
2021/01/28	26	69.06	5.4	69.97	68.70	20.6	6,298	0.33%
2021/01/27	111	75.41	47	74.78	72.80	64	6,149	1.04%	大買/
2021/01/26	26	75.43	83	74.89	76.20	-57	5,438	-1.05%
2021/01/25	2	69.60	1	69.00	69.30	1	4,835	0.02%
2021/01/22	0	0.00	11	66.70	67.60	-11	4,794	-0.23%
2021/01/21	2	65.15	0	0.00	64.60	2	4,809	0.04%
2021/01/20	10	66.00	0	0.00	65.30	10	4,819	0.21%
2021/01/19	3	67.90	2	68.10	67.50	1	4,842	0.02%
2021/01/18	7	69.86	1	70.70	69.00	6	4,972	0.12%
2021/01/15	7	71.29	12	70.78	69.50	-5	4,999	-0.10%
2021/01/14	6	70.02	16	69.68	69.70	-10	4,984	-0.20%
2021/01/13	7	67.70	3	68.30	67.80	4	4,922	0.08%
2021/01/12	16	67.26	7	67.30	66.70	9	4,993	0.18%
2021/01/11	11	65.87	20	66.06	67.40	-9	5,037	-0.18%
2021/01/08	0	0.00	0.1	67.50	67.20	-0.1	5,155	0.00%
2021/01/07	0	0.00	50	65.94	66.80	-50	5,201	-0.96%
2021/01/06	2	66.35	0	0.00	65.50	2	5,280	0.04%
2021/01/05	27	66.78	4	67.00	66.50	23	5,349	0.43%
2021/01/04	0	0.00	8	66.98	67.30	-8	5,502	-0.15%
2020/12/31	0	0.00	2	66.15	65.70	-2	6,172	-0.03%
2020/12/30	0	0.00	0.1	64.70	64.70	-0.1	6,589	0.00%
2020/12/29	1	64.30	0	0.00	64.20	1	6,793	0.01%
2020/12/28	1	65.10	1	65.30	65.10	0	6,926	0.00%
2020/12/25	3	65.20	0	0.00	64.70	3	7,084	0.04%
2020/12/24	8	64.96	11	65.00	65.00	-3	7,243	-0.04%
2020/12/23	3	63.83	0	0.00	63.70	3	7,464	0.04%
2020/12/22	63	64.21	11	64.10	64.00	52	7,877	0.66%
2020/12/21	1	63.40	0	0.00	63.50	1	8,202	0.01%
2020/12/18	1	64.00	1	64.00	63.60	0	8,471	0.00%
2020/12/17	14	63.46	10.1	63.41	63.40	3.9	8,854	0.04%
2020/12/16	0	0.00	16	65.18	64.70	-16	9,049	-0.18%
2020/12/14	0	0.00	6	65.77	65.90	-6	10,057	-0.06%
2020/12/11	21	65.59	2	65.95	65.40	19	11,020	0.17%
2020/12/10	8	67.80	24	68.61	67.10	-16	11,773	-0.14%
2020/12/09	28	69.22	9	69.08	69.40	19	11,866	0.16%
2020/12/08	18	68.72	21	68.50	68.40	-3	11,815	-0.03%
2020/12/07	9	67.81	4	67.93	67.20	5	11,731	0.04%
2020/12/04	0	0.00	0.1	67.70	67.90	-0.1	11,694	0.00%
2020/12/03	3	67.90	3	68.00	67.40	0	11,759	0.00%
2020/12/02	6	68.35	12	68.59	68.70	-6	11,711	-0.05%
2020/12/01	3	67.60	6	67.17	67.60	-3	11,601	-0.03%
2020/11/30	9	66.86	11	66.85	66.90	-2	11,605	-0.02%
2020/11/27	13	66.95	16	66.96	66.70	-3	11,637	-0.03%
2020/11/26	1.1	65.65	13	65.99	66.10	-11.9	11,562	-0.10%
2020/11/25	1	65.50	0	0.00	65.40	1	11,556	0.01%
2020/11/24	17	66.76	15	66.93	66.40	2	11,565	0.02%
2020/11/23	19	66.66	22	66.86	67.20	-3	11,498	-0.03%
2020/11/20	6	65.08	5	64.92	65.30	1	11,365	0.01%
2020/11/19	4	65.38	15	65.30	64.90	-11	11,354	-0.10%
2020/11/18	7	65.56	5	65.58	65.50	2	11,345	0.02%
2020/11/17	2	65.00	3	65.33	65.10	-1	11,325	-0.01%
2020/11/13	11	65.33	2	65.20	65.70	9	11,383	0.08%
2020/11/12	6	63.95	4	64.10	63.90	2	11,363	0.02%
2020/11/11	11	65.29	2	65.30	65.30	9	11,322	0.08%
2020/11/10	30	64.81	19	65.58	64.70	11	11,299	0.10%
2020/11/09	50	68.06	28	69.06	68.00	22	11,116	0.20%
2020/11/06	82	72.22	78	72.32	71.10	4	10,825	0.04%
2020/11/05	15	71.44	3	70.60	70.90	12	10,723	0.11%
2020/11/04	8	70.08	11	70.18	70.10	-3	10,662	-0.03%
2020/11/03	65	69.45	11	69.36	70.30	54	10,795	0.50%
2020/11/02	9	68.18	9	68.12	68.30	0	10,743	0.00%
2020/10/30	0	0.00	1	67.50	66.70	-1	10,713	-0.01%
2020/10/29	2	67.60	2	67.10	67.30	0	10,687	0.00%
2020/10/28	19	68.16	18	68.65	68.10	1	10,672	0.01%
2020/10/27	14	69.06	5	68.40	68.50	9	10,652	0.08%
2020/10/26	3	71.43	6	72.37	69.00	-3	10,621	-0.03%
2020/10/23	11	71.53	23	70.94	71.00	-12	10,467	-0.11%
2020/10/22	38	70.69	47	70.66	70.70	-9	10,379	-0.09%
2020/10/21	23	69.81	4	69.90	70.00	19	10,253	0.19%
2020/10/20	28	69.73	35	69.76	69.50	-7	10,227	-0.07%
2020/10/19	42	69.15	67	69.16	69.50	-25	10,126	-0.25%
2020/10/16	40	70.39	41	69.92	68.00	-1	10,087	-0.01%
2020/10/15	1	69.70	3	69.53	69.50	-2	9,935	-0.02%
2020/10/14	14	71.04	16	69.82	69.50	-2	9,900	-0.02%
2020/10/13	2	69.25	0.1	71.50	70.10	1.9	9,877	0.02%
2020/10/12	33	69.91	38	69.82	70.50	-5	9,844	-0.05%
2020/10/08	271	71.35	264	71.04	69.30	7	9,750	0.07%	大買/大賣/
2020/10/07	83	69.26	81	69.85	71.60	2	9,124	0.02%
2020/10/06	49	66.29	46	66.44	67.90	3	8,740	0.03%
2020/10/05	19	65.01	8	65.03	65.10	11	8,690	0.13%
2020/09/30	8	66.00	3	65.87	66.30	5	8,782	0.06%
2020/09/29	63	64.50	51	64.59	64.00	12	8,741	0.14%
2020/09/28	63	65.74	50	64.94	64.60	13	8,704	0.15%
2020/09/25	91	67.85	81	65.65	67.30	10	8,552	0.12%
2020/09/24	125	68.71	124	68.29	67.50	1	8,202	0.01%	大買/大賣/
2020/09/23	40	69.00	70	69.06	70.10	-30	7,934	-0.38%
2020/09/22	128	69.84	110	69.21	68.50	18	7,740	0.23%	大買/大賣/
2020/09/21	57	70.14	247	70.09	69.00	-190	7,383	-2.57%	大賣/鉅額交易
2020/09/18	164	72.08	424	71.54	72.20	-260	7,242	-3.59%	大買/大賣/鉅額交易
2020/09/17	72	71.10	79	71.17	72.00	-7	6,767	-0.10%
2020/09/16	257	68.95	329	69.65	70.00	-72	6,369	-1.13%	大買/大賣/
2020/09/15	523	63.05	128	63.93	65.10	395	5,609	7.04%	大買/大賣/鉅額交易
2020/09/14	3	56.80	16	57.92	59.20	-13	4,909	-0.26%
2020/09/11	7	54.30	5	53.86	53.90	2	4,784	0.04%
2020/09/10	3	54.80	4	55.63	54.80	-1	4,858	-0.02%
2020/09/09	4	53.73	0.2	55.30	55.30	3.8	4,950	0.08%
2020/09/08	17	56.00	29	55.22	54.70	-12	4,999	-0.24%
2020/09/07	7	53.30	3	54.50	53.10	4	5,008	0.08%
2020/09/04	4	53.93	5	53.44	54.20	-1	5,133	-0.02%
2020/09/03	3	54.80	7	55.61	54.80	-4	5,220	-0.08%
2020/09/02	20	55.52	38	55.69	55.30	-18	5,323	-0.34%
2020/09/01	0	0.00	1	53.50	53.40	-1	5,620	-0.02%
2020/08/28	6	54.13	16	54.81	53.80	-10	5,973	-0.17%
2020/08/27	10	53.75	3	54.80	53.50	7	6,255	0.11%
2020/08/26	2.2	54.50	26	54.60	54.40	-23.8	6,355	-0.37%
2020/08/25	8	53.05	9	53.06	53.10	-1	6,497	-0.02%
2020/08/24	3	52.90	3	52.10	52.90	0	6,655	0.00%
2020/08/21	5	51.40	4	52.10	52.10	1	6,881	0.01%
2020/08/20	9	52.42	6	51.35	50.90	3	7,135	0.04%
2020/08/19	3	55.20	3	55.30	55.10	0	7,182	0.00%
2020/08/18	5	55.48	0	0.00	55.40	5	7,250	0.07%
2020/08/17	3	55.30	4	55.33	55.30	-1	7,487	-0.01%
2020/08/14	6	54.73	5	54.94	54.70	1	7,583	0.01%
2020/08/13	10	54.67	6	54.72	54.80	4	7,687	0.05%
2020/08/12	2	54.80	1	54.50	54.80	1	8,026	0.01%
2020/08/11	9	53.62	1	52.70	53.00	8	8,560	0.09%
2020/08/10	13	55.20	154	55.42	54.80	-141	8,853	-1.59%	大賣/鉅額交易
2020/08/07	68	56.25	23	56.82	56.00	45	9,415	0.48%
2020/08/06	5	53.00	0	0.00	52.70	5	9,507	0.05%
2020/08/05	3	53.93	8	53.88	53.90	-5	9,997	-0.05%
2020/08/04	5	53.70	4	54.00	53.70	1	10,440	0.01%
2020/08/03	9	53.81	4	53.60	53.80	5	11,261	0.04%
2020/07/31	104	52.82	4	52.90	52.80	100	11,751	0.85%	大買/
2020/07/30	6	52.47	3	52.30	53.00	3	12,488	0.02%
2020/07/28	1	50.40	7	50.64	50.20	-6	12,797	-0.05%
2020/07/27	0	0.00	1	50.00	50.00	-1	12,956	-0.01%
2020/07/24	11	51.31	4	52.33	51.00	7	13,285	0.05%
2020/07/23	5	52.64	4	52.90	52.70	1	13,327	0.01%
2020/07/22	10	53.03	4	53.10	52.70	6	13,415	0.04%
2020/07/21	5	53.30	4	53.30	53.30	1	13,584	0.01%
2020/07/20	7	52.89	1	53.10	52.80	6	13,748	0.04%
2020/07/17	18	52.40	8	53.69	52.10	10	13,921	0.07%
2020/07/16	2	55.80	3	56.77	55.00	-1	13,922	-0.01%
2020/07/15	31	59.23	10	58.18	58.20	21	13,949	0.15%
2020/07/14	15	60.05	0	0.00	59.50	15	14,039	0.11%
2020/07/13	5	62.70	5	62.10	62.50	0	14,127	0.00%
2020/07/10	6	61.57	33	62.08	61.50	-27	14,144	-0.19%
2020/07/09	10	62.30	20	63.03	62.10	-10	14,181	-0.07%
2020/07/08	12	60.39	5	60.42	61.20	7	14,222	0.05%
2020/07/07	5	60.36	2	60.25	60.40	3	14,351	0.02%
2020/07/06	6	60.03	7	60.26	59.90	-1	14,471	-0.01%
2020/07/03	0	0.00	8	59.20	58.70	-8	14,561	-0.05%
2020/07/02	0	0.00	2	57.90	58.40	-2	14,934	-0.01%
2020/07/01	17	57.67	40	57.46	57.10	-23	15,227	-0.15%
2020/06/30	11	56.57	10	56.38	56.70	1	15,401	0.01%
2020/06/29	30	56.73	24	56.50	56.20	6	15,402	0.04%
2020/06/24	2	55.00	33	55.21	55.90	-31	15,345	-0.20%
2020/06/23	26	55.56	14	56.50	55.00	12	15,400	0.08%
2020/06/22	15	55.68	21	55.54	56.20	-6	15,324	-0.04%
2020/06/19	150	53.52	12	53.68	53.80	138	15,159	0.91%	大買/鉅額交易
2020/06/18	7	53.43	74	53.18	53.10	-67	15,116	-0.44%
2020/06/17	40	53.26	1	53.60	53.10	39	15,086	0.26%
2020/06/16	2	52.45	194	52.36	52.70	-192	15,056	-1.28%	大賣/鉅額交易
2020/06/15	177	51.93	8	51.83	51.10	169	15,052	1.12%	大買/鉅額交易
2020/06/12	81	51.14	19	51.03	51.80	62	15,063	0.41%
2020/06/11	22	50.23	18	50.45	50.50	4	15,064	0.03%
2020/06/10	24	51.76	20	51.56	51.60	4	15,146	0.03%
2020/06/09	59	52.75	49	52.53	52.00	10	15,178	0.07%
2020/06/08	58	53.06	109	53.05	52.00	-51	15,246	-0.33%	大賣/
2020/06/05	7	57.63	117	57.68	57.70	-110	15,141	-0.73%	大賣/鉅額交易
2020/06/04	192	59.15	82	59.26	58.00	110	15,353	0.72%	大買/鉅額交易
2020/06/03	42	59.91	96	60.09	60.30	-54	15,769	-0.34%
2020/06/02	5	57.78	84	57.83	57.70	-79	15,984	-0.49%
2020/06/01	9	58.78	211	58.43	58.30	-202	16,421	-1.23%	大賣/鉅額交易
2020/05/29	21	57.48	26	57.56	57.70	-5	16,642	-0.03%
2020/05/28	16	57.43	236	57.39	57.10	-220	16,528	-1.33%	大賣/鉅額交易
2020/05/27	62	57.64	63	56.80	55.90	-1	16,379	-0.01%
2020/05/26	23	58.03	35	57.83	58.10	-12	16,134	-0.07%
2020/05/25	5	57.52	47	57.79	57.80	-42	16,019	-0.26%
2020/05/22	2	58.20	83	57.96	57.10	-81	15,985	-0.51%
2020/05/21	19	58.27	18	58.34	58.00	1	15,991	0.01%
2020/05/20	24	57.71	57	57.39	57.40	-33	15,879	-0.21%
2020/05/19	124	58.98	84	58.63	57.00	40	15,747	0.25%	大買/
2020/05/18	241	61.15	34	61.15	61.20	207	15,364	1.35%	大買/鉅額交易
2020/05/15	43	59.22	134	58.46	57.50	-91	14,791	-0.62%	大賣/
2020/05/14	73	61.59	72	61.54	59.80	1	14,442	0.01%
2020/05/13	24	60.30	12	60.32	61.00	12	13,802	0.09%
2020/05/12	189	61.17	164	61.17	60.80	25	13,520	0.18%	大買/大賣/
2020/05/11	110	57.84	34.3	58.19	59.50	75.7	12,981	0.58%	大買/
2020/05/08	180	58.63	99	58.98	58.30	81	12,517	0.65%	大買/
2020/05/07	44	54.05	60	54.01	55.70	-16	11,727	-0.14%
2020/05/06	64	53.83	72	53.15	50.70	-8	11,237	-0.07%
2020/05/05	27	47.47	45	48.49	50.30	-18	10,483	-0.17%
2020/05/04	8	45.98	12	45.87	45.80	-4	10,202	-0.04%
2020/04/30	35	46.29	28	47.25	46.10	7	10,141	0.07%
2020/04/29	51	47.16	75	47.14	47.75	-24	9,941	-0.24%
2020/04/28	7	45.21	7	45.33	44.85	0	9,568	0.00%
2020/04/27	16	45.82	22	45.97	45.85	-6	9,479	-0.06%
2020/04/24	42	46.93	62	47.23	46.10	-20	9,357	-0.21%
2020/04/23	66	46.03	84	46.08	46.30	-18	9,122	-0.20%
2020/04/22	67	44.86	121	45.06	45.40	-54	8,898	-0.61%	大賣/
2020/04/21	42	44.75	40	44.22	43.05	2	8,656	0.02%
2020/04/20	7	44.41	90	44.51	44.70	-83	8,549	-0.97%
2020/04/17	34	44.60	6	44.49	43.85	28	8,441	0.33%
2020/04/16	28	45.91	37.1	45.79	45.65	-9.1	8,248	-0.11%
2020/04/15	33	45.76	30	45.84	45.00	3	8,048	0.04%
2020/04/14	64	46.46	43.2	46.54	45.45	20.8	7,936	0.26%
2020/04/13	43	46.39	62	46.42	45.80	-19	7,732	-0.25%
2020/04/10	34.1	45.10	30	45.17	44.50	4.1	7,445	0.06%
2020/04/09	32	45.10	342	44.33	44.05	-310	7,180	-4.32%	大賣/鉅額交易
2020/04/08	85	43.25	27	43.53	43.40	58	6,922	0.84%
2020/04/07	252.1	44.98	108	44.93	43.50	144.1	6,708	2.15%	大買/大賣/鉅額交易
2020/04/06	136	43.09	98	43.17	43.70	38	6,238	0.61%	大買/
2020/04/01	99.1	38.00	90	38.88	39.75	9.1	5,855	0.15%
2020/03/31	0	0.00	3	36.48	36.15	-3	5,580	-0.05%
2020/03/30	7	36.10	24	36.18	36.20	-17	5,518	-0.31%
2020/03/27	53	36.58	43	36.17	36.00	10	5,446	0.18%
2020/03/26	21	35.07	15	34.96	35.00	6	5,314	0.11%
2020/03/25	12	34.94	11	34.95	34.25	1	5,254	0.02%
2020/03/24	11	34.27	6	34.63	34.40	5	5,180	0.10%
2020/03/23	5	32.50	11	33.13	33.15	-6	5,108	-0.12%
2020/03/20	13	33.59	11	33.44	33.85	2	5,069	0.04%
2020/03/19	8	31.74	20	31.66	31.10	-12	5,000	-0.24%
2020/03/18	7	35.20	23	35.25	34.50	-16	4,882	-0.33%
2020/03/17	25	34.67	13	35.04	34.45	12	4,772	0.25%
2020/03/16	51	34.83	48	34.77	34.20	3	4,627	0.06%
2020/03/13	55	32.29	7	32.31	32.95	48	4,383	1.10%
2020/03/12	32	36.60	24	36.92	35.70	8	4,232	0.19%
2020/03/11	26	40.52	34	39.58	38.20	-8	3,998	-0.20%
2020/03/10	70	39.35	40	39.65	38.90	30	3,708	0.81%
2020/03/09	112	46.80	77.1	47.12	43.00	35	3,398	1.03%	大買/
2020/03/06	129	45.21	178	44.68	46.20	-49	2,687	-1.82%	大買/大賣/
2020/03/05	90	41.14	589	41.06	42.00	-499	2,126	-23.46%	大賣/鉅額交易
2020/03/04	540	38.99	293	38.17	39.15	247	1,554	15.89%	大買/大賣/鉅額交易
2020/03/02	8	36.24	47	35.82	35.10	-39	1,075	-3.63%
2020/02/26	3	34.67	3	34.63	34.50	0	925	0.00%
2020/02/25	10	35.75	10	35.51	35.00	0	895	0.00%
2020/02/24	29	37.09	315	38.08	36.65	-286	808	-35.39%	大賣/鉅額交易
2020/02/21	10	34.35	0	0.00	34.65	10	527	1.90%
2020/02/10	2	35.48	7	35.39	33.85	-5	454	-1.10%
2020/02/07	6	34.91	8	35.24	34.40	-2	390	-0.51%
2020/02/06	7	34.29	8	34.21	33.70	-1	327	-0.31%
2020/02/05	12	33.98	4	33.93	34.10	8	312	2.56%
2020/02/04	15	33.87	0	0.00	33.60	15	297	5.05%
2020/02/03	1	30.65	5	30.70	32.40	-4	245	-1.63%
2020/01/30	10	31.60	0	0.00	31.40	10	225	4.43%
2020/01/10	4	32.50	5	32.58	32.55	-1	233	-0.43%
2020/01/06	1	32.80	0	0.00	32.65	1	248	0.40%
2020/01/03	1	33.35	0	0.00	33.20	1	246	0.41%
2019/12/23	0	0.00	5.6	32.68	32.70	-5.6	265	-2.10%
2019/12/17	2	33.05	0	32.90	32.90	2	289	0.69%
2019/12/16	0	0.00	24	32.45	32.90	-24	290	-8.26%
2019/12/12	0	0.00	15	32.26	32.20	-15	295	-5.07%
2019/12/10	2	32.10	0	0.00	32.10	2	303	0.66%
2019/12/06	7	32.00	0	0.00	32.05	7	313	2.24%
2019/12/05	0	0.00	7	32.35	32.30	-7	328	-2.13%
2019/11/19	0	0.00	11	32.90	32.80	-11	563	-1.95%
2019/11/14	11	32.45	0	0.00	32.30	11	611	1.80%
2019/11/11	12	33.00	0	0.00	32.95	12	651	1.84%
2019/11/06	15	33.35	0	0.00	33.35	15	655	2.29%
2019/11/05	4	33.10	0	0.00	33.35	4	653	0.61%
2019/10/31	6	33.58	0	0.00	33.40	6	655	0.92%
2019/10/29	2	34.10	0	0.00	33.95	2	654	0.31%
2019/10/24	0	0.00	1	33.80	33.80	-1	654	-0.16%
2019/10/21	0	0.00	4	33.03	33.15	-4	645	-0.62%
2019/10/15	1	32.20	0	0.00	31.95	1	637	0.16%
2019/10/08	4	32.18	7	32.75	32.15	-3	631	-0.48%
2019/09/18	0	0.00	76	34.03	33.85	-76	596	-12.74%
2019/09/12	5	33.85	0	0.00	33.90	5	577	0.87%
2019/09/04	0	0.00	154	35.13	35.30	-154	493	-31.21%	大賣/鉅額交易
2019/08/30	6	35.15	2	34.80	34.70	4	446	0.90%
2019/08/28	14	34.25	14	34.36	33.90	0	385	0.00%
2019/08/26	7	33.55	7	33.22	33.10	0	318	0.00%
2019/08/23	2	34.40	1	34.25	34.40	1	302	0.33%
2019/08/22	3	34.15	0	0.00	34.25	3	297	1.01%
2019/08/20	0	0.00	6	34.31	34.50	-6	280	-2.14%
2019/08/16	11	33.18	2	33.15	33.20	9	242	3.70%
2019/08/15	2	33.50	0	0.00	33.10	2	233	0.86%
2019/08/14	3	32.60	1	32.40	33.20	2	214	0.93%
2019/08/13	3	31.88	0.1	32.20	32.00	2.9	194	1.49%
2019/08/12	7	31.77	0	0.00	31.75	7	189	3.70%
2019/07/31	0	0.00	4	31.30	31.15	-4	179	-2.23%
2019/07/17	0	0.00	3	30.73	30.55	-3	164	-1.82%
2019/07/12	10	31.08	0	0.00	31.00	10	167	5.99%
2019/07/10	0	0.00	1	30.30	30.55	-1	168	-0.59%
2019/07/09	4	32.19	0	0.00	32.20	4	163	2.45%
2019/07/05	0	0.00	10	32.05	32.10	-10	153	-6.51%
2019/06/13	10	30.90	0	0.00	30.85	10	217	4.59%
2019/05/30	10	30.45	0	0.00	30.45	10	228	4.37%
2019/05/24	5	29.72	0	0.00	29.90	5	230	2.17%
2019/05/23	2	29.95	0	0.00	30.00	2	229	0.87%
2019/05/21	1	29.80	0	0.00	30.20	1	231	0.43%
2019/05/17	2	30.00	0	0.00	30.05	2	231	0.86%
2019/05/14	4	29.90	0	0.00	30.85	4	230	1.73%
2019/05/09	5	31.50	0	0.00	31.20	5	225	2.22%
2019/04/30	0	0.00	1	31.30	31.40	-1	220	-0.45%
2019/04/29	0	0.00	2	31.95	31.95	-2	217	-0.92%
2019/04/19	0	0.00	30	32.07	31.90	-30	209	-14.29%
2019/04/16	2	32.05	0	0.00	32.30	2	200	1.00%
2019/04/02	0	0.00	9	31.55	31.55	-9	169	-5.30%
2019/03/22	1	30.70	0.1	30.80	30.65	0.9	135	0.67%
2019/03/21	2	30.50	0	0.00	30.80	2	126	1.58%
2019/03/07	0	0.00	0.3	29.30	29.20	-0.3	105	-0.28%
2019/02/27	1	29.55	0	0.00	29.60	1	103	0.97%
2019/01/30	0	0.00	1	28.60	28.55	-1	87	-1.14%
2019/01/18	1	28.25	0	0.00	28.45	1	94	1.06%
2019/01/04	6	28.60	0	0.00	28.75	6	105	5.70%
2018/12/19	0	0.00	7	29.30	29.00	-7	114	-6.13%
2018/12/18	3	29.20	0	0.00	29.20	3	114	2.63%
2018/12/11	0	0.00	1	29.70	29.95	-1	116	-0.86%
2018/12/07	0	0.00	4	29.50	29.00	-4	111	-3.59%
2018/11/15	0	0.00	1	29.00	29.00	-1	124	-0.80%
2018/11/12	0	0.00	2	28.55	28.55	-2	134	-1.49%
2018/11/09	0	0.00	2	28.50	28.35	-2	137	-1.45%
2018/10/29	3	26.00	0	0.00	26.30	3	174	1.72%
2018/10/26	41	26.90	0	0.00	27.00	41	172	23.77%
2018/10/25	3	27.57	0	0.00	27.40	3	169	1.77%
2018/09/10	2	29.40	0	0.00	29.45	2	242	0.83%
2018/08/17	0	0.00	2	31.80	31.75	-2	267	-0.75%
2018/08/14	0	0.00	2	31.80	31.45	-2	257	-0.78%
2018/08/08	0	0.00	3	30.30	30.45	-3	243	-1.23%
2018/08/06	0	0.00	2	29.25	29.20	-2	241	-0.83%
2018/07/25	5	29.50	0	0.00	29.15	5	264	1.89%
2018/07/24	1	29.40	0	0.00	29.35	1	264	0.38%
2018/07/17	0	0.00	2	29.38	29.40	-2	301	-0.66%
2018/07/16	2	30.48	0	0.00	30.50	2	303	0.66%
2018/07/13	0	30.35	0	0.00	30.30	0	303	0.00%
2018/07/04	2	30.00	0	0.00	30.30	2	334	0.60%
2018/06/22	2	31.15	0	0.00	31.30	2	323	0.62%
2018/06/20	35	31.25	0	0.00	31.25	35	334	10.48%
2018/06/06	40	32.70	0	0.00	32.70	40	445	8.99%
2018/06/01	0	0.00	1	32.20	32.15	-1	482	-0.21%
2018/05/14	0.1	32.10	0	0.00	32.20	0.1	712	0.01%
2018/05/08	65	32.28	0	0.00	32.00	65	751	8.65%
2018/04/24	87	33.00	0	0.00	33.10	87	805	10.81%
2018/04/23	0	0.00	3	34.30	34.05	-3	794	-0.38%
2018/04/17	0	0.00	7	34.09	34.60	-7	800	-0.87%
2018/04/10	10	37.35	0	0.00	37.15	10	859	1.16%
2018/04/09	0	0.00	4	37.00	37.15	-4	863	-0.46%
2018/04/02	0	0.00	1	37.35	37.35	-1	876	-0.11%
2018/03/23	0	0.00	5	35.60	36.40	-5	929	-0.54%
2018/03/22	0	0.00	2	37.50	36.60	-2	933	-0.21%
2018/03/15	5	38.70	1	38.25	38.25	4	1,163	0.34%
2018/03/09	0	0.00	5	37.35	37.10	-5	1,244	-0.40%
2018/03/07	5	36.90	0	0.00	37.00	5	1,244	0.40%
2018/03/06	0	0.00	1	37.10	37.20	-1	1,268	-0.08%
2018/03/05	95	37.06	1	36.35	37.20	94	1,317	7.13%
2018/02/27	1	36.95	1	37.35	37.40	0	1,490	0.00%
2018/02/26	1	37.20	3	37.40	37.35	-2	1,494	-0.13%
2018/02/23	300	37.08	12	36.99	37.05	288	1,473	19.55%	大買/鉅額交易
2018/02/22	10	36.26	17	35.63	36.50	-7	1,453	-0.48%
2018/02/21	0	0.00	22	35.10	35.10	-22	1,443	-1.52%
2018/02/12	73	34.03	3	34.05	34.50	70	1,440	4.86%
2018/02/06	1	34.00	11	34.39	34.60	-10	1,492	-0.67%
2018/02/02	54	34.70	6	34.90	34.90	48	1,509	3.18%
2018/02/01	0	0.00	3	35.12	35.20	-3	1,551	-0.19%
2018/01/31	2	35.08	4	34.88	35.10	-2	1,578	-0.13%
2018/01/30	50	35.30	1	35.30	35.35	49	1,638	2.99%
2018/01/29	23	35.34	0	0.00	35.65	23	1,662	1.38%
2018/01/25	0	0.00	1	35.10	35.00	-1	1,790	-0.06%
2018/01/24	3	34.50	0	0.00	35.25	3	1,849	0.16%
2018/01/23	0	0.00	2	34.53	34.40	-2	1,985	-0.10%
2018/01/22	1	34.40	0	0.00	34.35	1	2,070	0.05%
2018/01/19	51	35.00	2	35.10	34.60	49	2,076	2.36%
2018/01/18	0	0.00	2	35.50	35.25	-2	2,066	-0.10%
2018/01/16	2	35.08	0	0.00	35.30	2	2,059	0.10%
2018/01/12	1	34.90	0	0.00	35.00	1	2,082	0.05%
2018/01/11	1	35.30	1	35.30	34.75	0	2,118	0.00%
2018/01/10	0	0.00	1	35.00	35.00	-1	2,123	-0.05%
2018/01/09	2	35.65	0	0.00	35.70	2	2,107	0.09%
2018/01/08	2	36.55	1	36.50	36.45	1	2,092	0.05%
2018/01/03	2	37.05	4	37.34	37.35	-2	2,049	-0.10%
2018/01/02	1	36.70	0	0.00	37.00	1	2,042	0.05%