松翰 (5471)-統一-台中券商分點個股進出

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
--
漲幅
0.00%
成交量
171張
產業
上市半導體類股
634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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	50.80	0	0.00	50.90	0	545	0.00%
2024/04/30	0	51.00	0	0.00	50.90	0	555	0.00%
2024/04/29	0	50.70	0	0.00	50.80	0	557	0.00%
2024/04/26	0	49.90	0	0.00	49.75	0	558	0.01%
2024/04/25	0	50.00	0	0.00	49.75	0	558	0.01%
2024/04/24	0	50.00	0	0.00	50.10	0	561	0.00%
2024/04/23	0	49.00	0	0.00	49.30	0	566	0.00%
2024/04/22	0	49.79	0	0.00	48.95	0	574	0.00%
2024/04/19	1.1	49.12	0	0.00	49.75	1.1	570	0.18%
2024/04/18	0.1	51.35	0	0.00	51.30	0.1	568	0.01%
2024/04/17	0	52.00	0	0.00	51.70	0	568	0.00%
2024/04/16	1.2	51.65	0	0.00	51.20	1.2	569	0.20%
2024/04/15	0.1	52.80	0	0.00	52.40	0.1	566	0.02%
2024/04/11	1.1	54.15	0	0.00	53.50	1.1	563	0.20%
2024/04/10	0	0.00	1	54.50	55.10	-1	562	-0.18%
2024/04/09	0	0.00	1.1	53.53	53.80	-1.1	554	-0.19%
2024/04/08	0	53.56	0	0.00	53.30	0	557	0.01%
2024/04/03	0	53.80	0	0.00	54.60	0	559	0.00%
2024/04/02	0	0.00	1	54.30	54.20	-1	593	-0.17%
2024/04/01	0	0.00	1.1	54.97	54.90	-1.1	583	-0.18%
2024/03/29	5	52.90	0	0.00	52.80	5	555	0.91%
2024/03/28	1	53.10	0	0.00	53.70	1	547	0.19%
2024/03/27	0	0.00	3.6	53.55	54.10	-3.6	493	-0.72%
2024/03/22	0	49.40	0	0.00	49.30	0	429	0.00%
2024/03/21	0	0.00	1	49.50	49.75	-1	435	-0.23%
2024/03/20	1	49.00	0	0.00	48.80	1	440	0.23%
2024/03/19	1	48.26	0	0.00	48.25	1	449	0.23%
2024/03/15	0	48.90	0	0.00	48.60	0	456	0.01%
2024/03/13	1.1	49.93	0	0.00	49.65	1.1	466	0.23%
2024/03/12	0	51.00	0	0.00	50.90	0	467	0.01%
2024/03/11	0	50.80	0	0.00	50.90	0	472	0.00%
2024/03/08	0	50.80	0	0.00	50.20	0	486	0.01%
2024/03/07	1	51.30	0	0.00	51.00	1	497	0.21%
2024/03/05	0	52.01	0	0.00	52.30	0	523	0.01%
2024/03/01	1	52.89	0	0.00	52.50	1	583	0.18%
2024/02/29	0	53.60	0	0.00	53.70	0	608	0.00%
2024/02/27	3	53.80	3	54.30	54.10	0	630	0.00%
2024/02/21	0	53.70	0	0.00	53.70	0	947	0.00%
2024/02/20	0	53.90	0	0.00	53.20	0	950	0.00%
2024/02/19	0	53.20	0	0.00	53.30	0	951	0.00%
2024/02/16	0	52.90	0	0.00	52.60	0	960	0.00%
2024/02/05	1	51.81	0	0.00	51.70	1	966	0.11%
2024/02/02	1	52.50	0	0.00	52.40	1	969	0.11%
2024/01/31	1	53.20	0	0.00	53.20	1	980	0.10%
2024/01/30	1	53.10	0	0.00	52.70	1	983	0.11%
2024/01/29	1	54.09	0	0.00	53.80	1	986	0.11%
2024/01/26	0	54.40	0	0.00	54.50	0	988	0.00%
2024/01/25	0	54.60	0	0.00	54.70	0	989	0.00%
2024/01/24	0	55.10	5.3	54.63	55.20	-5.3	990	-0.53%
2024/01/17	1.1	52.13	0	0.00	52.10	1.1	1,005	0.10%
2024/01/16	2	53.51	0	0.00	52.90	2	1,009	0.20%
2024/01/12	0	54.50	1	54.30	54.10	-1	1,009	-0.10%
2024/01/11	1	55.20	0	0.00	55.30	1	1,008	0.10%
2024/01/10	0.1	54.85	0	0.00	54.60	0.1	1,031	0.00%
2024/01/09	0	54.50	0	0.00	54.40	0	1,036	0.00%
2024/01/08	0.1	54.77	0	0.00	54.20	0.1	1,033	0.01%
2024/01/04	0	56.00	0	0.00	55.20	0	1,034	0.00%
2024/01/03	0	56.40	0	0.00	56.70	0	1,032	0.00%
2024/01/02	0	0.00	1	56.50	56.40	-1	1,029	-0.10%
2023/12/28	1	58.00	11.4	57.94	57.80	-10.4	1,014	-1.02%
2023/12/27	0	0.00	1	56.00	55.90	-1	979	-0.10%
2023/12/22	1	54.30	1.2	55.00	55.00	-0.2	989	-0.02%
2023/12/21	2.1	54.31	0.5	54.50	54.30	1.6	984	0.17%
2023/12/20	0	55.10	0	0.00	54.70	0	979	0.00%
2023/12/19	1.1	54.32	2	55.05	55.20	-0.9	975	-0.10%
2023/12/18	0	56.20	0	0.00	55.80	0	968	0.00%
2023/12/15	0	56.90	1	57.00	57.00	-1	961	-0.10%
2023/12/14	0	0.00	2	56.70	56.80	-2	950	-0.21%
2023/12/13	0	0.00	2	57.00	57.20	-2	940	-0.21%
2023/12/07	0	55.50	0	0.00	55.40	0	908	0.00%
2023/12/05	1	55.81	2	56.20	55.90	-1	891	-0.11%
2023/12/04	1	57.79	1	57.50	57.00	0	877	0.00%
2023/11/30	0	57.50	0	0.00	56.90	0	844	0.00%
2023/11/29	0	0.00	1	57.61	58.00	-1	824	-0.13%
2023/11/28	2	58.05	0	58.10	58.50	2	799	0.25%
2023/11/27	0	55.80	1	56.40	56.50	-1	762	-0.13%
2023/11/24	3	56.57	1	58.70	56.50	2	732	0.27%
2023/11/22	17	58.26	16	57.87	57.80	1	624	0.16%
2023/11/21	0	0.00	9	53.88	55.00	-9	478	-1.89%
2023/11/20	4	53.68	5	53.72	53.90	-1	415	-0.24%
2023/11/17	0	50.50	3	50.38	50.60	-3	362	-0.82%
2023/11/15	2	50.60	0	0.00	50.30	2	353	0.57%
2023/11/14	1	49.95	0	0.00	49.90	1	341	0.29%
2023/11/13	0	48.45	0	0.00	48.85	0	335	0.01%
2023/11/10	1	48.40	0	0.00	48.00	1	336	0.30%
2023/11/09	0	49.43	1	49.85	49.10	-1	335	-0.29%
2023/11/08	0	0.00	2	50.00	50.00	-2	335	-0.60%
2023/11/07	2	49.62	0	0.00	49.40	2	329	0.61%
2023/11/03	1	48.46	0	0.00	48.45	1	327	0.31%
2023/11/02	0	49.10	0	0.00	49.00	0	325	0.01%
2023/10/31	0	0.00	1	49.85	49.40	-1	321	-0.31%
2023/10/30	0	49.35	1	49.30	49.35	-1	317	-0.31%
2023/10/13	0	0.00	2	46.80	46.95	-2	309	-0.65%
2023/10/12	1	45.60	0	0.00	46.20	1	313	0.32%
2023/10/11	1	46.20	0	0.00	45.80	1	314	0.32%
2023/09/28	2	46.35	0	0.00	46.60	2	316	0.63%
2023/09/27	1	46.35	2	47.10	46.35	-1	314	-0.32%
2023/09/26	0	0.00	10	44.50	44.35	-10	299	-3.34%
2023/09/22	1	44.80	0	0.00	44.95	1	303	0.33%
2023/08/24	0	44.15	0	0.00	43.75	0	296	0.01%
2023/08/11	0	44.45	0	0.00	44.45	0	296	0.01%
2023/08/09	0	45.74	0	0.00	45.10	0	291	0.01%
2023/08/01	1	46.50	1	47.80	46.55	0	284	0.00%
2023/07/28	0	0.00	1	46.45	46.40	-1	275	-0.36%
2023/07/27	1	45.90	0	0.00	46.20	1	272	0.37%
2023/07/26	0	0.00	1	46.05	45.60	-1	269	-0.37%
2023/07/25	3	45.38	1	45.15	45.75	2	269	0.74%
2023/07/24	2.1	46.36	0	0.00	45.55	2.1	264	0.78%
2023/07/20	1	48.45	0	0.00	48.10	1	256	0.40%
2023/07/19	0.1	48.82	0	0.00	48.55	0.1	249	0.02%
2023/07/18	1	51.00	0	0.00	51.00	1	250	0.40%
2023/07/13	0	49.95	0	0.00	49.65	0	241	0.01%
2023/06/27	2	49.90	0	0.00	49.85	2	254	0.79%
2023/06/21	1	51.00	0	0.00	51.10	1	255	0.39%
2023/06/06	5	51.10	0	0.00	51.00	5	263	1.90%
2023/05/29	0	0.00	1	51.10	51.10	-1	279	-0.36%
2023/05/26	6	50.53	0	0.00	50.10	6	279	2.14%
2023/05/24	0	0.00	4	51.30	51.40	-4	284	-1.40%
2023/05/23	0	0.00	3	50.70	50.70	-3	284	-1.05%
2023/05/18	0	0.00	3	50.40	50.00	-3	291	-1.03%
2023/05/16	1	49.10	0	0.00	49.15	1	292	0.34%
2023/05/15	1	49.00	0	0.00	48.85	1	295	0.34%
2023/05/12	0	0.00	1	48.90	49.40	-1	298	-0.33%
2023/05/09	1	49.90	0	0.00	49.95	1	313	0.32%
2023/05/08	1	50.60	0	0.00	50.60	1	318	0.31%
2023/05/05	0	0.00	1	50.70	50.60	-1	326	-0.31%
2023/04/28	3	50.05	0	0.00	49.70	3	379	0.79%
2023/04/26	0	49.20	0	0.00	49.35	0	376	0.01%
2023/04/25	2	49.25	0	0.00	49.15	2	376	0.53%
2023/04/24	2	49.88	0	0.00	50.30	2	371	0.54%
2023/04/21	4.1	51.33	0	0.00	50.50	4.1	372	1.09%
2023/04/20	1	52.40	0	0.00	52.30	1	364	0.27%
2023/04/06	0	0.00	1	54.00	53.40	-1	384	-0.26%
2023/03/30	1	53.20	0	0.00	53.30	1	435	0.23%
2023/03/24	0	0.00	1	54.40	54.60	-1	802	-0.12%
2023/03/23	0	0.00	1	53.90	54.10	-1	804	-0.12%
2023/03/22	1	53.40	0	0.00	53.50	1	804	0.12%
2023/03/16	1	53.50	0	0.00	52.90	1	810	0.12%
2023/03/15	0	0.00	1	54.40	53.60	-1	817	-0.12%
2023/03/14	1	53.00	0	0.00	53.50	1	823	0.12%
2023/03/13	1	53.40	0	0.00	53.40	1	832	0.12%
2023/02/23	0	0.00	0.2	55.50	55.40	-0.2	965	-0.02%
2023/02/22	0	54.90	0	0.00	54.50	0	966	0.00%
2023/02/21	1	55.50	0	55.80	55.50	1	966	0.10%
2023/02/17	0.1	54.80	1	54.70	54.80	-1	978	-0.10%
2023/02/16	1.1	54.50	0	0.00	54.70	1.1	979	0.11%
2023/02/15	0.1	54.30	0	0.00	54.00	0.1	985	0.01%
2023/02/08	0	0.00	1	54.70	54.70	-1	990	-0.10%
2023/02/03	0	0.00	1	54.40	54.30	-1	978	-0.10%
2023/02/01	0	0.00	0.1	52.80	53.60	-0.1	954	-0.01%
2023/01/31	0.1	51.70	4	51.53	51.90	-3.9	937	-0.42%
2023/01/30	0	0.00	1	50.80	50.60	-1	928	-0.11%
2023/01/16	1	49.85	0	0.00	49.85	1	924	0.11%
2023/01/13	1	50.20	0	0.00	49.85	1	923	0.11%
2023/01/09	0	0.00	1	51.70	51.40	-1	920	-0.11%
2022/12/30	1	50.80	0	0.00	50.10	1	911	0.11%
2022/12/23	0	51.20	0	0.00	51.10	0	877	0.00%
2022/12/22	2	52.30	0	0.00	52.00	2	875	0.23%
2022/12/21	13	54.87	8	55.88	53.40	5	842	0.59%
2022/12/20	0	0.00	4	53.53	55.10	-4	535	-0.75%
2022/12/14	0	0.00	1	49.55	50.40	-1	479	-0.21%
2022/12/13	1	49.50	0	0.00	49.65	1	474	0.21%
2022/12/12	0	49.15	0	0.00	49.00	0	473	0.00%
2022/12/07	0	50.40	0	0.00	49.95	0	466	0.00%
2022/12/06	0	51.70	0	0.00	51.10	0	458	0.00%
2022/12/05	1	52.60	0	0.00	52.20	1	451	0.22%
2022/12/02	0	0.00	1	53.10	53.20	-1	442	-0.23%
2022/12/01	0	0.00	1	50.23	52.60	-1	412	-0.25%
2022/11/30	1	48.50	0	0.00	48.65	1	382	0.26%
2022/11/29	1	47.10	0	0.00	47.25	1	327	0.31%
2022/11/25	1	48.80	1	49.35	48.55	0	307	0.00%
2022/11/24	0	0.00	1	48.55	49.05	-1	305	-0.33%
2022/11/23	0	47.90	0	0.00	47.60	0	296	0.01%
2022/11/21	1	48.70	0	0.00	48.30	1	294	0.34%
2022/11/16	0	0.00	1	50.00	50.30	-1	286	-0.35%
2022/11/15	0.3	49.55	0	0.00	49.45	0.3	275	0.12%
2022/11/11	1	49.95	0	0.00	49.00	1	275	0.36%
2022/11/10	1	48.55	0	0.00	48.90	1	269	0.37%
2022/11/04	1	46.75	2	47.15	47.80	-1	271	-0.37%
2022/11/03	0	0.00	1	46.85	47.30	-1	271	-0.37%
2022/11/02	1	47.40	1	47.60	47.35	0	273	0.00%
2022/10/31	0	0.00	2	45.80	45.95	-2	272	-0.73%
2022/10/28	1	45.50	0	0.00	45.45	1	274	0.36%
2022/10/27	1	45.85	0	0.00	45.95	1	279	0.36%
2022/10/24	1	45.90	1	46.40	45.85	0	283	0.00%
2022/10/19	0.4	47.05	0	0.00	46.55	0.4	303	0.14%
2022/10/13	0	0.00	1	44.60	44.00	-1	348	-0.29%
2022/10/04	0	0.00	1	49.80	49.65	-1	387	-0.26%
2022/09/30	1	48.45	1	48.85	48.65	0	391	0.00%
2022/09/29	1	46.65	3	48.40	49.20	-2	395	-0.51%
2022/09/28	2	48.80	0	0.00	46.50	2	388	0.51%
2022/09/26	1	51.20	0	0.00	49.35	1	400	0.25%
2022/09/12	0	57.67	0	0.00	57.30	0	466	0.00%
2022/09/06	1	57.30	0	0.00	55.90	1	493	0.20%
2022/08/12	0	0.00	1	58.30	58.60	-1	548	-0.18%
2022/08/09	0	0.00	1	55.30	55.70	-1	565	-0.18%
2022/08/04	0	55.90	1	55.10	55.90	-1	571	-0.17%
2022/08/03	1	57.10	0	0.00	56.60	1	571	0.18%
2022/08/02	0	57.50	0	0.00	57.30	0	580	0.00%
2022/07/27	0	0.00	2	57.80	58.30	-2	589	-0.34%
2022/07/22	3	61.53	0	0.00	61.20	3	590	0.51%
2022/07/21	1	61.20	0	0.00	62.00	1	605	0.17%
2022/07/20	2	68.25	0	68.30	68.00	2	603	0.33%
2022/07/19	0	0.00	1	66.90	67.00	-1	603	-0.17%
2022/07/18	0	0.00	1	66.50	66.70	-1	601	-0.17%
2022/07/15	0	0.00	6	63.77	65.40	-6	597	-1.00%
2022/07/14	1	63.20	1	63.30	63.20	0	587	0.00%
2022/07/12	1	60.50	0	0.00	60.20	1	585	0.17%
2022/07/08	0	0.00	1	62.50	62.50	-1	599	-0.17%
2022/07/01	7	60.76	1	61.90	60.50	6	661	0.91%
2022/06/30	5	67.50	0	0.00	67.00	5	638	0.78%
2022/06/27	0	0.00	2	70.40	70.90	-2	740	-0.27%
2022/06/20	2	69.50	0	0.00	67.30	2	968	0.21%
2022/06/17	1	70.10	1	70.30	69.90	0	963	0.00%
2022/06/13	2	73.15	0	0.00	72.60	2	981	0.20%
2022/06/09	0	0.00	1	76.40	75.90	-1	983	-0.10%
2022/06/06	0	0.00	2	76.55	77.00	-2	1,004	-0.20%
2022/06/02	1	77.60	1	77.60	77.40	0	1,027	0.00%
2022/05/31	0	0.00	3	76.80	77.20	-3	1,047	-0.29%
2022/05/30	3	76.10	1	76.10	76.20	2	1,051	0.19%
2022/05/26	1	73.60	0	0.00	73.50	1	1,066	0.09%
2022/05/20	0	0.00	1	75.60	75.40	-1	1,196	-0.08%
2022/05/19	1	74.70	0	0.00	75.50	1	1,203	0.08%
2022/05/18	0	0.00	1	76.70	76.50	-1	1,202	-0.08%
2022/05/17	1	77.20	2	76.10	77.20	-1	1,199	-0.08%
2022/05/16	1	74.20	1	74.70	74.10	0	1,192	0.00%
2022/05/13	2	74.70	6	74.30	74.30	-4	1,212	-0.33%
2022/05/12	7	74.73	4	74.98	74.00	3	1,217	0.25%
2022/05/10	0	0.00	0.3	73.50	75.60	-0.3	1,226	-0.02%
2022/05/09	1	74.80	0	0.00	74.20	1	1,221	0.08%
2022/05/03	0	75.70	0	0.00	76.40	0	1,224	0.00%
2022/04/29	0.1	76.50	0	0.00	75.70	0.1	1,227	0.01%
2022/04/28	1	74.00	1	75.00	75.60	0	1,229	0.00%
2022/04/27	2	73.35	1	73.80	73.80	1	1,223	0.08%
2022/04/26	4	76.30	7	76.59	76.10	-3	1,208	-0.25%
2022/04/25	3	77.40	0	0.00	77.00	3	1,208	0.25%
2022/04/22	5	80.60	0	0.00	80.60	5	1,195	0.42%
2022/04/21	1	81.20	0	0.00	81.60	1	1,211	0.08%
2022/04/19	0.1	81.50	0	0.00	81.50	0.1	1,258	0.01%
2022/04/18	1	81.10	0	0.00	80.70	1	1,273	0.08%
2022/04/15	2	81.90	1	81.80	81.70	1	1,299	0.08%
2022/04/14	1	82.80	0	0.00	82.90	1	1,320	0.08%
2022/04/13	3.1	83.11	2	83.45	83.70	1.1	1,328	0.08%
2022/04/12	2	81.91	0	0.00	82.20	2	1,349	0.15%
2022/04/11	8	83.80	1	83.10	83.10	7	1,446	0.49%
2022/04/07	1	87.07	0	0.00	85.90	1	1,531	0.07%
2022/04/06	0	88.20	0	0.00	87.90	0	1,512	0.00%
2022/03/31	0	90.20	1	90.00	90.00	-1	1,502	-0.07%
2022/03/30	2	91.15	1	92.89	91.00	1	1,485	0.07%
2022/03/29	1	91.50	7	92.26	91.40	-6	1,419	-0.42%
2022/03/28	0	89.10	0	0.00	89.30	0	1,335	0.00%
2022/03/25	1	91.20	1	91.60	90.40	0	1,331	0.00%
2022/03/24	5	90.80	2	90.60	90.90	3	1,308	0.23%
2022/03/23	3	90.03	12.1	89.87	90.40	-9.1	1,273	-0.71%
2022/03/22	1	87.60	0	0.00	87.80	1	1,216	0.08%
2022/03/16	6	83.38	0	0.00	83.60	6	1,213	0.49%
2022/03/14	1	86.10	0	0.00	86.10	1	1,272	0.08%
2022/03/10	2	86.80	0	0.00	87.00	2	1,298	0.15%
2022/03/09	0	0.00	1	85.50	85.50	-1	1,334	-0.07%
2022/03/08	10	86.44	0	0.00	84.00	10	1,446	0.69%
2022/03/07	6	86.57	2	87.00	86.60	4	1,505	0.27%
2022/03/04	0	0.00	6	89.20	89.10	-6	1,504	-0.40%
2022/03/03	0	0.00	1	88.70	89.00	-1	1,511	-0.07%
2022/02/25	2.2	88.54	3	88.13	87.60	-0.8	1,523	-0.05%
2022/02/24	8	87.26	12.1	87.64	87.30	-4.1	1,517	-0.27%
2022/02/22	0	84.70	0	0.00	84.30	0	1,672	0.00%
2022/02/21	1.1	85.61	0	0.00	86.00	1.1	1,747	0.06%
2022/02/16	0.2	86.00	0	0.00	85.40	0.2	1,823	0.01%
2022/02/15	3	85.83	1	85.90	85.60	2	1,846	0.11%
2022/02/14	0.1	84.50	0	0.00	83.90	0.1	1,863	0.01%
2022/02/08	0	0.00	2	84.15	84.50	-2	1,897	-0.11%
2022/02/07	0.1	83.50	0	0.00	83.60	0.1	1,902	0.01%
2022/01/26	1	82.80	1	82.50	82.50	0	1,907	0.00%
2022/01/24	2.1	83.51	1	83.40	83.40	1.1	1,961	0.05%
2022/01/21	1	85.00	0	0.00	84.60	1	1,967	0.05%
2022/01/19	1	85.60	0	0.00	86.00	1	1,993	0.05%
2022/01/18	0	0.00	2	86.10	86.00	-2	2,033	-0.10%
2022/01/17	0.1	84.10	2	84.45	84.90	-1.9	2,029	-0.10%
2022/01/14	2.1	83.37	1	83.10	83.30	1.1	2,047	0.05%
2022/01/13	0.1	85.20	8	85.18	85.00	-7.9	2,057	-0.38%
2022/01/12	0.2	87.90	0	0.00	86.30	0.2	2,044	0.01%
2022/01/11	3	88.33	0	0.00	88.80	3	2,029	0.15%
2022/01/07	4.2	91.82	10	90.90	90.80	-5.8	1,999	-0.29%
2022/01/06	1	92.60	1	92.90	92.70	0	1,989	0.00%
2022/01/05	0	0.00	3	94.40	93.50	-3	2,014	-0.15%
2022/01/04	17	95.18	5	95.18	93.90	12	2,014	0.60%
2022/01/03	7	95.27	1	93.10	95.00	6	1,926	0.31%
2021/12/30	1	92.20	0	0.00	92.00	1	1,848	0.05%
2021/12/29	0	0.00	1	91.80	92.00	-1	1,881	-0.05%
2021/12/27	0	0.00	1	91.80	91.50	-1	1,947	-0.05%
2021/12/23	0	0.00	1	92.60	91.60	-1	1,994	-0.05%
2021/12/20	1	90.50	0	0.00	90.30	1	2,067	0.05%
2021/12/09	0	0.00	1	90.30	90.40	-1	2,114	-0.05%
2021/12/08	1	91.50	2	91.95	91.60	-1	2,125	-0.05%
2021/12/06	0	0.00	1	94.90	94.70	-1	2,097	-0.05%
2021/12/03	3	96.23	0	0.00	95.80	3	2,136	0.14%
2021/12/02	6	95.45	8	96.40	94.60	-2	2,197	-0.09%
2021/11/29	1	89.30	3	89.37	90.80	-2	2,328	-0.09%
2021/11/26	0	0.00	1	90.20	90.10	-1	2,347	-0.04%
2021/11/25	0	0.00	2	91.65	91.00	-2	2,364	-0.08%
2021/11/24	1	91.60	0	0.00	92.00	1	2,366	0.04%
2021/11/23	1	93.09	1	92.79	91.60	0	2,375	0.00%
2021/11/22	2	94.60	0	94.76	94.00	2	2,378	0.08%
2021/11/19	9	96.91	4.1	95.74	94.40	5	2,386	0.21%
2021/11/18	0.1	95.77	0	0.00	96.00	0.1	2,243	0.00%
2021/11/16	0	0.00	2	91.00	91.70	-2	2,198	-0.09%
2021/11/15	0	0.00	2.5	91.76	92.40	-2.5	2,206	-0.11%
2021/11/12	2	90.45	2	89.90	90.30	0	2,209	0.00%
2021/11/11	0	0.00	2.1	89.99	89.90	-2.1	2,216	-0.09%
2021/11/10	0.1	88.60	1.3	88.14	87.80	-1.2	2,224	-0.06%
2021/11/09	0	0.00	15	88.25	88.20	-15	2,282	-0.66%
2021/11/08	1	86.30	1	87.10	86.70	0	2,284	0.00%
2021/11/05	0	0.00	3	86.10	86.50	-3	2,372	-0.13%
2021/11/04	2	86.85	4	86.60	86.30	-2	2,463	-0.08%
2021/11/02	4.5	87.04	2	88.15	85.70	2.5	2,653	0.09%
2021/11/01	1	86.30	5	87.68	88.70	-4	2,715	-0.15%
2021/10/29	0	0.00	2	85.90	85.80	-2	2,724	-0.07%
2021/10/28	0	0.00	5	85.50	85.80	-5	2,748	-0.18%
2021/10/27	2	83.60	3	84.03	84.70	-1	2,784	-0.04%
2021/10/26	10	84.29	5	83.92	83.60	5	2,871	0.17%
2021/10/22	1	85.50	30	85.94	85.50	-29	3,031	-0.96%
2021/10/21	1	85.70	9	86.30	86.30	-8	3,119	-0.26%
2021/10/20	1	84.50	0	0.00	85.10	1	3,210	0.03%
2021/10/19	0	0.00	3	84.57	84.30	-3	3,512	-0.09%
2021/10/18	0	0.00	1	82.80	82.50	-1	3,833	-0.03%
2021/10/15	0	0.00	2	82.25	82.50	-2	4,385	-0.05%
2021/10/14	3	79.57	1	80.50	80.60	2	4,800	0.04%
2021/10/13	1.1	79.87	0	0.00	79.50	1.1	5,370	0.02%
2021/10/12	1	82.80	1	82.30	82.30	0	5,542	0.00%
2021/10/08	3	85.00	1	87.50	85.10	2	5,564	0.04%
2021/10/07	2	86.50	2	85.75	86.20	0	5,604	0.00%
2021/10/06	20	85.43	0	0.00	82.50	20	5,827	0.34%
2021/10/05	21	85.35	3	82.00	85.30	18	6,034	0.30%
2021/10/04	3	86.03	0	0.00	84.80	3	6,028	0.05%
2021/10/01	6	88.52	0	0.00	88.30	6	6,036	0.10%
2021/09/29	2	92.05	1	92.50	90.80	1	6,042	0.02%
2021/09/28	2	94.65	2	95.25	94.00	0	6,068	0.00%
2021/09/27	1	94.40	3	94.83	94.40	-2	6,044	-0.03%
2021/09/24	0	0.00	2	93.30	93.00	-2	6,036	-0.03%
2021/09/16	1	90.70	1	90.70	90.80	0	6,066	0.00%
2021/09/13	4	92.85	1	93.60	93.10	3	6,119	0.05%
2021/09/10	0	0.00	1	91.60	91.70	-1	6,107	-0.02%
2021/09/09	0	0.00	1	90.70	90.70	-1	6,135	-0.02%
2021/09/08	6	90.52	2	91.35	90.30	4	6,152	0.07%
2021/09/07	9	95.27	16.1	93.63	92.80	-7.1	6,127	-0.12%
2021/09/06	9.1	99.50	5	100.34	98.10	4.1	6,064	0.07%
2021/09/03	0	0.00	5	93.38	98.40	-5	5,965	-0.08%
2021/09/02	0	0.00	2	94.90	93.70	-2	6,177	-0.03%
2021/09/01	0	0.00	5	93.40	93.50	-5	6,181	-0.08%
2021/08/31	1	89.90	0	0.00	90.50	1	6,160	0.02%
2021/08/27	6	90.53	4	91.43	91.50	2	6,181	0.03%
2021/08/26	4	91.68	1	91.40	91.40	3	6,204	0.05%
2021/08/25	3	92.67	5	92.64	92.70	-2	6,207	-0.03%
2021/08/24	6	91.47	0	0.00	90.10	6	6,201	0.10%
2021/08/23	5	90.50	0	0.00	90.70	5	6,186	0.08%
2021/08/20	0	88.20	1	87.40	87.40	-1	6,218	-0.02%
2021/08/19	2	88.65	1	87.40	86.50	1	6,312	0.02%
2021/08/18	5	87.78	2	87.65	89.90	3	6,326	0.05%
2021/08/17	2	88.50	0	0.00	86.60	2	6,363	0.03%
2021/08/16	2.1	89.09	1	89.70	89.50	1.1	6,377	0.02%
2021/08/13	1	90.50	0	0.00	90.20	1	6,372	0.02%
2021/08/12	1	95.50	0	0.00	95.20	1	6,355	0.02%
2021/08/11	5.1	97.51	15	98.95	95.00	-10	6,423	-0.15%
2021/08/10	8	106.63	4	105.75	106.00	4	6,422	0.06%
2021/08/09	17.1	111.49	0	0.00	108.50	17.1	6,404	0.27%
2021/08/06	1	110.50	4	112.50	111.50	-3	6,413	-0.05%
2021/08/05	0	0.00	3	109.50	110.50	-3	6,508	-0.05%
2021/08/04	2	107.00	2	107.25	106.50	0	6,567	0.00%
2021/08/03	4	108.63	0	0.00	108.50	4	6,647	0.06%
2021/08/02	2	108.25	1	108.01	108.00	1	6,699	0.01%
2021/07/30	6	106.58	1	107.50	107.50	5	6,733	0.07%
2021/07/29	4	104.00	1	103.50	105.00	3	6,679	0.04%
2021/07/28	2	101.48	3	102.40	103.00	-1	6,679	-0.01%
2021/07/27	3	106.00	4	106.75	104.50	-1	6,687	-0.01%
2021/07/26	34	108.87	32	109.80	108.50	2	6,732	0.03%
2021/07/23	13	112.85	17.2	112.88	108.00	-4.2	6,695	-0.06%
2021/07/22	21	113.71	11	114.36	113.00	10	6,483	0.15%
2021/07/21	22.2	115.96	27	115.31	112.50	-4.8	6,273	-0.08%
2021/07/20	10	109.65	11	109.73	109.00	-1	5,889	-0.02%
2021/07/19	15	108.40	62	108.51	113.00	-47	5,631	-0.83%
2021/07/16	41	104.15	6	103.25	103.00	35	5,231	0.67%
2021/07/15	2	99.20	7	99.51	99.90	-5	5,071	-0.10%
2021/07/14	3	98.57	5	98.56	99.00	-2	5,090	-0.04%
2021/07/13	11.1	102.88	9	103.50	99.10	2.1	5,086	0.04%
2021/07/12	16	98.88	33.2	100.00	101.50	-17.2	4,974	-0.35%
2021/07/09	3	95.87	9	96.17	95.90	-6	4,852	-0.12%
2021/07/08	3	95.60	5	96.20	95.30	-2	4,959	-0.04%
2021/07/07	3	94.97	2	95.20	94.80	1	5,000	0.02%
2021/07/06	4	94.85	3	95.77	94.80	1	5,121	0.02%
2021/07/05	2	95.75	12	95.98	96.10	-10	5,245	-0.19%
2021/07/02	3	93.13	2	93.15	93.60	1	5,388	0.02%
2021/07/01	3	93.07	0	0.00	92.60	3	5,556	0.05%
2021/06/29	2	93.80	0	0.00	93.70	2	6,023	0.03%
2021/06/28	0	0.00	1	93.80	95.10	-1	6,207	-0.02%
2021/06/25	5	95.16	1	95.70	94.30	4	6,537	0.06%
2021/06/24	2	94.15	1	94.30	94.60	1	6,769	0.01%
2021/06/22	2	94.25	0	0.00	92.60	2	7,365	0.03%
2021/06/21	1	94.50	0	0.00	94.30	1	7,403	0.01%
2021/06/18	3	95.93	1	97.20	96.40	2	7,453	0.03%
2021/06/17	1	96.10	7	95.86	96.50	-6	7,514	-0.08%
2021/06/16	4	95.08	3	96.30	94.30	1	7,571	0.01%
2021/06/15	6	95.52	0	0.00	96.20	6	7,698	0.08%
2021/06/11	2	95.75	1	96.90	95.10	1	8,301	0.01%
2021/06/10	14	97.96	14	99.28	96.80	0	8,717	0.00%
2021/06/09	1	94.10	2	94.75	94.30	-1	8,500	-0.01%
2021/06/07	2	92.40	5	91.20	92.40	-3	8,792	-0.03%
2021/06/04	1	91.70	0	0.00	91.80	1	8,852	0.01%
2021/06/03	2	92.25	2	93.00	92.70	0	8,910	0.00%
2021/06/02	11	93.63	2	95.05	93.00	9	9,000	0.10%
2021/06/01	11	94.96	2	95.10	94.70	9	9,040	0.10%
2021/05/31	1	93.90	0	0.00	94.30	1	9,093	0.01%
2021/05/28	2	93.75	0	0.00	94.10	2	9,206	0.02%
2021/05/27	13	93.82	11	94.11	94.00	2	9,409	0.02%
2021/05/26	1	91.80	0	0.00	91.80	1	9,402	0.01%
2021/05/25	1	92.50	5	91.86	92.20	-4	9,629	-0.04%
2021/05/24	1	87.40	7	88.87	90.10	-6	9,887	-0.06%
2021/05/20	3	87.77	1	87.20	87.00	2	10,707	0.02%
2021/05/19	1	90.10	4	88.83	89.90	-3	11,189	-0.03%
2021/05/18	4	86.63	5	86.42	87.00	-1	11,725	-0.01%
2021/05/17	4	82.63	6	86.22	82.50	-2	11,952	-0.02%
2021/05/14	2	87.60	0	0.00	88.00	2	11,990	0.02%
2021/05/13	8	90.79	12	90.07	88.90	-4	11,927	-0.03%
2021/05/12	19.2	87.71	8	90.15	86.80	11.2	11,768	0.10%
2021/05/11	9	92.50	11	91.50	90.50	-2	11,690	-0.02%
2021/05/10	3.1	96.17	8	97.54	97.20	-4.9	11,639	-0.04%
2021/05/07	8	99.54	9	100.41	99.50	-1	11,696	-0.01%
2021/05/06	3.3	96.65	0	0.00	96.60	3.3	11,821	0.03%
2021/05/05	8.1	98.88	3	99.37	97.20	5.1	12,583	0.04%
2021/05/04	7.3	97.88	16	96.08	100.50	-8.7	13,173	-0.07%
2021/05/03	29.2	104.26	14	103.21	102.00	15.2	13,120	0.12%
2021/04/29	2.1	111.01	9	111.17	110.00	-7	13,021	-0.05%
2021/04/28	24	109.79	22	111.00	112.00	2	12,981	0.02%
2021/04/27	21	111.93	8	111.00	109.50	13	12,943	0.10%
2021/04/26	18	113.39	7	115.43	114.50	11	12,885	0.09%
2021/04/23	10	112.80	4.2	111.10	112.50	5.8	12,828	0.05%
2021/04/22	7	111.29	6	111.75	109.50	1	12,847	0.01%
2021/04/21	1	108.51	2	111.00	111.00	-1	12,799	-0.01%
2021/04/20	0	0.00	2	111.75	110.00	-2	12,813	-0.02%
2021/04/19	5	109.50	3	109.50	109.50	2	12,806	0.02%
2021/04/16	10	113.10	2	111.00	110.50	8	12,837	0.06%
2021/04/15	3	110.67	5	110.80	112.50	-2	12,742	-0.02%
2021/04/14	10.1	104.21	8	106.25	106.00	2.1	12,670	0.02%
2021/04/13	4	110.38	3	111.50	108.00	1	12,569	0.01%
2021/04/12	3.1	109.37	6	109.75	108.50	-3	12,524	-0.02%
2021/04/09	10.1	114.00	6	115.08	113.00	4.1	12,433	0.03%
2021/04/08	9	114.56	2.1	114.24	113.50	6.9	12,344	0.06%
2021/04/07	5.1	111.22	20	110.43	115.00	-14.9	12,160	-0.12%
2021/04/06	3	112.67	2	113.75	114.00	1	12,000	0.01%
2021/04/01	9	104.06	4	105.25	105.50	5	11,755	0.04%
2021/03/31	5	103.10	4	103.00	102.00	1	11,534	0.01%
2021/03/30	19	103.58	18	102.97	103.00	1	11,375	0.01%
2021/03/29	16	100.00	20	100.17	99.40	-4	11,059	-0.04%
2021/03/26	6	98.08	6	97.37	98.00	0	10,827	0.00%
2021/03/25	25	98.24	54.6	98.01	96.70	-29.6	10,729	-0.28%
2021/03/24	6	94.72	2	94.65	94.80	4	10,232	0.04%
2021/03/23	8	93.64	15	93.89	93.60	-7	10,227	-0.07%
2021/03/22	10	94.78	3	94.43	93.50	7	10,174	0.07%
2021/03/19	8.3	92.90	0	0.00	92.80	8.3	10,113	0.08%
2021/03/18	10.2	94.99	7	94.80	94.10	3.2	10,049	0.03%
2021/03/17	40.1	97.41	538	94.80	94.50	-497.9	9,947	-5.01%	大賣/鉅額交易
2021/03/16	520	98.55	25	95.71	98.70	495	9,404	5.26%	大買/鉅額交易
2021/03/15	3	88.93	0	0.00	89.80	3	8,980	0.03%
2021/03/12	12	89.18	13	88.54	88.40	-1	8,991	-0.01%
2021/03/11	7	87.87	16.4	87.75	88.20	-9.4	8,903	-0.11%
2021/03/10	1	86.00	13	85.63	86.30	-12	8,775	-0.14%
2021/03/09	14	83.79	2	85.20	85.30	12	8,750	0.14%
2021/03/08	14	85.21	6	84.67	84.50	8	8,811	0.09%
2021/03/05	5	85.30	16	85.96	85.80	-11	8,735	-0.13%
2021/03/04	10.2	84.91	3	85.37	84.70	7.2	8,712	0.08%
2021/03/03	31	85.16	13	84.76	84.90	18	8,709	0.21%
2021/03/02	29.2	87.54	38.1	87.70	85.70	-8.9	8,584	-0.10%
2021/02/26	3.1	84.42	15	85.08	84.60	-11.9	8,371	-0.14%
2021/02/25	45	86.92	62	87.04	86.50	-17	8,356	-0.20%
2021/02/24	23	85.63	21	85.69	84.10	2	8,261	0.02%
2021/02/23	18	84.78	8	85.64	84.00	10	7,957	0.13%
2021/02/22	28	88.93	9	89.11	87.60	19	7,648	0.25%
2021/02/19	84	83.92	104.1	84.18	87.80	-20.1	7,132	-0.28%	大賣/
2021/02/18	19	78.56	57	79.46	79.90	-38	6,636	-0.57%
2021/02/17	5	75.54	13	75.24	76.30	-8	6,055	-0.13%
2021/02/05	1	70.20	14	70.11	69.40	-13	5,783	-0.22%
2021/02/04	3.2	68.97	2	68.50	68.80	1.2	5,746	0.02%
2021/02/03	2	67.80	2	69.00	68.60	0	5,769	0.00%
2021/02/02	3	67.37	3	68.17	67.90	0	5,945	0.00%
2021/02/01	4	65.40	2	65.80	66.80	2	6,203	0.03%
2021/01/29	8	67.34	0	0.00	66.20	8	6,303	0.13%
2021/01/28	20.2	70.10	11	70.55	68.70	9.2	6,298	0.15%
2021/01/27	61.2	76.25	60	76.17	72.80	1.2	6,149	0.02%
2021/01/26	71	74.28	40	74.60	76.20	31	5,438	0.57%
2021/01/25	2	69.20	25	69.73	69.30	-23	4,835	-0.48%
2021/01/22	0	0.00	2	67.50	67.60	-2	4,794	-0.04%
2021/01/21	2	64.75	0	0.00	64.60	2	4,809	0.04%
2021/01/20	4	66.23	0	0.00	65.30	4	4,819	0.08%
2021/01/19	3	67.97	1	68.20	67.50	2	4,842	0.04%
2021/01/18	4	69.55	3	71.50	69.00	1	4,972	0.02%
2021/01/15	41	71.36	48	70.05	69.50	-7	4,999	-0.14%
2021/01/14	2	69.10	35	69.45	69.70	-33	4,984	-0.66%
2021/01/13	0	0.00	2	68.25	67.80	-2	4,922	-0.04%
2021/01/12	0	0.00	1	68.00	66.70	-1	4,993	-0.02%
2021/01/11	30	65.25	2	67.75	67.40	28	5,037	0.56%
2021/01/08	2	67.25	3	67.53	67.20	-1	5,155	-0.02%
2021/01/07	1.2	66.80	1	67.40	66.80	0.2	5,201	0.00%
2021/01/06	3	65.90	1	66.80	65.50	2	5,280	0.04%
2021/01/05	4	66.78	0	0.00	66.50	4	5,349	0.07%
2021/01/04	1	67.10	5	66.78	67.30	-4	5,502	-0.07%
2020/12/31	21	65.90	1	66.30	65.70	20	6,172	0.32%
2020/12/30	10	64.60	0	0.00	64.70	10	6,589	0.15%
2020/12/29	2	64.35	0	0.00	64.20	2	6,793	0.03%
2020/12/25	2	65.05	1	65.20	64.70	1	7,084	0.01%
2020/12/24	0	0.00	3	65.03	65.00	-3	7,243	-0.04%
2020/12/22	1	64.30	0	0.00	64.00	1	7,877	0.01%
2020/12/18	2	63.75	0	0.00	63.60	2	8,471	0.02%
2020/12/17	2	63.30	2	63.50	63.40	0	8,854	0.00%
2020/12/16	1	64.80	0	0.00	64.70	1	9,049	0.01%
2020/12/15	2	64.25	2	64.50	64.30	0	9,574	0.00%
2020/12/14	16	66.00	0	0.00	65.90	16	10,057	0.16%
2020/12/11	3	65.93	0	0.00	65.40	3	11,020	0.03%
2020/12/10	4	67.78	5	68.20	67.10	-1	11,773	-0.01%
2020/12/09	1	69.50	3	69.33	69.40	-2	11,866	-0.02%
2020/12/08	2	68.45	3	68.90	68.40	-1	11,815	-0.01%
2020/12/07	2	68.00	3	68.63	67.20	-1	11,731	-0.01%
2020/12/04	1	67.90	1	68.00	67.90	0	11,694	0.00%
2020/12/03	2	68.60	3	68.67	67.40	-1	11,759	-0.01%
2020/12/02	2	68.10	4	68.73	68.70	-2	11,711	-0.02%
2020/12/01	0	0.00	1	67.50	67.60	-1	11,601	-0.01%
2020/11/27	2	67.35	9	67.29	66.70	-7	11,637	-0.06%
2020/11/26	1	65.50	0	0.00	66.10	1	11,562	0.01%
2020/11/25	1	66.30	10	66.55	65.40	-9	11,556	-0.08%
2020/11/24	4	67.68	9	67.12	66.40	-5	11,565	-0.04%
2020/11/23	31	66.98	9	67.48	67.20	22	11,498	0.19%
2020/11/20	1	64.60	0.2	64.90	65.30	0.8	11,365	0.01%
2020/11/19	2	65.00	0	0.00	64.90	2	11,354	0.02%
2020/11/18	0	0.00	1	66.00	65.50	-1	11,345	-0.01%
2020/11/17	2.1	65.40	0	0.00	65.10	2.1	11,325	0.02%
2020/11/13	0	0.00	1	65.00	65.70	-1	11,383	-0.01%
2020/11/12	1	64.00	0	0.00	63.90	1	11,363	0.01%
2020/11/10	12.1	65.60	6	65.82	64.70	6.1	11,299	0.05%
2020/11/09	20	68.27	73	68.82	68.00	-53	11,116	-0.48%
2020/11/06	8	71.76	5	72.06	71.10	3	10,825	0.03%
2020/11/05	6	71.37	54	70.90	70.90	-48	10,723	-0.45%
2020/11/04	2	70.25	1	69.80	70.10	1	10,662	0.01%
2020/11/03	0	0.00	6	69.63	70.30	-6	10,795	-0.06%
2020/11/02	5	67.30	3	67.77	68.30	2	10,743	0.02%
2020/10/30	1	67.30	3	68.03	66.70	-2	10,713	-0.02%
2020/10/29	3	67.20	25	67.25	67.30	-22	10,687	-0.21%
2020/10/28	2	68.45	2	68.75	68.10	0	10,672	0.00%
2020/10/27	4	68.60	2	68.50	68.50	2	10,652	0.02%
2020/10/26	31	70.93	6	71.45	69.00	25	10,621	0.24%
2020/10/23	28	70.84	10	71.45	71.00	18	10,467	0.17%
2020/10/22	45	70.56	10	71.05	70.70	35	10,379	0.34%
2020/10/21	6	69.82	3	70.50	70.00	3	10,253	0.03%
2020/10/20	28	69.66	9	69.99	69.50	19	10,227	0.19%
2020/10/19	8	68.84	3	69.30	69.50	5	10,126	0.05%
2020/10/16	20	69.11	6	70.08	68.00	14	10,087	0.14%
2020/10/15	8	69.45	7	70.03	69.50	1	9,935	0.01%
2020/10/14	0	0.00	1	70.50	69.50	-1	9,900	-0.01%
2020/10/13	6	69.37	9	70.12	70.10	-3	9,877	-0.03%
2020/10/12	5	69.90	16	69.90	70.50	-11	9,844	-0.11%
2020/10/08	40	71.44	52.1	72.01	69.30	-12.1	9,750	-0.12%
2020/10/07	90	69.72	67.1	69.55	71.60	22.9	9,124	0.25%
2020/10/06	23	67.21	14	66.87	67.90	9	8,740	0.10%
2020/10/05	7	65.03	0	0.00	65.10	7	8,690	0.08%
2020/09/30	0	0.00	3	66.03	66.30	-3	8,782	-0.03%
2020/09/29	7	63.83	1	65.60	64.00	6	8,741	0.07%
2020/09/28	4	65.93	2	66.55	64.60	2	8,704	0.02%
2020/09/25	10.2	66.85	10	68.41	67.30	0.2	8,552	0.00%
2020/09/24	9	68.07	7	68.29	67.50	2	8,202	0.02%
2020/09/23	12	69.59	9	69.67	70.10	3	7,934	0.04%
2020/09/22	13	69.72	8	69.93	68.50	5	7,740	0.06%
2020/09/21	8	69.88	1	70.40	69.00	7	7,383	0.09%
2020/09/18	3	71.20	14	72.31	72.20	-11	7,242	-0.15%
2020/09/17	16	71.04	10	70.70	72.00	6	6,767	0.09%
2020/09/16	9	69.16	22	68.63	70.00	-13	6,369	-0.20%
2020/09/15	15	64.13	39	63.89	65.10	-24	5,609	-0.43%
2020/09/14	1	57.00	12	58.73	59.20	-11	4,909	-0.22%
2020/09/11	2	53.90	3	54.00	53.90	-1	4,784	-0.02%
2020/09/10	1	54.80	0	0.00	54.80	1	4,858	0.02%
2020/09/09	1	54.30	1	55.30	55.30	0	4,950	0.00%
2020/09/08	5	55.94	8	55.88	54.70	-3	4,999	-0.06%
2020/09/07	3	53.53	6	53.58	53.10	-3	5,008	-0.06%
2020/09/03	2	55.10	2	55.20	54.80	0	5,220	0.00%
2020/09/02	3	55.53	12	55.47	55.30	-9	5,323	-0.17%
2020/08/31	1	53.90	0	0.00	53.80	1	5,701	0.02%
2020/08/28	1	54.50	7	54.96	53.80	-6	5,973	-0.10%
2020/08/27	2	53.65	0	0.00	53.50	2	6,255	0.03%
2020/08/26	5	54.20	1	54.10	54.40	4	6,355	0.06%
2020/08/25	1	53.00	0	0.00	53.10	1	6,497	0.02%
2020/08/20	2	52.05	1	52.60	50.90	1	7,135	0.01%
2020/08/19	6	55.70	8	55.33	55.10	-2	7,182	-0.03%
2020/08/18	1	55.00	1	56.00	55.40	0	7,250	0.00%
2020/08/13	0	0.00	1	54.70	54.80	-1	7,687	-0.01%
2020/08/12	1	53.50	2	54.10	54.80	-1	8,026	-0.01%
2020/08/11	2	53.25	0	0.00	53.00	2	8,560	0.02%
2020/08/10	9	55.32	0	0.00	54.80	9	8,853	0.10%
2020/08/07	8	56.04	21	56.42	56.00	-13	9,415	-0.14%
2020/08/06	6	52.83	10	53.53	52.70	-4	9,507	-0.04%
2020/08/04	8	53.73	0	0.00	53.70	8	10,440	0.08%
2020/08/03	8	53.93	12	53.95	53.80	-4	11,261	-0.04%
2020/07/31	4	52.50	5	52.98	52.80	-1	11,751	-0.01%
2020/07/30	0	0.00	2	52.60	53.00	-2	12,488	-0.02%
2020/07/29	2	50.65	1	50.70	51.60	1	12,730	0.01%
2020/07/28	17	50.82	8	50.91	50.20	9	12,797	0.07%
2020/07/27	1	50.00	1	50.40	50.00	0	12,956	0.00%
2020/07/24	1	52.40	6	52.30	51.00	-5	13,285	-0.04%
2020/07/23	1	52.10	6	52.55	52.70	-5	13,327	-0.04%
2020/07/22	6	53.27	6	53.28	52.70	0	13,415	0.00%
2020/07/21	3	52.77	0	0.00	53.30	3	13,584	0.02%
2020/07/17	8	54.08	16	53.58	52.10	-8	13,921	-0.06%
2020/07/16	7	55.83	3	55.13	55.00	4	13,922	0.03%
2020/07/15	11	59.36	2	59.35	58.20	9	13,949	0.06%
2020/07/14	84	61.04	70	59.80	59.50	14	14,039	0.10%
2020/07/13	11	62.34	16	62.94	62.50	-5	14,127	-0.04%
2020/07/10	18	61.57	5	62.96	61.50	13	14,144	0.09%
2020/07/09	26	62.62	31	62.68	62.10	-5	14,181	-0.04%
2020/07/08	7	59.91	11	60.39	61.20	-4	14,222	-0.03%
2020/07/07	12	60.97	9	60.70	60.40	3	14,351	0.02%
2020/07/06	7	59.91	12	60.09	59.90	-5	14,471	-0.03%
2020/07/03	5	58.54	5	59.04	58.70	0	14,561	0.00%
2020/07/02	0	0.00	7	58.06	58.40	-7	14,934	-0.05%
2020/07/01	9	57.73	6	57.95	57.10	3	15,227	0.02%
2020/06/29	2	56.45	3	57.10	56.20	-1	15,402	-0.01%
2020/06/24	0	0.00	1	56.00	55.90	-1	15,345	-0.01%
2020/06/23	5	55.28	2	55.30	55.00	3	15,400	0.02%
2020/06/22	1	56.30	13	55.67	56.20	-12	15,324	-0.08%
2020/06/19	0	0.00	9	53.88	53.80	-9	15,159	-0.06%
2020/06/18	6	53.20	2	53.85	53.10	4	15,116	0.03%
2020/06/17	4	53.20	4	53.48	53.10	0	15,086	0.00%
2020/06/16	7	52.09	2	52.05	52.70	5	15,056	0.03%
2020/06/15	5	51.40	8	51.68	51.10	-3	15,052	-0.02%
2020/06/12	11	50.32	17	50.87	51.80	-6	15,063	-0.04%
2020/06/11	8	50.61	10	50.00	50.50	-2	15,064	-0.01%
2020/06/10	3	51.43	6	51.77	51.60	-3	15,146	-0.02%
2020/06/09	2	52.20	2	52.35	52.00	0	15,178	0.00%
2020/06/08	26	53.95	11	53.29	52.00	15	15,246	0.10%
2020/06/05	3	57.83	6	57.62	57.70	-3	15,141	-0.02%
2020/06/04	18	58.38	5	59.74	58.00	13	15,353	0.08%
2020/06/03	19	59.49	21	59.84	60.30	-2	15,769	-0.01%
2020/06/02	8	58.33	34	58.33	57.70	-26	15,984	-0.16%
2020/06/01	6	58.37	13	58.67	58.30	-7	16,421	-0.04%
2020/05/29	37	57.82	11	57.77	57.70	26	16,642	0.16%
2020/05/28	20	57.31	8	58.05	57.10	12	16,528	0.07%
2020/05/27	13	56.85	3	57.23	55.90	10	16,379	0.06%
2020/05/26	8	57.81	9	57.84	58.10	-1	16,134	-0.01%
2020/05/25	5	57.30	6	57.18	57.80	-1	16,019	-0.01%
2020/05/22	18	57.77	26	58.84	57.10	-8	15,985	-0.05%
2020/05/21	6	58.23	0	0.00	58.00	6	15,991	0.04%
2020/05/20	13	57.37	11	57.94	57.40	2	15,879	0.01%
2020/05/19	16	58.90	14	58.41	57.00	2	15,747	0.01%
2020/05/18	14	60.99	15	61.31	61.20	-1	15,364	-0.01%
2020/05/15	19	59.21	18	58.19	57.50	1	14,791	0.01%
2020/05/14	22	61.40	17	61.79	59.80	5	14,442	0.03%
2020/05/13	14	60.21	4	61.03	61.00	10	13,802	0.07%
2020/05/12	21	61.62	27	61.69	60.80	-6	13,520	-0.04%
2020/05/11	12	58.93	20	58.19	59.50	-8	12,981	-0.06%
2020/05/08	27	58.68	44	60.11	58.30	-17	12,517	-0.14%
2020/05/07	12	54.06	24	54.70	55.70	-12	11,727	-0.10%
2020/05/06	52	54.06	40	53.68	50.70	12	11,237	0.11%
2020/05/05	9	47.06	29.1	47.76	50.30	-20.1	10,483	-0.19%
2020/05/04	16	46.58	15	46.53	45.80	1	10,202	0.01%
2020/04/30	13	46.43	7	46.09	46.10	6	10,141	0.06%
2020/04/29	9	46.96	28	47.14	47.75	-19	9,941	-0.19%
2020/04/28	6	44.93	0	0.00	44.85	6	9,568	0.06%
2020/04/27	5	45.85	10	45.88	45.85	-5	9,479	-0.05%
2020/04/24	26	47.01	24	46.40	46.10	2	9,357	0.02%
2020/04/23	25	46.29	24	46.14	46.30	1	9,122	0.01%
2020/04/22	11	45.16	10	45.39	45.40	1	8,898	0.01%
2020/04/21	8	44.31	5	43.35	43.05	3	8,656	0.03%
2020/04/20	7	44.41	16	44.66	44.70	-9	8,549	-0.11%
2020/04/17	7	44.45	5	45.10	43.85	2	8,441	0.02%
2020/04/16	113	45.93	112	45.64	45.65	1	8,248	0.01%	大買/大賣/
2020/04/15	102	46.03	101	45.04	45.00	1	8,048	0.01%	大買/大賣/
2020/04/14	16	46.52	22	46.47	45.45	-6	7,936	-0.08%
2020/04/13	8	46.01	16	46.44	45.80	-8	7,732	-0.10%
2020/04/10	3	44.90	4	44.88	44.50	-1	7,445	-0.01%
2020/04/09	11	44.82	15	44.50	44.05	-4	7,180	-0.06%
2020/04/08	72	43.52	82	43.81	43.40	-10	6,922	-0.14%
2020/04/07	186	45.13	180	45.14	43.50	6	6,708	0.09%	大買/大賣/
2020/04/06	33	42.83	43	43.08	43.70	-10	6,238	-0.16%
2020/04/01	15	38.18	10	39.10	39.75	5	5,855	0.09%
2020/03/31	5	36.42	4	36.54	36.15	1	5,580	0.02%
2020/03/30	4	36.16	2	35.88	36.20	2	5,518	0.04%
2020/03/27	5	36.49	2	36.60	36.00	3	5,446	0.06%
2020/03/26	2	34.90	0	0.00	35.00	2	5,314	0.04%
2020/03/25	0	0.00	3	35.20	34.25	-3	5,254	-0.06%
2020/03/24	3	34.30	2	34.43	34.40	1	5,180	0.02%
2020/03/23	3	32.13	4	33.11	33.15	-1	5,108	-0.02%
2020/03/20	3	32.77	7	33.39	33.85	-4	5,069	-0.08%
2020/03/19	11	32.41	18	31.10	31.10	-7	5,000	-0.14%
2020/03/18	7	34.91	5	35.36	34.50	2	4,882	0.04%
2020/03/17	2	34.58	3	34.65	34.45	-1	4,772	-0.02%
2020/03/16	11	35.01	161	34.61	34.20	-150	4,627	-3.24%	大賣/鉅額交易
2020/03/13	186	33.05	21	32.90	32.95	165	4,383	3.76%	大買/鉅額交易
2020/03/12	3	36.60	1	37.80	35.70	2	4,232	0.05%
2020/03/11	12	40.22	7	38.86	38.20	5	3,998	0.13%
2020/03/10	5	39.74	11	40.50	38.90	-6	3,708	-0.16%
2020/03/09	188	47.12	181	45.57	43.00	7	3,398	0.21%	大買/大賣/
2020/03/06	76	45.65	94	44.51	46.20	-18	2,687	-0.67%
2020/03/05	10	41.38	39	42.11	42.00	-29	2,126	-1.36%
2020/03/04	2	37.33	51	38.85	39.15	-49	1,554	-3.15%
2020/03/03	1	35.15	1	36.00	35.60	0	1,144	0.00%
2020/03/02	3	35.63	0	0.00	35.10	3	1,075	0.28%
2020/02/27	10	34.75	0	0.00	34.10	10	970	1.03%
2020/02/25	3	35.20	0	0.00	35.00	3	895	0.34%
2020/02/24	127	37.98	127	38.04	36.65	0	808	0.00%	大買/大賣/
2020/02/21	1	34.65	1	34.60	34.65	0	527	0.00%
2020/02/14	0	0.00	1	33.80	33.75	-1	475	-0.21%
2020/02/13	1	34.10	1	33.75	33.75	0	470	0.00%
2020/02/12	0	0.00	6	33.70	33.70	-6	465	-1.29%
2020/02/10	6	35.57	5	34.10	33.85	1	454	0.22%
2020/02/07	7	34.64	7	34.60	34.40	0	390	0.00%
2020/02/05	12	33.73	4	33.65	34.10	8	312	2.56%
2020/02/03	1	32.00	0	0.00	32.40	1	245	0.41%
2020/01/30	1	32.10	0	0.00	31.40	1	225	0.44%
2020/01/13	1	32.55	0	0.00	32.70	1	232	0.43%
2020/01/07	0	0.00	2	32.60	32.60	-2	246	-0.81%
2019/12/03	1	32.20	0	0.00	32.20	1	372	0.27%
2019/12/02	0	0.00	4	31.95	32.30	-4	386	-1.04%
2019/11/11	1	33.60	1	33.30	32.95	0	651	0.00%
2019/11/08	2	33.50	0	0.00	33.50	2	654	0.31%
2019/11/04	1	33.10	0	0.00	33.10	1	654	0.15%
2019/10/28	1	33.60	0	0.00	34.05	1	653	0.15%
2019/10/24	4	33.55	0	0.00	33.80	4	654	0.61%
2019/10/18	2	32.70	0	0.00	32.65	2	644	0.31%
2019/10/02	0	0.00	5	33.70	33.70	-5	631	-0.79%
2019/08/29	3	34.75	4	34.86	34.95	-1	415	-0.24%
2019/08/28	1	34.35	0	0.00	33.90	1	385	0.26%
2019/08/27	5	34.48	0	0.00	34.00	5	369	1.35%
2019/08/26	1	33.05	5	33.90	33.10	-4	318	-1.26%
2019/08/22	0	0.00	1	34.50	34.25	-1	297	-0.34%
2019/08/20	3	34.85	0	0.00	34.50	3	280	1.07%
2019/08/19	2	33.40	2	33.35	33.30	0	249	0.00%
2019/08/02	0	0.00	2	30.60	30.50	-2	181	-1.10%
2019/07/30	0	0.00	5	31.70	31.25	-5	179	-2.79%
2019/07/26	0	0.00	10	31.70	31.85	-10	177	-5.65%
2019/07/22	0	0.00	5	30.65	30.70	-5	170	-2.94%
2019/07/04	5	32.10	0	0.00	32.10	5	154	3.23%
2019/06/25	0	0.00	2	31.50	31.35	-2	173	-1.15%
2019/06/05	0	0.00	4	31.15	30.85	-4	229	-1.74%
2019/05/29	2	30.30	0	0.00	30.20	2	227	0.88%
2019/05/14	1	29.50	0	0.00	30.85	1	230	0.43%
2019/05/09	1	30.90	0	0.00	31.20	1	225	0.44%
2019/05/06	0	0.00	1	32.15	31.70	-1	223	-0.45%
2019/04/30	2	31.40	0	0.00	31.40	2	220	0.91%
2019/04/26	0	0.00	1	32.00	32.15	-1	217	-0.46%
2019/04/09	3	32.10	5	32.00	32.15	-2	185	-1.08%
2019/03/28	0	0.00	3	31.05	30.95	-3	155	-1.93%
2019/03/27	0	0.00	2	31.10	31.20	-2	153	-1.30%
2019/03/26	0	0.00	2	30.95	30.95	-2	147	-1.35%
2019/03/21	3	30.45	0	0.00	30.80	3	126	2.37%
2019/03/20	1	30.15	0	0.00	30.20	1	115	0.87%
2019/03/19	1	30.15	3	30.15	30.15	-2	114	-1.75%
2019/01/15	2	28.30	0	0.00	28.10	2	97	2.04%
2019/01/10	1	28.60	0	0.00	28.35	1	97	1.02%
2018/12/28	2	28.70	0	0.00	29.75	2	114	1.75%
2018/12/13	2	29.75	0	0.00	29.55	2	116	1.72%
2018/12/11	0	0.00	2	30.45	29.95	-2	116	-1.72%
2018/11/12	0	0.00	1	28.55	28.55	-1	134	-0.74%
2018/11/08	0	0.00	1	27.85	27.90	-1	144	-0.69%
2018/11/02	0	0.00	1	27.00	27.10	-1	164	-0.61%
2018/10/29	1	26.00	0	0.00	26.30	1	174	0.57%
2018/10/26	1	26.50	0	0.00	27.00	1	172	0.58%
2018/10/25	1	27.70	0	0.00	27.40	1	169	0.59%
2018/10/24	1	28.30	0	0.00	28.45	1	168	0.60%
2018/10/16	0	0.00	3	29.00	29.00	-3	174	-1.72%
2018/10/01	3	30.00	0	0.00	30.00	3	185	1.62%
2018/09/21	0	0.00	1	30.20	30.20	-1	207	-0.48%
2018/09/18	0	0.00	1	30.30	30.10	-1	212	-0.47%
2018/09/12	2	29.60	0	0.00	29.65	2	231	0.86%
2018/09/10	1	29.80	0	0.00	29.45	1	242	0.41%
2018/08/15	0	0.00	3	31.45	31.70	-3	264	-1.13%
2018/08/09	0	0.00	1	30.35	30.50	-1	243	-0.41%
2018/08/08	0	0.00	1	30.45	30.45	-1	243	-0.41%
2018/07/18	1	29.75	0	0.00	29.65	1	296	0.34%
2018/07/16	1	30.40	0	0.00	30.50	1	303	0.33%
2018/07/11	1	30.00	0	0.00	29.90	1	314	0.32%
2018/07/10	1	30.05	0	0.00	30.30	1	320	0.31%
2018/07/04	1	30.15	0	0.00	30.30	1	334	0.30%
2018/07/03	1	30.70	1	30.85	30.85	0	325	0.00%
2018/06/29	0	0.00	1	30.65	31.10	-1	330	-0.30%
2018/06/28	0	0.00	1	30.10	30.35	-1	329	-0.30%
2018/06/26	3	30.55	1	30.50	30.20	2	328	0.61%
2018/06/19	6	31.68	0	0.00	31.50	6	346	1.73%
2018/06/13	1	32.25	0	0.00	32.25	1	361	0.28%
2018/06/12	2	32.35	1	32.50	32.50	1	371	0.27%
2018/06/06	0	0.00	6	32.95	32.70	-6	445	-1.35%
2018/06/01	1	32.00	1	32.15	32.15	0	482	0.00%
2018/05/30	1	31.75	0	0.00	31.75	1	501	0.20%
2018/05/28	0	0.00	1	32.10	32.10	-1	516	-0.19%
2018/05/22	3	31.77	0	0.00	31.60	3	630	0.48%
2018/05/15	3	31.78	0	0.00	32.00	3	682	0.44%
2018/05/14	1	31.95	0	0.00	32.20	1	712	0.14%
2018/05/10	0	0.00	1	32.15	32.50	-1	751	-0.13%
2018/05/09	1	32.15	0	0.00	31.60	1	747	0.13%
2018/05/08	1	32.25	0	0.00	32.00	1	751	0.13%
2018/05/07	2	32.55	1	32.70	32.60	1	752	0.13%
2018/05/03	3	32.38	0	0.00	32.70	3	764	0.39%
2018/04/30	0	0.00	2	32.83	32.80	-2	779	-0.26%
2018/04/27	1	32.55	0	0.00	32.50	1	786	0.13%
2018/04/26	1	32.65	0	0.00	32.90	1	790	0.13%
2018/04/24	4	32.89	1	33.25	33.10	3	805	0.37%
2018/04/18	0	0.00	1	34.65	35.55	-1	797	-0.13%
2018/04/17	4	34.19	60	34.24	34.60	-56	800	-7.00%
2018/04/16	8	35.14	0	0.00	34.90	8	809	0.99%
2018/04/13	10	35.85	0	0.00	35.85	10	823	1.21%
2018/04/12	5	36.20	0	0.00	36.25	5	837	0.60%
2018/03/27	10	36.60	0	0.00	36.85	10	919	1.09%
2018/03/13	0	0.00	1	37.60	37.40	-1	1,244	-0.08%
2018/03/09	10	37.40	0	0.00	37.10	10	1,244	0.80%
2018/03/06	10	37.20	1	37.00	37.20	9	1,268	0.71%
2018/03/05	10	36.70	0	0.00	37.20	10	1,317	0.76%
2018/03/02	1	36.70	0	0.00	37.00	1	1,333	0.08%
2018/02/23	0	0.00	4	37.28	37.05	-4	1,473	-0.27%
2018/02/22	0	0.00	4	35.90	36.50	-4	1,453	-0.28%
2018/02/21	6	35.14	6	35.33	35.10	0	1,443	0.00%
2018/02/12	6	34.14	17	34.36	34.50	-11	1,440	-0.76%
2018/02/09	9	33.84	9	34.30	34.10	0	1,475	0.00%
2018/02/08	8	34.08	8	34.59	34.70	0	1,478	0.00%
2018/02/07	6	34.35	9	34.56	34.60	-3	1,485	-0.20%
2018/02/06	16	33.83	13	34.39	34.60	3	1,492	0.20%
2018/02/05	6	34.09	10	34.59	34.95	-4	1,495	-0.27%
2018/02/02	20	34.57	26	34.51	34.90	-6	1,509	-0.40%
2018/02/01	4	34.95	4	35.15	35.20	0	1,551	0.00%
2018/01/31	7	34.94	7	35.10	35.10	0	1,578	0.00%
2018/01/30	4	35.20	4	35.49	35.35	0	1,638	0.00%
2018/01/29	0	0.00	1	35.65	35.65	-1	1,662	-0.06%
2018/01/26	2	34.90	24	35.04	35.35	-22	1,722	-1.28%
2018/01/25	5	35.07	5	35.00	35.00	0	1,790	0.00%
2018/01/24	0	0.00	1	34.55	35.25	-1	1,849	-0.05%
2018/01/22	4	34.68	4	34.35	34.35	0	2,070	0.00%
2018/01/19	9	34.81	1	35.05	34.60	8	2,076	0.39%
2018/01/18	0	0.00	2	35.50	35.25	-2	2,066	-0.10%
2018/01/17	2	35.10	2	35.35	35.05	0	2,059	0.00%
2018/01/16	0	0.00	1	35.15	35.30	-1	2,059	-0.05%
2018/01/15	1	35.00	3	34.67	34.90	-2	2,070	-0.10%
2018/01/12	0	0.00	2	34.95	35.00	-2	2,082	-0.10%
2018/01/10	5	35.32	0	0.00	35.00	5	2,123	0.24%
2018/01/09	4	35.91	1	35.85	35.70	3	2,107	0.14%
2018/01/08	3	36.62	2	36.65	36.45	1	2,092	0.05%
2018/01/05	0	0.00	1	37.95	37.55	-1	2,078	-0.05%
2018/01/03	3	37.15	4	37.33	37.35	-1	2,049	-0.05%