松翰 (5471)-兆豐-新竹券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
52.0
漲跌
▲0.2
漲幅
+0.39%
成交量
311張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:30

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

松翰 (5471)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	0.2	52.10	8	52.01	52.00	-7.8	545	-1.43%
2024/05/15	2	50.70	0	0.00	50.90	2	542	0.37%
2024/05/02	0	0.00	6	50.75	50.90	-6	545	-1.10%
2024/04/26	5	50.00	0	0.00	49.75	5	558	0.90%
2024/04/24	2	50.10	0	0.00	50.10	2	561	0.36%
2024/04/19	0	0.00	2	50.50	49.75	-2	570	-0.35%
2024/04/18	0	0.00	1	51.50	51.30	-1	568	-0.18%
2024/04/16	1	50.80	2	51.50	51.20	-1	569	-0.18%
2024/04/09	3	53.30	0	0.00	53.80	3	554	0.54%
2024/04/03	1	54.40	0	0.00	54.60	1	559	0.18%
2024/04/02	1	54.90	0	0.00	54.20	1	593	0.17%
2024/04/01	1	54.30	1	54.90	54.90	0	583	0.00%
2024/03/29	2	53.00	0	0.00	52.80	2	555	0.36%
2024/03/28	5	53.72	3.1	53.45	53.70	1.9	547	0.34%
2024/03/27	2.1	53.91	0	0.00	54.10	2.1	493	0.43%
2024/03/26	0	0.00	1	49.55	49.20	-1	422	-0.24%
2024/03/22	1	49.30	1	49.35	49.30	0	429	0.00%
2024/03/19	1	48.40	0.1	48.50	48.25	1	449	0.21%
2024/03/15	1	48.85	4	48.80	48.60	-3	456	-0.66%
2024/03/13	0	0.00	2	50.20	49.65	-2	466	-0.43%
2024/03/08	0	0.00	1	50.10	50.20	-1	486	-0.21%
2024/03/06	0	0.00	1	52.50	52.40	-1	503	-0.20%
2024/03/05	0	0.00	1	52.00	52.30	-1	523	-0.19%
2024/03/04	0	0.00	3	52.43	51.90	-3	546	-0.55%
2024/02/29	1	53.70	0	0.00	53.70	1	608	0.16%
2024/02/16	0	0.00	1	52.30	52.60	-1	960	-0.10%
2024/01/25	3	54.87	0	0.00	54.70	3	989	0.30%
2024/01/22	0	0.00	6	52.80	53.80	-6	993	-0.60%
2024/01/18	0	0.00	2	52.90	52.90	-2	995	-0.20%
2024/01/15	0	0.00	1	54.60	54.70	-1	1,008	-0.10%
2024/01/11	0	0.00	1	55.20	55.30	-1	1,008	-0.10%
2024/01/09	0	0.00	1	54.50	54.40	-1	1,036	-0.10%
2024/01/04	0	0.00	2	55.55	55.20	-2	1,034	-0.19%
2023/12/28	10	57.60	1	58.00	57.80	9	1,014	0.89%
2023/12/19	1	54.80	0	0.00	55.20	1	975	0.10%
2023/12/18	5	57.00	0	0.00	55.80	5	968	0.52%
2023/12/07	0	0.00	1	55.90	55.40	-1	908	-0.11%
2023/12/06	0	0.00	10	56.30	56.20	-10	899	-1.11%
2023/12/05	0	0.00	1	55.90	55.90	-1	891	-0.11%
2023/12/04	2	57.80	3	57.00	57.00	-1	877	-0.11%
2023/12/01	1	57.10	10	57.60	57.70	-9	862	-1.04%
2023/11/30	3	57.63	11	57.17	56.90	-8	844	-0.95%
2023/11/29	10	57.90	0	0.00	58.00	10	824	1.21%
2023/11/28	1.3	58.18	16	58.16	58.50	-14.8	799	-1.84%
2023/11/27	0	0.00	1	56.50	56.50	-1	762	-0.13%
2023/11/24	6	56.78	9	56.77	56.50	-3	732	-0.41%
2023/11/22	17.4	57.95	10	58.30	57.80	7.4	624	1.19%
2023/11/21	1.5	54.43	2	54.80	55.00	-0.5	478	-0.10%
2023/11/20	10	54.18	1	51.40	53.90	9	415	2.16%
2023/11/17	3	50.30	0	0.00	50.60	3	362	0.83%
2023/11/15	4	50.08	3	50.57	50.30	1	353	0.28%
2023/11/09	2	49.28	0	0.00	49.10	2	335	0.60%
2023/11/06	2	49.48	0	0.00	49.65	2	329	0.61%
2023/11/03	1	48.75	0	0.00	48.45	1	327	0.31%
2023/10/27	1	48.75	0	0.00	48.10	1	316	0.32%
2023/10/17	0	0.00	30	47.41	47.65	-30	294	-10.17%
2023/10/13	0	0.00	16	46.98	46.95	-16	309	-5.17%
2023/10/05	16	46.50	0	0.00	46.60	16	317	5.04%
2023/10/04	0	0.00	1	46.60	46.25	-1	317	-0.31%
2023/10/03	0	0.00	39	46.93	46.90	-39	319	-12.22%
2023/10/02	18	46.18	0	0.00	46.15	18	317	5.66%
2023/09/28	21	46.40	2	46.85	46.60	19	316	6.00%
2023/09/27	8	46.57	42	46.86	46.35	-34	314	-10.82%
2023/09/26	2	44.45	0	0.00	44.35	2	299	0.67%
2023/09/22	5	44.91	0	0.00	44.95	5	303	1.65%
2023/09/21	2	44.98	0	0.00	44.90	2	302	0.66%
2023/09/20	1	45.60	0	0.00	45.55	1	302	0.33%
2023/09/18	0	0.00	1	46.90	47.00	-1	302	-0.33%
2023/09/13	0	0.00	1	46.20	46.20	-1	297	-0.34%
2023/09/11	6	45.49	0	0.00	45.50	6	301	1.99%
2023/09/08	9	45.69	5	45.90	46.00	4	300	1.33%
2023/09/07	10	45.93	0	0.00	45.70	10	303	3.29%
2023/09/05	35	45.99	0	0.00	46.25	35	300	11.66%
2023/08/31	0	0.00	5	45.25	44.20	-5	301	-1.66%
2023/08/30	0	0.00	35	44.56	45.00	-35	296	-11.80%
2023/08/28	0	0.00	1	43.50	43.65	-1	294	-0.34%
2023/08/24	10	43.90	0	0.00	43.75	10	296	3.37%
2023/08/21	1	43.25	0	0.00	43.25	1	303	0.33%
2023/08/18	0	0.00	5	43.60	43.55	-5	305	-1.63%
2023/08/17	10	43.95	0	0.00	43.85	10	307	3.26%
2023/08/15	10	42.80	0	0.00	42.75	10	301	3.32%
2023/08/14	10	43.51	0	0.00	43.40	10	299	3.34%
2023/08/11	15	44.38	0	0.00	44.45	15	296	5.05%
2023/08/10	3	44.18	0	0.00	44.25	3	295	1.02%
2023/08/09	3	45.18	0	0.00	45.10	3	291	1.03%
2023/08/08	2	45.58	0	0.00	45.60	2	289	0.69%
2023/08/02	0	0.00	1	45.80	46.00	-1	287	-0.35%
2023/07/28	2	46.50	0	0.00	46.40	2	275	0.73%
2023/07/26	2	45.60	1	45.60	45.60	1	269	0.37%
2023/07/24	2	46.65	0	0.00	45.55	2	264	0.76%
2023/07/19	2	48.80	0	0.00	48.55	2	249	0.80%
2023/07/18	1	50.90	0	0.00	51.00	1	250	0.40%
2023/07/17	0	0.00	1	50.30	51.00	-1	241	-0.41%
2023/07/14	1	49.90	0	0.00	49.95	1	241	0.41%
2023/07/12	5	49.79	0	0.00	49.75	5	241	2.07%
2023/07/04	2	50.70	0	0.00	50.50	2	253	0.79%
2023/06/19	0	0.00	1	51.40	51.40	-1	259	-0.39%
2023/06/16	0	0.00	4	51.55	51.40	-4	261	-1.53%
2023/06/14	1	51.80	1	52.00	52.00	0	260	0.00%
2023/06/07	0	0.00	1	51.60	51.80	-1	267	-0.37%
2023/05/31	0	0.00	1	51.20	51.00	-1	274	-0.36%
2023/05/24	1	51.00	0	0.00	51.40	1	284	0.35%
2023/05/18	1	50.00	0	0.00	50.00	1	291	0.34%
2023/05/11	1	49.35	0	0.00	49.20	1	301	0.33%
2023/04/17	0	0.00	4	54.80	55.00	-4	367	-1.09%
2023/04/14	4	54.00	0	0.00	54.00	4	364	1.10%
2023/03/24	0	0.00	4	54.43	54.60	-4	802	-0.50%
2023/03/21	3	53.50	21	53.51	53.30	-18	804	-2.24%
2023/03/06	1	55.30	0	0.00	55.60	1	960	0.10%
2023/02/10	1	53.90	0	0.00	53.70	1	993	0.10%
2023/02/03	0	0.00	2	54.30	54.30	-2	978	-0.20%
2023/01/13	0	0.00	1	49.85	49.85	-1	923	-0.11%
2023/01/06	0	0.00	0.2	50.70	51.40	-0.2	919	-0.02%
2023/01/05	0.2	51.50	0	0.00	51.00	0.2	917	0.02%
2022/12/28	1	49.55	0	0.00	49.20	1	897	0.11%
2022/12/26	0	0.00	0	50.60	50.40	0	886	0.00%
2022/12/23	0	0.00	3.2	51.13	51.10	-3.2	877	-0.36%
2022/12/22	2	52.40	1	52.30	52.00	1	875	0.11%
2022/12/21	8.2	55.93	5	56.48	53.40	3.2	842	0.38%
2022/12/20	12	53.05	17	53.60	55.10	-5	535	-0.93%
2022/12/16	1	49.80	0	0.00	48.80	1	490	0.20%
2022/12/15	1	50.00	0	0.00	50.80	1	483	0.21%
2022/12/14	1	49.95	0	0.00	50.40	1	479	0.21%
2022/12/07	2	50.90	0	0.00	49.95	2	466	0.43%
2022/12/06	2	51.00	0	0.00	51.10	2	458	0.44%
2022/12/05	1	52.60	0	0.00	52.20	1	451	0.22%
2022/12/02	1	53.20	1	53.40	53.20	0	442	0.00%
2022/12/01	3	52.10	1	51.40	52.60	2	412	0.49%
2022/11/29	1	47.20	0	0.00	47.25	1	327	0.31%
2022/11/23	1	47.90	0	0.00	47.60	1	296	0.34%
2022/10/27	0	0.00	1	45.95	45.95	-1	279	-0.36%
2022/10/25	0	0.00	0.3	45.44	44.85	-0.3	282	-0.11%
2022/10/21	1	45.20	0	0.00	45.15	1	287	0.35%
2022/10/13	1	44.90	0	0.00	44.00	1	348	0.29%
2022/09/29	0	0.00	1	49.40	49.20	-1	395	-0.25%
2022/09/28	1	48.25	0	0.00	46.50	1	388	0.26%
2022/09/27	0	0.00	1	49.20	49.50	-1	387	-0.26%
2022/09/26	1	50.60	1	51.20	49.35	0	400	0.00%
2022/09/20	0	0.00	0	55.50	55.50	0	435	0.00%
2022/09/19	0	0.00	0	55.70	55.30	0	440	0.00%
2022/09/16	1	56.60	0	56.90	55.80	1	444	0.22%
2022/09/15	0	0.00	0.1	57.70	56.90	-0.1	448	-0.01%
2022/09/14	0	0.00	0.1	57.40	57.00	-0.1	452	-0.02%
2022/09/12	0	0.00	0.3	57.60	57.30	-0.3	466	-0.06%
2022/09/08	0	0.00	0.5	56.00	57.20	-0.5	488	-0.10%
2022/09/05	0	57.30	0	0.00	57.00	0	499	0.00%
2022/08/16	0	59.50	0	0.00	59.40	0	552	0.00%
2022/08/15	0	59.60	0	0.00	59.70	0	551	0.00%
2022/08/08	1	55.50	0	0.00	55.80	1	567	0.18%
2022/07/20	1	68.00	0	0.00	68.00	1	603	0.17%
2022/07/14	0	0.00	1	62.00	63.20	-1	587	-0.17%
2022/07/12	1	60.20	0	0.00	60.20	1	585	0.17%
2022/07/08	2	62.90	0	0.00	62.50	2	599	0.33%
2022/07/05	0	0.00	2	61.20	61.40	-2	639	-0.31%
2022/07/01	27	62.94	26	63.39	60.50	1	661	0.15%
2022/06/30	1	67.00	0	0.00	67.00	1	638	0.16%
2022/06/29	0	69.00	0	0.00	68.70	0	639	0.00%
2022/06/27	0	0.00	1	70.10	70.90	-1	740	-0.14%
2022/06/23	0	0.00	1	68.00	68.00	-1	839	-0.12%
2022/06/21	1	69.00	0	0.00	69.20	1	901	0.11%
2022/06/20	0	0.00	1	67.70	67.30	-1	968	-0.10%
2022/06/16	0	0.00	1	71.90	71.30	-1	957	-0.10%
2022/06/15	0.1	72.50	0	0.00	71.80	0.1	966	0.01%
2022/06/14	1	71.70	0	0.00	72.00	1	974	0.10%
2022/06/09	0.2	76.30	0	0.00	75.90	0.2	983	0.02%
2022/06/08	0	0.00	1	77.40	77.10	-1	988	-0.10%
2022/05/24	0	0.00	10	75.20	74.00	-10	1,185	-0.84%
2022/05/23	0	0.00	2	75.20	75.30	-2	1,189	-0.17%
2022/05/20	0	0.00	1	75.40	75.40	-1	1,196	-0.08%
2022/05/18	0	0.00	1.2	76.76	76.50	-1.2	1,202	-0.10%
2022/05/17	0.2	77.00	10	74.85	77.20	-9.9	1,199	-0.82%
2022/05/16	2	75.00	0	0.00	74.10	2	1,192	0.17%
2022/05/12	0	0.00	1	74.60	74.00	-1	1,217	-0.08%
2022/05/10	1	74.80	1	73.80	75.60	0	1,226	0.00%
2022/05/05	1	78.20	0	0.00	77.50	1	1,217	0.08%
2022/05/03	0	75.30	0	0.00	76.40	0	1,224	0.00%
2022/04/29	0	0.00	1	75.70	75.70	-1	1,227	-0.08%
2022/04/28	1	75.40	0	0.00	75.60	1	1,229	0.08%
2022/04/27	2	72.65	1	73.80	73.80	1	1,223	0.08%
2022/04/26	1	76.40	0	0.00	76.10	1	1,208	0.08%
2022/04/25	5	77.28	0	0.00	77.00	5	1,208	0.41%
2022/04/22	2	80.70	0	0.00	80.60	2	1,195	0.17%
2022/04/12	2	82.25	2	82.20	82.20	0	1,349	0.00%
2022/04/11	3	83.00	0	0.00	83.10	3	1,446	0.21%
2022/04/08	1	86.20	0	0.00	86.10	1	1,534	0.07%
2022/04/07	2	86.05	0	0.00	85.90	2	1,531	0.13%
2022/04/06	2	87.70	0	0.00	87.90	2	1,512	0.13%
2022/03/31	1	90.00	0	0.00	90.00	1	1,502	0.07%
2022/03/30	10	91.10	0	0.00	91.00	10	1,485	0.67%
2022/03/29	3	92.10	6	91.87	91.40	-3	1,419	-0.21%
2022/03/28	2.1	89.64	2	88.90	89.30	0.1	1,335	0.00%
2022/03/25	2	90.20	1	91.30	90.40	1	1,331	0.08%
2022/03/24	5	90.44	7	91.04	90.90	-2	1,308	-0.15%
2022/03/21	1	87.50	0	0.00	87.40	1	1,215	0.08%
2022/03/15	1	84.20	0	0.00	84.20	1	1,230	0.08%
2022/03/11	0	0.00	1	86.10	86.40	-1	1,288	-0.08%
2022/03/10	2	86.75	0	0.00	87.00	2	1,298	0.15%
2022/03/08	1	85.00	0	0.00	84.00	1	1,446	0.07%
2022/03/07	1	86.70	0	0.00	86.60	1	1,505	0.07%
2022/03/04	1	89.30	0	0.00	89.10	1	1,504	0.07%
2022/03/01	0	0.00	2	88.20	88.20	-2	1,520	-0.13%
2022/02/24	2	87.35	1	87.10	87.30	1	1,517	0.07%
2022/02/21	0	0.00	3	85.70	86.00	-3	1,747	-0.17%
2022/02/15	1.1	85.92	0	0.00	85.60	1.1	1,846	0.06%
2022/02/07	0	0.00	3	83.13	83.60	-3	1,902	-0.16%
2022/01/26	0.1	82.90	0	0.00	82.50	0.1	1,907	0.00%
2022/01/21	0	85.20	0	0.00	84.60	0	1,967	0.00%
2022/01/20	0	0.00	1	85.50	86.00	-1	1,975	-0.05%
2022/01/19	0.1	85.60	2	85.60	86.00	-1.9	1,993	-0.10%
2022/01/18	1	86.30	3	86.40	86.00	-2	2,033	-0.10%
2022/01/14	1	83.40	10	83.50	83.30	-9	2,047	-0.44%
2022/01/13	2	85.10	0	0.00	85.00	2	2,057	0.10%
2022/01/12	2	87.25	0	0.00	86.30	2	2,044	0.10%
2022/01/11	0	0.00	3	88.50	88.80	-3	2,029	-0.15%
2022/01/10	1	89.50	0	0.00	88.80	1	2,018	0.05%
2022/01/07	1	91.60	0	0.00	90.80	1	1,999	0.05%
2022/01/04	1	95.90	0	0.00	93.90	1	2,014	0.05%
2022/01/03	0	0.00	4	94.88	95.00	-4	1,926	-0.21%
2021/12/28	1	91.60	1	91.60	91.40	0	1,914	0.00%
2021/12/24	0	0.00	2	91.60	91.10	-2	1,982	-0.10%
2021/12/23	1	91.60	3	92.50	91.60	-2	1,994	-0.10%
2021/12/22	1	91.90	1	92.10	91.30	0	2,010	0.00%
2021/12/21	0	0.00	2	91.50	91.20	-2	2,038	-0.10%
2021/12/20	2	90.55	0	0.00	90.30	2	2,067	0.10%
2021/12/16	1	91.60	0	0.00	91.60	1	2,096	0.05%
2021/12/15	0	0.00	1	90.80	90.60	-1	2,097	-0.05%
2021/12/14	2	90.05	0	0.00	90.00	2	2,103	0.10%
2021/12/10	0	0.00	1	90.40	91.20	-1	2,110	-0.05%
2021/12/09	0	0.00	3	90.27	90.40	-3	2,114	-0.14%
2021/12/08	1	91.50	2.1	91.70	91.60	-1.1	2,125	-0.05%
2021/12/07	0	0.00	2	93.60	93.60	-2	2,093	-0.10%
2021/12/06	2	95.40	5	95.28	94.70	-3	2,097	-0.14%
2021/12/03	1	95.40	5	96.00	95.80	-4	2,136	-0.19%
2021/12/02	7	96.66	5.4	95.38	94.60	1.7	2,197	0.08%
2021/12/01	0.1	95.60	2	94.25	96.50	-1.9	2,259	-0.08%
2021/11/30	0.1	91.50	0	0.00	92.50	0.1	2,285	0.00%
2021/11/29	3.1	88.23	1	89.90	90.80	2.1	2,328	0.09%
2021/11/26	12	90.23	2	90.05	90.10	10	2,347	0.43%
2021/11/19	26	96.35	11	95.73	94.40	15	2,386	0.63%
2021/11/18	1	95.60	4.1	94.77	96.00	-3.1	2,243	-0.14%
2021/11/17	0	0.00	1	92.40	92.40	-1	2,192	-0.05%
2021/11/16	2	91.75	1	92.00	91.70	1	2,198	0.05%
2021/11/15	1	92.00	1	92.70	92.40	0	2,206	0.00%
2021/11/12	0	0.00	3	90.10	90.30	-3	2,209	-0.14%
2021/11/11	3	89.40	1	90.00	89.90	2	2,216	0.09%
2021/11/10	3	88.13	0	0.00	87.80	3	2,224	0.13%
2021/11/08	0	0.00	1	86.30	86.70	-1	2,284	-0.04%
2021/11/05	0	0.00	1	86.60	86.50	-1	2,372	-0.04%
2021/11/03	1	86.70	0	0.00	86.70	1	2,543	0.04%
2021/11/02	1	88.00	1	86.20	85.70	0	2,653	0.00%
2021/11/01	0	0.00	1	88.90	88.70	-1	2,715	-0.04%
2021/10/29	0	0.00	4.4	85.73	85.80	-4.4	2,724	-0.16%
2021/10/26	1	84.10	1	84.10	83.60	0	2,871	0.00%
2021/10/22	2.1	85.55	0	0.00	85.50	2.1	3,031	0.07%
2021/10/21	1	85.40	3	86.50	86.30	-2	3,119	-0.06%
2021/10/20	1	84.60	0	0.00	85.10	1	3,210	0.03%
2021/10/18	2	82.80	0	0.00	82.50	2	3,833	0.05%
2021/10/13	6	80.15	2	79.90	79.50	4	5,370	0.07%
2021/10/06	2.1	84.60	1	82.30	82.50	1.1	5,827	0.02%
2021/10/05	4	82.20	7.5	83.25	85.30	-3.5	6,034	-0.06%
2021/10/04	4	85.28	1	86.10	84.80	3	6,028	0.05%
2021/10/01	2	88.65	0	0.00	88.30	2	6,036	0.03%
2021/09/30	0	0.00	1	90.40	90.70	-1	6,031	-0.02%
2021/09/29	1	91.50	3	91.27	90.80	-2	6,042	-0.03%
2021/09/28	0	0.00	0.2	94.20	94.00	-0.2	6,068	0.00%
2021/09/27	1	93.70	4	94.45	94.40	-3	6,044	-0.05%
2021/09/24	0.4	93.10	0.1	93.40	93.00	0.3	6,036	0.01%
2021/09/23	1.2	91.73	1	91.70	91.80	0.2	6,024	0.00%
2021/09/22	0	0.00	1.2	90.26	90.20	-1.2	6,038	-0.02%
2021/09/14	2.1	91.93	0	0.00	91.60	2.1	6,096	0.03%
2021/09/13	6	93.17	2	93.30	93.10	4	6,119	0.07%
2021/09/10	2	91.45	3	90.47	91.70	-1	6,107	-0.02%
2021/09/08	5	90.12	2	90.00	90.30	3	6,152	0.05%
2021/09/07	15	93.38	9	96.28	92.80	6	6,127	0.10%
2021/09/06	14.2	99.72	10	99.70	98.10	4.2	6,064	0.07%
2021/09/03	2	94.50	1	94.00	98.40	1	5,965	0.02%
2021/09/02	1.5	94.20	8	94.66	93.70	-6.5	6,177	-0.11%
2021/09/01	7	92.51	1	93.70	93.50	6	6,181	0.10%
2021/08/31	6	90.08	0	0.00	90.50	6	6,160	0.10%
2021/08/30	0	0.00	1	91.30	91.30	-1	6,173	-0.02%
2021/08/26	2	91.70	1	91.20	91.40	1	6,204	0.02%
2021/08/25	2	93.00	2	91.95	92.70	0	6,207	0.00%
2021/08/24	1	90.70	1	90.50	90.10	0	6,201	0.00%
2021/08/23	2	90.50	0	0.00	90.70	2	6,186	0.03%
2021/08/20	1	87.90	0	0.00	87.40	1	6,218	0.02%
2021/08/19	2	88.20	1	87.50	86.50	1	6,312	0.02%
2021/08/18	2	84.70	1	85.20	89.90	1	6,326	0.02%
2021/08/17	4	87.43	0	0.00	86.60	4	6,363	0.06%
2021/08/16	0	0.00	1	88.60	89.50	-1	6,377	-0.02%
2021/08/13	3	90.60	1	90.60	90.20	2	6,372	0.03%
2021/08/12	3	96.07	2	96.00	95.20	1	6,355	0.02%
2021/08/11	3	97.63	3.1	97.60	95.00	-0.1	6,423	0.00%
2021/08/10	3	107.33	3.2	106.22	106.00	-0.2	6,422	0.00%
2021/08/09	2	111.00	8	111.31	108.50	-6	6,404	-0.09%
2021/08/06	3	112.17	11	112.09	111.50	-8	6,413	-0.12%
2021/08/05	2	108.00	2	110.25	110.50	0	6,508	0.00%
2021/08/04	0	0.00	5	106.50	106.50	-5	6,567	-0.08%
2021/08/03	1	109.00	3	108.83	108.50	-2	6,647	-0.03%
2021/08/02	7.1	108.51	4	108.63	108.00	3.1	6,699	0.05%
2021/07/30	3	106.67	8	106.38	107.50	-5	6,733	-0.07%
2021/07/29	4	103.38	3	103.33	105.00	1	6,679	0.01%
2021/07/28	2	100.40	13	100.25	103.00	-11	6,679	-0.16%
2021/07/27	6	105.00	11	108.50	104.50	-5	6,687	-0.07%
2021/07/26	5	109.10	5	110.00	108.50	0	6,732	0.00%
2021/07/23	50.1	109.56	29	109.78	108.00	21.1	6,695	0.32%
2021/07/22	126	115.24	120.1	115.05	113.00	5.9	6,483	0.09%	大買/大賣/
2021/07/21	46.1	114.75	65.7	116.28	112.50	-19.6	6,273	-0.31%
2021/07/20	26	110.46	20	109.08	109.00	6	5,889	0.10%
2021/07/19	37.7	109.94	54.4	109.26	113.00	-16.7	5,631	-0.30%
2021/07/16	20.4	103.50	14	103.43	103.00	6.4	5,231	0.12%
2021/07/15	2	99.25	13	99.22	99.90	-11	5,071	-0.22%
2021/07/14	1	98.00	2	100.50	99.00	-1	5,090	-0.02%
2021/07/13	30	102.30	29	101.47	99.10	1	5,086	0.02%
2021/07/12	24	100.12	11	100.13	101.50	13	4,974	0.26%
2021/07/08	2	95.95	2	95.45	95.30	0	4,959	0.00%
2021/07/02	1	92.20	0	0.00	93.60	1	5,388	0.02%
2021/07/01	0	0.00	1	92.80	92.60	-1	5,556	-0.02%
2021/06/29	2	94.75	1	94.00	93.70	1	6,023	0.02%
2021/06/28	5	94.40	4	94.00	95.10	1	6,207	0.02%
2021/06/25	3	95.07	2	95.20	94.30	1	6,537	0.02%
2021/06/24	2	94.20	0	0.00	94.60	2	6,769	0.03%
2021/06/23	2	92.55	3	93.27	94.00	-1	6,868	-0.01%
2021/06/22	2	93.00	0	0.00	92.60	2	7,365	0.03%
2021/06/21	0	0.00	2	94.40	94.30	-2	7,403	-0.03%
2021/06/18	3	96.67	3	95.73	96.40	0	7,453	0.00%
2021/06/17	0	0.00	1	96.00	96.50	-1	7,514	-0.01%
2021/06/15	1	95.60	0	0.00	96.20	1	7,698	0.01%
2021/06/11	12	97.15	3	96.27	95.10	9	8,301	0.11%
2021/06/10	14	99.16	4	98.25	96.80	10	8,717	0.11%
2021/06/09	1	94.00	0	0.00	94.30	1	8,500	0.01%
2021/06/04	1	91.80	1	91.40	91.80	0	8,852	0.00%
2021/06/03	2	92.60	1	92.60	92.70	1	8,910	0.01%
2021/06/02	0	0.00	3	93.60	93.00	-3	9,000	-0.03%
2021/06/01	3	95.03	1	95.10	94.70	2	9,040	0.02%
2021/05/31	6	93.37	1	94.00	94.30	5	9,093	0.05%
2021/05/28	1	93.90	0	0.00	94.10	1	9,206	0.01%
2021/05/27	0	0.00	3	93.50	94.00	-3	9,409	-0.03%
2021/05/25	1	91.20	0	0.00	92.20	1	9,629	0.01%
2021/05/24	1	89.40	90	89.50	90.10	-89	9,887	-0.90%
2021/05/20	1	88.50	0	0.00	87.00	1	10,707	0.01%
2021/05/19	10	88.49	4	88.55	89.90	6	11,189	0.05%
2021/05/18	9	86.36	6	87.27	87.00	3	11,725	0.03%
2021/05/17	37	83.50	1	82.90	82.50	36	11,952	0.30%
2021/05/14	4	88.28	3	88.60	88.00	1	11,990	0.01%
2021/05/13	66	91.38	2	92.63	88.90	64	11,927	0.54%
2021/05/12	4	86.27	2.2	86.37	86.80	1.9	11,768	0.02%
2021/05/11	5	91.78	1	89.90	90.50	4	11,690	0.03%
2021/05/10	1	97.80	0	0.00	97.20	1	11,639	0.01%
2021/05/07	3	99.93	1	99.80	99.50	2	11,696	0.02%
2021/05/06	6	96.85	4	96.53	96.60	2	11,821	0.02%
2021/05/05	4	98.33	0	0.00	97.20	4	12,583	0.03%
2021/05/04	3	99.00	8	97.81	100.50	-5	13,173	-0.04%
2021/05/03	6	102.67	9	103.06	102.00	-3	13,120	-0.02%
2021/04/29	5	113.50	6	110.75	110.00	-1	13,021	-0.01%
2021/04/28	0	111.63	5	110.00	112.00	-5	12,981	-0.04%
2021/04/27	1	111.51	3	109.67	109.50	-2	12,943	-0.02%
2021/04/26	3.1	114.68	6	115.25	114.50	-2.9	12,885	-0.02%
2021/04/23	15	113.27	5	110.80	112.50	10	12,828	0.08%
2021/04/22	1	112.00	10	112.75	109.50	-9	12,847	-0.07%
2021/04/20	1	111.00	6	110.83	110.00	-5	12,813	-0.04%
2021/04/19	9	109.11	2	109.75	109.50	7	12,806	0.05%
2021/04/16	7	111.50	11	112.86	110.50	-4	12,837	-0.03%
2021/04/15	6	109.25	3	111.67	112.50	3	12,742	0.02%
2021/04/14	2	107.25	5	106.30	106.00	-3	12,670	-0.02%
2021/04/13	3	110.17	18	111.00	108.00	-15	12,569	-0.12%
2021/04/12	7	109.79	4	109.75	108.50	3	12,524	0.02%
2021/04/09	14	114.50	13	113.62	113.00	1	12,433	0.01%
2021/04/08	9	114.33	4	114.50	113.50	5	12,344	0.04%
2021/04/07	5	111.10	7.1	112.35	115.00	-2.1	12,160	-0.02%
2021/04/06	24.1	111.70	24	112.00	114.00	0.1	12,000	0.00%
2021/04/01	6	104.75	26	104.19	105.50	-20	11,755	-0.17%
2021/03/31	6	101.25	8	101.26	102.00	-2	11,534	-0.02%
2021/03/30	16	103.06	22	103.05	103.00	-6	11,375	-0.05%
2021/03/29	52	100.31	5	101.60	99.40	47	11,059	0.42%
2021/03/26	9	97.51	8	97.33	98.00	1	10,827	0.01%
2021/03/25	16	99.14	19	97.92	96.70	-3	10,729	-0.03%
2021/03/24	4	94.53	2	94.80	94.80	2	10,232	0.02%
2021/03/23	3	94.00	5.1	94.00	93.60	-2.1	10,227	-0.02%
2021/03/22	5	94.42	4	93.85	93.50	1	10,174	0.01%
2021/03/19	3	92.60	1	92.40	92.80	2	10,113	0.02%
2021/03/18	6	94.78	5.1	94.61	94.10	1	10,049	0.01%
2021/03/17	74	96.29	53.5	92.90	94.50	20.5	9,947	0.21%
2021/03/16	52	95.63	66.1	95.60	98.70	-14.1	9,404	-0.15%
2021/03/15	3	89.23	2	88.30	89.80	1	8,980	0.01%
2021/03/12	14	89.29	9	88.22	88.40	5	8,991	0.06%
2021/03/11	14.2	87.11	19	87.96	88.20	-4.9	8,903	-0.05%
2021/03/10	5	86.40	3	86.00	86.30	2	8,775	0.02%
2021/03/09	13	83.73	11.1	84.09	85.30	2	8,750	0.02%
2021/03/08	3	86.10	15	85.17	84.50	-12	8,811	-0.14%
2021/03/05	4	85.30	0	0.00	85.80	4	8,735	0.05%
2021/03/04	0	0.00	2	85.00	84.70	-2	8,712	-0.02%
2021/03/03	10	84.95	6	84.40	84.90	4	8,709	0.05%
2021/03/02	23.1	88.08	15	88.03	85.70	8.1	8,584	0.09%
2021/02/26	4	84.03	1	83.50	84.60	3	8,371	0.04%
2021/02/25	11	87.02	10	87.03	86.50	1	8,356	0.01%
2021/02/24	8	86.14	12	86.69	84.10	-4	8,261	-0.05%
2021/02/23	10.2	83.56	220	85.54	84.00	-209.8	7,957	-2.64%	大賣/鉅額交易
2021/02/22	10	88.89	11	89.90	87.60	-1	7,648	-0.01%
2021/02/19	23.3	85.79	32	85.53	87.80	-8.7	7,132	-0.12%
2021/02/18	38	81.77	48	81.76	79.90	-10	6,636	-0.15%
2021/02/17	1	75.70	161	76.04	76.30	-160	6,055	-2.64%	大賣/鉅額交易
2021/02/05	0	0.00	1	70.10	69.40	-1	5,783	-0.02%
2021/02/04	2	68.70	0	0.00	68.80	2	5,746	0.03%
2021/02/03	1	68.60	0	0.00	68.60	1	5,769	0.02%
2021/02/02	2	66.75	31	67.13	67.90	-29	5,945	-0.49%
2021/02/01	1	65.10	0	0.00	66.80	1	6,203	0.02%
2021/01/29	5	67.42	11	66.27	66.20	-6	6,303	-0.10%
2021/01/28	2	69.00	0	0.00	68.70	2	6,298	0.03%
2021/01/27	82	75.01	105	75.57	72.80	-23	6,149	-0.37%	大賣/
2021/01/26	34	75.94	34	75.46	76.20	0	5,438	0.00%
2021/01/25	3	68.77	2	70.00	69.30	1	4,835	0.02%
2021/01/22	0	0.00	2	65.90	67.60	-2	4,794	-0.04%
2021/01/21	1	64.70	0	0.00	64.60	1	4,809	0.02%
2021/01/20	0	0.00	1	67.70	65.30	-1	4,819	-0.02%
2021/01/19	7	67.70	8	69.09	67.50	-1	4,842	-0.02%
2021/01/18	1	69.90	1	70.20	69.00	0	4,972	0.00%
2021/01/15	24	70.33	29	70.84	69.50	-5	4,999	-0.10%
2021/01/14	90	70.03	16	69.82	69.70	74	4,984	1.48%
2021/01/13	30	67.90	14	67.69	67.80	16	4,922	0.33%
2021/01/12	33	68.17	0	0.00	66.70	33	4,993	0.66%
2021/01/11	5	67.50	7	67.07	67.40	-2	5,037	-0.04%
2021/01/08	4	67.65	7	67.50	67.20	-3	5,155	-0.06%
2021/01/07	2	66.75	7	67.20	66.80	-5	5,201	-0.10%
2021/01/06	2	66.15	0	0.00	65.50	2	5,280	0.04%
2021/01/05	4	66.65	0	0.00	66.50	4	5,349	0.07%
2021/01/04	0	0.00	11	67.18	67.30	-11	5,502	-0.20%
2020/12/31	0	0.00	6	65.93	65.70	-6	6,172	-0.10%
2020/12/30	4	64.40	3	64.63	64.70	1	6,589	0.02%
2020/12/29	4	64.20	0	0.00	64.20	4	6,793	0.06%
2020/12/28	1	65.10	6	65.08	65.10	-5	6,926	-0.07%
2020/12/25	16	64.69	2	65.55	64.70	14	7,084	0.20%
2020/12/24	3	65.10	4	65.25	65.00	-1	7,243	-0.01%
2020/12/23	1	64.10	0	0.00	63.70	1	7,464	0.01%
2020/12/22	5	64.30	0	0.00	64.00	5	7,877	0.06%
2020/12/21	3	63.43	0	0.00	63.50	3	8,202	0.04%
2020/12/18	2	63.95	41	63.90	63.60	-39	8,471	-0.46%
2020/12/17	40	63.13	0	0.00	63.40	40	8,854	0.45%
2020/12/16	7	64.93	1	65.20	64.70	6	9,049	0.07%
2020/12/15	17	65.04	1	65.00	64.30	16	9,574	0.17%
2020/12/14	6	65.68	0	0.00	65.90	6	10,057	0.06%
2020/12/11	120	67.31	43	67.30	65.40	77	11,020	0.70%	大買/
2020/12/10	125	67.00	19	67.54	67.10	106	11,773	0.90%	大買/鉅額交易
2020/12/09	2	69.20	38	69.16	69.40	-36	11,866	-0.30%
2020/12/08	34	68.59	5	68.82	68.40	29	11,815	0.25%
2020/12/07	5	68.50	0	0.00	67.20	5	11,731	0.04%
2020/12/04	48	68.05	6	68.50	67.90	42	11,694	0.36%
2020/12/03	3	67.43	6	68.85	67.40	-3	11,759	-0.03%
2020/12/02	7	68.13	3	68.33	68.70	4	11,711	0.03%
2020/12/01	1	67.10	1	66.80	67.60	0	11,601	0.00%
2020/11/30	5	66.80	1	67.00	66.90	4	11,605	0.03%
2020/11/27	0	0.00	2	67.00	66.70	-2	11,637	-0.02%
2020/11/26	1	66.20	0	0.00	66.10	1	11,562	0.01%
2020/11/25	32	65.63	1	66.30	65.40	31	11,556	0.27%
2020/11/24	21	66.82	16	67.34	66.40	5	11,565	0.04%
2020/11/23	8	65.79	0	0.00	67.20	8	11,498	0.07%
2020/11/20	1	64.80	0	0.00	65.30	1	11,365	0.01%
2020/11/19	6	65.35	0	0.00	64.90	6	11,354	0.05%
2020/11/18	3	65.70	0	0.00	65.50	3	11,345	0.03%
2020/11/17	4	65.43	5	65.36	65.10	-1	11,325	-0.01%
2020/11/16	4	65.33	1	65.30	65.40	3	11,380	0.03%
2020/11/13	0	0.00	3	64.87	65.70	-3	11,383	-0.03%
2020/11/12	5	64.38	1	64.10	63.90	4	11,363	0.04%
2020/11/11	2	65.30	6	65.10	65.30	-4	11,322	-0.04%
2020/11/10	12	65.27	2	66.15	64.70	10	11,299	0.09%
2020/11/09	15	67.87	2	67.80	68.00	13	11,116	0.12%
2020/11/06	5	71.70	14	71.89	71.10	-9	10,825	-0.08%
2020/11/05	6	70.85	2	72.00	70.90	4	10,723	0.04%
2020/11/04	7	70.13	12	70.12	70.10	-5	10,662	-0.05%
2020/11/03	16	69.64	8	69.03	70.30	8	10,795	0.07%
2020/11/02	0	0.00	1	67.30	68.30	-1	10,743	-0.01%
2020/10/30	6	67.02	1	66.70	66.70	5	10,713	0.05%
2020/10/29	1	67.30	6	67.02	67.30	-5	10,687	-0.05%
2020/10/28	1	68.80	7	68.40	68.10	-6	10,672	-0.06%
2020/10/26	2	69.95	6	71.15	69.00	-4	10,621	-0.04%
2020/10/23	2	70.90	8	71.41	71.00	-6	10,467	-0.06%
2020/10/22	2	70.30	1	71.30	70.70	1	10,379	0.01%
2020/10/21	2	69.75	4	69.65	70.00	-2	10,253	-0.02%
2020/10/20	2	69.60	2	70.10	69.50	0	10,227	0.00%
2020/10/16	4	70.95	0	0.00	68.00	4	10,087	0.04%
2020/10/15	0	0.00	1	70.10	69.50	-1	9,935	-0.01%
2020/10/14	0	0.00	1	70.10	69.50	-1	9,900	-0.01%
2020/10/13	0	0.00	2	69.75	70.10	-2	9,877	-0.02%
2020/10/12	13	70.18	6	70.33	70.50	7	9,844	0.07%
2020/10/08	13	71.34	17	70.67	69.30	-4	9,750	-0.04%
2020/10/07	17	69.51	16	71.21	71.60	1	9,124	0.01%
2020/10/06	1	66.80	10	65.90	67.90	-9	8,740	-0.10%
2020/10/05	1	66.20	0	0.00	65.10	1	8,690	0.01%
2020/09/30	3	64.30	3	64.50	66.30	0	8,782	0.00%
2020/09/29	2	64.55	8	64.00	64.00	-6	8,741	-0.07%
2020/09/28	13	65.65	3	65.43	64.60	10	8,704	0.11%
2020/09/25	9	68.03	5	65.86	67.30	4	8,552	0.05%
2020/09/24	6	67.83	0	0.00	67.50	6	8,202	0.07%
2020/09/23	5	67.70	8	69.31	70.10	-3	7,934	-0.04%
2020/09/22	24	70.33	29	69.31	68.50	-5	7,740	-0.06%
2020/09/21	14.8	70.00	5	70.26	69.00	9.8	7,383	0.13%
2020/09/18	17	71.59	15	71.88	72.20	2	7,242	0.03%
2020/09/17	16	71.20	17	70.33	72.00	-1	6,767	-0.01%
2020/09/16	33	68.82	48	69.12	70.00	-15	6,369	-0.24%
2020/09/15	513	63.23	523	62.41	65.10	-10	5,609	-0.18%	大買/大賣/
2020/09/14	7	58.13	9	57.97	59.20	-2	4,909	-0.04%
2020/09/11	1	53.90	0	0.00	53.90	1	4,784	0.02%
2020/09/09	0	0.00	1	54.30	55.30	-1	4,950	-0.02%
2020/09/08	12	55.61	0	0.00	54.70	12	4,999	0.24%
2020/09/03	0	0.00	250	54.69	54.80	-250	5,220	-4.79%	大賣/鉅額交易
2020/09/01	2	53.00	0	0.00	53.40	2	5,620	0.04%
2020/08/28	0	0.00	1	55.00	53.80	-1	5,973	-0.02%
2020/08/27	2	53.50	0	0.00	53.50	2	6,255	0.03%
2020/08/26	1	54.30	0	0.00	54.40	1	6,355	0.02%
2020/08/12	0	0.00	90	52.96	54.80	-90	8,026	-1.12%
2020/08/11	2	52.60	0	0.00	53.00	2	8,560	0.02%
2020/08/10	7	56.50	1	55.30	54.80	6	8,853	0.07%
2020/08/07	2	56.00	40	56.83	56.00	-38	9,415	-0.40%
2020/08/06	5	52.76	24	53.08	52.70	-19	9,507	-0.20%
2020/08/05	3	53.90	0	0.00	53.90	3	9,997	0.03%
2020/08/04	3	53.90	3	53.70	53.70	0	10,440	0.00%
2020/08/03	3	54.00	29	53.97	53.80	-26	11,261	-0.23%
2020/07/31	10	52.60	0	0.00	52.80	10	11,751	0.09%
2020/07/30	11	51.96	20	52.65	53.00	-9	12,488	-0.07%
2020/07/29	20	50.60	0	0.00	51.60	20	12,730	0.16%
2020/07/28	18	50.54	3	50.00	50.20	15	12,797	0.12%
2020/07/27	1	50.90	5	51.10	50.00	-4	12,956	-0.03%
2020/07/24	20	52.17	2	51.00	51.00	18	13,285	0.14%
2020/07/23	41	52.44	1	52.70	52.70	40	13,327	0.30%
2020/07/22	106	53.01	5	53.50	52.70	101	13,415	0.75%	大買/鉅額交易
2020/07/21	108	52.77	1	52.80	53.30	107	13,584	0.79%	大買/鉅額交易
2020/07/20	12	52.98	3	53.70	52.80	9	13,748	0.07%
2020/07/17	22	52.27	1	51.90	52.10	21	13,921	0.15%
2020/07/16	2	55.75	0	0.00	55.00	2	13,922	0.01%
2020/07/15	0	0.00	41	60.22	58.20	-41	13,949	-0.29%
2020/07/14	20	60.10	10	59.80	59.50	10	14,039	0.07%
2020/07/13	5	62.44	23	62.67	62.50	-18	14,127	-0.13%
2020/07/10	7	62.70	6	62.17	61.50	1	14,144	0.01%
2020/07/09	38	62.32	37	62.60	62.10	1	14,181	0.01%
2020/07/08	6	60.98	3	60.83	61.20	3	14,222	0.02%
2020/07/07	1	61.00	5	60.92	60.40	-4	14,351	-0.03%
2020/07/06	30	59.69	15	59.97	59.90	15	14,471	0.10%
2020/07/03	0	0.00	16.9	58.62	58.70	-16.9	14,561	-0.12%
2020/07/02	1	58.40	6	58.18	58.40	-5	14,934	-0.03%
2020/07/01	0	0.00	6	57.57	57.10	-6	15,227	-0.04%
2020/06/30	10	56.24	10	56.19	56.70	0	15,401	0.00%
2020/06/29	0	0.00	19	57.14	56.20	-19	15,402	-0.12%
2020/06/24	0	0.00	2	55.90	55.90	-2	15,345	-0.01%
2020/06/23	16.1	54.93	36	55.84	55.00	-19.9	15,400	-0.13%
2020/06/22	14.1	55.13	2	56.70	56.20	12.1	15,324	0.08%
2020/06/19	0	0.00	1	53.60	53.80	-1	15,159	-0.01%
2020/06/18	3	53.47	2	53.55	53.10	1	15,116	0.01%
2020/06/17	3.3	53.15	5	53.12	53.10	-1.8	15,086	-0.01%
2020/06/16	30	52.23	0	0.00	52.70	30	15,056	0.20%
2020/06/15	1	51.50	2	52.05	51.10	-1	15,052	-0.01%
2020/06/12	8	51.21	9	51.11	51.80	-1	15,063	-0.01%
2020/06/11	7	50.44	11	50.07	50.50	-4	15,064	-0.03%
2020/06/10	5	51.58	1	51.60	51.60	4	15,146	0.03%
2020/06/09	5	52.30	10	52.20	52.00	-5	15,178	-0.03%
2020/06/08	41	54.81	12	53.80	52.00	29	15,246	0.19%
2020/06/05	6	57.70	3	57.70	57.70	3	15,141	0.02%
2020/06/04	39	58.17	15	60.93	58.00	24	15,353	0.16%
2020/06/03	17	59.71	28	59.96	60.30	-11	15,769	-0.07%
2020/06/02	10	57.92	15	58.32	57.70	-5	15,984	-0.03%
2020/06/01	3	58.90	16	58.59	58.30	-13	16,421	-0.08%
2020/05/29	4	57.65	36	57.70	57.70	-32	16,642	-0.19%
2020/05/28	40	56.99	19	57.39	57.10	21	16,528	0.13%
2020/05/27	18	57.29	3	55.77	55.90	15	16,379	0.09%
2020/05/26	22	57.88	5.3	57.91	58.10	16.7	16,134	0.10%
2020/05/25	4	57.38	7.2	57.65	57.80	-3.2	16,019	-0.02%
2020/05/22	8	57.66	8	58.80	57.10	0	15,985	0.00%
2020/05/21	8	58.43	2	58.75	58.00	6	15,991	0.04%
2020/05/20	19	57.52	21	57.57	57.40	-2	15,879	-0.01%
2020/05/19	33	59.24	24	57.68	57.00	9	15,747	0.06%
2020/05/18	9.2	60.96	31	60.83	61.20	-21.9	15,364	-0.14%
2020/05/15	27.3	58.75	16	59.76	57.50	11.3	14,791	0.08%
2020/05/14	16	61.10	11	61.48	59.80	5	14,442	0.03%
2020/05/13	4	60.15	27	60.34	61.00	-23	13,802	-0.17%
2020/05/12	73	61.36	22	62.10	60.80	51	13,520	0.38%
2020/05/11	29	58.63	47	59.22	59.50	-18	12,981	-0.14%
2020/05/08	80	58.10	56	57.95	58.30	24	12,517	0.19%
2020/05/07	4	53.45	25	53.58	55.70	-21	11,727	-0.18%
2020/05/06	109	53.11	35	53.58	50.70	74	11,237	0.66%	大買/
2020/05/05	11	48.84	13	46.85	50.30	-2	10,483	-0.02%
2020/05/04	4	46.75	18	46.36	45.80	-14	10,202	-0.14%
2020/04/30	44	46.46	30	47.31	46.10	14	10,141	0.14%
2020/04/29	42	47.06	36	47.06	47.75	6	9,941	0.06%
2020/04/28	22	45.26	7	45.78	44.85	15	9,568	0.16%
2020/04/27	26	45.93	15	46.16	45.85	11	9,479	0.12%
2020/04/24	4	47.09	5	46.89	46.10	-1	9,357	-0.01%
2020/04/23	22	46.03	35	46.31	46.30	-13	9,122	-0.14%
2020/04/22	11	45.82	8	44.03	45.40	3	8,898	0.03%
2020/04/21	7	43.56	5	43.81	43.05	2	8,656	0.02%
2020/04/20	5	44.43	13	44.53	44.70	-8	8,549	-0.09%
2020/04/17	13	44.84	3	43.85	43.85	10	8,441	0.12%
2020/04/16	3	46.17	12	45.95	45.65	-9	8,248	-0.11%
2020/04/15	14	45.55	12	45.64	45.00	2	8,048	0.02%
2020/04/14	15	45.97	8	46.39	45.45	7	7,936	0.09%
2020/04/13	7	46.16	23	46.63	45.80	-16	7,732	-0.21%
2020/04/10	15	44.95	12	44.64	44.50	3	7,445	0.04%
2020/04/09	1	44.20	7	45.66	44.05	-6	7,180	-0.08%
2020/04/08	6	43.29	4	43.50	43.40	2	6,922	0.03%
2020/04/07	18	43.86	14	43.99	43.50	4	6,708	0.06%
2020/04/06	21	43.03	35	42.56	43.70	-14	6,238	-0.22%
2020/04/01	10	38.97	9	37.73	39.75	1	5,855	0.02%
2020/03/31	18	36.25	19	36.74	36.15	-1	5,580	-0.02%
2020/03/30	11	36.35	1	36.05	36.20	10	5,518	0.18%
2020/03/27	1	36.10	10	36.55	36.00	-9	5,446	-0.17%
2020/03/26	1	34.40	1	34.90	35.00	0	5,314	0.00%
2020/03/25	1	35.00	10	35.05	34.25	-9	5,254	-0.17%
2020/03/24	5	34.29	5	34.04	34.40	0	5,180	0.00%
2020/03/23	3	33.13	1	32.45	33.15	2	5,108	0.04%
2020/03/20	1	32.75	1	33.10	33.85	0	5,069	0.00%
2020/03/19	33	32.11	31	32.86	31.10	2	5,000	0.04%
2020/03/18	5	34.92	4	35.13	34.50	1	4,882	0.02%
2020/03/17	4	35.15	4	34.45	34.45	0	4,772	0.00%
2020/03/16	1	35.55	15	34.52	34.20	-14	4,627	-0.30%
2020/03/13	80	32.33	67	32.62	32.95	13	4,383	0.30%
2020/03/12	29	35.54	35	35.78	35.70	-6	4,232	-0.14%
2020/03/11	10	39.81	6	39.78	38.20	4	3,998	0.10%
2020/03/10	184	41.34	202	41.20	38.90	-18	3,708	-0.49%	大買/大賣/
2020/03/09	28	48.51	81	46.34	43.00	-53	3,398	-1.56%
2020/03/06	28	44.19	30	45.45	46.20	-2	2,687	-0.07%
2020/03/05	68	40.85	37	41.39	42.00	31	2,126	1.46%
2020/03/04	19	38.28	30	38.98	39.15	-11	1,554	-0.71%
2020/03/03	3	35.40	3	35.10	35.60	0	1,144	0.00%
2020/03/02	1	35.15	17	35.80	35.10	-16	1,075	-1.49%
2020/02/27	1	34.95	0	0.00	34.10	1	970	0.10%
2020/02/25	15	36.10	2	35.80	35.00	13	895	1.45%
2020/02/24	10	36.70	7	37.08	36.65	3	808	0.37%
2020/02/18	1	34.05	0	0.00	33.90	1	490	0.20%
2020/02/10	2	34.60	0	0.00	33.85	2	454	0.44%
2020/02/07	2	34.40	2	35.30	34.40	0	390	0.00%
2020/02/04	4	35.00	4	32.70	33.60	0	297	0.00%
2020/01/30	1	31.80	0	0.00	31.40	1	225	0.44%
2020/01/17	10	32.78	0	0.00	32.85	10	218	4.58%
2019/12/19	0	0.00	2	33.00	32.90	-2	275	-0.72%
2019/11/14	1	32.40	3	32.55	32.30	-2	611	-0.33%
2019/10/30	3	33.93	0	0.00	33.75	3	656	0.46%
2019/10/22	1	33.00	0	0.00	32.90	1	646	0.15%
2019/09/27	1	33.70	0	0.00	33.60	1	632	0.16%
2019/09/24	4	34.60	0	0.00	34.60	4	627	0.64%
2019/09/11	1	33.85	0	0.00	33.90	1	570	0.18%
2019/09/02	5	34.30	1	35.25	35.10	4	466	0.86%
2019/08/29	0	0.00	2	34.50	34.95	-2	415	-0.48%
2019/08/27	2	34.30	0	0.00	34.00	2	369	0.54%
2019/08/22	0	0.00	9	34.54	34.25	-9	297	-3.02%
2019/08/20	11	35.06	38	34.60	34.50	-27	280	-9.62%
2019/08/15	35	33.50	0	0.00	33.10	35	233	14.97%
2019/08/12	35	31.88	0	0.00	31.75	35	189	18.50%
2019/07/30	15	31.45	0	0.00	31.25	15	179	8.36%
2019/07/18	0	0.00	1	30.60	30.55	-1	168	-0.59%
2019/07/10	15	30.38	0	0.00	30.55	15	168	8.90%
2019/07/08	0	0.00	1	32.10	32.20	-1	155	-0.64%
2019/06/06	1	30.85	0	0.00	30.70	1	226	0.44%
2019/04/29	0	0.00	3	32.10	31.95	-3	217	-1.38%
2019/04/23	0	0.00	1	32.10	32.30	-1	211	-0.47%
2019/04/09	1	32.00	0	0.00	32.15	1	185	0.54%
2019/04/08	3	32.00	0	0.00	31.95	3	179	1.67%
2019/02/18	1	29.05	0	0.00	29.15	1	90	1.11%
2018/12/26	0	0.00	6	28.70	28.65	-6	114	-5.22%
2018/08/28	0	0.00	0.3	31.35	31.50	-0.3	259	-0.11%
2018/08/27	0	0.00	0.2	31.20	31.30	-0.2	259	-0.09%
2018/08/16	0	0.00	1	31.40	31.45	-1	264	-0.38%
2018/08/10	1	30.45	0	0.00	30.40	1	245	0.41%
2018/07/23	1	29.40	0	0.00	29.35	1	267	0.37%
2018/07/17	0	0.00	5	29.35	29.40	-5	301	-1.66%
2018/07/13	0	0.00	1	30.30	30.30	-1	303	-0.33%
2018/07/04	2	30.00	0	0.00	30.30	2	334	0.60%
2018/06/14	0	0.00	1	32.15	32.30	-1	355	-0.28%
2018/04/11	0	0.00	3	36.90	36.75	-3	851	-0.35%
2018/03/22	0	0.00	6	37.30	36.60	-6	933	-0.64%
2018/03/16	0	0.00	2	38.10	37.80	-2	1,143	-0.17%
2018/03/09	2	37.85	0	0.00	37.10	2	1,244	0.16%
2018/02/26	0	0.00	11	37.50	37.35	-11	1,494	-0.74%
2018/02/23	11	37.15	1	36.85	37.05	10	1,473	0.68%
2018/02/08	0	0.00	44	34.03	34.70	-44	1,478	-2.98%
2018/02/06	4	33.95	12	33.50	34.60	-8	1,492	-0.54%
2018/02/05	0	0.00	7	34.16	34.95	-7	1,495	-0.47%
2018/02/02	5	34.54	0	0.00	34.90	5	1,509	0.33%
2018/01/24	0	0.00	3	34.70	35.25	-3	1,849	-0.16%
2018/01/23	1	34.50	0	0.00	34.40	1	1,985	0.05%
2018/01/17	6	35.08	0	0.00	35.05	6	2,059	0.29%
2018/01/10	3	35.20	0	0.00	35.00	3	2,123	0.14%
2018/01/09	1	35.85	2	35.95	35.70	-1	2,107	-0.05%
2018/01/05	1	37.80	0	0.00	37.55	1	2,078	0.05%
2018/01/04	1	37.35	0	0.00	37.30	1	2,058	0.05%