松翰 (5471)-玉山-新莊券商分點個股進出

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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	49.85	1	50.70	49.75	0	570	0.00%
2024/04/18	1	51.30	0	0.00	51.30	1	568	0.18%
2024/04/16	1	52.00	0	0.00	51.20	1	569	0.18%
2024/04/11	1	53.70	0	0.00	53.50	1	563	0.18%
2024/04/10	1	54.60	4	54.58	55.10	-3	562	-0.53%
2024/04/09	1	53.40	0	0.00	53.80	1	554	0.18%
2024/04/03	1	53.80	0	0.00	54.60	1	559	0.18%
2024/04/01	1	54.70	5	55.16	54.90	-4	583	-0.69%
2024/03/28	2	53.50	0	0.00	53.70	2	547	0.36%
2024/03/27	0	0.00	7	52.40	54.10	-7	493	-1.42%
2024/03/25	7	50.01	0	0.00	49.85	7	421	1.66%
2024/03/06	0	0.00	0.3	52.80	52.40	-0.3	503	-0.06%
2024/03/05	1	52.00	0	0.00	52.30	1	523	0.19%
2024/03/04	0	52.50	0	0.00	51.90	0	546	0.00%
2024/03/01	0	53.50	0	0.00	52.50	0	583	0.00%
2024/02/29	0	53.90	0	0.00	53.70	0	608	0.00%
2024/02/23	0	0.00	0.1	53.90	53.00	-0.1	843	-0.02%
2024/02/22	2	53.20	3	53.60	53.40	-1	898	-0.11%
2024/02/21	0	0.00	2	53.40	53.70	-2	947	-0.21%
2024/02/20	0	0.00	1	53.40	53.20	-1	950	-0.11%
2024/02/19	1	52.70	6	52.97	53.30	-5	951	-0.53%
2024/02/16	0	0.00	6	52.50	52.60	-6	960	-0.62%
2024/02/15	0	0.00	7	51.50	51.50	-7	966	-0.72%
2024/02/05	1	51.80	0	0.00	51.70	1	966	0.10%
2024/02/02	0.1	52.60	0	0.00	52.40	0.1	969	0.01%
2024/02/01	0	53.10	0	0.00	52.80	0	973	0.00%
2024/01/29	4	54.00	0	0.00	53.80	4	986	0.41%
2024/01/25	1	55.20	1	55.80	54.70	0	989	0.00%
2024/01/24	1	55.50	0	0.00	55.20	1	990	0.10%
2024/01/23	0	0.00	1	54.00	54.10	-1	989	-0.10%
2024/01/22	1	53.00	0	0.00	53.80	1	993	0.10%
2024/01/18	0	0.00	1	52.20	52.90	-1	995	-0.10%
2024/01/11	0	0.00	3	55.30	55.30	-3	1,008	-0.30%
2024/01/10	3	54.97	1	55.30	54.60	2	1,031	0.19%
2024/01/09	4	54.35	0	0.00	54.40	4	1,036	0.39%
2024/01/04	0	0.00	2	55.80	55.20	-2	1,034	-0.19%
2024/01/03	2	56.50	0	0.00	56.70	2	1,032	0.19%
2024/01/02	1	57.30	0	0.00	56.40	1	1,029	0.10%
2023/12/29	2	57.25	3	57.40	57.40	-1	1,023	-0.10%
2023/12/28	2	57.85	0	0.00	57.80	2	1,014	0.20%
2023/12/26	0	0.00	1	55.70	55.60	-1	976	-0.10%
2023/12/25	0	0.00	2	55.30	54.90	-2	977	-0.20%
2023/12/19	2	54.80	1	55.20	55.20	1	975	0.10%
2023/12/18	0	0.00	1	56.00	55.80	-1	968	-0.10%
2023/12/14	4	56.80	2	57.50	56.80	2	950	0.21%
2023/12/08	0	0.00	5	56.60	56.70	-5	920	-0.54%
2023/12/07	0	0.00	1	55.40	55.40	-1	908	-0.11%
2023/12/06	2	56.00	0	0.00	56.20	2	899	0.22%
2023/12/05	2	56.00	0	0.00	55.90	2	891	0.22%
2023/12/04	2	57.20	5	57.90	57.00	-3	877	-0.34%
2023/12/01	2	57.30	0	0.00	57.70	2	862	0.23%
2023/11/30	2	57.40	0	0.00	56.90	2	844	0.24%
2023/11/29	0	0.00	4	58.10	58.00	-4	824	-0.49%
2023/11/28	3	58.30	14	58.06	58.50	-11	799	-1.38%
2023/11/27	1	56.40	3	57.10	56.50	-2	762	-0.26%
2023/11/24	3	56.77	0	0.00	56.50	3	732	0.41%
2023/11/22	6	57.95	7.1	57.45	57.80	-1.1	624	-0.17%
2023/11/21	5	54.52	0.1	54.60	55.00	5	478	1.03%
2023/11/20	1	54.60	3.2	54.03	53.90	-2.2	415	-0.52%
2023/11/17	0	0.00	0.3	50.70	50.60	-0.3	362	-0.09%
2023/11/15	0.1	50.60	1	50.50	50.30	-0.9	353	-0.25%
2023/11/14	0	0.00	1	49.75	49.90	-1	341	-0.29%
2023/11/13	0	0.00	1	48.75	48.85	-1	335	-0.30%
2023/11/10	2	48.30	2.1	48.12	48.00	-0.1	336	-0.01%
2023/11/07	0	0.00	1	50.00	49.40	-1	329	-0.30%
2023/11/06	0	0.00	1	49.65	49.65	-1	329	-0.30%
2023/11/03	1	48.80	0	0.00	48.45	1	327	0.31%
2023/11/02	0	0.00	0	49.45	49.00	0	325	-0.01%
2023/11/01	0	0.00	1	48.80	48.75	-1	324	-0.31%
2023/10/31	0	49.40	10.1	49.40	49.40	-10.1	321	-3.14%
2023/10/30	2	49.28	0	0.00	49.35	2	317	0.63%
2023/10/27	2	48.50	0	0.00	48.10	2	316	0.63%
2023/10/26	1	48.60	0	0.00	48.55	1	316	0.32%
2023/10/24	0	0.00	1.2	48.46	47.95	-1.2	305	-0.39%
2023/10/18	1	47.95	1	47.85	47.85	0	311	0.00%
2023/10/17	3	47.87	3	47.67	47.65	0	294	0.00%
2023/10/13	0	0.00	1	46.65	46.95	-1	309	-0.32%
2023/10/12	1	45.65	0	0.00	46.20	1	313	0.32%
2023/10/03	0	0.00	3	46.87	46.90	-3	319	-0.94%
2023/09/27	6	46.92	3	47.07	46.35	3	314	0.95%
2023/09/26	1	44.50	0	0.00	44.35	1	299	0.33%
2023/09/19	4	46.38	0	0.00	46.30	4	303	1.32%
2023/09/14	1	46.55	1	46.55	46.55	0	297	0.00%
2023/09/13	0	0.00	1	46.20	46.20	-1	297	-0.34%
2023/09/06	1	46.30	0	0.00	46.35	1	301	0.33%
2023/08/31	2	45.00	0	0.00	44.20	2	301	0.66%
2023/08/16	0	0.00	0	42.55	42.55	0	304	0.00%
2023/08/15	1	42.85	0	0.00	42.75	1	301	0.33%
2023/08/09	1	45.40	0	0.00	45.10	1	291	0.34%
2023/08/07	0	0.00	0	45.80	45.75	0	289	-0.01%
2023/08/04	1.2	46.00	0	0.00	45.80	1.2	288	0.42%
2023/08/02	2	46.05	0	0.00	46.00	2	287	0.70%
2023/07/31	1	46.50	0	0.00	46.15	1	278	0.36%
2023/07/27	0	0.00	0.1	46.15	46.20	-0.1	272	-0.02%
2023/07/24	2	45.60	0	0.00	45.55	2	264	0.77%
2023/07/21	1	48.05	0	0.00	47.10	1	256	0.39%
2023/07/14	0.1	50.50	0	0.00	49.95	0.1	241	0.04%
2023/07/13	0	49.75	0	0.00	49.65	0	241	0.02%
2023/07/12	0	49.90	0	0.00	49.75	0	241	0.02%
2023/07/10	2.1	50.00	0	0.00	49.70	2.1	242	0.87%
2023/07/04	0	50.80	0	0.00	50.50	0	253	0.02%
2023/06/08	0	0.00	1	51.30	51.10	-1	262	-0.38%
2023/05/26	1	50.60	0	0.00	50.10	1	279	0.36%
2023/05/22	0	50.60	2	50.50	50.30	-2	286	-0.70%
2023/05/15	1	48.95	0	0.00	48.85	1	295	0.34%
2023/05/10	0	49.65	0	0.00	49.90	0	308	0.01%
2023/05/09	4	50.25	2	50.05	49.95	2	313	0.64%
2023/05/08	3	50.86	0	0.00	50.60	3	318	0.95%
2023/05/04	0.1	49.95	0	0.00	50.20	0.1	342	0.03%
2023/05/02	0.1	49.70	0	0.00	50.20	0.1	373	0.02%
2023/04/26	2.1	48.92	0	0.00	49.35	2.1	376	0.55%
2023/04/21	0.1	52.30	0	0.00	50.50	0.1	372	0.03%
2023/04/20	0.1	52.70	0	0.00	52.30	0.1	364	0.02%
2023/04/18	1	54.70	0	0.00	54.20	1	363	0.27%
2023/04/10	1	54.40	0	0.00	53.90	1	380	0.26%
2023/03/28	0	53.90	0	0.00	53.90	0	792	0.00%
2023/03/16	0	53.54	0	0.00	52.90	0	810	0.01%
2023/03/14	0	53.40	1	53.80	53.50	-1	823	-0.12%
2023/03/13	0	0.00	1	52.60	53.40	-1	832	-0.12%
2023/03/10	0	0.00	1	54.10	53.90	-1	861	-0.12%
2023/03/07	0	0.00	1	55.30	55.20	-1	958	-0.10%
2023/03/02	0	54.50	0	0.00	54.20	0	966	0.00%
2023/02/20	1	55.10	0	0.00	55.10	1	975	0.10%
2023/02/10	0	0.00	1	53.80	53.70	-1	993	-0.10%
2023/02/08	0	0.00	1	54.70	54.70	-1	990	-0.10%
2023/02/03	0	0.00	2	54.30	54.30	-2	978	-0.20%
2023/02/02	2	53.70	1	54.00	54.10	1	970	0.10%
2023/02/01	1	53.10	0	53.90	53.60	1	954	0.10%
2023/01/30	0	0.00	2	50.50	50.60	-2	928	-0.22%
2023/01/17	0	50.10	0	0.00	49.95	0	922	0.00%
2023/01/12	0	0.00	2	51.30	50.20	-2	922	-0.22%
2022/12/23	4	51.13	4	51.40	51.10	0	877	0.00%
2022/12/22	1	52.70	3	52.00	52.00	-2	875	-0.23%
2022/12/21	12	55.41	6	53.27	53.40	6	842	0.71%
2022/12/13	2	49.30	0	0.00	49.65	2	474	0.42%
2022/12/05	0	0.00	1	52.30	52.20	-1	451	-0.22%
2022/12/01	0	0.00	0.3	50.20	52.60	-0.3	412	-0.08%
2022/11/28	1	48.20	0	0.00	48.10	1	309	0.32%
2022/11/16	1	49.35	0	0.00	50.30	1	286	0.35%
2022/11/03	0	0.00	1	47.10	47.30	-1	271	-0.37%
2022/10/25	1	44.85	0	0.00	44.85	1	282	0.35%
2022/10/20	3	45.60	0	0.00	45.45	3	294	1.02%
2022/10/13	2	46.00	0	0.00	44.00	2	348	0.57%
2022/10/11	3	46.35	0	0.00	46.55	3	363	0.82%
2022/10/07	0.3	49.00	0	0.00	48.65	0.3	374	0.08%
2022/10/05	0	0.00	1	49.90	49.80	-1	384	-0.26%
2022/10/03	0	0.00	1	48.55	49.05	-1	386	-0.26%
2022/09/29	2	48.13	2	47.90	49.20	0	395	0.00%
2022/09/27	0	0.00	2.1	49.23	49.50	-2.1	387	-0.54%
2022/09/26	0	0.00	1	49.30	49.35	-1	400	-0.25%
2022/09/21	1	55.20	0	0.00	55.00	1	434	0.23%
2022/09/05	0	0.00	0	57.10	57.00	0	499	0.00%
2022/08/25	0	0.00	5	58.50	58.90	-5	530	-0.94%
2022/08/17	1	59.00	0	0.00	58.80	1	550	0.18%
2022/08/16	1	59.50	0	0.00	59.40	1	552	0.18%
2022/08/11	0	0.00	1	57.00	57.00	-1	544	-0.18%
2022/08/10	0	0.00	1	55.40	56.00	-1	551	-0.18%
2022/08/02	0.6	57.50	0	0.00	57.30	0.6	580	0.10%
2022/07/26	1	59.10	0	0.00	58.90	1	588	0.17%
2022/07/25	1	60.60	1	60.80	60.60	0	585	0.00%
2022/07/22	0	0.00	1	62.10	61.20	-1	590	-0.17%
2022/07/21	1.1	61.59	0	0.00	62.00	1.1	605	0.18%
2022/07/20	1	68.10	3	68.07	68.00	-2	603	-0.33%
2022/07/19	0	0.00	6	66.95	67.00	-6	603	-0.99%
2022/07/15	2	64.00	1	64.80	65.40	1	597	0.17%
2022/07/14	0	0.00	1	62.90	63.20	-1	587	-0.17%
2022/07/12	1	60.01	0	0.00	60.20	1	585	0.17%
2022/07/08	0	0.00	2	62.30	62.50	-2	599	-0.33%
2022/07/06	0.1	61.05	0	0.00	60.10	0.1	612	0.01%
2022/07/05	3.2	61.26	0	0.00	61.40	3.2	639	0.51%
2022/07/04	3	61.10	0	0.00	60.40	3	645	0.47%
2022/07/01	3	61.10	2	62.20	60.50	1	661	0.15%
2022/06/29	3	68.87	0	0.00	68.70	3	639	0.47%
2022/06/24	0	0.00	1	68.80	68.70	-1	831	-0.12%
2022/06/20	0	0.00	2	67.65	67.30	-2	968	-0.21%
2022/06/17	1	69.70	1	69.80	69.90	0	963	0.00%
2022/06/14	0	0.00	2	72.00	72.00	-2	974	-0.21%
2022/05/18	5	76.66	0.5	76.80	76.50	4.5	1,202	0.37%
2022/05/13	0.1	74.50	0	0.00	74.30	0.1	1,212	0.01%
2022/05/12	0	74.40	0.2	75.00	74.00	-0.2	1,217	-0.02%
2022/04/29	1	76.10	1	75.60	75.70	0	1,227	0.00%
2022/04/27	1	73.50	0	0.00	73.80	1	1,223	0.08%
2022/04/26	50	76.80	5	76.80	76.10	45	1,208	3.72%
2022/04/25	1	77.40	2	77.40	77.00	-1	1,208	-0.08%
2022/04/18	50	80.98	0	0.00	80.70	50	1,273	3.93%
2022/04/15	50	81.60	0	0.00	81.70	50	1,299	3.85%
2022/04/13	0.2	83.60	0	0.00	83.70	0.2	1,328	0.02%
2022/04/11	1	83.10	1	83.00	83.10	0	1,446	0.00%
2022/04/08	1	86.00	0	0.00	86.10	1	1,534	0.07%
2022/04/07	0	0.00	2	86.10	85.90	-2	1,531	-0.13%
2022/04/06	2	87.85	0	0.00	87.90	2	1,512	0.13%
2022/04/01	0	0.00	0	89.90	89.80	0	1,504	0.00%
2022/03/31	2	89.90	1	90.00	90.00	1	1,502	0.07%
2022/03/30	3	91.63	1	92.80	91.00	2	1,485	0.13%
2022/03/29	7	91.60	8	92.55	91.40	-1	1,419	-0.07%
2022/03/28	1	89.60	1	89.60	89.30	0	1,335	0.00%
2022/03/25	4	90.60	2	90.40	90.40	2	1,331	0.15%
2022/03/24	5.1	90.82	8	90.84	90.90	-2.9	1,308	-0.22%
2022/03/23	5	89.70	7	90.10	90.40	-2	1,273	-0.16%
2022/03/21	0	0.00	2	87.50	87.40	-2	1,215	-0.16%
2022/03/17	0	0.00	3	85.30	85.30	-3	1,209	-0.25%
2022/03/16	0.1	83.90	0	0.00	83.60	0.1	1,213	0.00%
2022/03/15	3	84.40	0	0.00	84.20	3	1,230	0.24%
2022/03/14	1	86.00	0	0.00	86.10	1	1,272	0.08%
2022/03/11	1	86.20	2	86.10	86.40	-1	1,288	-0.08%
2022/03/10	0	0.00	3	86.60	87.00	-3	1,298	-0.23%
2022/03/08	5	85.08	3	86.00	84.00	2	1,446	0.14%
2022/03/04	0	0.00	2	89.25	89.10	-2	1,504	-0.13%
2022/03/03	2	89.20	0	0.00	89.00	2	1,511	0.13%
2022/03/02	0	0.00	2	88.10	88.70	-2	1,517	-0.13%
2022/03/01	1	88.30	0	0.00	88.20	1	1,520	0.07%
2022/02/25	6	88.02	1	89.00	87.60	5	1,523	0.33%
2022/02/24	19	87.73	3	87.60	87.30	16	1,517	1.05%
2022/02/22	3	84.43	0	0.00	84.30	3	1,672	0.18%
2022/02/17	0	0.00	1	85.50	85.10	-1	1,786	-0.06%
2022/02/16	1	85.70	0	0.00	85.40	1	1,823	0.05%
2022/02/14	0	0.00	1	83.80	83.90	-1	1,863	-0.05%
2022/01/26	1	82.60	0	0.00	82.50	1	1,907	0.05%
2022/01/21	46	85.30	0	0.00	84.60	46	1,967	2.34%
2022/01/18	1.1	86.10	1	86.40	86.00	0.1	2,033	0.00%
2022/01/17	1	84.50	0	0.00	84.90	1	2,029	0.05%
2022/01/14	22	83.12	2	83.45	83.30	20	2,047	0.98%
2022/01/13	4	84.95	3	85.10	85.00	1	2,057	0.05%
2022/01/12	0	0.00	2	86.40	86.30	-2	2,044	-0.10%
2022/01/10	0	0.00	2	89.20	88.80	-2	2,018	-0.10%
2022/01/07	4	90.93	0	0.00	90.80	4	1,999	0.20%
2022/01/06	1	92.80	0	0.00	92.70	1	1,989	0.05%
2022/01/05	2	94.10	0	0.00	93.50	2	2,014	0.10%
2022/01/04	8	94.91	1	95.30	93.90	7	2,014	0.35%
2022/01/03	11	94.91	8	95.03	95.00	3	1,926	0.16%
2021/12/29	0	0.00	1	92.00	92.00	-1	1,881	-0.05%
2021/12/28	1	91.50	0	0.00	91.40	1	1,914	0.05%
2021/12/22	0	0.00	1	91.90	91.30	-1	2,010	-0.05%
2021/12/21	0	0.00	1	90.50	91.20	-1	2,038	-0.05%
2021/12/20	0	0.00	1	90.50	90.30	-1	2,067	-0.05%
2021/12/16	2	91.65	1	91.60	91.60	1	2,096	0.05%
2021/12/15	1	89.90	0.1	90.80	90.60	0.9	2,097	0.04%
2021/12/14	0	0.00	0.1	90.80	90.00	-0.1	2,103	0.00%
2021/12/13	1	90.70	0	0.00	90.60	1	2,101	0.05%
2021/12/08	4	91.70	2	91.95	91.60	2	2,125	0.09%
2021/12/07	1	95.06	0	94.60	93.60	1	2,093	0.05%
2021/12/06	0.1	94.90	1	95.00	94.70	-0.9	2,097	-0.04%
2021/12/03	1	96.30	0	0.00	95.80	1	2,136	0.05%
2021/12/02	1	95.40	4	96.40	94.60	-3	2,197	-0.14%
2021/12/01	0	0.00	2	95.00	96.50	-2	2,259	-0.09%
2021/11/29	4	89.30	0	0.00	90.80	4	2,328	0.17%
2021/11/25	0	0.00	4	91.80	91.00	-4	2,364	-0.17%
2021/11/24	2	91.75	2	91.50	92.00	0	2,366	0.00%
2021/11/23	10	92.62	0	91.80	91.60	10	2,375	0.42%
2021/11/22	2	93.50	0	0.00	94.00	2	2,378	0.08%
2021/11/19	7	97.57	4	97.23	94.40	3	2,386	0.13%
2021/11/18	2	96.10	5.4	93.81	96.00	-3.4	2,243	-0.15%
2021/11/16	2	91.25	0	91.20	91.70	2	2,198	0.09%
2021/11/12	1	90.98	1	89.30	90.30	0	2,209	0.00%
2021/11/10	1	87.60	0	0.00	87.80	1	2,224	0.04%
2021/11/09	1	88.20	2	88.40	88.20	-1	2,282	-0.04%
2021/11/08	0	0.00	10	85.90	86.70	-10	2,284	-0.44%
2021/11/05	0	0.00	1	86.50	86.50	-1	2,372	-0.04%
2021/11/04	1	86.80	0	0.00	86.30	1	2,463	0.04%
2021/11/02	1	86.30	1	86.50	85.70	0	2,653	0.00%
2021/11/01	1	86.90	1	89.00	88.70	0	2,715	0.00%
2021/10/28	0	0.00	2	85.10	85.80	-2	2,748	-0.07%
2021/10/27	0.1	84.30	0	0.00	84.70	0.1	2,784	0.00%
2021/10/25	0	0.00	1	86.00	86.40	-1	2,896	-0.03%
2021/10/22	1	86.60	3	86.30	85.50	-2	3,031	-0.07%
2021/10/21	2	86.30	0	86.10	86.30	2	3,119	0.06%
2021/10/20	1.1	84.52	0	0.00	85.10	1.1	3,210	0.03%
2021/10/18	2	82.30	0	0.00	82.50	2	3,833	0.05%
2021/10/14	0	0.00	55	80.03	80.60	-55	4,800	-1.15%
2021/10/13	2	80.70	5	79.90	79.50	-3	5,370	-0.06%
2021/10/12	1	82.50	0	0.00	82.30	1	5,542	0.02%
2021/10/08	1	85.00	0	0.00	85.10	1	5,564	0.02%
2021/10/06	5	84.54	6	83.95	82.50	-1	5,827	-0.02%
2021/10/04	4.1	86.40	52	87.02	84.80	-47.9	6,028	-0.79%
2021/10/01	3	88.80	6	89.65	88.30	-3	6,036	-0.05%
2021/09/30	32.2	90.06	2	90.65	90.70	30.2	6,031	0.50%
2021/09/29	1	91.10	0	0.00	90.80	1	6,042	0.02%
2021/09/28	0	0.00	8.2	94.98	94.00	-8.2	6,068	-0.14%
2021/09/27	1	94.30	24	93.45	94.40	-23	6,044	-0.38%
2021/09/24	1	92.70	4	93.35	93.00	-3	6,036	-0.05%
2021/09/23	0.2	91.00	1	91.70	91.80	-0.8	6,024	-0.01%
2021/09/17	0	0.00	0.1	91.00	91.20	-0.1	6,044	0.00%
2021/09/16	0.1	90.90	0.5	90.90	90.80	-0.4	6,066	-0.01%
2021/09/15	2	90.20	2.2	90.39	90.50	-0.2	6,081	0.00%
2021/09/14	0.1	92.20	0.3	92.43	91.60	-0.2	6,096	0.00%
2021/09/13	0.1	94.20	1.3	93.69	93.10	-1.2	6,119	-0.02%
2021/09/10	1	90.30	0	0.00	91.70	1	6,107	0.02%
2021/09/09	0.1	91.00	0	0.00	90.70	0.1	6,135	0.00%
2021/09/08	38	90.27	19.1	89.87	90.30	18.9	6,152	0.31%
2021/09/07	25	98.08	7	94.06	92.80	18	6,127	0.29%
2021/09/06	8.1	100.01	11	100.11	98.10	-2.9	6,064	-0.05%
2021/09/03	3	94.30	1	97.80	98.40	2	5,965	0.03%
2021/09/02	2.3	94.53	2	94.80	93.70	0.3	6,177	0.00%
2021/09/01	1	91.42	1	92.50	93.50	0	6,181	0.00%
2021/08/31	9	90.78	10	89.80	90.50	-1	6,160	-0.02%
2021/08/30	1	91.60	0	0.00	91.30	1	6,173	0.02%
2021/08/27	0	90.80	0	0.00	91.50	0	6,181	0.00%
2021/08/26	2	91.15	1	92.90	91.40	1	6,204	0.02%
2021/08/25	1	92.40	1	91.80	92.70	0	6,207	0.00%
2021/08/24	1	91.60	21	91.42	90.10	-20	6,201	-0.32%
2021/08/19	3	87.00	0	0.00	86.50	3	6,312	0.05%
2021/08/18	2	89.55	2	86.05	89.90	0	6,326	0.00%
2021/08/16	2	89.10	3	88.00	89.50	-1	6,377	-0.02%
2021/08/13	101	91.60	3	91.20	90.20	98	6,372	1.54%	大買/
2021/08/11	117.1	95.61	7	95.71	95.00	110.1	6,423	1.71%	大買/鉅額交易
2021/08/10	2	106.00	1	106.00	106.00	1	6,422	0.02%
2021/08/09	2	110.00	6	109.92	108.50	-4	6,404	-0.06%
2021/08/06	3.5	112.29	13	111.77	111.50	-9.5	6,413	-0.15%
2021/08/05	0	0.00	5	108.80	110.50	-5	6,508	-0.08%
2021/08/04	2	107.25	12	107.00	106.50	-10	6,567	-0.15%
2021/08/03	7	108.50	7	109.36	108.50	0	6,647	0.00%
2021/08/02	2	108.25	1	109.00	108.00	1	6,699	0.01%
2021/07/30	13	105.92	3	106.83	107.50	10	6,733	0.15%
2021/07/29	62	104.91	61.1	103.95	105.00	0.9	6,679	0.01%
2021/07/28	3	98.47	5	103.49	103.00	-2	6,679	-0.03%
2021/07/27	3	107.49	3	107.50	104.50	0	6,687	0.00%
2021/07/26	102	108.77	66.1	108.99	108.50	35.9	6,732	0.53%	大買/
2021/07/23	20.1	109.84	17.2	109.49	108.00	2.9	6,695	0.04%
2021/07/22	17.4	112.99	20	114.05	113.00	-2.6	6,483	-0.04%
2021/07/21	27.2	113.28	36.1	114.85	112.50	-8.9	6,273	-0.14%
2021/07/20	29	110.05	14	110.00	109.00	15	5,889	0.25%
2021/07/19	25	106.90	44.8	107.57	113.00	-19.8	5,631	-0.35%
2021/07/16	15.5	103.23	141	105.31	103.00	-125.5	5,231	-2.40%	大賣/鉅額交易
2021/07/15	4	99.75	4	99.25	99.90	0	5,071	0.00%
2021/07/14	8	99.34	2	99.50	99.00	6	5,090	0.12%
2021/07/13	64.1	100.20	61	101.73	99.10	3.1	5,086	0.06%
2021/07/12	17.4	99.55	14	99.14	101.50	3.4	4,974	0.07%
2021/07/09	0	0.00	11	96.30	95.90	-11	4,852	-0.23%
2021/07/08	1	95.30	3	96.40	95.30	-2	4,959	-0.04%
2021/07/07	0	0.00	3	95.43	94.80	-3	5,000	-0.06%
2021/07/06	9	95.43	0	0.00	94.80	9	5,121	0.18%
2021/07/05	7	95.86	11	96.50	96.10	-4	5,245	-0.08%
2021/06/30	1	94.00	0	0.00	94.00	1	5,792	0.02%
2021/06/29	5	95.30	0	0.00	93.70	5	6,023	0.08%
2021/06/28	20	94.40	6	94.97	95.10	14	6,207	0.23%
2021/06/25	2	94.80	11	95.15	94.30	-9	6,537	-0.14%
2021/06/24	10	93.90	4	94.40	94.60	6	6,769	0.09%
2021/06/23	0	0.00	1	94.30	94.00	-1	6,868	-0.01%
2021/06/22	0	0.00	1	93.20	92.60	-1	7,365	-0.01%
2021/06/21	10	94.49	0	0.00	94.30	10	7,403	0.14%
2021/06/18	2	96.35	0	0.00	96.40	2	7,453	0.03%
2021/06/17	1	96.00	4	95.90	96.50	-3	7,514	-0.04%
2021/06/16	6	95.38	5	94.42	94.30	1	7,571	0.01%
2021/06/15	1	95.60	3	95.60	96.20	-2	7,698	-0.03%
2021/06/11	12	95.63	4	95.08	95.10	8	8,301	0.10%
2021/06/10	21	97.77	8	97.86	96.80	13	8,717	0.15%
2021/06/09	4	91.93	18	94.04	94.30	-14	8,500	-0.16%
2021/06/08	4	92.20	4	92.00	91.90	0	8,610	0.00%
2021/06/07	5	91.20	7	91.69	92.40	-2	8,792	-0.02%
2021/06/04	12	92.03	2	91.85	91.80	10	8,852	0.11%
2021/06/02	5	93.30	3	93.57	93.00	2	9,000	0.02%
2021/06/01	25	95.44	11	95.33	94.70	14	9,040	0.15%
2021/05/31	5	94.00	0	0.00	94.30	5	9,093	0.05%
2021/05/28	12	93.94	1	94.10	94.10	11	9,206	0.12%
2021/05/27	2.5	94.32	107	93.69	94.00	-104.5	9,409	-1.11%	大賣/鉅額交易
2021/05/26	9	91.09	9	92.07	91.80	0	9,402	0.00%
2021/05/25	2	92.45	2	92.80	92.20	0	9,629	0.00%
2021/05/24	3	89.13	14.1	89.97	90.10	-11.1	9,887	-0.11%
2021/05/21	2	87.50	0	0.00	88.10	2	10,180	0.02%
2021/05/20	1	88.70	2	88.45	87.00	-1	10,707	-0.01%
2021/05/19	0	0.00	2	87.90	89.90	-2	11,189	-0.02%
2021/05/18	8	86.31	9	87.00	87.00	-1	11,725	-0.01%
2021/05/17	9	85.02	11	86.31	82.50	-2	11,952	-0.02%
2021/05/14	3	87.83	13	87.42	88.00	-10	11,990	-0.08%
2021/05/13	22.1	90.76	9.1	91.97	88.90	13.1	11,927	0.11%
2021/05/12	1	84.70	4	87.33	86.80	-3	11,768	-0.03%
2021/05/11	104	92.04	3	89.90	90.50	101	11,690	0.86%	大買/鉅額交易
2021/05/10	6	97.48	9	97.00	97.20	-3	11,639	-0.03%
2021/05/07	11	99.65	3	99.63	99.50	8	11,696	0.07%
2021/05/06	6	97.30	2	97.00	96.60	4	11,821	0.03%
2021/05/05	31	99.12	5.2	99.40	97.20	25.8	12,583	0.21%
2021/05/04	5	99.82	9	97.16	100.50	-4	13,173	-0.03%
2021/05/03	110	103.63	11	103.77	102.00	99	13,120	0.75%	大買/
2021/04/29	3	111.34	1	113.50	110.00	2	13,021	0.02%
2021/04/28	6	110.25	5	111.00	112.00	1	12,981	0.01%
2021/04/27	11.5	110.90	0	0.00	109.50	11.5	12,943	0.09%
2021/04/26	13.2	113.86	8	114.06	114.50	5.2	12,885	0.04%
2021/04/23	2	109.75	10	113.30	112.50	-8	12,828	-0.06%
2021/04/22	26.2	113.92	32	110.72	109.50	-5.8	12,847	-0.05%
2021/04/21	6	109.17	6	109.92	111.00	0	12,799	0.00%
2021/04/20	3	108.50	1	111.50	110.00	2	12,813	0.02%
2021/04/19	2	109.75	5	108.90	109.50	-3	12,806	-0.02%
2021/04/16	14	112.14	2	113.00	110.50	12	12,837	0.09%
2021/04/15	3	110.50	7	108.57	112.50	-4	12,742	-0.03%
2021/04/14	12	105.50	11	107.77	106.00	1	12,670	0.01%
2021/04/13	3	111.00	5	110.60	108.00	-2	12,569	-0.02%
2021/04/12	10.5	109.57	58	109.40	108.50	-47.5	12,524	-0.38%
2021/04/09	62.1	115.81	118.1	113.49	113.00	-56	12,433	-0.45%	大賣/
2021/04/08	73.2	112.71	11	115.50	113.50	62.2	12,344	0.50%
2021/04/07	115	111.03	60	111.58	115.00	55	12,160	0.45%	大買/
2021/04/06	86	111.78	79	113.32	114.00	7	12,000	0.06%
2021/04/01	10	106.00	14	104.96	105.50	-4	11,755	-0.03%
2021/03/31	13	101.77	3	101.83	102.00	10	11,534	0.09%
2021/03/30	19	103.79	19	103.92	103.00	0	11,375	0.00%
2021/03/29	13	99.74	13	100.17	99.40	0	11,059	0.00%
2021/03/26	0	0.00	6	97.62	98.00	-6	10,827	-0.06%
2021/03/25	12	98.33	20	98.24	96.70	-8	10,729	-0.07%
2021/03/24	5	94.46	1	94.80	94.80	4	10,232	0.04%
2021/03/23	1	93.50	0	0.00	93.60	1	10,227	0.01%
2021/03/22	4	94.23	7	94.06	93.50	-3	10,174	-0.03%
2021/03/19	3	92.27	3	92.50	92.80	0	10,113	0.00%
2021/03/18	7	94.69	7	94.74	94.10	0	10,049	0.00%
2021/03/17	76	96.71	55	95.89	94.50	21	9,947	0.21%
2021/03/16	23	96.20	17	96.41	98.70	6	9,404	0.06%
2021/03/15	1	88.80	2	89.10	89.80	-1	8,980	-0.01%
2021/03/12	25	89.52	25	88.55	88.40	0	8,991	0.00%
2021/03/11	14	86.87	21	88.29	88.20	-7	8,903	-0.08%
2021/03/10	11	85.53	7	86.20	86.30	4	8,775	0.05%
2021/03/09	1	84.10	2	84.45	85.30	-1	8,750	-0.01%
2021/03/08	14	85.44	17	84.14	84.50	-3	8,811	-0.03%
2021/03/05	0	0.00	21	85.95	85.80	-21	8,735	-0.24%
2021/03/04	3	84.83	3	85.00	84.70	0	8,712	0.00%
2021/03/03	9	85.37	1	85.10	84.90	8	8,709	0.09%
2021/03/02	5	87.00	13	88.05	85.70	-8	8,584	-0.09%
2021/02/26	2	84.60	7.2	85.10	84.60	-5.2	8,371	-0.06%
2021/02/25	14	87.30	16	86.91	86.50	-2	8,356	-0.02%
2021/02/24	56	86.32	31	85.72	84.10	25	8,261	0.30%
2021/02/23	30.1	84.87	18	83.97	84.00	12.1	7,957	0.15%
2021/02/22	30.1	88.66	22	89.41	87.60	8.1	7,648	0.11%
2021/02/19	35	82.52	31	83.57	87.80	4	7,132	0.06%
2021/02/18	71	80.14	15	79.65	79.90	56	6,636	0.84%
2021/02/17	14	76.15	12	76.01	76.30	2	6,055	0.03%
2021/02/05	10	70.28	6	70.27	69.40	4	5,783	0.07%
2021/02/03	5	68.58	5	68.90	68.60	0	5,769	0.00%
2021/02/02	4	67.75	5	67.88	67.90	-1	5,945	-0.02%
2021/01/29	14	68.23	0	0.00	66.20	14	6,303	0.22%
2021/01/28	1	71.10	4	70.20	68.70	-3	6,298	-0.05%
2021/01/27	34	75.32	30	76.16	72.80	4	6,149	0.07%
2021/01/26	13	75.11	34	75.88	76.20	-21	5,438	-0.39%
2021/01/25	0	0.00	2	69.00	69.30	-2	4,835	-0.04%
2021/01/22	0	0.00	6	66.30	67.60	-6	4,794	-0.13%
2021/01/21	1	64.40	16	64.62	64.60	-15	4,809	-0.31%
2021/01/20	3	66.13	2	66.75	65.30	1	4,819	0.02%
2021/01/19	2	68.30	8	68.41	67.50	-6	4,842	-0.12%
2021/01/18	11	69.99	1	69.90	69.00	10	4,972	0.20%
2021/01/15	15	71.15	7	71.24	69.50	8	4,999	0.16%
2021/01/14	10	70.02	14	70.14	69.70	-4	4,984	-0.08%
2021/01/13	12	67.83	6	68.63	67.80	6	4,922	0.12%
2021/01/12	21	67.48	1	68.10	66.70	20	4,993	0.40%
2021/01/11	3	66.63	6	67.18	67.40	-3	5,037	-0.06%
2021/01/08	3	67.33	4	67.78	67.20	-1	5,155	-0.02%
2021/01/07	4	67.00	3	67.20	66.80	1	5,201	0.02%
2021/01/06	1	66.60	2	66.85	65.50	-1	5,280	-0.02%
2021/01/05	1	66.50	2	66.85	66.50	-1	5,349	-0.02%
2021/01/04	2	66.95	3	67.07	67.30	-1	5,502	-0.02%
2020/12/31	1	66.20	1	66.00	65.70	0	6,172	0.00%
2020/12/28	1	65.10	1	65.40	65.10	0	6,926	0.00%
2020/12/25	0	0.00	1	64.60	64.70	-1	7,084	-0.01%
2020/12/24	1	65.00	1	65.30	65.00	0	7,243	0.00%
2020/12/23	2	64.35	1	63.90	63.70	1	7,464	0.01%
2020/12/21	1	63.50	0	0.00	63.50	1	8,202	0.01%
2020/12/18	2	63.80	0	0.00	63.60	2	8,471	0.02%
2020/12/17	0	0.00	10	63.50	63.40	-10	8,854	-0.11%
2020/12/15	2	65.00	0	0.00	64.30	2	9,574	0.02%
2020/12/14	1	65.60	1	65.60	65.90	0	10,057	0.00%
2020/12/11	2	65.40	2	67.00	65.40	0	11,020	0.00%
2020/12/10	15	67.17	0	0.00	67.10	15	11,773	0.13%
2020/12/08	1	68.10	19	68.50	68.40	-18	11,815	-0.15%
2020/12/07	0	0.00	3	68.17	67.20	-3	11,731	-0.03%
2020/12/04	0	0.00	1	68.20	67.90	-1	11,694	-0.01%
2020/12/03	18	67.84	3	68.00	67.40	15	11,759	0.13%
2020/12/02	16	68.62	9	68.56	68.70	7	11,711	0.06%
2020/12/01	3	67.50	1	67.00	67.60	2	11,601	0.02%
2020/11/30	1	66.90	7	67.10	66.90	-6	11,605	-0.05%
2020/11/27	9	66.78	5	67.20	66.70	4	11,637	0.03%
2020/11/26	2	65.70	0	0.00	66.10	2	11,562	0.02%
2020/11/25	1	66.20	3	65.50	65.40	-2	11,556	-0.02%
2020/11/24	6	67.10	3	67.40	66.40	3	11,565	0.03%
2020/11/23	11	67.11	2	67.10	67.20	9	11,498	0.08%
2020/11/18	0	0.00	2	65.50	65.50	-2	11,345	-0.02%
2020/11/17	2	65.10	1	65.10	65.10	1	11,325	0.01%
2020/11/16	1	65.40	3	65.30	65.40	-2	11,380	-0.02%
2020/11/13	2	65.50	1	65.30	65.70	1	11,383	0.01%
2020/11/12	5	64.76	5	64.38	63.90	0	11,363	0.00%
2020/11/11	4	65.08	2	65.50	65.30	2	11,322	0.02%
2020/11/10	2	65.20	9	65.81	64.70	-7	11,299	-0.06%
2020/11/09	16	67.96	21.1	68.61	68.00	-5.1	11,116	-0.05%
2020/11/06	5	71.94	3	72.30	71.10	2	10,825	0.02%
2020/11/05	5	71.30	5	71.52	70.90	0	10,723	0.00%
2020/11/04	3	70.03	5	70.30	70.10	-2	10,662	-0.02%
2020/11/03	6.1	69.50	4	69.40	70.30	2.1	10,795	0.02%
2020/11/02	10	67.56	3	67.93	68.30	7	10,743	0.07%
2020/10/30	4	67.98	6	67.72	66.70	-2	10,713	-0.02%
2020/10/29	7	67.33	2	67.50	67.30	5	10,687	0.05%
2020/10/28	1	69.20	6	68.62	68.10	-5	10,672	-0.05%
2020/10/27	3	68.73	24	68.78	68.50	-21	10,652	-0.20%
2020/10/26	18	71.19	2	70.75	69.00	16	10,621	0.15%
2020/10/23	25	71.23	59	70.91	71.00	-34	10,467	-0.32%
2020/10/22	7	70.47	10	70.52	70.70	-3	10,379	-0.03%
2020/10/21	43	69.65	2	69.65	70.00	41	10,253	0.40%
2020/10/20	2	69.80	12	69.73	69.50	-10	10,227	-0.10%
2020/10/19	4	68.95	6	69.17	69.50	-2	10,126	-0.02%
2020/10/16	9	69.84	8	69.98	68.00	1	10,087	0.01%
2020/10/15	1	69.40	3	69.57	69.50	-2	9,935	-0.02%
2020/10/14	0	0.00	81	69.94	69.50	-81	9,900	-0.82%
2020/10/13	1	69.60	1	70.10	70.10	0	9,877	0.00%
2020/10/12	12	70.28	14	70.18	70.50	-2	9,844	-0.02%
2020/10/08	62	72.51	37	71.44	69.30	25	9,750	0.26%
2020/10/07	21	69.10	14	69.34	71.60	7	9,124	0.08%
2020/10/06	13	66.39	12	66.09	67.90	1	8,740	0.01%
2020/10/05	2	65.60	1	65.10	65.10	1	8,690	0.01%
2020/09/30	8	64.65	5	64.46	66.30	3	8,782	0.03%
2020/09/29	8	64.34	12	64.56	64.00	-4	8,741	-0.05%
2020/09/28	23	66.08	21	65.50	64.60	2	8,704	0.02%
2020/09/25	12	68.17	12	66.62	67.30	0	8,552	0.00%
2020/09/24	8	68.69	1	67.40	67.50	7	8,202	0.09%
2020/09/23	24	68.84	5	69.46	70.10	19	7,934	0.24%
2020/09/22	49	70.03	24	69.92	68.50	25	7,740	0.32%
2020/09/21	5	70.00	4	69.70	69.00	1	7,383	0.01%
2020/09/18	13	72.60	10	71.48	72.20	3	7,242	0.04%
2020/09/17	30	70.98	49	70.86	72.00	-19	6,767	-0.28%
2020/09/16	52	68.78	51	69.87	70.00	1	6,369	0.02%
2020/09/15	49	63.29	55	63.71	65.10	-6	5,609	-0.11%
2020/09/14	0	0.00	33	57.44	59.20	-33	4,909	-0.67%
2020/09/11	0	0.00	1	54.10	53.90	-1	4,784	-0.02%
2020/09/10	3	54.90	3	55.50	54.80	0	4,858	0.00%
2020/09/09	4	54.68	1	54.10	55.30	3	4,950	0.06%
2020/09/08	2	54.85	2	54.85	54.70	0	4,999	0.00%
2020/09/07	0	0.00	3	53.10	53.10	-3	5,008	-0.06%
2020/09/03	2	55.65	1	54.80	54.80	1	5,220	0.02%
2020/09/02	0	0.00	2	55.50	55.30	-2	5,323	-0.04%
2020/08/28	23	54.40	20	53.80	53.80	3	5,973	0.05%
2020/08/27	1	54.10	0	0.00	53.50	1	6,255	0.02%
2020/08/26	3	54.37	1	54.80	54.40	2	6,355	0.03%
2020/08/25	1	53.00	1	53.20	53.10	0	6,497	0.00%
2020/08/24	0	0.00	1	52.40	52.90	-1	6,655	-0.02%
2020/08/21	2	51.55	2	51.55	52.10	0	6,881	0.00%
2020/08/20	10	51.18	3	51.47	50.90	7	7,135	0.10%
2020/08/19	2	55.45	2	55.70	55.10	0	7,182	0.00%
2020/08/18	4	55.35	3	55.27	55.40	1	7,250	0.01%
2020/08/17	0	0.00	1	55.30	55.30	-1	7,487	-0.01%
2020/08/14	3	54.67	3	54.97	54.70	0	7,583	0.00%
2020/08/13	0	0.00	1	54.70	54.80	-1	7,687	-0.01%
2020/08/12	3	53.47	2	53.80	54.80	1	8,026	0.01%
2020/08/11	10	53.49	6	53.97	53.00	4	8,560	0.05%
2020/08/10	0	0.00	4	55.85	54.80	-4	8,853	-0.05%
2020/08/07	12	56.53	21	56.57	56.00	-9	9,415	-0.10%
2020/08/06	0	0.00	22	53.35	52.70	-22	9,507	-0.23%
2020/08/05	2	54.20	0	0.00	53.90	2	9,997	0.02%
2020/08/04	0	0.00	2	54.00	53.70	-2	10,440	-0.02%
2020/08/03	2	54.00	3	53.97	53.80	-1	11,261	-0.01%
2020/07/31	5	52.66	2	52.60	52.80	3	11,751	0.03%
2020/07/30	1	52.80	2	52.55	53.00	-1	12,488	-0.01%
2020/07/29	3	51.03	2	51.00	51.60	1	12,730	0.01%
2020/07/28	1	51.00	0	0.00	50.20	1	12,797	0.01%
2020/07/24	20	51.25	3	52.03	51.00	17	13,285	0.13%
2020/07/23	2	52.75	41	52.33	52.70	-39	13,327	-0.29%
2020/07/22	3	53.20	7	53.46	52.70	-4	13,415	-0.03%
2020/07/21	4	52.70	0	0.00	53.30	4	13,584	0.03%
2020/07/20	1	52.90	1	53.20	52.80	0	13,748	0.00%
2020/07/17	6	53.90	3	54.57	52.10	3	13,921	0.02%
2020/07/16	12	55.55	2	55.10	55.00	10	13,922	0.07%
2020/07/15	6	59.45	1	60.60	58.20	5	13,949	0.04%
2020/07/14	15	60.99	12	60.20	59.50	3	14,039	0.02%
2020/07/13	26	63.22	4	62.98	62.50	22	14,127	0.16%
2020/07/10	7	62.29	18	62.11	61.50	-11	14,144	-0.08%
2020/07/09	39	62.85	34	62.46	62.10	5	14,181	0.04%
2020/07/08	9	60.70	11	60.25	61.20	-2	14,222	-0.01%
2020/07/07	8	60.35	6	60.57	60.40	2	14,351	0.01%
2020/07/06	10	59.63	3	59.73	59.90	7	14,471	0.05%
2020/07/03	3	58.60	2	58.50	58.70	1	14,561	0.01%
2020/07/02	1	58.00	2	58.15	58.40	-1	14,934	-0.01%
2020/07/01	1	57.60	2	58.05	57.10	-1	15,227	-0.01%
2020/06/30	2	56.55	1	56.70	56.70	1	15,401	0.01%
2020/06/29	3	56.73	4	56.95	56.20	-1	15,402	-0.01%
2020/06/24	1	55.60	2	55.55	55.90	-1	15,345	-0.01%
2020/06/23	3	55.33	8	55.11	55.00	-5	15,400	-0.03%
2020/06/22	2	56.20	13	56.32	56.20	-11	15,324	-0.07%
2020/06/19	4	53.00	13	53.78	53.80	-9	15,159	-0.06%
2020/06/18	4	53.65	8	53.59	53.10	-4	15,116	-0.03%
2020/06/17	7	53.14	8	53.33	53.10	-1	15,086	-0.01%
2020/06/16	2	51.95	12	52.38	52.70	-10	15,056	-0.07%
2020/06/15	2	51.85	3	51.47	51.10	-1	15,052	-0.01%
2020/06/12	5	51.24	13	50.48	51.80	-8	15,063	-0.05%
2020/06/11	13	50.45	9	50.07	50.50	4	15,064	0.03%
2020/06/10	3	51.77	6	51.58	51.60	-3	15,146	-0.02%
2020/06/09	16	52.18	10	52.35	52.00	6	15,178	0.04%
2020/06/08	56	53.26	11	53.45	52.00	45	15,246	0.30%
2020/06/05	3	57.73	6	58.05	57.70	-3	15,141	-0.02%
2020/06/04	8	60.21	5	59.84	58.00	3	15,353	0.02%
2020/06/03	16	59.82	25	60.09	60.30	-9	15,769	-0.06%
2020/06/02	13	58.52	5	58.22	57.70	8	15,984	0.05%
2020/06/01	12	58.76	8	58.31	58.30	4	16,421	0.02%
2020/05/29	1	56.60	2	57.65	57.70	-1	16,642	-0.01%
2020/05/28	7	57.60	8	57.46	57.10	-1	16,528	-0.01%
2020/05/27	14	57.49	12	56.52	55.90	2	16,379	0.01%
2020/05/26	6	58.12	3	57.70	58.10	3	16,134	0.02%
2020/05/25	3	57.30	20	56.81	57.80	-17	16,019	-0.11%
2020/05/22	10	58.83	12	59.06	57.10	-2	15,985	-0.01%
2020/05/21	2	58.25	2	58.20	58.00	0	15,991	0.00%
2020/05/20	14	57.50	18	57.35	57.40	-4	15,879	-0.03%
2020/05/19	10	58.34	5	58.26	57.00	5	15,747	0.03%
2020/05/18	12	60.88	7	60.96	61.20	5	15,364	0.03%
2020/05/15	10	58.60	21	58.87	57.50	-11	14,791	-0.07%
2020/05/14	24	61.30	24	61.10	59.80	0	14,442	0.00%
2020/05/13	10	60.38	18	60.66	61.00	-8	13,802	-0.06%
2020/05/12	30	60.51	28	62.27	60.80	2	13,520	0.01%
2020/05/11	34	58.76	21	58.23	59.50	13	12,981	0.10%
2020/05/08	75	57.53	59	58.70	58.30	16	12,517	0.13%
2020/05/07	15	54.15	31	54.37	55.70	-16	11,727	-0.14%
2020/05/06	30	53.15	45	51.56	50.70	-15	11,237	-0.13%
2020/05/05	12	47.66	6	48.26	50.30	6	10,483	0.06%
2020/05/04	1	45.05	3	45.95	45.80	-2	10,202	-0.02%
2020/04/30	9	46.62	7	46.25	46.10	2	10,141	0.02%
2020/04/29	41	47.03	24	47.05	47.75	17	9,941	0.17%
2020/04/28	12	45.65	8	45.33	44.85	4	9,568	0.04%
2020/04/27	1	45.80	2	46.20	45.85	-1	9,479	-0.01%
2020/04/24	15	47.00	6	46.86	46.10	9	9,357	0.10%
2020/04/23	41	46.23	23	46.16	46.30	18	9,122	0.20%
2020/04/22	8	45.24	12	44.72	45.40	-4	8,898	-0.04%
2020/04/21	10	44.54	6	43.71	43.05	4	8,656	0.05%
2020/04/20	1	44.65	1	44.40	44.70	0	8,549	0.00%
2020/04/17	11	44.50	26	44.78	43.85	-15	8,441	-0.18%
2020/04/16	22	46.18	16	46.29	45.65	6	8,248	0.07%
2020/04/15	16	46.03	2	46.23	45.00	14	8,048	0.17%
2020/04/14	27	46.49	33	46.60	45.45	-6	7,936	-0.08%
2020/04/13	9	46.11	44	46.44	45.80	-35	7,732	-0.45%
2020/04/10	49	44.98	55	44.78	44.50	-6	7,445	-0.08%
2020/04/09	59	45.64	50	44.63	44.05	9	7,180	0.13%
2020/04/08	5	43.29	9	43.47	43.40	-4	6,922	-0.06%
2020/04/07	23	45.09	24	45.58	43.50	-1	6,708	-0.01%
2020/04/06	23	42.19	32	42.72	43.70	-9	6,238	-0.14%
2020/04/01	8	38.78	18	38.73	39.75	-10	5,855	-0.17%
2020/03/30	6	36.27	6	36.13	36.20	0	5,518	0.00%
2020/03/27	3	36.62	6	36.62	36.00	-3	5,446	-0.06%
2020/03/26	3	34.88	8	34.54	35.00	-5	5,314	-0.09%
2020/03/25	5	35.15	5	35.02	34.25	0	5,254	0.00%
2020/03/24	9	34.82	30	34.33	34.40	-21	5,180	-0.41%
2020/03/23	18	33.55	4	33.73	33.15	14	5,108	0.27%
2020/03/20	8	33.42	3	33.55	33.85	5	5,069	0.10%
2020/03/19	5	32.23	11	31.71	31.10	-6	5,000	-0.12%
2020/03/18	7	35.08	17	35.19	34.50	-10	4,882	-0.20%
2020/03/17	14	34.55	15	35.05	34.45	-1	4,772	-0.02%
2020/03/16	20	34.47	6	34.85	34.20	14	4,627	0.30%
2020/03/13	2	32.63	3	33.20	32.95	-1	4,383	-0.02%
2020/03/12	33	38.16	43	36.59	35.70	-10	4,232	-0.24%
2020/03/11	50	40.08	45	40.32	38.20	5	3,998	0.13%
2020/03/10	28	42.29	40	40.40	38.90	-12	3,708	-0.32%
2020/03/09	138	45.72	22	46.56	43.00	116	3,398	3.41%	大買/鉅額交易
2020/03/06	12	44.47	30	44.69	46.20	-18	2,687	-0.67%
2020/03/05	49	41.31	37	41.62	42.00	12	2,126	0.56%
2020/03/04	16	37.36	7	37.96	39.15	9	1,554	0.58%
2020/03/03	3	35.52	5	35.14	35.60	-2	1,144	-0.17%
2020/03/02	8	35.78	5	35.56	35.10	3	1,075	0.28%
2020/02/27	8	34.83	10	34.83	34.10	-2	970	-0.21%
2020/02/26	1	34.50	0	0.00	34.50	1	925	0.11%
2020/02/25	1	36.40	2	36.00	35.00	-1	895	-0.11%
2020/02/24	10	37.31	1	35.25	36.65	9	808	1.11%
2020/02/21	1	34.70	2	34.80	34.65	-1	527	-0.19%
2020/02/20	1	34.05	0	0.00	34.05	1	501	0.20%
2020/02/19	0	0.00	1	34.10	33.95	-1	496	-0.20%
2020/02/17	3	34.23	1	34.30	34.10	2	489	0.41%
2020/02/13	1	33.70	1	34.05	33.75	0	470	0.00%
2020/02/12	0	0.00	1	33.85	33.70	-1	465	-0.21%
2020/02/11	0	0.00	1	33.85	33.75	-1	462	-0.22%
2020/02/10	3	34.78	1	34.40	33.85	2	454	0.44%
2020/02/07	3	34.77	2	34.00	34.40	1	390	0.26%
2020/02/06	2	34.20	1	34.30	33.70	1	327	0.31%
2020/02/05	2	33.93	1	33.90	34.10	1	312	0.32%
2020/02/04	1	32.50	4	32.91	33.60	-3	297	-1.01%
2020/02/03	2	30.78	1	31.10	32.40	1	245	0.41%
2020/01/31	2	31.23	2	31.35	31.30	0	227	0.00%
2020/01/20	0	33.15	0	0.00	33.15	0	219	0.00%
2020/01/08	1	32.50	0	0.00	32.30	1	243	0.41%
2019/12/20	2	32.75	0	0.00	32.75	2	266	0.75%
2019/12/17	0	0.00	3	33.00	32.90	-3	289	-1.03%
2019/12/16	3	32.82	0	0.00	32.90	3	290	1.03%
2019/09/09	0	0.00	28	34.00	34.00	-28	558	-5.02%
2019/09/05	1	35.20	0	0.00	34.90	1	524	0.19%
2019/08/29	1	34.50	1	34.55	34.95	0	415	0.00%
2019/08/14	0	0.00	0	33.05	33.20	0	214	0.00%
2019/08/13	27	31.80	0	0.00	32.00	27	194	13.86%
2019/08/01	0	0.00	7	31.50	30.95	-7	182	-3.84%
2019/07/09	1	32.15	0	0.00	32.20	1	163	0.61%
2019/07/08	2	32.15	0	0.00	32.20	2	155	1.29%
2019/07/05	2	32.00	0	0.00	32.10	2	153	1.30%
2019/07/04	2	32.20	0	0.00	32.10	2	154	1.29%
2019/06/27	1	31.30	0	0.00	31.35	1	170	0.59%
2019/04/24	0	0.00	5	32.20	32.10	-5	211	-2.36%
2019/04/17	0	0.00	5	32.30	32.30	-5	205	-2.43%
2019/04/15	0	0.00	2	32.05	32.20	-2	195	-1.02%
2019/03/14	0	29.10	0	0.00	29.10	0	112	0.00%
2019/02/22	0	29.45	0	0.00	29.45	0	96	0.00%
2019/01/23	0	0.00	1	28.65	28.60	-1	86	-1.16%
2018/11/27	0	0.00	1	28.90	28.90	-1	114	-0.88%
2018/10/17	2	29.00	0	0.00	28.50	2	176	1.13%
2018/09/27	0	0.00	7	30.05	30.00	-7	189	-3.69%
2018/09/25	0	0.00	5	30.35	30.35	-5	204	-2.44%
2018/09/03	1	30.90	0	0.00	30.95	1	249	0.40%
2018/08/31	10	31.09	0	0.00	30.95	10	250	3.99%
2018/08/30	1	31.20	0	0.00	31.30	1	252	0.40%
2018/08/15	0	0.00	20	31.45	31.70	-20	264	-7.56%
2018/08/08	0	0.00	10	30.45	30.45	-10	243	-4.10%
2018/08/06	0	0.00	1	29.25	29.20	-1	241	-0.41%
2018/07/16	30	30.45	1	30.50	30.50	29	303	9.54%
2018/07/10	5	30.00	0	0.00	30.30	5	320	1.56%
2018/06/01	0	0.00	0	32.20	32.15	0	482	-0.01%
2018/05/31	0	0.00	0.5	32.00	31.80	-0.5	489	-0.09%
2018/04/17	0	0.00	1	34.00	34.60	-1	800	-0.12%
2018/03/28	1	36.55	0	0.00	36.75	1	911	0.11%
2018/03/21	0	0.00	1	38.50	37.90	-1	934	-0.11%
2018/03/20	0	0.00	2	37.55	38.00	-2	962	-0.21%
2018/03/19	1	38.25	0	0.00	38.05	1	1,066	0.09%
2018/03/15	2	38.08	0	0.00	38.25	2	1,163	0.17%
2018/03/13	0	0.00	1	37.35	37.40	-1	1,244	-0.08%
2018/03/09	1	37.50	0	0.00	37.10	1	1,244	0.08%
2018/03/05	0	0.00	3	37.13	37.20	-3	1,317	-0.23%
2018/02/27	0	0.00	11	36.88	37.40	-11	1,490	-0.74%
2018/02/23	2	36.85	5	37.30	37.05	-3	1,473	-0.20%
2018/02/07	10	34.60	0	0.00	34.60	10	1,485	0.67%
2018/02/06	5	33.05	0	0.00	34.60	5	1,492	0.33%
2018/02/01	0	35.00	0	35.00	35.20	0	1,551	0.00%
2018/01/26	1	35.00	0	0.00	35.35	1	1,722	0.06%
2018/01/18	0	35.20	0	0.00	35.25	0	2,066	0.00%
2018/01/09	1	35.60	1	35.65	35.70	0	2,107	0.00%
2018/01/08	1	36.65	0	0.00	36.45	1	2,092	0.05%
2018/01/03	0	0.00	2	37.15	37.35	-2	2,049	-0.10%