松翰 (5471)-玉山-嘉義券商分點個股進出

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
50.8
漲跌
▼0.5
漲幅
-0.97%
成交量
235張
產業
上市半導體類股
635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－玉山-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義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	50.60	0	0.00	50.90	0	545	0.00%
2024/04/22	0	48.70	0	0.00	48.95	0	574	0.00%
2024/04/17	0	52.00	0	0.00	51.70	0	568	0.00%
2024/04/15	0	0.00	0.1	52.40	52.40	-0.1	566	-0.02%
2024/04/11	1	54.20	0	0.00	53.50	1	563	0.18%
2024/04/09	0	53.70	7	53.40	53.80	-7	554	-1.26%
2024/04/08	4	53.70	0	0.00	53.30	4	557	0.72%
2024/04/03	3	54.60	0	0.00	54.60	3	559	0.54%
2024/04/02	0.1	54.50	0	0.00	54.20	0.1	593	0.02%
2024/03/28	1	54.10	2	53.40	53.70	-1	547	-0.18%
2024/03/22	0	0.00	1	49.35	49.30	-1	429	-0.23%
2024/03/20	0	0.00	2	48.88	48.80	-2	440	-0.45%
2024/03/19	0	0.00	2	48.28	48.25	-2	449	-0.44%
2024/03/18	0	0.00	2	48.58	48.70	-2	453	-0.44%
2024/03/14	0	0.00	1	49.70	49.65	-1	460	-0.22%
2024/03/08	0	50.30	0	0.00	50.20	0	486	0.00%
2024/03/04	1	52.50	0	0.00	51.90	1	546	0.18%
2024/03/01	2	53.10	0	0.00	52.50	2	583	0.34%
2024/02/27	0	54.00	0	0.00	54.10	0	630	0.00%
2024/02/26	0	53.80	0	0.00	53.60	0	701	0.00%
2024/02/22	0	0.00	1	53.40	53.40	-1	898	-0.11%
2024/02/16	4	52.40	0	0.00	52.60	4	960	0.42%
2024/01/29	0	0.00	1.1	53.92	53.80	-1.1	986	-0.11%
2024/01/25	0	54.70	0	0.00	54.70	0	989	0.00%
2024/01/19	0	53.20	0.1	53.00	52.90	-0.1	992	-0.01%
2024/01/17	0	0.00	0	52.50	52.10	0	1,005	0.00%
2024/01/12	0	54.45	0	0.00	54.10	0	1,009	0.00%
2024/01/05	0	55.70	0	0.00	54.80	0	1,035	0.00%
2023/12/28	2	58.20	5	58.00	57.80	-3	1,014	-0.30%
2023/12/27	0	0.00	1	55.80	55.90	-1	979	-0.10%
2023/12/26	0	0.00	1	55.40	55.60	-1	976	-0.10%
2023/12/18	1	55.50	0	57.00	55.80	1	968	0.10%
2023/12/12	0	0.00	5.1	56.80	56.90	-5.1	935	-0.54%
2023/12/08	4	56.70	0	0.00	56.70	4	920	0.43%
2023/12/06	0	0.00	0.1	56.40	56.20	-0.1	899	-0.01%
2023/12/05	1	56.00	2	56.10	55.90	-1	891	-0.11%
2023/12/01	0	0.00	7	57.20	57.70	-7	862	-0.82%
2023/11/30	1	57.00	0	0.00	56.90	1	844	0.12%
2023/11/27	7	56.76	0	0.00	56.50	7	762	0.92%
2023/11/22	1	57.90	13.2	57.67	57.80	-12.2	624	-1.95%
2023/11/21	2	54.60	0	0.00	55.00	2	478	0.42%
2023/11/20	1	54.00	1	54.00	53.90	0	415	0.00%
2023/11/17	1	50.50	0	0.00	50.60	1	362	0.28%
2023/11/15	0	0.00	4	50.70	50.30	-4	353	-1.13%
2023/11/10	0	48.70	0	0.00	48.00	0	336	0.01%
2023/11/07	2	49.65	0	0.00	49.40	2	329	0.61%
2023/11/03	3	48.80	0	0.00	48.45	3	327	0.92%
2023/11/02	1	49.10	1	49.00	49.00	0	325	0.00%
2023/11/01	1	49.00	1	49.70	48.75	0	324	0.00%
2023/10/30	1	49.35	0	0.00	49.35	1	317	0.31%
2023/10/26	1	48.70	1	48.90	48.55	0	316	0.00%
2023/10/24	3	48.68	1	48.10	47.95	2	305	0.65%
2023/10/12	10	46.36	0	0.00	46.20	10	313	3.19%
2023/10/06	0	47.20	0	0.00	46.60	0	315	0.00%
2023/09/25	0	0.00	0.4	45.00	44.80	-0.4	302	-0.13%
2023/09/21	0	45.35	2	44.95	44.90	-2	302	-0.66%
2023/09/20	0	45.95	0	0.00	45.55	0	302	0.01%
2023/09/19	0	46.60	0	0.00	46.30	0	303	0.00%
2023/09/18	0	47.10	0	0.00	47.00	0	302	0.00%
2023/09/11	0	45.80	0	0.00	45.50	0	301	0.00%
2023/09/01	0	0.00	1	45.35	45.40	-1	304	-0.33%
2023/08/30	3	44.75	0	0.00	45.00	3	296	1.01%
2023/08/22	0.1	43.48	0	0.00	43.00	0.1	301	0.04%
2023/08/15	0	43.00	0	0.00	42.75	0	301	0.01%
2023/08/14	0	43.80	0	0.00	43.40	0	299	0.01%
2023/08/09	0	45.35	0	0.00	45.10	0	291	0.00%
2023/08/02	0	46.60	0	0.00	46.00	0	287	0.01%
2023/07/31	0	46.65	0	0.00	46.15	0	278	0.01%
2023/07/26	2	45.55	0	0.00	45.60	2	269	0.74%
2023/07/25	0	45.40	0	0.00	45.75	0	269	0.01%
2023/07/24	0	46.00	0	0.00	45.55	0	264	0.01%
2023/07/21	0	47.43	0	0.00	47.10	0	256	0.02%
2023/07/20	0	48.30	0	0.00	48.10	0	256	0.01%
2023/07/19	0	49.10	0	0.00	48.55	0	249	0.01%
2023/07/18	2	50.80	2	50.80	51.00	0	250	0.00%
2023/07/13	0	49.75	0	0.00	49.65	0	241	0.01%
2023/07/12	0	49.90	0	0.00	49.75	0	241	0.01%
2023/07/06	0	50.40	0	0.00	50.30	0	243	0.02%
2023/07/05	0	50.80	0	0.00	50.80	0	251	0.01%
2023/07/04	1	50.60	0	0.00	50.50	1	253	0.40%
2023/06/27	0	0.00	1	50.30	49.85	-1	254	-0.39%
2023/06/21	0	51.19	0	0.00	51.10	0	255	0.01%
2023/06/16	0.1	51.50	0	0.00	51.40	0.1	261	0.02%
2023/06/14	0.2	51.90	0	0.00	52.00	0.2	260	0.08%
2023/06/06	1	51.00	0	0.00	51.00	1	263	0.38%
2023/06/05	0	0.00	1	51.30	51.30	-1	266	-0.38%
2023/06/02	0	0.00	1	51.00	51.10	-1	267	-0.37%
2023/05/30	0	0.00	0.1	51.00	51.00	-0.1	276	-0.04%
2023/05/26	2	50.10	0	0.00	50.10	2	279	0.71%
2023/05/24	2	51.40	0	0.00	51.40	2	284	0.70%
2023/05/23	0	0.00	0.1	50.80	50.70	-0.1	284	-0.04%
2023/05/19	0.1	50.50	0	0.00	50.00	0.1	288	0.03%
2023/05/12	0	0.00	1	49.20	49.40	-1	298	-0.33%
2023/05/11	0	0.00	0	49.40	49.20	0	301	-0.01%
2023/04/28	20	49.96	0	0.00	49.70	20	379	5.27%
2023/04/20	1	52.50	0	0.00	52.30	1	364	0.27%
2023/04/10	0	53.90	0	0.00	53.90	0	380	0.01%
2023/03/24	6	54.43	6	54.50	54.60	0	802	0.00%
2023/03/15	0	54.20	0	0.00	53.60	0	817	0.00%
2023/03/10	0	0.00	21	54.61	53.90	-21	861	-2.44%
2023/03/07	0	0.00	0.1	55.30	55.20	-0.1	958	-0.01%
2023/03/06	0.1	55.60	0	0.00	55.60	0.1	960	0.01%
2023/02/20	0	0.00	0.1	55.50	55.10	-0.1	975	-0.01%
2023/02/14	0.1	54.20	0	0.00	53.90	0.1	983	0.01%
2023/02/09	0.1	54.20	0	0.00	54.60	0.1	992	0.01%
2023/02/03	0	0.00	2	54.50	54.30	-2	978	-0.20%
2023/02/01	0	0.00	0.1	53.70	53.60	-0.1	954	-0.01%
2023/01/31	0	51.40	2	51.90	51.90	-2	937	-0.21%
2023/01/06	1	50.90	1	51.30	51.40	0	919	0.00%
2023/01/05	0.1	51.50	1	51.30	51.00	-0.9	917	-0.10%
2022/12/29	1	50.80	0	0.00	50.80	1	903	0.11%
2022/12/28	0	0.00	1	49.35	49.20	-1	897	-0.11%
2022/12/27	4	50.70	0	0.00	50.50	4	890	0.45%
2022/12/23	4	51.23	7	51.10	51.10	-3	877	-0.34%
2022/12/22	13	52.24	11	52.28	52.00	2	875	0.23%
2022/12/21	27	55.84	25	55.84	53.40	2	842	0.24%
2022/12/20	0	0.00	5.1	54.67	55.10	-5.1	535	-0.95%
2022/12/19	0	0.00	1	50.30	50.10	-1	493	-0.20%
2022/12/05	1	52.40	0	0.00	52.20	1	451	0.22%
2022/12/02	1	53.02	3	53.20	53.20	-2	442	-0.44%
2022/12/01	4	51.75	1.1	50.28	52.60	3	412	0.72%
2022/11/30	1	48.85	1	48.85	48.65	0	382	0.00%
2022/11/25	1	49.00	0	0.00	48.55	1	307	0.33%
2022/11/24	0	0.00	3	48.75	49.05	-3	305	-0.98%
2022/11/16	0	0.00	0	50.32	50.30	0	286	-0.01%
2022/11/15	0	0.00	1	49.10	49.45	-1	275	-0.36%
2022/11/10	1	48.65	0	0.00	48.90	1	269	0.37%
2022/11/07	0	0.00	1	47.60	47.75	-1	270	-0.37%
2022/11/02	1.1	47.08	0.1	47.55	47.35	1	273	0.35%
2022/11/01	1	46.45	0.2	46.30	46.35	0.8	272	0.31%
2022/10/31	0.1	45.90	0	46.10	45.95	0.1	272	0.04%
2022/10/27	0.1	46.08	0	0.00	45.95	0.1	279	0.03%
2022/10/25	0.1	45.45	0	0.00	44.85	0.1	282	0.02%
2022/10/24	0	46.50	0.1	46.10	45.85	0	283	-0.02%
2022/10/14	0	0.00	2	46.25	46.30	-2	327	-0.61%
2022/10/12	0	46.80	0	0.00	46.70	0	354	0.00%
2022/09/28	0	0.00	5	47.00	46.50	-5	388	-1.29%
2022/09/27	0	0.00	0	49.55	49.50	0	387	0.00%
2022/09/23	0	53.50	2	53.45	53.20	-2	429	-0.46%
2022/09/22	1	54.40	0	0.00	54.10	1	434	0.24%
2022/09/13	0	0.00	0.1	57.60	57.50	-0.1	454	-0.01%
2022/09/08	0.1	56.48	0.1	57.10	57.20	0	488	0.01%
2022/09/02	0.1	58.60	0	0.00	58.00	0.1	509	0.01%
2022/08/31	0	0.00	0	59.40	59.40	0	519	0.00%
2022/08/30	0	0.00	1.1	58.71	58.90	-1.1	523	-0.20%
2022/08/23	1	58.80	1	58.30	58.50	0	544	0.00%
2022/08/19	0.1	59.30	0.1	59.80	59.50	0.1	552	0.01%
2022/08/18	0.1	58.70	0.1	58.70	59.20	0	553	-0.01%
2022/08/17	0.1	59.59	0	0.00	58.80	0.1	550	0.02%
2022/08/16	1.1	59.53	0	0.00	59.40	1.1	552	0.19%
2022/08/15	2	59.75	0.3	59.58	59.70	1.7	551	0.32%
2022/08/12	0	0.00	0.2	58.36	58.60	-0.2	548	-0.04%
2022/08/11	0.1	56.90	5	56.84	57.00	-5	544	-0.92%
2022/08/10	0.1	55.50	0.1	56.10	56.00	0	551	-0.01%
2022/08/09	5	55.52	0	0.00	55.70	5	565	0.88%
2022/08/05	0	0.00	2	56.80	56.80	-2	566	-0.35%
2022/08/04	2	55.30	0	0.00	55.90	2	571	0.35%
2022/08/01	0.1	58.00	0	0.00	58.10	0.1	585	0.02%
2022/07/28	1	57.40	0	0.00	57.30	1	590	0.17%
2022/07/26	3	59.47	3	59.30	58.90	0	588	0.00%
2022/07/22	0.1	61.50	0	0.00	61.20	0.1	590	0.02%
2022/07/21	5	61.26	4	61.38	62.00	1	605	0.17%
2022/07/20	4.3	68.02	0.1	68.30	68.00	4.3	603	0.71%
2022/07/19	2.1	66.63	2	67.10	67.00	0.1	603	0.02%
2022/07/18	1.1	66.62	1	67.00	66.70	0.1	601	0.01%
2022/07/15	3	65.40	0.1	65.00	65.40	2.9	597	0.49%
2022/07/14	0	0.00	1.1	63.11	63.20	-1.1	587	-0.18%
2022/07/12	1	60.30	0	0.00	60.20	1	585	0.17%
2022/07/08	0.1	62.80	0	0.00	62.50	0.1	599	0.02%
2022/07/05	1	61.10	0	0.00	61.40	1	639	0.16%
2022/07/04	1	60.50	0	0.00	60.40	1	645	0.16%
2022/07/01	1	61.00	41	60.57	60.50	-40	661	-6.05%
2022/06/30	0	0.00	20	66.52	67.00	-20	638	-3.13%
2022/06/29	1	68.90	0	0.00	68.70	1	639	0.16%
2022/06/27	1	70.10	0	0.00	70.90	1	740	0.14%
2022/06/24	0	0.00	1.2	69.14	68.70	-1.2	831	-0.15%
2022/06/23	3.1	68.52	0	0.00	68.00	3.1	839	0.37%
2022/06/22	1	68.40	0	0.00	68.50	1	862	0.12%
2022/06/21	0	0.00	1	68.80	69.20	-1	901	-0.11%
2022/06/17	1	69.80	0	0.00	69.90	1	963	0.10%
2022/06/16	1	72.10	0	0.00	71.30	1	957	0.10%
2022/06/14	1	71.80	0.2	71.70	72.00	0.8	974	0.08%
2022/06/13	2	72.85	0	0.00	72.60	2	981	0.20%
2022/06/09	2	76.30	0	0.00	75.90	2	983	0.20%
2022/06/08	0	0.00	1	77.40	77.10	-1	988	-0.10%
2022/06/07	1	77.10	0	0.00	77.00	1	994	0.10%
2022/06/01	1	77.60	1.1	77.91	77.70	-0.1	1,041	-0.01%
2022/05/31	1.1	76.69	2	77.00	77.20	-0.9	1,047	-0.09%
2022/05/30	0	0.00	0.2	76.10	76.20	-0.2	1,051	-0.01%
2022/05/27	0.2	74.60	1	74.30	74.30	-0.9	1,054	-0.08%
2022/05/26	0	0.00	1	73.50	73.50	-1	1,066	-0.09%
2022/05/24	0	0.00	2	74.60	74.00	-2	1,185	-0.17%
2022/05/19	1	75.50	0	0.00	75.50	1	1,203	0.08%
2022/05/18	1.1	76.70	0.1	76.70	76.50	1.1	1,202	0.09%
2022/05/17	2.1	74.95	8.1	76.27	77.20	-6	1,199	-0.50%
2022/05/16	0	0.00	5	74.30	74.10	-5	1,192	-0.42%
2022/05/13	0	0.00	0.1	74.40	74.30	-0.1	1,212	-0.01%
2022/05/12	0	0.00	1.1	75.31	74.00	-1.1	1,217	-0.09%
2022/05/11	0.1	75.52	0.1	75.61	75.60	0	1,217	0.00%
2022/05/10	2	72.80	3	74.67	75.60	-1	1,226	-0.08%
2022/05/09	0.1	74.80	0	0.00	74.20	0.1	1,221	0.01%
2022/05/05	0.1	77.70	4	78.20	77.50	-3.9	1,217	-0.32%
2022/05/04	0	0.00	4	76.80	77.20	-4	1,221	-0.33%
2022/05/03	1	74.80	0	0.00	76.40	1	1,224	0.08%
2022/04/29	3	75.97	2	75.80	75.70	1	1,227	0.08%
2022/04/28	1.1	74.15	1	74.40	75.60	0.1	1,229	0.00%
2022/04/27	2	73.50	37	73.22	73.80	-35	1,223	-2.86%
2022/04/21	2	81.90	0	0.00	81.60	2	1,211	0.17%
2022/04/20	1.1	81.81	0	0.00	81.80	1.1	1,227	0.09%
2022/04/19	1	81.20	0	0.00	81.50	1	1,258	0.08%
2022/04/18	5	81.04	0	0.00	80.70	5	1,273	0.39%
2022/04/15	5	81.80	3	81.60	81.70	2	1,299	0.15%
2022/04/14	1	82.80	0	0.00	82.90	1	1,320	0.08%
2022/04/11	1	82.90	0	0.00	83.10	1	1,446	0.07%
2022/04/08	0	86.10	0.1	86.30	86.10	-0.1	1,534	-0.01%
2022/04/07	2.3	86.68	0	0.00	85.90	2.3	1,531	0.15%
2022/04/06	0	0.00	1	87.80	87.90	-1	1,512	-0.07%
2022/04/01	1	89.60	1	89.50	89.80	0	1,504	0.00%
2022/03/31	0.1	89.90	1	90.00	90.00	-1	1,502	-0.06%
2022/03/30	2	92.60	1	91.23	91.00	1	1,485	0.07%
2022/03/29	3	91.00	9	92.17	91.40	-6	1,419	-0.42%
2022/03/28	0	0.00	1	89.10	89.30	-1	1,335	-0.07%
2022/03/25	20	90.46	1	90.90	90.40	19	1,331	1.43%
2022/03/24	1	90.60	4	91.05	90.90	-3	1,308	-0.23%
2022/03/23	1	90.29	2	89.55	90.40	-1	1,273	-0.08%
2022/03/21	20	87.47	0.2	87.56	87.40	19.8	1,215	1.63%
2022/03/18	0.1	85.80	0	0.00	87.20	0.1	1,212	0.01%
2022/03/15	0	84.50	30	84.71	84.20	-30	1,230	-2.43%
2022/03/14	0.1	86.80	1	86.00	86.10	-0.9	1,272	-0.07%
2022/03/11	1	86.50	0	0.00	86.40	1	1,288	0.08%
2022/03/10	0	86.50	0.1	86.60	87.00	0	1,298	0.00%
2022/03/09	1.1	85.30	0	0.00	85.50	1.1	1,334	0.08%
2022/03/08	1	85.60	2	85.45	84.00	-1	1,446	-0.07%
2022/03/07	1	87.89	0	0.00	86.60	1	1,505	0.07%
2022/03/04	0	0.00	2.3	89.28	89.10	-2.3	1,504	-0.15%
2022/03/03	1.1	89.00	0	0.00	89.00	1.1	1,511	0.07%
2022/03/02	9	87.90	0	0.00	88.70	9	1,517	0.60%
2022/03/01	23.2	88.11	0	0.00	88.20	23.2	1,520	1.53%
2022/02/25	32.1	88.15	4	88.20	87.60	28.1	1,523	1.84%
2022/02/24	10	87.22	16.2	87.28	87.30	-6.2	1,517	-0.41%
2022/02/23	1.2	85.22	0	0.00	86.20	1.2	1,480	0.08%
2022/02/22	1	84.50	0	0.00	84.30	1	1,672	0.06%
2022/02/21	0	0.00	0.1	85.90	86.00	-0.1	1,747	-0.01%
2022/02/18	1.1	85.00	1	84.50	85.00	0.1	1,762	0.00%
2022/02/17	0.1	85.40	0	0.00	85.10	0.1	1,786	0.00%
2022/02/16	1	85.60	0	0.00	85.40	1	1,823	0.05%
2022/02/15	0	0.00	1.1	86.00	85.60	-1.1	1,846	-0.06%
2022/02/14	1	83.80	0	0.00	83.90	1	1,863	0.05%
2022/02/11	1	85.30	0	0.00	85.00	1	1,873	0.05%
2022/02/10	1	85.10	1	85.60	85.10	0	1,891	0.00%
2022/02/09	0.1	85.50	0	0.00	86.20	0.1	1,897	0.00%
2022/02/08	0	0.00	0.1	84.68	84.50	-0.1	1,897	0.00%
2022/01/26	0.1	83.00	0	0.00	82.50	0.1	1,907	0.00%
2022/01/25	1	83.30	0	0.00	83.20	1	1,932	0.05%
2022/01/24	5	83.50	3	83.67	83.40	2	1,961	0.10%
2022/01/21	1	84.80	3	85.50	84.60	-2	1,967	-0.10%
2022/01/20	2	85.65	0	0.00	86.00	2	1,975	0.10%
2022/01/19	0	0.00	6	85.12	86.00	-6	1,993	-0.30%
2022/01/18	0	0.00	2	86.05	86.00	-2	2,033	-0.10%
2022/01/17	3	84.80	3	84.80	84.90	0	2,029	0.00%
2022/01/14	4	83.48	4	83.50	83.30	0	2,047	0.00%
2022/01/13	7	85.16	8	85.10	85.00	-1	2,057	-0.05%
2022/01/12	5	87.34	15	88.20	86.30	-10	2,044	-0.49%
2022/01/11	2	88.20	0.1	88.40	88.80	1.9	2,029	0.09%
2022/01/10	7	88.87	0	0.00	88.80	7	2,018	0.35%
2022/01/07	4	91.35	3	91.13	90.80	1	1,999	0.05%
2022/01/06	1.1	91.84	2.1	92.62	92.70	-1	1,989	-0.05%
2022/01/05	2	93.80	0	0.00	93.50	2	2,014	0.10%
2022/01/04	4	95.28	1	93.90	93.90	3	2,014	0.15%
2022/01/03	0.1	93.10	15.1	93.10	95.00	-15	1,926	-0.78%
2021/12/30	1	91.90	0	0.00	92.00	1	1,848	0.05%
2021/12/27	0	0.00	1	91.20	91.50	-1	1,947	-0.05%
2021/12/24	0	0.00	0.2	91.40	91.10	-0.2	1,982	-0.01%
2021/12/23	0	0.00	1	92.40	91.60	-1	1,994	-0.05%
2021/12/22	0	91.80	0	0.00	91.30	0	2,010	0.00%
2021/12/21	0.1	91.50	1	91.30	91.20	-0.9	2,038	-0.04%
2021/12/20	0.1	91.50	0	0.00	90.30	0.1	2,067	0.00%
2021/12/17	1	90.50	0	0.00	91.00	1	2,090	0.05%
2021/12/16	0	0.00	2	92.00	91.60	-2	2,096	-0.10%
2021/12/14	1	90.50	0	0.00	90.00	1	2,103	0.05%
2021/12/13	0	0.00	1	91.20	90.60	-1	2,101	-0.05%
2021/12/10	0	0.00	1.1	91.19	91.20	-1.1	2,110	-0.05%
2021/12/09	5	90.50	0	0.00	90.40	5	2,114	0.24%
2021/12/08	8.1	91.88	5	91.66	91.60	3.1	2,125	0.15%
2021/12/07	0	0.00	2.1	93.81	93.60	-2.1	2,093	-0.10%
2021/12/06	1	94.80	1	94.60	94.70	0	2,097	0.00%
2021/12/03	3	95.83	3.1	96.03	95.80	-0.1	2,136	0.00%
2021/12/02	7.1	95.66	5.1	95.77	94.60	2	2,197	0.09%
2021/12/01	1	96.49	5.1	95.35	96.50	-4.1	2,259	-0.18%
2021/11/30	0	91.80	0	0.00	92.50	0	2,285	0.00%
2021/11/26	2	89.80	0	0.00	90.10	2	2,347	0.09%
2021/11/25	0	0.00	1	91.31	91.00	-1	2,364	-0.04%
2021/11/24	4	91.70	12	91.47	92.00	-8	2,366	-0.34%
2021/11/23	3	92.47	1	92.00	91.60	2	2,375	0.08%
2021/11/22	8.2	93.96	2.2	94.59	94.00	6	2,378	0.25%
2021/11/19	14.3	97.75	1	97.50	94.40	13.3	2,386	0.56%
2021/11/18	4	92.93	7	95.60	96.00	-3	2,243	-0.13%
2021/11/17	0	0.00	1	92.60	92.40	-1	2,192	-0.05%
2021/11/16	1	91.20	0	0.00	91.70	1	2,198	0.05%
2021/11/15	0	0.00	3	92.33	92.40	-3	2,206	-0.14%
2021/11/12	2.1	89.24	2	91.20	90.30	0.1	2,209	0.00%
2021/11/11	3	89.80	3	90.13	89.90	0	2,216	0.00%
2021/11/09	13	88.12	2	88.35	88.20	11	2,282	0.48%
2021/11/08	1	86.50	0	0.00	86.70	1	2,284	0.04%
2021/11/05	0.1	86.30	2	86.00	86.50	-1.9	2,372	-0.08%
2021/11/03	1	86.80	0	0.00	86.70	1	2,543	0.04%
2021/11/02	3	87.20	1	85.70	85.70	2	2,653	0.08%
2021/11/01	3	88.00	2	87.80	88.70	1	2,715	0.04%
2021/10/27	0	0.00	3	84.63	84.70	-3	2,784	-0.11%
2021/10/26	1	84.70	1	84.00	83.60	0	2,871	0.00%
2021/10/22	0	0.00	12	86.53	85.50	-12	3,031	-0.40%
2021/10/19	1	84.00	1	84.60	84.30	0	3,512	0.00%
2021/10/18	0	0.00	5	82.50	82.50	-5	3,833	-0.13%
2021/10/15	4	82.80	2	82.60	82.50	2	4,385	0.05%
2021/10/14	10.1	79.61	0	0.00	80.60	10.1	4,800	0.21%
2021/10/13	9	80.51	0	0.00	79.50	9	5,370	0.17%
2021/10/12	0	0.00	2	83.50	82.30	-2	5,542	-0.04%
2021/10/08	1	85.30	1	85.10	85.10	0	5,564	0.00%
2021/10/07	1	86.20	17	84.30	86.20	-16	5,604	-0.29%
2021/10/06	7	83.69	0	0.00	82.50	7	5,827	0.12%
2021/10/05	8	81.48	6	82.15	85.30	2	6,034	0.03%
2021/10/04	1	88.20	0	0.00	84.80	1	6,028	0.02%
2021/10/01	10	88.46	0	0.00	88.30	10	6,036	0.17%
2021/09/30	1	90.30	1	91.30	90.70	0	6,031	0.00%
2021/09/29	2	91.00	0	0.00	90.80	2	6,042	0.03%
2021/09/28	1	94.40	1	95.10	94.00	0	6,068	0.00%
2021/09/27	1	94.40	2	94.30	94.40	-1	6,044	-0.02%
2021/09/24	0	0.00	1	93.20	93.00	-1	6,036	-0.02%
2021/09/22	1	88.20	1	89.40	90.20	0	6,038	0.00%
2021/09/17	0	0.00	1	91.50	91.20	-1	6,044	-0.02%
2021/09/15	7	90.59	8	89.99	90.50	-1	6,081	-0.02%
2021/09/14	1	91.90	0	0.00	91.60	1	6,096	0.02%
2021/09/13	3	92.30	1.1	93.60	93.10	2	6,119	0.03%
2021/09/10	1	90.30	2	91.65	91.70	-1	6,107	-0.02%
2021/09/09	2	90.55	1	90.50	90.70	1	6,135	0.02%
2021/09/08	7	91.60	3	91.70	90.30	4	6,152	0.07%
2021/09/07	5	93.10	2	93.10	92.80	3	6,127	0.05%
2021/09/06	5	100.00	10	99.63	98.10	-5	6,064	-0.08%
2021/09/03	5	97.00	6	97.28	98.40	-1	5,965	-0.02%
2021/09/02	0	93.70	0	0.00	93.70	0	6,177	0.00%
2021/09/01	0	93.60	5	93.12	93.50	-5	6,181	-0.08%
2021/08/31	1	89.90	1	89.90	90.50	0	6,160	0.00%
2021/08/27	1	91.60	1.1	90.51	91.50	-0.1	6,181	0.00%
2021/08/26	2	92.15	10	91.40	91.40	-8	6,204	-0.13%
2021/08/25	1	92.00	0	0.00	92.70	1	6,207	0.02%
2021/08/24	0.1	91.50	1	90.30	90.10	-0.9	6,201	-0.01%
2021/08/23	0	0.00	2	90.30	90.70	-2	6,186	-0.03%
2021/08/20	2	87.25	1	87.80	87.40	1	6,218	0.02%
2021/08/19	2	88.60	3	88.00	86.50	-1	6,312	-0.02%
2021/08/18	4	88.73	2	88.30	89.90	2	6,326	0.03%
2021/08/16	4	88.63	3	90.00	89.50	1	6,377	0.02%
2021/08/13	1	91.02	11	91.12	90.20	-10	6,372	-0.16%
2021/08/12	1	96.20	0	0.00	95.20	1	6,355	0.02%
2021/08/11	9.2	97.53	2	95.45	95.00	7.2	6,423	0.11%
2021/08/10	3	106.50	6.1	106.65	106.00	-3.1	6,422	-0.05%
2021/08/09	6	109.75	3	109.00	108.50	3	6,404	0.05%
2021/08/06	18	111.97	6	111.50	111.50	12	6,413	0.19%
2021/08/05	8	109.38	18	109.72	110.50	-10	6,508	-0.15%
2021/08/04	0	0.00	1.9	107.00	106.50	-1.9	6,567	-0.03%
2021/08/03	2.1	108.79	0.1	109.00	108.50	2	6,647	0.03%
2021/08/02	4	108.38	1	108.50	108.00	3	6,699	0.04%
2021/07/30	4	106.88	2.1	107.45	107.50	1.9	6,733	0.03%
2021/07/29	2	103.75	4.1	103.39	105.00	-2.1	6,679	-0.03%
2021/07/28	8.1	98.48	3.9	99.13	103.00	4.2	6,679	0.06%
2021/07/27	11	107.45	37	105.50	104.50	-26	6,687	-0.39%
2021/07/26	5.2	109.25	2.1	108.50	108.50	3.1	6,732	0.05%
2021/07/23	19.9	112.56	13.4	107.80	108.00	6.5	6,695	0.10%
2021/07/22	24.1	113.23	21	114.36	113.00	3.1	6,483	0.05%
2021/07/21	35	114.51	32	115.64	112.50	3	6,273	0.05%
2021/07/20	49	109.86	17	109.47	109.00	32	5,889	0.54%
2021/07/19	12.7	108.96	35	111.60	113.00	-22.3	5,631	-0.40%
2021/07/16	38.1	104.48	10	102.90	103.00	28.1	5,231	0.54%
2021/07/15	1	99.30	0.2	99.55	99.90	0.8	5,071	0.02%
2021/07/14	2.7	99.11	1	98.90	99.00	1.7	5,090	0.03%
2021/07/13	11.1	103.22	6.2	101.48	99.10	4.9	5,086	0.10%
2021/07/12	7.2	98.69	6.7	99.35	101.50	0.5	4,974	0.01%
2021/07/09	0	0.00	9	96.04	95.90	-9	4,852	-0.19%
2021/07/08	1	96.10	11.2	95.41	95.30	-10.2	4,959	-0.21%
2021/07/07	0	0.00	0.1	96.00	94.80	-0.1	5,000	0.00%
2021/07/06	0.1	94.90	0	0.00	94.80	0.1	5,121	0.00%
2021/07/05	9.2	95.75	9	95.69	96.10	0.2	5,245	0.00%
2021/07/02	0	0.00	2	93.85	93.60	-2	5,388	-0.04%
2021/07/01	10.1	93.01	1	92.90	92.60	9.1	5,556	0.16%
2021/06/30	0	0.00	4	93.93	94.00	-4	5,792	-0.07%
2021/06/29	3	94.33	0	0.00	93.70	3	6,023	0.05%
2021/06/28	0	0.00	1	93.70	95.10	-1	6,207	-0.02%
2021/06/25	4.2	95.32	1	95.90	94.30	3.2	6,537	0.05%
2021/06/24	1	94.40	0	0.00	94.60	1	6,769	0.01%
2021/06/23	2	93.50	4	94.23	94.00	-2	6,868	-0.03%
2021/06/22	4	93.13	1	94.30	92.60	3	7,365	0.04%
2021/06/21	2	94.70	3	94.33	94.30	-1	7,403	-0.01%
2021/06/18	4	96.42	0	0.00	96.40	4	7,453	0.05%
2021/06/17	1	93.50	3	95.40	96.50	-2	7,514	-0.03%
2021/06/16	5	94.92	1	96.20	94.30	4	7,571	0.05%
2021/06/15	2	94.85	2	95.30	96.20	0	7,698	0.00%
2021/06/11	2	97.10	0	0.00	95.10	2	8,301	0.02%
2021/06/10	11	98.00	13	99.33	96.80	-2	8,717	-0.02%
2021/06/09	0	0.00	3	93.53	94.30	-3	8,500	-0.04%
2021/06/08	2	92.20	0	0.00	91.90	2	8,610	0.02%
2021/06/07	1	90.00	0	0.00	92.40	1	8,792	0.01%
2021/06/03	0	0.00	2	92.80	92.70	-2	8,910	-0.02%
2021/06/01	2	95.15	4	95.05	94.70	-2	9,040	-0.02%
2021/05/31	2	93.50	2	94.20	94.30	0	9,093	0.00%
2021/05/28	8.1	93.98	9	93.83	94.10	-0.9	9,206	-0.01%
2021/05/27	3	93.70	1	94.00	94.00	2	9,409	0.02%
2021/05/25	5	92.30	0	0.00	92.20	5	9,629	0.05%
2021/05/24	0	0.00	2	89.95	90.10	-2	9,887	-0.02%
2021/05/21	0	0.00	1	88.80	88.10	-1	10,180	-0.01%
2021/05/20	3.3	88.03	0	0.00	87.00	3.3	10,707	0.03%
2021/05/19	0	0.00	3	89.37	89.90	-3	11,189	-0.03%
2021/05/18	4	86.88	5	87.50	87.00	-1	11,725	-0.01%
2021/05/17	4	82.20	6	83.18	82.50	-2	11,952	-0.02%
2021/05/14	3	88.93	0	0.00	88.00	3	11,990	0.03%
2021/05/13	4	90.78	6	90.43	88.90	-2	11,927	-0.02%
2021/05/12	3	88.67	7	86.69	86.80	-4	11,768	-0.03%
2021/05/11	3	92.63	1	95.00	90.50	2	11,690	0.02%
2021/05/10	8	97.10	3	96.60	97.20	5	11,639	0.04%
2021/05/07	8	99.39	5	100.36	99.50	3	11,696	0.03%
2021/05/06	2.2	97.59	0	0.00	96.60	2.2	11,821	0.02%
2021/05/05	2.1	98.19	0	0.00	97.20	2.1	12,583	0.02%
2021/05/04	7	100.69	1	99.40	100.50	6	13,173	0.05%
2021/05/03	9	103.00	4	106.13	102.00	5	13,120	0.04%
2021/04/29	3.1	111.82	1	110.50	110.00	2.1	13,021	0.02%
2021/04/28	10	109.50	8	110.81	112.00	2	12,981	0.02%
2021/04/27	6	110.17	1	110.50	109.50	5	12,943	0.04%
2021/04/26	2	114.50	1.1	114.50	114.50	0.9	12,885	0.01%
2021/04/23	11	113.50	3	111.83	112.50	8	12,828	0.06%
2021/04/22	5	111.90	12	112.38	109.50	-7	12,847	-0.05%
2021/04/21	1	108.50	10	110.25	111.00	-9	12,799	-0.07%
2021/04/20	1	112.00	6	111.50	110.00	-5	12,813	-0.04%
2021/04/19	3	109.33	15	109.07	109.50	-12	12,806	-0.09%
2021/04/16	18	111.75	46	113.20	110.50	-28	12,837	-0.22%
2021/04/15	10	110.90	106	109.97	112.50	-96	12,742	-0.75%	大賣/
2021/04/14	10	105.95	4	107.00	106.00	6	12,670	0.05%
2021/04/13	5	109.60	11	109.32	108.00	-6	12,569	-0.05%
2021/04/12	27	110.19	5	110.90	108.50	22	12,524	0.18%
2021/04/09	23	114.83	19	113.37	113.00	4	12,433	0.03%
2021/04/08	11.2	114.38	14	116.18	113.50	-2.8	12,344	-0.02%
2021/04/07	4	112.75	1	111.50	115.00	3	12,160	0.02%
2021/04/06	16	110.81	26	114.02	114.00	-10	12,000	-0.08%
2021/04/01	26	104.08	46	103.78	105.50	-20	11,755	-0.17%
2021/03/31	19	102.45	3	104.00	102.00	16	11,534	0.14%
2021/03/30	49	103.09	104	101.62	103.00	-55	11,375	-0.48%	大賣/
2021/03/29	48	99.63	8	100.98	99.40	40	11,059	0.36%
2021/03/26	4	97.63	1	97.80	98.00	3	10,827	0.03%
2021/03/25	247	99.35	18	98.50	96.70	229	10,729	2.13%	大買/鉅額交易
2021/03/24	34	94.70	1	95.00	94.80	33	10,232	0.32%
2021/03/23	6	93.70	14.6	94.58	93.60	-8.6	10,227	-0.08%
2021/03/22	2	94.15	6	93.87	93.50	-4	10,174	-0.04%
2021/03/19	7.2	92.72	2	93.05	92.80	5.2	10,113	0.05%
2021/03/18	8.4	94.05	7	95.16	94.10	1.4	10,049	0.01%
2021/03/17	100	95.58	84	94.13	94.50	16	9,947	0.16%
2021/03/16	19	95.17	26	95.46	98.70	-7	9,404	-0.07%
2021/03/15	13	89.68	13	89.21	89.80	0	8,980	0.00%
2021/03/12	3	88.70	4	88.85	88.40	-1	8,991	-0.01%
2021/03/11	14	88.15	12	87.34	88.20	2	8,903	0.02%
2021/03/10	0	0.00	3.3	85.94	86.30	-3.3	8,775	-0.04%
2021/03/09	1.3	84.18	1	85.40	85.30	0.3	8,750	0.00%
2021/03/08	22.5	84.37	4	84.28	84.50	18.5	8,811	0.21%
2021/03/04	11	84.57	2	85.90	84.70	9	8,712	0.10%
2021/03/03	16	85.63	0	0.00	84.90	16	8,709	0.18%
2021/03/02	9.5	87.26	19.2	87.92	85.70	-9.7	8,584	-0.11%
2021/02/26	17.1	84.71	5	84.74	84.60	12.1	8,371	0.14%
2021/02/25	35	86.76	15	87.12	86.50	20	8,356	0.24%
2021/02/24	28	85.63	15	86.31	84.10	13	8,261	0.16%
2021/02/23	17	85.16	16	84.74	84.00	1	7,957	0.01%
2021/02/22	67.4	89.78	16	90.21	87.60	51.4	7,648	0.67%
2021/02/19	11.1	82.93	25	84.95	87.80	-13.9	7,132	-0.19%
2021/02/18	33.6	78.85	28.4	79.23	79.90	5.2	6,636	0.08%
2021/02/17	9.4	75.91	51.2	76.02	76.30	-41.8	6,055	-0.69%
2021/02/05	10.1	70.28	25	70.40	69.40	-14.9	5,783	-0.26%
2021/02/04	0	0.00	4	69.00	68.80	-4	5,746	-0.07%
2021/02/03	1	67.90	22	69.17	68.60	-21	5,769	-0.36%
2021/02/02	2	67.30	1	68.19	67.90	1	5,945	0.02%
2021/02/01	2	65.17	3	66.37	66.80	-1	6,203	-0.02%
2021/01/29	61	67.55	0	0.00	66.20	61	6,303	0.97%
2021/01/28	39	69.45	7	69.51	68.70	32	6,298	0.51%
2021/01/27	36.1	75.18	21	73.74	72.80	15.1	6,149	0.25%
2021/01/26	4	74.48	40	75.45	76.20	-36	5,438	-0.66%
2021/01/25	19	69.43	2.2	69.14	69.30	16.9	4,835	0.35%
2021/01/22	0	0.00	1.4	66.57	67.60	-1.4	4,794	-0.03%
2021/01/21	2.2	65.23	0	0.00	64.60	2.2	4,809	0.05%
2021/01/20	1.2	67.67	0	0.00	65.30	1.2	4,819	0.02%
2021/01/19	5	68.26	0	0.00	67.50	5	4,842	0.10%
2021/01/18	23	69.17	9.1	70.17	69.00	13.9	4,972	0.28%
2021/01/15	26	71.23	34.2	70.77	69.50	-8.2	4,999	-0.16%
2021/01/14	14.5	69.30	15	69.96	69.70	-0.5	4,984	-0.01%
2021/01/13	1	68.00	0.4	68.70	67.80	0.6	4,922	0.01%
2021/01/12	0	0.00	4.1	68.15	66.70	-4.1	4,993	-0.08%
2021/01/11	1	65.00	1.1	65.97	67.40	-0.1	5,037	0.00%
2021/01/08	9.6	67.83	6	67.72	67.20	3.6	5,155	0.07%
2021/01/07	2	66.50	3	66.77	66.80	-1	5,201	-0.02%
2021/01/06	4	66.58	0	0.00	65.50	4	5,280	0.08%
2021/01/05	2	66.75	2	67.10	66.50	0	5,349	0.00%
2021/01/04	2	67.00	7	67.07	67.30	-5	5,502	-0.09%
2020/12/31	1	65.70	1	66.10	65.70	0	6,172	0.00%
2020/12/29	2	64.30	1	64.20	64.20	1	6,793	0.01%
2020/12/28	2	65.20	1	65.20	65.10	1	6,926	0.01%
2020/12/25	2	64.70	1	64.80	64.70	1	7,084	0.01%
2020/12/24	0.1	65.00	1	65.40	65.00	-1	7,243	-0.01%
2020/12/23	1	64.00	0	0.00	63.70	1	7,464	0.01%
2020/12/22	2	64.00	2	64.20	64.00	0	7,877	0.00%
2020/12/18	6	63.82	4	63.95	63.60	2	8,471	0.02%
2020/12/17	3	63.67	1	63.40	63.40	2	8,854	0.02%
2020/12/16	1	64.80	2	64.75	64.70	-1	9,049	-0.01%
2020/12/15	3	64.83	1	64.80	64.30	2	9,574	0.02%
2020/12/14	5	65.76	0	0.00	65.90	5	10,057	0.05%
2020/12/11	0	0.00	1	65.10	65.40	-1	11,020	-0.01%
2020/12/10	2	67.50	1	67.40	67.10	1	11,773	0.01%
2020/12/09	2	69.25	3	69.17	69.40	-1	11,866	-0.01%
2020/12/08	2	68.65	6	68.73	68.40	-4	11,815	-0.03%
2020/12/07	4	68.28	3	67.87	67.20	1	11,731	0.01%
2020/12/04	3	68.47	11	68.17	67.90	-8	11,694	-0.07%
2020/12/03	2	68.10	3	67.40	67.40	-1	11,759	-0.01%
2020/12/02	5	68.38	1	68.70	68.70	4	11,711	0.03%
2020/12/01	4	66.88	6	67.42	67.60	-2	11,601	-0.02%
2020/11/30	3	66.97	1	67.30	66.90	2	11,605	0.02%
2020/11/27	8	66.99	4	67.15	66.70	4	11,637	0.03%
2020/11/26	1	65.60	2	65.90	66.10	-1	11,562	-0.01%
2020/11/25	4	66.05	0	0.00	65.40	4	11,556	0.03%
2020/11/24	14	66.95	2	67.15	66.40	12	11,565	0.10%
2020/11/23	2	66.30	10	66.13	67.20	-8	11,498	-0.07%
2020/11/20	2	64.75	2	65.25	65.30	0	11,365	0.00%
2020/11/19	2	65.20	0	0.00	64.90	2	11,354	0.02%
2020/11/17	2	65.10	0	0.00	65.10	2	11,325	0.02%
2020/11/16	1	65.50	0	0.00	65.40	1	11,380	0.01%
2020/11/13	3	65.23	1	64.50	65.70	2	11,383	0.02%
2020/11/12	1	64.10	1	63.90	63.90	0	11,363	0.00%
2020/11/11	1	65.00	1	65.40	65.30	0	11,322	0.00%
2020/11/10	7	65.31	9	65.40	64.70	-2	11,299	-0.02%
2020/11/09	6	68.17	3	68.10	68.00	3	11,116	0.03%
2020/11/06	5	71.40	0	0.00	71.10	5	10,825	0.05%
2020/11/05	5	70.80	0	0.00	70.90	5	10,723	0.05%
2020/11/04	1	70.10	0	0.00	70.10	1	10,662	0.01%
2020/11/03	3	70.13	4	70.25	70.30	-1	10,795	-0.01%
2020/11/02	3	68.30	10	67.70	68.30	-7	10,743	-0.07%
2020/10/30	10	67.70	0	0.00	66.70	10	10,713	0.09%
2020/10/28	1	69.30	0	0.00	68.10	1	10,672	0.01%
2020/10/27	3	68.90	5	68.10	68.50	-2	10,652	-0.02%
2020/10/26	3	71.83	18	70.81	69.00	-15	10,621	-0.14%
2020/10/23	1	71.60	43	71.46	71.00	-42	10,467	-0.40%
2020/10/22	1	71.30	21	70.51	70.70	-20	10,379	-0.19%
2020/10/21	1	70.60	2	70.10	70.00	-1	10,253	-0.01%
2020/10/20	1	69.60	33	69.66	69.50	-32	10,227	-0.31%
2020/10/19	1	69.60	0	0.00	69.50	1	10,126	0.01%
2020/10/16	2	70.15	83	70.02	68.00	-81	10,087	-0.80%
2020/10/15	0	0.00	72	69.72	69.50	-72	9,935	-0.72%
2020/10/14	11	69.60	3	70.80	69.50	8	9,900	0.08%
2020/10/13	5	70.30	0	0.00	70.10	5	9,877	0.05%
2020/10/12	10	70.00	235	70.00	70.50	-225	9,844	-2.29%	大賣/鉅額交易
2020/10/08	81	71.17	18	71.17	69.30	63	9,750	0.65%
2020/10/07	7	69.56	28	69.16	71.60	-21	9,124	-0.23%
2020/10/06	33	66.09	33	66.09	67.90	0	8,740	0.00%
2020/10/05	6	65.42	0	0.00	65.10	6	8,690	0.07%
2020/09/30	9	64.42	7	65.50	66.30	2	8,782	0.02%
2020/09/29	3	64.80	1	65.20	64.00	2	8,741	0.02%
2020/09/28	8	65.74	7	66.94	64.60	1	8,704	0.01%
2020/09/25	47	67.75	37	67.71	67.30	10	8,552	0.12%
2020/09/24	36	68.50	17	68.61	67.50	19	8,202	0.23%
2020/09/23	24	68.16	34	68.88	70.10	-10	7,934	-0.13%
2020/09/22	43	69.95	49	69.89	68.50	-6	7,740	-0.08%
2020/09/21	19	69.99	7	69.46	69.00	12	7,383	0.16%
2020/09/18	114	71.70	22	72.10	72.20	92	7,242	1.27%	大買/
2020/09/17	132	71.60	31	70.58	72.00	101	6,767	1.49%	大買/鉅額交易
2020/09/16	83	69.44	42	69.21	70.00	41	6,369	0.64%
2020/09/15	36	63.40	31	64.12	65.10	5	5,609	0.09%
2020/09/14	2	57.25	4	58.15	59.20	-2	4,909	-0.04%
2020/09/11	0	0.00	1	54.20	53.90	-1	4,784	-0.02%
2020/09/08	1	55.80	3	55.27	54.70	-2	4,999	-0.04%
2020/09/03	6	55.35	0	0.00	54.80	6	5,220	0.11%
2020/09/02	0	0.00	3	55.20	55.30	-3	5,323	-0.06%
2020/09/01	1	53.20	2	53.50	53.40	-1	5,620	-0.02%
2020/08/31	1	53.60	0	0.00	53.80	1	5,701	0.02%
2020/08/28	1	54.10	3	54.63	53.80	-2	5,973	-0.03%
2020/08/26	0	0.00	1	54.50	54.40	-1	6,355	-0.02%
2020/08/21	1	51.70	2	51.95	52.10	-1	6,881	-0.01%
2020/08/20	8	52.01	3	51.70	50.90	5	7,135	0.07%
2020/08/19	3	55.80	1	55.90	55.10	2	7,182	0.03%
2020/08/18	2	55.45	0	0.00	55.40	2	7,250	0.03%
2020/08/17	1	55.10	1	55.60	55.30	0	7,487	0.00%
2020/08/14	2	54.95	3	55.20	54.70	-1	7,583	-0.01%
2020/08/13	2	54.60	1	54.70	54.80	1	7,687	0.01%
2020/08/12	1	52.70	1	53.70	54.80	0	8,026	0.00%
2020/08/11	4	53.30	1	53.10	53.00	3	8,560	0.04%
2020/08/10	2	56.40	2	56.00	54.80	0	8,853	0.00%
2020/08/07	18	56.84	7	56.44	56.00	11	9,415	0.12%
2020/08/06	0	0.00	7	53.53	52.70	-7	9,507	-0.07%
2020/08/04	0	0.00	2	53.70	53.70	-2	10,440	-0.02%
2020/08/03	8	53.80	0	0.00	53.80	8	11,261	0.07%
2020/07/31	3	52.70	2	52.90	52.80	1	11,751	0.01%
2020/07/30	3	52.33	1	52.50	53.00	2	12,488	0.02%
2020/07/29	0	0.00	2	50.55	51.60	-2	12,730	-0.02%
2020/07/28	0	0.00	1	51.70	50.20	-1	12,797	-0.01%
2020/07/27	1	50.00	4	50.95	50.00	-3	12,956	-0.02%
2020/07/24	2	51.45	0	0.00	51.00	2	13,285	0.02%
2020/07/23	1	52.30	0	0.00	52.70	1	13,327	0.01%
2020/07/22	2	53.50	0	0.00	52.70	2	13,415	0.01%
2020/07/21	0	0.00	5	53.00	53.30	-5	13,584	-0.04%
2020/07/17	6	52.80	2	54.80	52.10	4	13,921	0.03%
2020/07/16	4	55.20	0.1	55.40	55.00	3.9	13,922	0.03%
2020/07/15	3	59.20	55	58.16	58.20	-52	13,949	-0.37%
2020/07/14	5	60.80	1	61.40	59.50	4	14,039	0.03%
2020/07/13	11	62.14	3	62.50	62.50	8	14,127	0.06%
2020/07/10	9	62.33	44	62.07	61.50	-35	14,144	-0.25%
2020/07/09	64	62.47	21	62.19	62.10	43	14,181	0.30%
2020/07/08	10	59.60	3	60.10	61.20	7	14,222	0.05%
2020/07/07	21	60.51	0	60.40	60.40	21	14,351	0.15%
2020/07/06	3	59.90	12	60.00	59.90	-9	14,471	-0.06%
2020/07/03	1	59.00	2	58.85	58.70	-1	14,561	-0.01%
2020/07/02	0	0.00	2	58.30	58.40	-2	14,934	-0.01%
2020/07/01	1	58.00	1	57.30	57.10	0	15,227	0.00%
2020/06/30	1	56.70	3	56.27	56.70	-2	15,401	-0.01%
2020/06/29	0	0.00	1	57.00	56.20	-1	15,402	-0.01%
2020/06/24	0	0.00	1	55.70	55.90	-1	15,345	-0.01%
2020/06/23	6	55.38	8	55.25	55.00	-2	15,400	-0.01%
2020/06/22	4	55.25	16	56.23	56.20	-12	15,324	-0.08%
2020/06/19	2	53.90	6	53.02	53.80	-4	15,159	-0.03%
2020/06/18	1	53.10	5	53.80	53.10	-4	15,116	-0.03%
2020/06/17	5	53.50	0	0.00	53.10	5	15,086	0.03%
2020/06/16	2	52.50	20.1	52.10	52.70	-18.1	15,056	-0.12%
2020/06/15	1	51.40	6	51.83	51.10	-5	15,052	-0.03%
2020/06/12	33	51.46	12	51.15	51.80	21	15,063	0.14%
2020/06/11	2.1	51.36	6	50.77	50.50	-3.9	15,064	-0.03%
2020/06/10	2	51.70	3	51.47	51.60	-1	15,146	-0.01%
2020/06/09	9	52.63	8	51.94	52.00	1	15,178	0.01%
2020/06/08	23.5	52.31	10	52.62	52.00	13.5	15,246	0.09%
2020/06/04	11	59.06	4	59.10	58.00	7	15,353	0.05%
2020/06/03	20	60.20	19	59.96	60.30	1	15,769	0.01%
2020/06/02	2	58.15	3	59.33	57.70	-1	15,984	-0.01%
2020/06/01	5	58.62	17	59.01	58.30	-12	16,421	-0.07%
2020/05/29	5	57.32	6	57.28	57.70	-1	16,642	-0.01%
2020/05/28	3	57.27	3.1	57.65	57.10	-0.1	16,528	0.00%
2020/05/27	15	58.34	52	56.07	55.90	-37	16,379	-0.23%
2020/05/26	14	57.97	0	0.00	58.10	14	16,134	0.09%
2020/05/25	5	57.00	6	57.75	57.80	-1	16,019	-0.01%
2020/05/22	6	57.90	4	57.20	57.10	2	15,985	0.01%
2020/05/21	1.5	57.93	0	0.00	58.00	1.5	15,991	0.01%
2020/05/20	2	57.45	3	57.37	57.40	-1	15,879	-0.01%
2020/05/19	36	58.46	28	58.49	57.00	8	15,747	0.05%
2020/05/18	43	61.14	56	60.70	61.20	-13	15,364	-0.08%
2020/05/15	60	59.17	28	58.51	57.50	32	14,791	0.22%
2020/05/14	35	61.48	23	61.63	59.80	12	14,442	0.08%
2020/05/13	1	60.80	7	59.66	61.00	-6	13,802	-0.04%
2020/05/12	23	61.27	101	61.79	60.80	-78	13,520	-0.58%	大賣/
2020/05/11	100	59.48	14	58.05	59.50	86	12,981	0.66%
2020/05/08	34	59.07	78	57.95	58.30	-44	12,517	-0.35%
2020/05/07	54	53.18	26	54.13	55.70	28	11,727	0.24%
2020/05/06	14	53.45	9	53.59	50.70	5	11,237	0.04%
2020/05/05	4	47.78	11	47.91	50.30	-7	10,483	-0.07%
2020/05/04	4	45.75	7	45.21	45.80	-3	10,202	-0.03%
2020/04/30	10	46.22	1	46.10	46.10	9	10,141	0.09%
2020/04/29	10	46.98	12	47.00	47.75	-2	9,941	-0.02%
2020/04/28	11	45.20	13.2	44.94	44.85	-2.2	9,568	-0.02%
2020/04/27	6	45.88	1	45.90	45.85	5	9,479	0.05%
2020/04/24	5	46.59	4	46.69	46.10	1	9,357	0.01%
2020/04/23	1	45.90	2	46.58	46.30	-1	9,122	-0.01%
2020/04/22	6	45.04	7	44.72	45.40	-1	8,898	-0.01%
2020/04/21	9	44.34	5	43.28	43.05	4	8,656	0.05%
2020/04/17	2	43.73	3	44.60	43.85	-1	8,441	-0.01%
2020/04/16	7	46.02	2	45.50	45.65	5	8,248	0.06%
2020/04/15	0	0.00	90	45.24	45.00	-90	8,048	-1.12%
2020/04/14	19	46.57	22	45.25	45.45	-3	7,936	-0.04%
2020/04/13	9	46.68	7	46.38	45.80	2	7,732	0.03%
2020/04/10	16.3	44.58	26	44.84	44.50	-9.7	7,445	-0.13%
2020/04/09	51	45.23	11	44.64	44.05	40	7,180	0.56%
2020/04/08	2	43.08	5	43.52	43.40	-3	6,922	-0.04%
2020/04/07	13	45.10	17	44.74	43.50	-4	6,708	-0.06%
2020/04/06	15	43.37	9	43.54	43.70	6	6,238	0.10%
2020/04/01	2	39.33	6	39.33	39.75	-4	5,855	-0.07%
2020/03/31	2	36.20	0	0.00	36.15	2	5,580	0.04%
2020/03/30	6	36.51	0	0.00	36.20	6	5,518	0.11%
2020/03/27	3	36.85	3	36.55	36.00	0	5,446	0.00%
2020/03/26	2	35.20	2	35.00	35.00	0	5,314	0.00%
2020/03/25	1	35.20	52	34.87	34.25	-51	5,254	-0.97%
2020/03/24	1	34.90	4	34.90	34.40	-3	5,180	-0.06%
2020/03/23	0	0.00	2	33.43	33.15	-2	5,108	-0.04%
2020/03/20	1	33.50	1	33.55	33.85	0	5,069	0.00%
2020/03/19	6	32.63	6	32.26	31.10	0	5,000	0.00%
2020/03/18	4	35.03	4	35.43	34.50	0	4,882	0.00%
2020/03/17	13	34.90	14	35.04	34.45	-1	4,772	-0.02%
2020/03/16	6	34.94	1	35.35	34.20	5	4,627	0.11%
2020/03/13	0	0.00	2	32.80	32.95	-2	4,383	-0.05%
2020/03/12	2	35.90	12	37.18	35.70	-10	4,232	-0.24%
2020/03/11	22	40.60	14	38.70	38.20	8	3,998	0.20%
2020/03/10	6	40.89	271	39.13	38.90	-265	3,708	-7.15%	大賣/鉅額交易
2020/03/09	128	47.12	30	45.70	43.00	98	3,398	2.88%	大買/
2020/03/06	8	44.99	15	45.45	46.20	-7	2,687	-0.26%
2020/03/05	32	41.66	33	41.33	42.00	-1	2,126	-0.05%
2020/03/04	45	37.04	46	38.15	39.15	-1	1,554	-0.06%
2020/03/03	0	0.00	2	35.05	35.60	-2	1,144	-0.17%
2020/03/02	4	35.83	3	35.17	35.10	1	1,075	0.09%
2020/02/27	23	34.73	1	34.35	34.10	22	970	2.27%
2020/02/26	11	34.87	5	34.85	34.50	6	925	0.65%
2020/02/25	11	35.32	1	35.20	35.00	10	895	1.12%
2020/02/24	41	37.41	3	37.48	36.65	38	808	4.70%
2020/02/13	14	33.95	0	0.00	33.75	14	470	2.97%
2020/02/12	10	33.75	2	33.75	33.70	8	465	1.72%
2020/02/11	3	33.55	1	33.80	33.75	2	462	0.43%
2020/02/10	10	35.01	2	34.50	33.85	8	454	1.76%
2020/02/07	28	34.31	7	34.94	34.40	21	390	5.37%
2020/02/06	34	34.20	30	34.55	33.70	4	327	1.22%
2020/02/05	6	33.95	11	34.07	34.10	-5	312	-1.60%
2020/02/04	10	33.95	20	34.51	33.60	-10	297	-3.37%
2020/01/17	53	32.76	0	0.00	32.85	53	218	24.29%
2020/01/14	0	0.00	30	32.80	32.75	-30	231	-12.93%
2020/01/13	0	0.00	20	32.56	32.70	-20	232	-8.61%
2020/01/03	1	33.00	0	0.00	33.20	1	246	0.41%
2019/12/30	10	32.80	0	0.00	32.75	10	253	3.95%
2019/12/13	10	32.30	0	0.00	32.35	10	291	3.43%
2019/11/25	0	0.00	2	32.45	32.35	-2	488	-0.41%
2019/11/21	4	32.50	0	0.00	32.30	4	552	0.72%
2019/11/14	10	32.45	0	0.00	32.30	10	611	1.64%
2019/11/13	11	32.96	0	0.00	32.70	11	612	1.79%
2019/11/12	29.1	33.00	0	0.00	33.15	29.1	631	4.61%
2019/11/11	0	32.90	10	33.30	32.95	-10	651	-1.54%
2019/11/08	0	0.00	31	33.32	33.50	-31	654	-4.73%
2019/11/07	0	0.00	9	33.00	32.95	-9	657	-1.37%
2019/11/06	1	33.35	20	33.38	33.35	-19	655	-2.90%
2019/11/04	0	0.00	50	33.13	33.10	-50	654	-7.64%
2019/11/01	0	0.00	10	33.50	33.50	-10	654	-1.53%
2019/10/31	0	0.00	20	33.35	33.40	-20	655	-3.05%
2019/10/28	1	33.95	0	0.00	34.05	1	653	0.15%
2019/10/22	0	0.00	5	33.05	32.90	-5	646	-0.77%
2019/10/15	0	0.00	1	32.20	31.95	-1	637	-0.16%
2019/10/02	0	0.00	1	33.70	33.70	-1	631	-0.16%
2019/09/10	0	0.00	10	34.00	33.85	-10	565	-1.77%
2019/09/09	0	0.00	1	33.90	34.00	-1	558	-0.18%
2019/09/05	0	0.00	1	35.75	34.90	-1	524	-0.19%
2019/09/04	0	0.00	20	35.20	35.30	-20	493	-4.05%
2019/09/02	3	34.50	3	34.92	35.10	0	466	0.00%
2019/08/30	0	0.00	2	34.63	34.70	-2	446	-0.45%
2019/08/29	3	34.63	45	34.68	34.95	-42	415	-10.11%
2019/08/27	2	34.33	7	34.48	34.00	-5	369	-1.35%
2019/08/22	0	0.00	20	34.55	34.25	-20	297	-6.71%
2019/08/20	0	0.00	1	34.40	34.50	-1	280	-0.36%
2019/08/15	105	32.95	0	0.00	33.10	105	233	44.92%	大買/鉅額交易
2019/08/12	30	31.98	0	0.00	31.75	30	189	15.86%
2019/08/01	5	30.95	0	0.00	30.95	5	182	2.74%
2019/07/26	50	32.00	0	0.00	31.85	50	177	28.24%
2019/07/25	45	31.47	0	0.00	31.60	45	171	26.30%
2019/07/24	10	31.20	0	0.00	31.20	10	170	5.86%
2019/07/16	0	0.00	1	30.95	30.85	-1	164	-0.61%
2019/07/11	1	30.75	0	0.00	30.85	1	168	0.59%
2019/07/03	1	31.90	0	0.00	32.10	1	158	0.63%
2019/06/25	0	0.00	1	31.50	31.35	-1	173	-0.58%
2019/06/24	1	31.15	0	0.00	31.50	1	180	0.56%
2019/06/20	5	31.25	0	0.00	31.25	5	189	2.64%
2019/05/23	0	0.00	50	30.00	30.00	-50	229	-21.75%
2019/05/21	0	0.00	53	30.10	30.20	-53	231	-22.90%
2019/05/17	3	30.10	0	0.00	30.05	3	231	1.29%
2019/04/29	0	0.00	1	32.10	31.95	-1	217	-0.46%
2019/04/17	0	0.00	1	32.35	32.30	-1	205	-0.49%
2019/04/15	10	32.15	1	32.15	32.20	9	195	4.60%
2019/04/12	10	32.00	0	0.00	32.00	10	193	5.18%
2019/04/10	1	32.15	0	0.00	32.05	1	187	0.53%
2019/04/03	10	31.60	0	0.00	31.85	10	173	5.75%
2019/03/27	20	31.30	0	0.00	31.20	20	153	13.02%
2019/03/26	10	31.00	0	0.00	30.95	10	147	6.77%
2019/03/21	40	30.53	0	0.00	30.80	40	126	31.61%
2019/03/19	26	30.15	0	0.00	30.15	26	114	22.70%
2019/03/15	24	29.00	0	0.00	29.10	24	114	20.95%
2019/03/14	20	29.00	0	0.00	29.10	20	112	17.71%
2019/03/13	30	28.99	0	0.00	29.10	30	110	27.12%
2019/02/22	0	29.45	0	0.00	29.45	0	96	0.00%
2019/02/18	2	29.00	0	0.00	29.15	2	90	2.22%
2018/11/12	0	0.00	1	28.60	28.55	-1	134	-0.74%
2018/10/23	1	28.45	0	0.00	28.45	1	171	0.58%
2018/08/08	0	0.00	3	30.50	30.45	-3	243	-1.23%
2018/07/04	10	30.30	0	0.00	30.30	10	334	2.99%
2018/06/26	1	30.00	0	0.00	30.20	1	328	0.30%
2018/06/08	2	32.65	0	0.00	32.50	2	425	0.47%
2018/06/07	1	32.70	0	0.00	32.65	1	431	0.23%
2018/06/01	0	0.00	6	32.14	32.15	-6	482	-1.24%
2018/05/29	0	0.00	10	32.41	32.25	-10	507	-1.97%
2018/05/17	10	31.95	0	0.00	32.00	10	659	1.52%
2018/04/27	1	32.50	0	0.00	32.50	1	786	0.13%
2018/03/23	0	0.00	2	35.75	36.40	-2	929	-0.22%
2018/03/20	0	0.00	1	37.95	38.00	-1	962	-0.10%
2018/03/16	0	0.00	1	38.40	37.80	-1	1,143	-0.09%
2018/03/15	1	38.50	4	38.70	38.25	-3	1,163	-0.26%
2018/03/14	0	0.00	1	37.60	37.65	-1	1,204	-0.08%
2018/03/12	0	0.00	1	37.00	37.50	-1	1,245	-0.08%
2018/03/07	0	0.00	2	36.85	37.00	-2	1,244	-0.16%
2018/02/23	0	0.00	22	36.91	37.05	-22	1,473	-1.49%
2018/02/22	0	0.00	47	35.93	36.50	-47	1,453	-3.23%
2018/02/21	0	0.00	10	35.20	35.10	-10	1,443	-0.69%
2018/02/07	30	34.18	0	0.00	34.60	30	1,485	2.02%
2018/02/06	2	33.73	2	33.83	34.60	0	1,492	0.00%
2018/02/02	1	34.30	0	0.00	34.90	1	1,509	0.07%
2018/01/30	0	0.00	1	35.40	35.35	-1	1,638	-0.06%
2018/01/19	1	34.60	0	0.00	34.60	1	2,076	0.05%
2018/01/15	0	0.00	2	34.60	34.90	-2	2,070	-0.10%
2018/01/11	1	35.25	0	0.00	34.75	1	2,118	0.05%
2018/01/10	30	35.22	0	0.00	35.00	30	2,123	1.41%
2018/01/09	12	35.83	0	0.00	35.70	12	2,107	0.57%
2018/01/05	1	37.75	0	0.00	37.55	1	2,078	0.05%