松翰 (5471)-國泰-板橋券商分點個股進出

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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	0	0.00	0	49.90	49.75	0	558	0.00%
2024/04/24	9	49.88	1	50.10	50.10	8	561	1.43%
2024/04/23	0	0.00	0	49.18	49.30	0	566	0.00%
2024/04/19	2.1	49.75	2	49.78	49.75	0.1	570	0.01%
2024/04/18	0	0.00	2	51.00	51.30	-2	568	-0.35%
2024/04/17	6	51.75	0	0.00	51.70	6	568	1.05%
2024/04/16	1	50.60	0	0.00	51.20	1	569	0.18%
2024/04/15	4	53.00	0	0.00	52.40	4	566	0.71%
2024/04/11	6	54.17	1.1	53.99	53.50	5	563	0.88%
2024/04/10	3	54.40	1	54.70	55.10	2	562	0.36%
2024/04/09	1	53.50	0	0.00	53.80	1	554	0.18%
2024/04/08	1	54.20	0.2	53.55	53.30	0.8	557	0.14%
2024/04/03	16	53.86	1	54.00	54.60	15	559	2.68%
2024/04/02	1	55.40	1.2	54.83	54.20	-0.2	593	-0.03%
2024/04/01	5	55.00	7.1	54.79	54.90	-2	583	-0.35%
2024/03/29	0	53.20	16	52.99	52.80	-16	555	-2.88%
2024/03/28	6	54.18	14	53.79	53.70	-8	547	-1.46%
2024/03/27	11.1	53.45	8.2	53.17	54.10	2.9	493	0.58%
2024/03/26	1	49.70	0	0.00	49.20	1	422	0.24%
2024/03/25	0.1	50.00	0	0.00	49.85	0.1	421	0.02%
2024/03/22	20	49.39	0	0.00	49.30	20	429	4.66%
2024/03/21	1.2	49.85	0	0.00	49.75	1.2	435	0.27%
2024/03/20	1	48.75	0	0.00	48.80	1	440	0.23%
2024/03/19	0.1	48.60	2	48.26	48.25	-1.9	449	-0.43%
2024/03/18	0	48.75	1	48.35	48.70	-1	453	-0.22%
2024/03/15	10	48.68	0	0.00	48.60	10	456	2.19%
2024/03/14	2	49.38	0	0.00	49.65	2	460	0.43%
2024/03/13	1	49.90	0	0.00	49.65	1	466	0.22%
2024/03/12	0	51.05	0	0.00	50.90	0	467	0.00%
2024/03/11	0	50.80	0	0.00	50.90	0	472	0.00%
2024/03/08	0	50.30	1	50.50	50.20	-1	486	-0.20%
2024/03/07	1	51.40	10	51.00	51.00	-9	497	-1.81%
2024/03/06	10	52.50	1	52.30	52.40	9	503	1.79%
2024/03/05	0	52.00	0	0.00	52.30	0	523	0.00%
2024/03/04	0.1	52.22	0	0.00	51.90	0.1	546	0.01%
2024/03/01	0	52.97	1	52.50	52.50	-1	583	-0.17%
2024/02/29	1	53.40	0	0.00	53.70	1	608	0.17%
2024/02/27	0	54.08	0	0.00	54.10	0	630	0.00%
2024/02/26	0	53.30	0	53.68	53.60	0	701	-0.01%
2024/02/23	0	53.70	1	53.10	53.00	-1	843	-0.12%
2024/02/22	0	0.00	2	53.50	53.40	-2	898	-0.22%
2024/02/21	0	53.63	0	53.60	53.70	0	947	0.00%
2024/02/20	0	53.50	1	53.50	53.20	-1	950	-0.10%
2024/02/19	0	53.07	0	0.00	53.30	0	951	0.00%
2024/02/16	0	52.90	2	52.45	52.60	-2	960	-0.21%
2024/02/15	4	51.45	0	0.00	51.50	4	966	0.41%
2024/02/05	0.3	51.70	0	0.00	51.70	0.3	966	0.03%
2024/02/01	0	53.30	0	0.00	52.80	0	973	0.00%
2024/01/31	0	53.40	0	0.00	53.20	0	980	0.00%
2024/01/30	1	53.60	0	0.00	52.70	1	983	0.10%
2024/01/26	0	54.50	0	0.00	54.50	0	988	0.00%
2024/01/25	0	54.71	0	0.00	54.70	0	989	0.00%
2024/01/24	0	0.00	1	55.30	55.20	-1	990	-0.10%
2024/01/22	0	0.00	1	53.80	53.80	-1	993	-0.10%
2024/01/19	0	53.03	0	0.00	52.90	0	992	0.00%
2024/01/18	1	52.00	0	0.00	52.90	1	995	0.10%
2024/01/17	0.2	52.00	0	0.00	52.10	0.2	1,005	0.02%
2024/01/16	1	53.60	3	53.50	52.90	-2	1,009	-0.20%
2024/01/12	0	54.60	0	0.00	54.10	0	1,009	0.00%
2024/01/10	0	54.90	0	0.00	54.60	0	1,031	0.00%
2024/01/08	0.2	54.60	0	0.00	54.20	0.2	1,033	0.02%
2024/01/05	1	55.00	0	0.00	54.80	1	1,035	0.10%
2024/01/04	3	55.53	0	0.00	55.20	3	1,034	0.29%
2024/01/02	0.3	56.60	0	0.00	56.40	0.3	1,029	0.03%
2023/12/29	6	57.50	6	57.30	57.40	0	1,023	0.00%
2023/12/28	1	58.10	3	57.77	57.80	-2	1,014	-0.20%
2023/12/26	0	0.00	0	55.50	55.60	0	976	0.00%
2023/12/25	2	54.05	8	54.79	54.90	-6	977	-0.61%
2023/12/21	0	54.20	15.3	54.50	54.30	-15.2	984	-1.55%
2023/12/19	0	0.00	1	55.00	55.20	-1	975	-0.10%
2023/12/18	1	55.80	0	0.00	55.80	1	968	0.10%
2023/12/15	1	57.30	0	0.00	57.00	1	961	0.10%
2023/12/14	1	56.60	1	56.80	56.80	0	950	0.00%
2023/12/13	0	0.00	0	56.90	57.20	0	940	0.00%
2023/12/11	2	57.00	0	0.00	56.70	2	929	0.22%
2023/12/08	0	56.00	0	56.10	56.70	0	920	0.00%
2023/12/07	0	0.00	5	55.66	55.40	-5	908	-0.55%
2023/12/06	1	56.00	13	56.21	56.20	-12	899	-1.33%
2023/12/05	5	56.10	18.5	55.81	55.90	-13.5	891	-1.51%
2023/12/04	18	57.19	0	0.00	57.00	18	877	2.05%
2023/12/01	4.1	57.13	4	57.28	57.70	0.1	862	0.01%
2023/11/30	3	57.57	0	0.00	56.90	3	844	0.36%
2023/11/29	4	57.75	8	58.16	58.00	-4	824	-0.49%
2023/11/28	2	57.70	1	58.40	58.50	1	799	0.13%
2023/11/27	11	56.63	9	56.34	56.50	2	762	0.26%
2023/11/24	4.2	56.68	54	56.90	56.50	-49.8	732	-6.81%
2023/11/22	31.1	57.46	80	58.04	57.80	-48.9	624	-7.83%
2023/11/21	19	54.54	9	54.53	55.00	10	478	2.09%
2023/11/20	4.5	52.76	18	52.45	53.90	-13.5	415	-3.25%
2023/11/17	0	0.00	2	50.60	50.60	-2	362	-0.55%
2023/11/16	0	49.93	1	49.95	49.85	-1	357	-0.28%
2023/11/15	0.8	50.55	1	50.90	50.30	-0.2	353	-0.05%
2023/11/14	0	50.10	5	49.64	49.90	-5	341	-1.46%
2023/11/09	1	49.10	0	0.00	49.10	1	335	0.30%
2023/11/08	0	50.20	5	50.02	50.00	-5	335	-1.49%
2023/11/06	0	0.00	2	49.48	49.65	-2	329	-0.61%
2023/11/03	1	48.75	5	48.55	48.45	-4	327	-1.22%
2023/11/01	4	49.28	2	48.75	48.75	2	324	0.62%
2023/10/31	0	49.40	2.8	49.44	49.40	-2.8	321	-0.88%
2023/10/30	1	48.40	3.3	49.34	49.35	-2.3	317	-0.72%
2023/10/27	1	48.40	0	0.00	48.10	1	316	0.32%
2023/10/25	0	0.00	5	49.19	49.15	-5	314	-1.60%
2023/10/23	0	0.00	1	47.20	48.25	-1	300	-0.33%
2023/10/20	1	47.10	0	0.00	47.10	1	297	0.34%
2023/10/19	0	47.75	0.1	47.75	47.65	0	306	-0.02%
2023/10/18	0	0.00	1	47.90	47.85	-1	311	-0.32%
2023/10/11	0	46.00	10	46.05	45.80	-10	314	-3.18%
2023/10/06	0	46.80	0	0.00	46.60	0	315	0.00%
2023/10/04	0	0.00	1	46.25	46.25	-1	317	-0.31%
2023/10/02	0	46.10	0	46.45	46.15	0	317	0.00%
2023/09/28	1	46.60	0	46.85	46.60	1	316	0.32%
2023/09/27	1	46.45	2	46.88	46.35	-1	314	-0.32%
2023/09/22	0	44.75	10	44.85	44.95	-10	303	-3.30%
2023/09/21	0	45.30	0	0.00	44.90	0	302	0.00%
2023/09/20	0	46.80	0	0.00	45.55	0	302	0.00%
2023/09/18	0	0.00	0.1	46.90	47.00	-0.1	302	-0.03%
2023/09/15	0	0.00	0.1	46.50	46.10	-0.1	299	-0.02%
2023/09/14	0	46.65	0	0.00	46.55	0	297	0.00%
2023/09/13	0	47.00	0	0.00	46.20	0	297	0.00%
2023/09/12	0	0.00	0.2	45.66	45.70	-0.2	300	-0.05%
2023/09/11	0	0.00	2.5	45.54	45.50	-2.5	301	-0.82%
2023/09/07	0.2	46.15	0	0.00	45.70	0.2	303	0.07%
2023/09/05	0	46.35	1	45.95	46.25	-1	300	-0.33%
2023/09/04	0	0.00	2	45.38	45.70	-2	299	-0.67%
2023/09/01	1	45.50	0	0.00	45.40	1	304	0.33%
2023/08/29	2	44.20	1	43.75	44.10	1	296	0.34%
2023/08/28	0	43.85	0	0.00	43.65	0	294	0.00%
2023/08/24	0	43.98	0	0.00	43.75	0	296	0.00%
2023/08/23	0	44.60	3	43.38	43.55	-3	299	-1.00%
2023/08/22	0	43.25	2	43.10	43.00	-2	301	-0.66%
2023/08/21	1	43.35	0	0.00	43.25	1	303	0.33%
2023/08/18	0	43.75	0	0.00	43.55	0	305	0.00%
2023/08/16	0.1	42.50	0	0.00	42.55	0.1	304	0.03%
2023/08/15	1.2	43.21	0	0.00	42.75	1.2	301	0.40%
2023/08/14	1.2	44.02	0	0.00	43.40	1.2	299	0.41%
2023/08/11	0.1	44.45	1	44.20	44.45	-0.9	296	-0.30%
2023/08/10	0	44.64	1	44.50	44.25	-1	295	-0.33%
2023/08/09	0.1	45.64	0	45.50	45.10	0.1	291	0.04%
2023/08/08	0	45.75	0	0.00	45.60	0	289	0.00%
2023/08/07	5	45.76	0	0.00	45.75	5	289	1.73%
2023/08/04	0	46.15	0	0.00	45.80	0	288	0.00%
2023/08/02	0	46.10	0	0.00	46.00	0	287	0.01%
2023/08/01	2	47.00	1	47.75	46.55	1	284	0.35%
2023/07/31	0.1	46.56	0	0.00	46.15	0.1	278	0.03%
2023/07/26	6	45.67	2	45.63	45.60	4	269	1.48%
2023/07/25	6	45.48	0	0.00	45.75	6	269	2.23%
2023/07/24	3	45.82	0	0.00	45.55	3	264	1.14%
2023/07/21	5	47.64	6	47.13	47.10	-1	256	-0.38%
2023/07/20	2	48.30	1	48.25	48.10	1	256	0.40%
2023/07/19	5	48.60	0	0.00	48.55	5	249	2.00%
2023/07/14	1	49.66	0	0.00	49.95	1	241	0.42%
2023/07/13	0	0.00	0	49.90	49.65	0	241	0.00%
2023/07/12	0	49.95	0	0.00	49.75	0	241	0.01%
2023/07/10	2	50.10	0	0.00	49.70	2	242	0.82%
2023/07/07	0	50.90	0	0.00	50.10	0	242	0.00%
2023/07/05	0	50.90	0	0.00	50.80	0	251	0.00%
2023/07/04	0	0.00	0.3	50.61	50.50	-0.3	253	-0.10%
2023/06/30	0	50.30	0	0.00	50.30	0	250	0.00%
2023/06/29	0	50.50	0	0.00	50.00	0	250	0.00%
2023/06/28	4	50.10	15	49.85	49.85	-11	252	-4.35%
2023/06/27	2	50.40	0	0.00	49.85	2	254	0.79%
2023/06/26	2	50.40	0	0.00	50.50	2	253	0.79%
2023/06/21	0	0.00	1	51.00	51.10	-1	255	-0.39%
2023/06/20	0	51.50	0	0.00	51.40	0	258	0.00%
2023/06/16	0.1	51.50	0.5	51.70	51.40	-0.4	261	-0.16%
2023/06/14	0	0.00	0.9	51.98	52.00	-0.9	260	-0.33%
2023/06/13	3	51.70	1	51.80	51.80	2	260	0.77%
2023/06/12	1	51.20	3	51.30	51.40	-2	259	-0.76%
2023/06/09	2	51.50	0	0.00	51.40	2	261	0.76%
2023/06/08	0	51.74	0	0.00	51.10	0	262	0.00%
2023/06/07	1	51.80	2	52.05	51.80	-1	267	-0.37%
2023/06/05	0	0.00	2	51.30	51.30	-2	266	-0.75%
2023/06/01	0	0.00	1	51.30	51.20	-1	270	-0.37%
2023/05/29	2	51.20	0	0.00	51.10	2	279	0.71%
2023/05/19	0	49.93	3	50.20	50.00	-3	288	-1.03%
2023/05/18	0	50.00	3	50.43	50.00	-3	291	-1.03%
2023/05/17	0	0.00	4.1	50.06	50.10	-4.1	294	-1.39%
2023/05/15	2	48.80	0	0.00	48.85	2	295	0.68%
2023/05/12	5	49.24	0	0.00	49.40	5	298	1.67%
2023/05/11	6	49.51	2	49.20	49.20	4	301	1.33%
2023/05/10	10	49.85	0	0.00	49.90	10	308	3.24%
2023/05/09	0	0.00	1	49.95	49.95	-1	313	-0.32%
2023/05/08	1	50.60	1	50.50	50.60	0	318	0.00%
2023/05/04	2	50.10	1	50.20	50.20	1	342	0.29%
2023/05/02	1	50.00	0	0.00	50.20	1	373	0.27%
2023/04/28	6	49.82	0	0.00	49.70	6	379	1.58%
2023/04/27	0.1	49.62	0	49.65	49.75	0.1	375	0.03%
2023/04/26	2	48.85	2	49.30	49.35	0	376	0.00%
2023/04/25	2	49.10	2	49.15	49.15	0	376	0.00%
2023/04/24	0.2	50.50	0	0.00	50.30	0.2	371	0.05%
2023/04/21	5.2	51.78	2.1	50.53	50.50	3	372	0.82%
2023/04/20	3	52.57	2.3	52.37	52.30	0.7	364	0.19%
2023/04/19	13.3	53.56	0.2	53.40	53.20	13	365	3.57%
2023/04/18	2.3	54.39	0	55.00	54.20	2.3	363	0.63%
2023/04/17	0	54.71	11.1	54.90	55.00	-11	367	-3.00%
2023/04/14	0	54.40	0	54.47	54.00	0	364	0.00%
2023/04/13	0	54.68	0	0.00	54.30	0	363	0.00%
2023/04/12	2	54.60	6	54.45	54.80	-4	369	-1.08%
2023/04/11	2	53.80	2	54.10	54.50	0	376	0.00%
2023/04/10	8	54.70	5	54.38	53.90	3	380	0.79%
2023/04/07	0	54.60	0	0.00	54.50	0	377	0.00%
2023/04/06	0	53.50	3	53.30	53.40	-3	384	-0.78%
2023/03/31	0	0.00	1	53.70	53.80	-1	396	-0.25%
2023/03/30	2	53.30	2	53.30	53.30	0	435	0.01%
2023/03/29	2	53.30	0	0.00	53.20	2	745	0.27%
2023/03/28	0	54.70	2	53.80	53.90	-2	792	-0.25%
2023/03/27	0	54.40	0	0.00	54.20	0	797	0.00%
2023/03/22	0	53.90	0	0.00	53.50	0	804	0.00%
2023/03/17	2	53.45	10	53.30	53.10	-8	807	-0.99%
2023/03/16	2	53.00	2	52.90	52.90	0	810	0.00%
2023/03/15	2	54.00	0	0.00	53.60	2	817	0.24%
2023/03/14	2	53.20	2	53.50	53.50	0	823	0.00%
2023/03/13	3	52.51	0	0.00	53.40	3	832	0.36%
2023/03/10	0	0.00	1	53.90	53.90	-1	861	-0.12%
2023/03/09	12.1	55.32	4	55.33	55.30	8.1	887	0.91%
2023/03/08	0	0.00	1.4	55.13	55.10	-1.4	941	-0.15%
2023/03/07	1.5	55.30	1	55.20	55.20	0.5	958	0.05%
2023/03/06	4	55.40	1	55.60	55.60	3	960	0.31%
2023/03/02	6	54.23	0	0.00	54.20	6	966	0.62%
2023/03/01	10	54.48	1	54.40	54.30	9	965	0.93%
2023/02/24	6	55.13	0	0.00	54.80	6	964	0.62%
2023/02/23	1	55.40	0	0.00	55.40	1	965	0.10%
2023/02/21	0	0.00	10.4	55.51	55.50	-10.4	966	-1.08%
2023/02/20	0	55.50	0	55.30	55.10	0	975	0.00%
2023/02/17	5	54.70	1	54.80	54.80	4	978	0.41%
2023/02/16	0	54.60	19	54.60	54.70	-19	979	-1.94%
2023/02/15	0	0.00	1	54.50	54.00	-1	985	-0.10%
2023/02/14	0	53.94	0	0.00	53.90	0	983	0.00%
2023/02/13	2	52.90	2	53.00	53.20	0	986	0.00%
2023/02/10	0	53.90	1	53.80	53.70	-1	993	-0.10%
2023/02/09	0	54.70	0	0.00	54.60	0	992	0.00%
2023/02/08	2	54.90	0	0.00	54.70	2	990	0.20%
2023/02/07	2	53.35	1	53.50	53.90	1	982	0.10%
2023/02/06	1	53.90	1	53.40	53.60	0	983	0.00%
2023/02/03	4	54.25	1	54.60	54.30	3	978	0.31%
2023/02/02	25	54.22	1	53.70	54.10	24	970	2.47%
2023/02/01	0	52.63	0	0.00	53.60	0	954	0.01%
2023/01/31	0	51.40	2	51.65	51.90	-2	937	-0.21%
2023/01/30	0	0.00	2	50.60	50.60	-2	928	-0.22%
2023/01/17	1	49.90	0	0.00	49.95	1	922	0.11%
2023/01/16	2	50.10	0	0.00	49.85	2	924	0.22%
2023/01/13	1	49.85	1	50.00	49.85	0	923	0.00%
2023/01/12	1	50.30	0	0.00	50.20	1	922	0.11%
2023/01/11	5	51.20	0	0.00	51.10	5	921	0.55%
2023/01/09	0	0.00	1	51.50	51.40	-1	920	-0.11%
2023/01/05	0	51.10	0	0.00	51.00	0	917	0.00%
2023/01/04	0	50.90	0	0.00	50.50	0	911	0.00%
2023/01/03	1	50.50	0	0.00	50.50	1	910	0.11%
2022/12/30	0	0.00	2	51.05	50.10	-2	911	-0.22%
2022/12/29	0.1	51.10	5	49.72	50.80	-4.9	903	-0.55%
2022/12/28	3	49.40	0	0.00	49.20	3	897	0.33%
2022/12/27	0	51.10	1	51.00	50.50	-1	890	-0.11%
2022/12/26	2	50.60	1	50.20	50.40	1	886	0.11%
2022/12/23	0	51.70	0	0.00	51.10	0	877	0.00%
2022/12/22	8	52.48	5	52.24	52.00	3	875	0.34%
2022/12/21	127.1	56.25	107	55.57	53.40	20.1	842	2.39%	大買/大賣/
2022/12/20	0	51.70	12	54.74	55.10	-12	535	-2.24%
2022/12/16	1	49.15	0	0.00	48.80	1	490	0.20%
2022/12/15	2	50.55	1	51.20	50.80	1	483	0.21%
2022/12/14	2	50.20	0	0.00	50.40	2	479	0.42%
2022/12/12	0	49.20	0.1	50.98	49.00	-0.1	473	-0.02%
2022/12/06	0	0.00	1	51.22	51.10	-1	458	-0.22%
2022/12/05	4	52.83	0	0.00	52.20	4	451	0.89%
2022/12/02	5	52.82	5	53.42	53.20	0	442	0.00%
2022/12/01	0	50.25	2.3	51.20	52.60	-2.2	412	-0.54%
2022/11/29	3	47.08	0	0.00	47.25	3	327	0.92%
2022/11/28	0	48.38	0	0.00	48.10	0	309	0.01%
2022/11/25	0	48.91	0	0.00	48.55	0	307	0.01%
2022/11/24	0	0.00	1	49.05	49.05	-1	305	-0.33%
2022/11/23	0	49.00	0	0.00	47.60	0	296	0.00%
2022/11/22	1	47.70	0	0.00	47.60	1	296	0.34%
2022/11/21	0	49.25	5	49.09	48.30	-5	294	-1.69%
2022/11/18	1	49.30	4	49.35	49.25	-3	293	-1.02%
2022/11/17	2	49.65	0	0.00	49.90	2	290	0.69%
2022/11/16	6	49.28	1	50.40	50.30	5	286	1.75%
2022/11/15	0	0.00	1	49.45	49.45	-1	275	-0.36%
2022/11/14	1	49.00	1	48.75	48.75	0	273	0.00%
2022/11/11	0	0.00	0	49.25	49.00	0	275	0.00%
2022/11/09	1	48.70	1	48.90	49.15	0	268	0.00%
2022/11/07	0	47.70	4	48.10	47.75	-4	270	-1.48%
2022/11/02	1	47.10	0	0.00	47.35	1	273	0.37%
2022/11/01	0	46.00	0	0.00	46.35	0	272	0.00%
2022/10/31	0	46.00	0	0.00	45.95	0	272	0.00%
2022/10/28	0	46.05	0	0.00	45.45	0	274	0.00%
2022/10/27	0	46.00	0	0.00	45.95	0	279	0.00%
2022/10/26	2	44.73	0	0.00	44.80	2	280	0.72%
2022/10/25	1	45.25	0	0.00	44.85	1	282	0.36%
2022/10/24	0	47.17	0	0.00	45.85	0	283	0.00%
2022/10/21	2	45.00	0	0.00	45.15	2	287	0.70%
2022/10/20	0	45.95	0	0.00	45.45	0	294	0.00%
2022/10/19	0	46.74	0	0.00	46.55	0	303	0.00%
2022/10/18	0	46.73	0	0.00	46.85	0	306	0.01%
2022/10/17	0	45.50	0	0.00	46.60	0	314	0.00%
2022/10/14	0	46.10	0	0.00	46.30	0	327	0.00%
2022/10/13	0.1	45.98	0	0.00	44.00	0.1	348	0.03%
2022/10/12	0	46.15	0	0.00	46.70	0	354	0.00%
2022/10/11	0	46.86	0	0.00	46.55	0	363	0.01%
2022/10/07	0	48.95	0	0.00	48.65	0	374	0.00%
2022/10/06	0	49.90	0	0.00	49.65	0	380	0.00%
2022/10/05	0	50.18	0	0.00	49.80	0	384	0.01%
2022/10/03	0	0.00	0	48.60	49.05	0	386	-0.01%
2022/09/30	0	48.60	0	0.00	48.65	0	391	0.00%
2022/09/29	0	0.00	1	49.65	49.20	-1	395	-0.25%
2022/09/28	1.1	49.00	0	0.00	46.50	1.1	388	0.28%
2022/09/27	0	49.34	0	0.00	49.50	0	387	0.01%
2022/09/26	2.4	49.96	0	0.00	49.35	2.4	400	0.59%
2022/09/23	0.1	53.68	0	0.00	53.20	0.1	429	0.03%
2022/09/22	0	54.45	0	0.00	54.10	0	434	0.01%
2022/09/21	0	56.60	0	0.00	55.00	0	434	0.00%
2022/09/19	0	55.60	0.1	55.50	55.30	0	440	-0.01%
2022/09/16	0.3	56.41	0	0.00	55.80	0.3	444	0.07%
2022/09/14	0	57.40	0	0.00	57.00	0	452	0.01%
2022/09/13	4	57.75	0	0.00	57.50	4	454	0.88%
2022/09/12	0	57.63	1	57.70	57.30	-1	466	-0.21%
2022/09/06	0.1	56.28	0	0.00	55.90	0.1	493	0.03%
2022/09/05	0	57.60	1	57.20	57.00	-1	499	-0.20%
2022/09/02	0	0.00	2	57.90	58.00	-2	509	-0.39%
2022/09/01	0	58.70	0	0.00	58.40	0	512	0.00%
2022/08/31	1	59.40	1	59.40	59.40	0	519	0.00%
2022/08/30	1	58.60	0	0.00	58.90	1	523	0.19%
2022/08/26	0	59.26	0	0.00	59.30	0	526	0.01%
2022/08/24	0	0.00	2	58.35	58.20	-2	535	-0.37%
2022/08/23	4	58.60	0	0.00	58.50	4	544	0.74%
2022/08/22	0.1	59.70	0	0.00	59.20	0.1	551	0.02%
2022/08/18	1	58.79	0.2	58.70	59.20	0.8	553	0.15%
2022/08/17	0	59.00	0.2	59.00	58.80	-0.2	550	-0.03%
2022/08/16	0	59.70	2.4	59.83	59.40	-2.4	552	-0.43%
2022/08/15	1	59.70	1.2	59.38	59.70	-0.2	551	-0.04%
2022/08/12	4.1	58.60	1	58.80	58.60	3.1	548	0.57%
2022/08/11	2	56.90	1	56.90	57.00	1	544	0.19%
2022/08/09	5	55.38	0	0.00	55.70	5	565	0.88%
2022/08/08	1.1	55.55	0	0.00	55.80	1.1	567	0.19%
2022/08/05	0.3	56.80	1	56.70	56.80	-0.7	566	-0.12%
2022/08/04	0	55.50	15	56.05	55.90	-15	571	-2.62%
2022/08/03	0	57.03	0	0.00	56.60	0	571	0.01%
2022/08/02	0.1	57.10	0	0.00	57.30	0.1	580	0.01%
2022/07/29	5.1	58.30	0	0.00	57.80	5.1	586	0.86%
2022/07/28	1.2	58.54	5	57.42	57.30	-3.8	590	-0.64%
2022/07/27	1	57.82	0	0.00	58.30	1	589	0.18%
2022/07/26	2.1	59.50	3	59.83	58.90	-0.9	588	-0.15%
2022/07/25	4	60.70	4.4	60.99	60.60	-0.4	585	-0.07%
2022/07/22	12.1	62.24	2	61.20	61.20	10.1	590	1.70%
2022/07/21	5.1	61.32	6.6	61.28	62.00	-1.5	605	-0.25%
2022/07/20	7.9	68.01	0	0.00	68.00	7.9	603	1.31%
2022/07/19	3	66.77	17	66.99	67.00	-14	603	-2.32%
2022/07/18	1	66.30	5	66.80	66.70	-4	601	-0.67%
2022/07/15	0	0.00	1	64.80	65.40	-1	597	-0.17%
2022/07/13	0	0.00	1.5	61.34	61.60	-1.5	583	-0.26%
2022/07/12	12	60.26	0	0.00	60.20	12	585	2.05%
2022/07/11	0	61.98	0	0.00	61.70	0	592	0.00%
2022/07/08	0	62.90	0.5	62.50	62.50	-0.5	599	-0.08%
2022/07/07	0	0.00	1.1	60.39	61.50	-1.1	600	-0.18%
2022/07/05	2	60.95	4	60.78	61.40	-2	639	-0.31%
2022/07/04	12.1	61.10	6	60.33	60.40	6.1	645	0.95%
2022/07/01	1.5	62.07	3	61.47	60.50	-1.5	661	-0.23%
2022/06/30	6	66.40	0	0.00	67.00	6	638	0.94%
2022/06/29	0	68.50	0	0.00	68.70	0	639	0.00%
2022/06/28	0	69.70	0.1	70.98	69.50	-0.1	662	-0.02%
2022/06/24	1	68.90	4	69.00	68.70	-3	831	-0.36%
2022/06/23	0	0.00	17.1	67.84	68.00	-17.1	839	-2.03%
2022/06/22	10	69.60	0	0.00	68.50	10	862	1.16%
2022/06/20	14.1	68.74	2	69.10	67.30	12.1	968	1.25%
2022/06/17	1.2	70.06	0	0.00	69.90	1.2	963	0.12%
2022/06/16	0.1	71.68	0	72.10	71.30	0.1	957	0.01%
2022/06/15	0.1	72.20	0	0.00	71.80	0.1	966	0.01%
2022/06/14	4	71.58	6	71.47	72.00	-2	974	-0.20%
2022/06/13	4.2	73.14	0	73.10	72.60	4.2	981	0.43%
2022/06/10	7	75.29	0.1	76.00	75.10	6.9	981	0.70%
2022/06/09	0	0.00	12	76.10	75.90	-12	983	-1.22%
2022/06/08	1	77.30	24	77.53	77.10	-23	988	-2.33%
2022/06/07	1.2	76.95	0	0.00	77.00	1.2	994	0.12%
2022/06/06	0	0.00	11	77.00	77.00	-11	1,004	-1.10%
2022/06/02	1	77.10	6	77.40	77.40	-5	1,027	-0.49%
2022/06/01	2	78.10	5	77.62	77.70	-3	1,041	-0.29%
2022/05/31	1	77.31	76	77.10	77.20	-75	1,047	-7.16%
2022/05/30	0	0.00	20	76.21	76.20	-20	1,051	-1.90%
2022/05/27	0	74.24	1	74.30	74.30	-1	1,054	-0.09%
2022/05/25	0	74.49	0.6	73.81	74.30	-0.5	1,111	-0.05%
2022/05/24	0	75.08	0	74.00	74.00	0	1,185	0.00%
2022/05/20	2	75.70	4	75.55	75.40	-2	1,196	-0.17%
2022/05/19	1	74.81	1	75.20	75.50	0	1,203	0.00%
2022/05/18	0	76.80	0	0.00	76.50	0	1,202	0.00%
2022/05/17	0	77.40	0	0.00	77.20	0	1,199	0.00%
2022/05/16	0	0.00	1	74.10	74.10	-1	1,192	-0.08%
2022/05/13	0	74.46	0	0.00	74.30	0	1,212	0.00%
2022/05/12	0.2	75.07	0	0.00	74.00	0.2	1,217	0.02%
2022/05/11	0	75.08	0	0.00	75.60	0	1,217	0.00%
2022/05/10	0	72.60	1.5	75.30	75.60	-1.5	1,226	-0.12%
2022/05/09	2.6	74.84	0	0.00	74.20	2.6	1,221	0.22%
2022/05/06	1	76.22	1	76.50	76.70	0	1,216	0.00%
2022/05/05	1	77.60	0	0.00	77.50	1	1,217	0.08%
2022/05/04	1	76.61	0	77.00	77.20	1	1,221	0.08%
2022/05/03	0.4	75.41	1	75.70	76.40	-0.7	1,224	-0.05%
2022/04/29	0.1	76.26	1.1	76.20	75.70	-1	1,227	-0.08%
2022/04/28	0	0.00	92	74.19	75.60	-92	1,229	-7.48%
2022/04/27	2.1	73.14	2	72.07	73.80	0.1	1,223	0.01%
2022/04/26	5.6	76.67	1	77.20	76.10	4.6	1,208	0.38%
2022/04/25	2.2	77.88	2	77.80	77.00	0.2	1,208	0.01%
2022/04/22	2.1	80.82	0	0.00	80.60	2.1	1,195	0.18%
2022/04/21	3.1	82.52	3	81.70	81.60	0.1	1,211	0.01%
2022/04/20	0	82.20	0	0.00	81.80	0	1,227	0.00%
2022/04/19	1.1	81.24	0	0.00	81.50	1.1	1,258	0.09%
2022/04/18	2	81.15	3	80.73	80.70	-1	1,273	-0.08%
2022/04/15	0.1	82.13	7	81.63	81.70	-6.9	1,299	-0.53%
2022/04/14	31	82.78	1	82.90	82.90	30	1,320	2.27%
2022/04/13	72	83.28	2	83.50	83.70	70	1,328	5.27%
2022/04/12	42.4	82.10	6	82.27	82.20	36.4	1,349	2.69%
2022/04/11	18.2	83.28	105	83.54	83.10	-86.8	1,446	-6.00%	大賣/
2022/04/08	4.1	86.10	2	86.00	86.10	2.1	1,534	0.14%
2022/04/07	95.1	85.77	9	86.39	85.90	86.1	1,531	5.62%
2022/04/06	2.1	88.34	14	87.98	87.90	-11.9	1,512	-0.79%
2022/04/01	5	89.50	14.1	89.49	89.80	-9.1	1,504	-0.60%
2022/03/31	9.1	89.90	91.1	89.82	90.00	-82	1,502	-5.46%
2022/03/30	56	92.41	19	92.29	91.00	37	1,485	2.49%
2022/03/29	18	92.06	103.1	91.57	91.40	-85.1	1,419	-5.99%	大賣/
2022/03/28	1	89.10	5	88.90	89.30	-4	1,335	-0.30%
2022/03/25	4.4	90.92	1	90.80	90.40	3.4	1,331	0.25%
2022/03/24	25	90.90	17	90.56	90.90	8	1,308	0.61%
2022/03/23	10.2	90.30	10	90.10	90.40	0.2	1,273	0.02%
2022/03/22	11	87.41	0	0.00	87.80	11	1,216	0.90%
2022/03/21	10	87.82	14	87.56	87.40	-4	1,215	-0.33%
2022/03/18	0.3	85.70	12	86.03	87.20	-11.7	1,212	-0.96%
2022/03/17	15	84.98	13	85.15	85.30	2	1,209	0.17%
2022/03/16	3.1	84.05	11	84.42	83.60	-7.9	1,213	-0.65%
2022/03/15	5.1	84.69	0	0.00	84.20	5.1	1,230	0.42%
2022/03/14	1	86.90	0	0.00	86.10	1	1,272	0.08%
2022/03/11	1	86.70	4	86.68	86.40	-3	1,288	-0.23%
2022/03/10	1	86.31	2	86.50	87.00	-1	1,298	-0.07%
2022/03/09	3	84.90	0	0.00	85.50	3	1,334	0.22%
2022/03/08	2.1	84.46	1	85.90	84.00	1.1	1,446	0.07%
2022/03/07	5.1	86.80	2	87.30	86.60	3.1	1,505	0.20%
2022/03/04	0	0.00	4	89.10	89.10	-4	1,504	-0.27%
2022/03/03	1	89.00	3	89.17	89.00	-2	1,511	-0.13%
2022/03/02	2	87.85	4	88.63	88.70	-2	1,517	-0.13%
2022/03/01	1	88.50	1	88.60	88.20	0	1,520	0.00%
2022/02/25	3.1	88.49	3	88.00	87.60	0	1,523	0.00%
2022/02/24	8.1	86.95	19.4	87.31	87.30	-11.3	1,517	-0.75%
2022/02/23	0	0.00	1	85.20	86.20	-1	1,480	-0.07%
2022/02/21	1	85.50	0.1	85.76	86.00	0.9	1,747	0.05%
2022/02/17	1	85.40	2	85.35	85.10	-1	1,786	-0.06%
2022/02/16	2	85.75	1	85.30	85.40	1	1,823	0.05%
2022/02/15	7	86.17	29	85.52	85.60	-22	1,846	-1.19%
2022/02/14	13.1	84.06	2	83.85	83.90	11.1	1,863	0.60%
2022/02/11	11	85.00	0	0.00	85.00	11	1,873	0.59%
2022/02/10	1.2	85.07	54	85.10	85.10	-52.8	1,891	-2.79%
2022/02/09	2	85.60	1	85.50	86.20	1	1,897	0.05%
2022/02/08	2	84.40	1.2	84.36	84.50	0.8	1,897	0.04%
2022/02/07	1	83.20	0	0.00	83.60	1	1,902	0.05%
2022/01/26	5.1	83.02	1	82.40	82.50	4.1	1,907	0.21%
2022/01/24	1.3	83.29	0	0.00	83.40	1.3	1,961	0.07%
2022/01/21	2.1	85.07	6	85.22	84.60	-3.9	1,967	-0.20%
2022/01/20	2	86.05	2	85.45	86.00	0	1,975	0.00%
2022/01/19	1	85.10	0	0.00	86.00	1	1,993	0.05%
2022/01/18	7	86.04	5	85.84	86.00	2	2,033	0.10%
2022/01/17	5	84.74	1	84.80	84.90	4	2,029	0.20%
2022/01/14	4.2	83.37	2	83.30	83.30	2.2	2,047	0.11%
2022/01/13	11.4	85.20	5	85.16	85.00	6.4	2,057	0.31%
2022/01/12	70.3	87.75	58	86.52	86.30	12.3	2,044	0.60%
2022/01/11	11.6	88.33	4.1	88.68	88.80	7.5	2,029	0.37%
2022/01/10	25.1	88.73	164	88.95	88.80	-138.9	2,018	-6.88%	大賣/鉅額交易
2022/01/07	8.9	91.68	1.2	91.59	90.80	7.7	1,999	0.38%
2022/01/06	10.1	92.19	5.1	92.96	92.70	5	1,989	0.25%
2022/01/05	4.1	93.62	14.1	94.16	93.50	-10	2,014	-0.49%
2022/01/04	27.2	94.85	12	95.43	93.90	15.2	2,014	0.75%
2022/01/03	11.5	94.88	55.2	94.71	95.00	-43.7	1,926	-2.27%
2021/12/30	0	92.00	3	92.00	92.00	-3	1,848	-0.16%
2021/12/29	0	0.00	10	92.00	92.00	-10	1,881	-0.53%
2021/12/28	6.1	91.58	2	92.10	91.40	4.1	1,914	0.21%
2021/12/27	0	0.00	3	91.57	91.50	-3	1,947	-0.15%
2021/12/24	0	0.00	0	91.50	91.10	0	1,982	0.00%
2021/12/23	2	91.85	11	91.65	91.60	-9	1,994	-0.45%
2021/12/22	3	91.87	1	91.90	91.30	2	2,010	0.10%
2021/12/21	1	91.50	1	91.30	91.20	0	2,038	0.00%
2021/12/20	1	90.40	0	0.00	90.30	1	2,067	0.05%
2021/12/17	1	90.60	2	90.80	91.00	-1	2,090	-0.05%
2021/12/16	2	91.65	11	91.51	91.60	-9	2,096	-0.43%
2021/12/15	3	90.13	0	0.00	90.60	3	2,097	0.14%
2021/12/14	3	90.07	0	0.00	90.00	3	2,103	0.14%
2021/12/13	5	91.04	0	0.00	90.60	5	2,101	0.24%
2021/12/10	1.2	90.98	8.5	90.89	91.20	-7.3	2,110	-0.35%
2021/12/09	12.2	90.54	2	90.55	90.40	10.2	2,114	0.48%
2021/12/08	16.4	91.85	9.5	92.06	91.60	6.9	2,125	0.32%
2021/12/07	7	94.07	3	94.40	93.60	4	2,093	0.19%
2021/12/06	4	95.13	9	95.41	94.70	-5	2,097	-0.24%
2021/12/03	6	96.03	46.4	95.85	95.80	-40.4	2,136	-1.89%
2021/12/02	31.4	95.89	35	96.92	94.60	-3.7	2,197	-0.17%
2021/12/01	5.3	95.66	36.4	94.09	96.50	-31.1	2,259	-1.38%
2021/11/30	13.1	91.46	12.1	91.52	92.50	1.1	2,285	0.05%
2021/11/29	24	88.66	3	90.10	90.80	21	2,328	0.90%
2021/11/26	3.3	90.15	3	90.03	90.10	0.3	2,347	0.01%
2021/11/25	2	91.00	2	91.60	91.00	0	2,364	0.00%
2021/11/24	0	91.50	3	91.73	92.00	-3	2,366	-0.13%
2021/11/23	4.2	92.32	24	92.15	91.60	-19.8	2,375	-0.83%
2021/11/22	1	93.81	14	93.84	94.00	-13	2,378	-0.55%
2021/11/19	48.1	97.18	24.1	96.52	94.40	24.1	2,386	1.01%
2021/11/18	15	95.34	46	93.34	96.00	-31	2,243	-1.38%
2021/11/17	2	92.40	42.1	92.40	92.40	-40.1	2,192	-1.83%
2021/11/16	29.1	91.07	7	92.51	91.70	22.1	2,198	1.01%
2021/11/15	11	92.38	44.2	92.19	92.40	-33.2	2,206	-1.50%
2021/11/12	18	90.24	11.7	90.25	90.30	6.3	2,209	0.29%
2021/11/11	4	89.88	7.2	89.52	89.90	-3.2	2,216	-0.14%
2021/11/10	25	87.78	2	87.65	87.80	23	2,224	1.03%
2021/11/09	2	88.15	11.1	87.96	88.20	-9.1	2,282	-0.40%
2021/11/08	1	86.80	2.1	86.88	86.70	-1.1	2,284	-0.05%
2021/11/05	21	85.99	0	0.00	86.50	21	2,372	0.89%
2021/11/04	0	0.00	5	87.16	86.30	-5	2,463	-0.20%
2021/11/03	1	86.80	12	86.63	86.70	-11	2,543	-0.43%
2021/11/02	46.1	86.08	15	88.84	85.70	31.1	2,653	1.17%
2021/11/01	0.1	88.90	28.1	87.50	88.70	-28	2,715	-1.03%
2021/10/29	1	85.80	8	86.11	85.80	-7	2,724	-0.26%
2021/10/28	2	85.69	40	85.52	85.80	-38	2,748	-1.38%
2021/10/27	1	83.60	9	84.42	84.70	-8	2,784	-0.29%
2021/10/26	54.1	84.26	11	84.25	83.60	43.1	2,871	1.50%
2021/10/25	0	0.00	3.1	86.37	86.40	-3.1	2,896	-0.11%
2021/10/22	1	86.50	5	86.90	85.50	-4	3,031	-0.13%
2021/10/21	23	84.97	9.1	85.86	86.30	13.9	3,119	0.45%
2021/10/20	1	85.10	0	84.60	85.10	1	3,210	0.03%
2021/10/19	1.1	83.77	1.1	84.46	84.30	0	3,512	0.00%
2021/10/18	0	82.50	0.5	82.76	82.50	-0.5	3,833	-0.01%
2021/10/15	5	82.00	2	82.36	82.50	3	4,385	0.07%
2021/10/14	0.2	78.88	11.5	79.36	80.60	-11.4	4,800	-0.24%
2021/10/13	21.2	80.02	6	80.78	79.50	15.2	5,370	0.28%
2021/10/12	8.2	82.96	1.6	83.48	82.30	6.6	5,542	0.12%
2021/10/08	4	85.05	0	0.00	85.10	4	5,564	0.07%
2021/10/07	3.5	85.49	21.2	86.26	86.20	-17.7	5,604	-0.32%
2021/10/06	17	83.06	6	85.08	82.50	11	5,827	0.19%
2021/10/05	19.2	84.86	4	82.70	85.30	15.2	6,034	0.25%
2021/10/04	6.6	85.42	13	87.60	84.80	-6.4	6,028	-0.11%
2021/10/01	80.9	89.17	4	88.38	88.30	76.9	6,036	1.27%
2021/09/30	14	90.21	14	90.59	90.70	0	6,031	0.00%
2021/09/29	3.2	90.77	0	0.00	90.80	3.2	6,042	0.05%
2021/09/28	14.1	94.84	4	94.48	94.00	10.1	6,068	0.17%
2021/09/27	1.1	94.32	8.2	94.56	94.40	-7.1	6,044	-0.12%
2021/09/24	42.1	93.22	70	93.12	93.00	-27.9	6,036	-0.46%
2021/09/23	3.1	91.27	5	91.64	91.80	-1.9	6,024	-0.03%
2021/09/22	3.1	89.15	2	90.10	90.20	1.1	6,038	0.02%
2021/09/17	0	91.20	0	0.00	91.20	0	6,044	0.00%
2021/09/16	1	91.00	4	91.08	90.80	-3	6,066	-0.05%
2021/09/15	4.1	90.23	3	90.33	90.50	1.1	6,081	0.02%
2021/09/14	4	92.03	9	91.82	91.60	-5	6,096	-0.08%
2021/09/13	12	92.97	6	93.23	93.10	6	6,119	0.10%
2021/09/10	0	91.40	1.3	91.23	91.70	-1.3	6,107	-0.02%
2021/09/09	50	90.73	3	90.43	90.70	47	6,135	0.77%
2021/09/08	11.6	90.37	62.1	90.26	90.30	-50.5	6,152	-0.82%
2021/09/07	25.7	96.76	28.8	94.64	92.80	-3.1	6,127	-0.05%
2021/09/06	87.9	99.79	60.4	99.77	98.10	27.5	6,064	0.45%
2021/09/03	21	97.06	52.1	96.65	98.40	-31.1	5,965	-0.52%
2021/09/02	7	94.44	5	94.48	93.70	2	6,177	0.03%
2021/09/01	3.1	92.95	21.5	92.20	93.50	-18.4	6,181	-0.30%
2021/08/31	60	90.47	1	90.80	90.50	59	6,160	0.96%
2021/08/30	6	91.47	4	91.70	91.30	2	6,173	0.03%
2021/08/27	1.2	90.63	1	90.50	91.50	0.2	6,181	0.00%
2021/08/26	3.2	91.62	3	91.93	91.40	0.2	6,204	0.00%
2021/08/25	3	93.17	3	93.27	92.70	0	6,207	0.00%
2021/08/24	7.2	91.37	4	90.78	90.10	3.2	6,201	0.05%
2021/08/23	3	89.77	1	89.50	90.70	2	6,186	0.03%
2021/08/20	6	86.60	2	85.85	87.40	4	6,218	0.06%
2021/08/19	19.2	86.74	29	88.36	86.50	-9.8	6,312	-0.16%
2021/08/18	15.1	87.39	28.1	87.03	89.90	-13	6,326	-0.21%
2021/08/17	22	86.75	38	89.05	86.60	-16	6,363	-0.25%
2021/08/16	4.1	89.29	13	89.08	89.50	-8.9	6,377	-0.14%
2021/08/13	19.8	92.89	15	91.92	90.20	4.8	6,372	0.08%
2021/08/12	16.3	95.33	6	95.47	95.20	10.3	6,355	0.16%
2021/08/11	18.9	97.37	14	97.84	95.00	4.9	6,423	0.08%
2021/08/10	13.1	106.03	123	107.22	106.00	-109.9	6,422	-1.71%	大賣/鉅額交易
2021/08/09	7	111.21	13	110.46	108.50	-6	6,404	-0.09%
2021/08/06	9.2	111.68	5	112.30	111.50	4.1	6,413	0.06%
2021/08/05	3.1	108.84	27	109.15	110.50	-23.9	6,508	-0.37%
2021/08/04	11.1	107.55	5	106.80	106.50	6.1	6,567	0.09%
2021/08/03	23	108.13	5.9	108.80	108.50	17.2	6,647	0.26%
2021/08/02	7	108.43	14.4	108.60	108.00	-7.4	6,699	-0.11%
2021/07/30	7.5	106.59	13	107.31	107.50	-5.5	6,733	-0.08%
2021/07/29	7	102.57	7.1	103.71	105.00	-0.1	6,679	0.00%
2021/07/28	34.3	100.92	47	102.09	103.00	-12.7	6,679	-0.19%
2021/07/27	51	106.75	41.5	106.55	104.50	9.5	6,687	0.14%
2021/07/26	32	108.84	16.5	109.00	108.50	15.5	6,732	0.23%
2021/07/23	81.3	111.60	202.4	111.64	108.00	-121.1	6,695	-1.81%	大賣/鉅額交易
2021/07/22	108.6	114.17	112.1	114.71	113.00	-3.6	6,483	-0.05%	大買/大賣/
2021/07/21	157.1	114.67	153	114.18	112.50	4.1	6,273	0.06%	大買/大賣/
2021/07/20	97.3	109.77	71.4	110.07	109.00	25.9	5,889	0.44%
2021/07/19	79.6	108.28	123.5	108.77	113.00	-43.8	5,631	-0.78%	大賣/
2021/07/16	140.8	103.69	55.2	104.12	103.00	85.7	5,231	1.64%	大買/
2021/07/15	9.2	99.58	106	99.02	99.90	-96.8	5,071	-1.91%	大賣/
2021/07/14	13.6	99.50	5	99.14	99.00	8.6	5,090	0.17%
2021/07/13	72.9	102.36	48	101.47	99.10	24.9	5,086	0.49%
2021/07/12	152.4	100.09	27.5	99.99	101.50	124.9	4,974	2.51%	大買/鉅額交易
2021/07/09	4	96.05	26	96.07	95.90	-22	4,852	-0.45%
2021/07/08	2	95.50	7	96.19	95.30	-5	4,959	-0.10%
2021/07/07	28	94.87	37	95.54	94.80	-9	5,000	-0.18%
2021/07/06	15	94.95	21	95.20	94.80	-6	5,121	-0.12%
2021/07/05	17	95.98	50	95.10	96.10	-33	5,245	-0.63%
2021/07/02	2	93.60	23	93.83	93.60	-21	5,388	-0.39%
2021/07/01	42.1	92.95	4	92.60	92.60	38.1	5,556	0.69%
2021/06/30	4	94.10	19	94.05	94.00	-15	5,792	-0.26%
2021/06/29	4	94.18	0	0.00	93.70	4	6,023	0.07%
2021/06/28	5	94.26	23	94.63	95.10	-18	6,207	-0.29%
2021/06/25	9.2	95.36	20	95.11	94.30	-10.8	6,537	-0.17%
2021/06/24	1	94.30	27.2	94.21	94.60	-26.2	6,769	-0.39%
2021/06/23	9	93.13	6	94.58	94.00	3	6,868	0.04%
2021/06/22	9.1	93.19	1	92.70	92.60	8.1	7,365	0.11%
2021/06/21	22	94.42	6	94.77	94.30	16	7,403	0.22%
2021/06/18	28.1	95.64	7	96.71	96.40	21.1	7,453	0.28%
2021/06/17	1	95.90	43	96.03	96.50	-42	7,514	-0.56%
2021/06/16	44	94.90	2.1	95.69	94.30	41.9	7,571	0.55%
2021/06/15	0	0.00	6	94.67	96.20	-6	7,698	-0.08%
2021/06/11	38.2	97.48	16.2	95.54	95.10	22	8,301	0.27%
2021/06/10	69	98.41	79	99.10	96.80	-10	8,717	-0.11%
2021/06/09	35.2	93.92	27.3	93.52	94.30	7.9	8,500	0.09%
2021/06/08	11	92.43	2	91.90	91.90	9	8,610	0.10%
2021/06/07	24.1	90.92	24	91.72	92.40	0.1	8,792	0.00%
2021/06/04	4	91.75	7	91.93	91.80	-3	8,852	-0.03%
2021/06/03	5.1	92.54	4	92.63	92.70	1.1	8,910	0.01%
2021/06/02	45	94.02	3	94.70	93.00	42	9,000	0.47%
2021/06/01	26.1	94.92	13	94.95	94.70	13.1	9,040	0.14%
2021/05/31	5	94.18	8	94.14	94.30	-3	9,093	-0.03%
2021/05/28	12	93.89	12	94.23	94.10	0	9,206	0.00%
2021/05/27	17	92.58	36	93.34	94.00	-19	9,409	-0.20%
2021/05/26	34.1	91.27	4.1	91.74	91.80	30	9,402	0.32%
2021/05/25	2	92.75	32	92.68	92.20	-30	9,629	-0.31%
2021/05/24	6	90.02	26	89.49	90.10	-20	9,887	-0.20%
2021/05/21	50.1	87.82	21	88.82	88.10	29.1	10,180	0.29%
2021/05/20	97	88.27	26	89.03	87.00	71	10,707	0.66%
2021/05/19	9	88.43	77	89.45	89.90	-68	11,189	-0.61%
2021/05/18	43	87.58	19.1	86.99	87.00	24	11,725	0.20%
2021/05/17	15.2	85.82	49	83.12	82.50	-33.8	11,952	-0.28%
2021/05/14	46.1	89.05	8	88.21	88.00	38.1	11,990	0.32%
2021/05/13	33.1	91.06	22.1	91.04	88.90	11	11,927	0.09%
2021/05/12	34.3	88.33	75.8	86.16	86.80	-41.5	11,768	-0.35%
2021/05/11	45.2	92.31	8	91.99	90.50	37.2	11,690	0.32%
2021/05/10	21.1	96.68	7.1	96.86	97.20	14.1	11,639	0.12%
2021/05/07	20.1	99.14	12.1	99.50	99.50	8	11,696	0.07%
2021/05/06	17.5	97.54	8	97.00	96.60	9.5	11,821	0.08%
2021/05/05	12.8	98.84	4	100.50	97.20	8.8	12,583	0.07%
2021/05/04	7	98.58	47.1	99.32	100.50	-40.1	13,173	-0.30%
2021/05/03	213.1	102.77	40.4	102.79	102.00	172.7	13,120	1.32%	大買/鉅額交易
2021/04/29	56	111.22	11	111.36	110.00	45	13,021	0.35%
2021/04/28	7	109.93	10	110.35	112.00	-3	12,981	-0.02%
2021/04/27	50.1	111.13	11.3	109.89	109.50	38.8	12,943	0.30%
2021/04/26	37.5	114.41	38.1	114.57	114.50	-0.6	12,885	0.00%
2021/04/23	31.2	112.41	71.9	113.40	112.50	-40.7	12,828	-0.32%
2021/04/22	18.1	111.26	29.4	112.08	109.50	-11.3	12,847	-0.09%
2021/04/21	2.2	108.85	15	109.27	111.00	-12.8	12,799	-0.10%
2021/04/20	5.1	111.08	14	110.14	110.00	-8.9	12,813	-0.07%
2021/04/19	10.1	109.26	22	109.32	109.50	-11.9	12,806	-0.09%
2021/04/16	36	111.89	37	113.15	110.50	-1	12,837	-0.01%
2021/04/15	30.3	110.21	24	110.46	112.50	6.3	12,742	0.05%
2021/04/14	5.1	105.22	23.5	104.53	106.00	-18.4	12,670	-0.15%
2021/04/13	10.5	110.05	17.4	110.88	108.00	-6.9	12,569	-0.05%
2021/04/12	30.8	110.70	123	109.67	108.50	-92.2	12,524	-0.74%	大賣/
2021/04/09	24.1	114.22	112.1	114.20	113.00	-87.9	12,433	-0.71%	大賣/
2021/04/08	141.4	113.86	41.5	114.93	113.50	99.9	12,344	0.81%	大買/
2021/04/07	197	113.65	22	111.91	115.00	175	12,160	1.44%	大買/鉅額交易
2021/04/06	56.1	112.87	63	113.31	114.00	-6.9	12,000	-0.06%
2021/04/01	22.2	105.06	89.2	105.75	105.50	-67	11,755	-0.57%
2021/03/31	20.7	102.87	20	103.05	102.00	0.7	11,534	0.01%
2021/03/30	66.5	103.06	48.2	102.34	103.00	18.3	11,375	0.16%
2021/03/29	52	100.13	61.2	99.92	99.40	-9.2	11,059	-0.08%
2021/03/26	25	97.74	14	97.89	98.00	11	10,827	0.10%
2021/03/25	71.1	98.12	86	97.63	96.70	-15	10,729	-0.14%
2021/03/24	9	94.86	4.5	94.50	94.80	4.5	10,232	0.04%
2021/03/23	40.3	94.53	37.2	94.18	93.60	3.1	10,227	0.03%
2021/03/22	13.1	93.98	17.1	94.37	93.50	-4	10,174	-0.04%
2021/03/19	40	92.54	74.6	92.76	92.80	-34.6	10,113	-0.34%
2021/03/18	105.1	94.73	85.4	94.70	94.10	19.7	10,049	0.20%	大買/
2021/03/17	234.1	97.63	451.1	97.04	94.50	-217	9,947	-2.18%	大買/大賣/鉅額交易
2021/03/16	91.5	95.00	381.7	95.47	98.70	-290.2	9,404	-3.09%	大賣/鉅額交易
2021/03/15	7	89.13	12	89.43	89.80	-5	8,980	-0.06%
2021/03/12	31	88.84	16	89.44	88.40	15	8,991	0.17%
2021/03/11	22.7	88.00	36	88.31	88.20	-13.3	8,903	-0.15%
2021/03/10	25	85.54	22	86.09	86.30	3	8,775	0.03%
2021/03/09	22	83.93	26	85.07	85.30	-4	8,750	-0.05%
2021/03/08	16.1	85.52	37	86.72	84.50	-20.9	8,811	-0.24%
2021/03/05	14	84.65	4.5	85.51	85.80	9.5	8,735	0.11%
2021/03/04	14.2	84.90	14.3	84.80	84.70	-0.1	8,712	0.00%
2021/03/03	45.3	85.54	25	84.90	84.90	20.3	8,709	0.23%
2021/03/02	18	87.07	98	87.35	85.70	-80	8,584	-0.93%
2021/02/26	35	84.81	6	84.98	84.60	29	8,371	0.35%
2021/02/25	23	87.12	65	87.19	86.50	-42	8,356	-0.50%
2021/02/24	459.1	86.33	107	85.62	84.10	352.1	8,261	4.26%	大買/大賣/鉅額交易
2021/02/23	213	84.02	67.3	84.57	84.00	145.8	7,957	1.83%	大買/鉅額交易
2021/02/22	188.3	88.84	571	88.31	87.60	-382.7	7,648	-5.00%	大買/大賣/鉅額交易
2021/02/19	163.2	86.33	197	84.36	87.80	-33.8	7,132	-0.47%	大買/大賣/
2021/02/18	188.1	78.90	167	79.96	79.90	21.1	6,636	0.32%	大買/大賣/
2021/02/17	85	75.98	27	75.46	76.30	58	6,055	0.96%
2021/02/05	15.5	69.98	11	69.98	69.40	4.5	5,783	0.08%
2021/02/04	20	68.80	1	68.70	68.80	19	5,746	0.33%
2021/02/03	117	68.79	24	69.17	68.60	93	5,769	1.61%	大買/
2021/02/02	9	67.64	69	67.83	67.90	-60	5,945	-1.01%
2021/02/01	23	65.24	18.1	66.16	66.80	4.9	6,203	0.08%
2021/01/29	67	67.05	7	67.73	66.20	60	6,303	0.95%
2021/01/28	84	69.42	17	69.65	68.70	67	6,298	1.06%
2021/01/27	195	74.95	104.2	75.43	72.80	90.8	6,149	1.48%	大買/大賣/
2021/01/26	54.3	74.64	196	74.63	76.20	-141.7	5,438	-2.61%	大賣/鉅額交易
2021/01/25	21	69.45	10	69.32	69.30	11	4,835	0.23%
2021/01/22	23	66.18	4	66.08	67.60	19	4,794	0.40%
2021/01/21	16	65.26	9	65.13	64.60	7	4,809	0.15%
2021/01/20	21	66.00	17	66.31	65.30	4	4,819	0.08%
2021/01/19	13	68.00	5	68.06	67.50	8	4,842	0.17%
2021/01/18	26	69.95	29.1	70.37	69.00	-3.1	4,972	-0.06%
2021/01/15	50	70.60	37	71.12	69.50	13	4,999	0.26%
2021/01/14	4	69.63	17	69.50	69.70	-13	4,984	-0.26%
2021/01/13	5	67.54	14	68.17	67.80	-9	4,922	-0.18%
2021/01/12	6	67.28	24	67.70	66.70	-18	4,993	-0.36%
2021/01/11	22	66.97	7	66.64	67.40	15	5,037	0.30%
2021/01/08	6	67.87	2	67.65	67.20	4	5,155	0.08%
2021/01/07	52	66.93	81	66.66	66.80	-29	5,201	-0.56%
2021/01/06	51	65.55	22	66.79	65.50	29	5,280	0.55%
2021/01/05	43	66.43	3.1	66.64	66.50	39.9	5,349	0.75%
2021/01/04	109	67.15	41	67.04	67.30	68	5,502	1.24%	大買/
2020/12/31	2.1	66.10	53	66.18	65.70	-50.9	6,172	-0.82%
2020/12/30	7	64.63	1	64.60	64.70	6	6,589	0.09%
2020/12/29	50	64.50	0	0.00	64.20	50	6,793	0.74%
2020/12/28	2	65.25	0	0.00	65.10	2	6,926	0.03%
2020/12/25	2	64.81	0.1	65.60	64.70	1.9	7,084	0.03%
2020/12/24	0	0.00	2	65.45	65.00	-2	7,243	-0.03%
2020/12/23	31	63.71	4	64.00	63.70	27	7,464	0.36%
2020/12/22	21	64.01	3.2	64.32	64.00	17.8	7,877	0.23%
2020/12/21	4	63.05	1	63.50	63.50	3	8,202	0.04%
2020/12/18	1	64.10	2	64.10	63.60	-1	8,471	-0.01%
2020/12/17	5	63.48	10.5	63.61	63.40	-5.5	8,854	-0.06%
2020/12/16	0	0.00	4	65.00	64.70	-4	9,049	-0.04%
2020/12/15	21	64.36	3	64.31	64.30	18	9,574	0.19%
2020/12/14	2	65.00	1	65.80	65.90	1	10,057	0.01%
2020/12/11	27.4	66.19	28	65.86	65.40	-0.6	11,020	-0.01%
2020/12/10	51.6	68.16	12	67.35	67.10	39.6	11,773	0.34%
2020/12/09	18	69.14	2.2	69.49	69.40	15.8	11,866	0.13%
2020/12/08	8.2	68.76	10	68.87	68.40	-1.8	11,815	-0.02%
2020/12/07	32.4	68.31	9	68.89	67.20	23.4	11,731	0.20%
2020/12/04	3.2	68.16	36	68.24	67.90	-32.8	11,694	-0.28%
2020/12/03	23.1	68.17	8.1	67.89	67.40	15	11,759	0.13%
2020/12/02	9	68.56	16	68.71	68.70	-7	11,711	-0.06%
2020/12/01	8	67.23	79	67.27	67.60	-71	11,601	-0.61%
2020/11/30	22	67.03	162.5	66.88	66.90	-140.5	11,605	-1.21%	大賣/鉅額交易
2020/11/27	25.1	67.21	31	67.17	66.70	-5.9	11,637	-0.05%
2020/11/26	0	0.00	4	66.00	66.10	-4	11,562	-0.03%
2020/11/25	16	66.03	2	66.05	65.40	14	11,556	0.12%
2020/11/24	65.2	67.10	71	66.70	66.40	-5.8	11,565	-0.05%
2020/11/23	35	67.06	51	66.81	67.20	-16	11,498	-0.14%
2020/11/20	22	64.60	1	65.00	65.30	21	11,365	0.18%
2020/11/19	105	65.10	0	0.00	64.90	105	11,354	0.92%	大買/鉅額交易
2020/11/18	10	66.20	20	65.96	65.50	-10	11,345	-0.09%
2020/11/17	3	65.23	12	65.47	65.10	-9	11,325	-0.08%
2020/11/16	26	65.35	21	65.52	65.40	5	11,380	0.04%
2020/11/13	120	64.85	1	65.50	65.70	119	11,383	1.05%	大買/鉅額交易
2020/11/12	32	64.35	0	0.00	63.90	32	11,363	0.28%
2020/11/11	25	65.26	24	65.07	65.30	1	11,322	0.01%
2020/11/10	110	65.53	150	65.17	64.70	-40	11,299	-0.35%	大買/大賣/
2020/11/09	84	68.11	52	67.84	68.00	32	11,116	0.29%
2020/11/06	92	71.76	60	71.76	71.10	32	10,825	0.30%
2020/11/05	13	70.80	27	71.33	70.90	-14	10,723	-0.13%
2020/11/04	11	70.40	42	69.82	70.10	-31	10,662	-0.29%
2020/11/03	11.5	69.32	48.1	69.02	70.30	-36.6	10,795	-0.34%
2020/11/02	21	67.67	7	68.00	68.30	14	10,743	0.13%
2020/10/30	114	67.25	15	67.69	66.70	99	10,713	0.92%	大買/
2020/10/29	16	66.83	2	67.20	67.30	14	10,687	0.13%
2020/10/28	45	68.92	26	68.32	68.10	19	10,672	0.18%
2020/10/27	30	68.54	5	69.44	68.50	25	10,652	0.23%
2020/10/26	18	70.01	12	70.15	69.00	6	10,621	0.06%
2020/10/23	11	71.08	5	71.42	71.00	6	10,467	0.06%
2020/10/22	20	70.24	31	70.67	70.70	-11	10,379	-0.11%
2020/10/21	6	69.82	111	69.70	70.00	-105	10,253	-1.02%	大賣/鉅額交易
2020/10/20	14	69.77	6	69.62	69.50	8	10,227	0.08%
2020/10/19	5	69.32	11	69.24	69.50	-6	10,126	-0.06%
2020/10/16	44	68.54	84	69.78	68.00	-40	10,087	-0.40%
2020/10/15	11	69.27	6	69.87	69.50	5	9,935	0.05%
2020/10/14	67	70.04	36	70.48	69.50	31	9,900	0.31%
2020/10/13	14	69.45	13	69.97	70.10	1	9,877	0.01%
2020/10/12	11	69.95	61	69.91	70.50	-50	9,844	-0.51%
2020/10/08	167	71.09	107	70.22	69.30	60	9,750	0.62%	大買/大賣/
2020/10/07	88	69.01	61	69.91	71.60	27	9,124	0.30%
2020/10/06	10	66.47	17	66.82	67.90	-7	8,740	-0.08%
2020/10/05	18	65.19	8	65.31	65.10	10	8,690	0.12%
2020/09/30	127	65.66	21	65.29	66.30	106	8,782	1.21%	大買/鉅額交易
2020/09/29	39	64.47	14	65.31	64.00	25	8,741	0.29%
2020/09/28	41	65.96	38	65.36	64.60	3	8,704	0.03%
2020/09/25	70	68.40	72	67.79	67.30	-2	8,552	-0.02%
2020/09/24	42	68.64	6	68.68	67.50	36	8,202	0.44%
2020/09/23	13	68.58	23	69.41	70.10	-10	7,934	-0.13%
2020/09/22	47	70.16	66	69.92	68.50	-19	7,740	-0.25%
2020/09/21	36	69.94	19.4	69.84	69.00	16.6	7,383	0.22%
2020/09/18	89	72.00	56	71.81	72.20	33	7,242	0.46%
2020/09/17	71.2	70.19	92.8	70.40	72.00	-21.6	6,767	-0.32%
2020/09/16	171.2	69.14	136	69.50	70.00	35.2	6,369	0.55%	大買/大賣/
2020/09/15	277	63.22	350	63.74	65.10	-73	5,609	-1.30%	大買/大賣/
2020/09/14	16	57.44	39	57.91	59.20	-23	4,909	-0.47%
2020/09/11	22	53.93	1	54.00	53.90	21	4,784	0.44%
2020/09/10	1	55.70	30	54.87	54.80	-29	4,858	-0.60%
2020/09/09	1	54.10	7	53.90	55.30	-6	4,950	-0.12%
2020/09/08	11	55.54	48	56.12	54.70	-37	4,999	-0.74%
2020/09/07	21	53.58	0	0.00	53.10	21	5,008	0.42%
2020/09/04	1	54.20	5	53.76	54.20	-4	5,133	-0.08%
2020/09/03	14	55.29	6	56.40	54.80	8	5,220	0.15%
2020/09/02	27	55.38	158	55.14	55.30	-131	5,323	-2.46%	大賣/鉅額交易
2020/09/01	1	53.10	0	0.00	53.40	1	5,620	0.02%
2020/08/31	43	53.60	2	53.80	53.80	41	5,701	0.72%
2020/08/28	111	54.14	1	54.90	53.80	110	5,973	1.84%	大買/鉅額交易
2020/08/27	0	0.00	1	53.60	53.50	-1	6,255	-0.02%
2020/08/26	1	54.40	6	54.25	54.40	-5	6,355	-0.08%
2020/08/25	2	53.20	21	53.00	53.10	-19	6,497	-0.29%
2020/08/24	1	52.90	5	52.00	52.90	-4	6,655	-0.06%
2020/08/21	0	0.00	7	51.76	52.10	-7	6,881	-0.10%
2020/08/20	49	51.50	0	0.00	50.90	49	7,135	0.69%
2020/08/19	3	55.70	0	0.00	55.10	3	7,182	0.04%
2020/08/18	5	55.82	4	55.48	55.40	1	7,250	0.01%
2020/08/17	9	55.37	13	55.34	55.30	-4	7,487	-0.05%
2020/08/14	6	55.35	10	54.71	54.70	-4	7,583	-0.05%
2020/08/13	9	54.72	17	54.85	54.80	-8	7,687	-0.10%
2020/08/12	1	53.80	17	53.05	54.80	-16	8,026	-0.20%
2020/08/11	38	53.60	4	53.80	53.00	34	8,560	0.40%
2020/08/10	18	55.53	9	55.84	54.80	9	8,853	0.10%
2020/08/07	34	56.38	32	56.54	56.00	2	9,415	0.02%
2020/08/06	21	53.65	3	52.83	52.70	18	9,507	0.19%
2020/08/05	6	53.93	6	53.88	53.90	0	9,997	0.00%
2020/08/04	27	53.80	23	53.68	53.70	4	10,440	0.04%
2020/08/03	26	54.15	89	53.79	53.80	-63	11,261	-0.56%
2020/07/31	2	53.00	0	0.00	52.80	2	11,751	0.02%
2020/07/30	52	52.56	6	52.67	53.00	46	12,488	0.37%
2020/07/29	3	51.23	51	51.53	51.60	-48	12,730	-0.38%
2020/07/28	35	50.23	19	50.67	50.20	16	12,797	0.13%
2020/07/27	60	50.64	15	50.36	50.00	45	12,956	0.35%
2020/07/24	27	52.37	5	51.10	51.00	22	13,285	0.17%
2020/07/23	24	52.47	4	52.93	52.70	20	13,327	0.15%
2020/07/22	2	53.00	2	53.05	52.70	0	13,415	0.00%
2020/07/21	43	53.07	42	53.24	53.30	1	13,584	0.01%
2020/07/20	12	52.93	5	52.92	52.80	7	13,748	0.05%
2020/07/17	45	53.66	1	52.20	52.10	44	13,921	0.32%
2020/07/16	56	55.56	1	54.80	55.00	55	13,922	0.40%
2020/07/15	5	58.72	3	58.10	58.20	2	13,949	0.01%
2020/07/14	16	61.84	20	60.13	59.50	-4	14,039	-0.03%
2020/07/13	34	62.95	38	62.62	62.50	-4	14,127	-0.03%
2020/07/10	29	62.61	34	62.26	61.50	-5	14,144	-0.04%
2020/07/09	46	62.34	43	62.39	62.10	3	14,181	0.02%
2020/07/08	8	60.54	5	60.64	61.20	3	14,222	0.02%
2020/07/07	22	60.78	56	60.74	60.40	-34	14,351	-0.24%
2020/07/06	5	59.74	12	59.72	59.90	-7	14,471	-0.05%
2020/07/03	3	58.67	27	58.81	58.70	-24	14,561	-0.16%
2020/07/02	5	58.40	9	57.96	58.40	-4	14,934	-0.03%
2020/07/01	8	57.70	11	57.35	57.10	-3	15,227	-0.02%
2020/06/30	4	56.50	6	56.43	56.70	-2	15,401	-0.01%
2020/06/29	28	56.65	10	56.79	56.20	18	15,402	0.12%
2020/06/24	1	55.00	3	55.27	55.90	-2	15,345	-0.01%
2020/06/23	21	55.22	7	55.11	55.00	14	15,400	0.09%
2020/06/22	19	55.81	28	55.99	56.20	-9	15,324	-0.06%
2020/06/19	5	53.14	11	53.63	53.80	-6	15,159	-0.04%
2020/06/18	20	53.20	8	53.45	53.10	12	15,116	0.08%
2020/06/17	7	53.09	22	53.22	53.10	-15	15,086	-0.10%
2020/06/16	11	52.37	12	52.43	52.70	-1	15,056	-0.01%
2020/06/15	15	51.66	15	51.36	51.10	0	15,052	0.00%
2020/06/12	16	51.18	23	51.25	51.80	-7	15,063	-0.05%
2020/06/11	14	51.21	28	50.52	50.50	-14	15,064	-0.09%
2020/06/10	10	51.62	9	51.44	51.60	1	15,146	0.01%
2020/06/09	15	52.51	23	52.43	52.00	-8	15,178	-0.05%
2020/06/08	65	53.00	51	53.74	52.00	14	15,246	0.09%
2020/06/05	10	57.83	14	57.71	57.70	-4	15,141	-0.03%
2020/06/04	68	59.31	52	58.68	58.00	16	15,353	0.10%
2020/06/03	29	59.67	53	59.71	60.30	-24	15,769	-0.15%
2020/06/02	20.5	58.46	23	58.04	57.70	-2.5	15,984	-0.02%
2020/06/01	33	58.76	23	58.58	58.30	10	16,421	0.06%
2020/05/29	68	57.54	52	57.79	57.70	16	16,642	0.10%
2020/05/28	77	57.31	80	57.82	57.10	-3	16,528	-0.02%
2020/05/27	36	56.63	19	56.79	55.90	17	16,379	0.10%
2020/05/26	5	57.98	22	58.10	58.10	-17	16,134	-0.11%
2020/05/25	19	57.36	8	57.33	57.80	11	16,019	0.07%
2020/05/22	45	58.62	19	58.88	57.10	26	15,985	0.16%
2020/05/21	6	58.50	9	58.31	58.00	-3	15,991	-0.02%
2020/05/20	26	57.56	44	57.61	57.40	-18	15,879	-0.11%
2020/05/19	65	58.44	29	57.27	57.00	36	15,747	0.23%
2020/05/18	39	60.92	75	60.95	61.20	-36	15,364	-0.23%
2020/05/15	30	58.95	58	58.80	57.50	-28	14,791	-0.19%
2020/05/14	126	61.53	119	61.89	59.80	7	14,442	0.05%	大買/大賣/
2020/05/13	30	60.43	40	60.85	61.00	-10	13,802	-0.07%
2020/05/12	158	61.27	152	60.57	60.80	6	13,520	0.04%	大買/大賣/
2020/05/11	74	58.58	75	58.95	59.50	-1	12,981	-0.01%
2020/05/08	199	58.85	178	59.97	58.30	21	12,517	0.17%	大買/大賣/
2020/05/07	28	53.88	107	54.61	55.70	-79	11,727	-0.67%	大賣/
2020/05/06	174	53.47	177	53.84	50.70	-3	11,237	-0.03%	大買/大賣/
2020/05/05	41	47.77	31	47.48	50.30	10	10,483	0.10%
2020/05/04	8	46.60	9	46.17	45.80	-1	10,202	-0.01%
2020/04/30	20	46.54	39	46.39	46.10	-19	10,141	-0.19%
2020/04/29	76	46.70	34	47.40	47.75	42	9,941	0.42%
2020/04/28	51	45.20	10	45.13	44.85	41	9,568	0.43%
2020/04/27	31	46.22	67	45.92	45.85	-36	9,479	-0.38%
2020/04/24	67	46.86	45	46.56	46.10	22	9,357	0.24%
2020/04/23	37	46.12	61	46.39	46.30	-24	9,122	-0.26%
2020/04/22	22	45.28	26	45.05	45.40	-4	8,898	-0.04%
2020/04/21	14	44.19	17	44.44	43.05	-3	8,656	-0.03%
2020/04/20	9	44.73	5	44.53	44.70	4	8,549	0.05%
2020/04/17	15	44.86	17	44.59	43.85	-2	8,441	-0.02%
2020/04/16	35	45.57	6	46.00	45.65	29	8,248	0.35%
2020/04/15	31	45.29	15	46.05	45.00	16	8,048	0.20%
2020/04/14	20	46.16	14	45.88	45.45	6	7,936	0.08%
2020/04/13	42	46.46	45	46.54	45.80	-3	7,732	-0.04%
2020/04/10	31	45.21	41	45.20	44.50	-10	7,445	-0.13%
2020/04/09	43	44.28	55	45.24	44.05	-12	7,180	-0.17%
2020/04/08	12	43.02	34	43.31	43.40	-22	6,922	-0.32%
2020/04/07	194	45.58	167	43.85	43.50	27	6,708	0.40%	大買/大賣/
2020/04/06	29	41.89	37	42.65	43.70	-8	6,238	-0.13%
2020/04/01	20	39.05	74	38.71	39.75	-54	5,855	-0.92%
2020/03/31	22	36.15	11	36.31	36.15	11	5,580	0.20%
2020/03/30	25	36.01	15	36.22	36.20	10	5,518	0.18%
2020/03/27	14	36.48	17	36.71	36.00	-3	5,446	-0.06%
2020/03/26	11	35.09	5	35.02	35.00	6	5,314	0.11%
2020/03/25	48	34.96	10	34.80	34.25	38	5,254	0.72%
2020/03/24	5	34.10	13	34.37	34.40	-8	5,180	-0.15%
2020/03/23	2	32.53	17	33.07	33.15	-15	5,108	-0.29%
2020/03/20	12	32.96	9	33.52	33.85	3	5,069	0.06%
2020/03/19	17	33.31	33	32.75	31.10	-16	5,000	-0.32%
2020/03/18	14	34.95	13	35.27	34.50	1	4,882	0.02%
2020/03/17	41	34.80	32	34.76	34.45	9	4,772	0.19%
2020/03/16	26	34.75	21	34.71	34.20	5	4,627	0.11%
2020/03/13	31	32.34	33	32.63	32.95	-2	4,383	-0.05%
2020/03/12	18	36.93	20	36.58	35.70	-2	4,232	-0.05%
2020/03/11	34	40.10	20	39.69	38.20	14	3,998	0.35%
2020/03/10	62	39.64	88	39.48	38.90	-26	3,708	-0.70%
2020/03/09	192	46.03	145	44.60	43.00	47	3,398	1.38%	大買/大賣/
2020/03/06	85	44.55	69	44.91	46.20	16	2,687	0.60%
2020/03/05	122	41.21	48	41.54	42.00	74	2,126	3.48%	大買/
2020/03/04	84	37.95	88	38.77	39.15	-4	1,554	-0.26%
2020/03/03	10	35.50	18	35.49	35.60	-8	1,144	-0.70%
2020/03/02	33	35.77	43	35.48	35.10	-10	1,075	-0.93%
2020/02/27	6	34.53	18	35.34	34.10	-12	970	-1.24%
2020/02/26	7	34.82	4	35.25	34.50	3	925	0.32%
2020/02/25	32	35.39	9	35.83	35.00	23	895	2.57%
2020/02/24	64	36.38	56	36.51	36.65	8	808	0.99%
2020/02/21	9	34.87	6	34.25	34.65	3	527	0.57%
2020/02/20	2	33.88	1	34.30	34.05	1	501	0.20%
2020/02/19	1	33.90	0	0.00	33.95	1	496	0.20%
2020/02/18	3	34.23	5	34.40	33.90	-2	490	-0.41%
2020/02/17	7	34.29	10	34.20	34.10	-3	489	-0.61%
2020/02/14	0	0.00	1	33.75	33.75	-1	475	-0.21%
2020/02/13	1	34.25	4	34.08	33.75	-3	470	-0.64%
2020/02/10	6	35.69	8	35.58	33.85	-2	454	-0.44%
2020/02/07	10	34.96	21	34.63	34.40	-11	390	-2.82%
2020/02/06	1	34.05	11.3	33.93	33.70	-10.3	327	-3.14%
2020/02/05	2	34.23	10	33.70	34.10	-8	312	-2.56%
2020/02/04	50	34.18	33	33.71	33.60	17	297	5.72%
2020/02/03	13.3	31.84	11	32.25	32.40	2.3	245	0.94%
2020/01/31	2	31.33	0	0.00	31.30	2	227	0.88%
2020/01/30	2	31.68	0	0.00	31.40	2	225	0.89%
2020/01/20	0	0.00	2	33.00	33.15	-2	219	-0.91%
2020/01/17	1	32.75	0	0.00	32.85	1	218	0.46%
2020/01/14	1	32.60	0	0.00	32.75	1	231	0.43%
2020/01/13	1	32.65	0	0.00	32.70	1	232	0.43%
2019/12/27	6	32.60	0	0.00	32.65	6	256	2.34%
2019/12/24	6	32.55	0	0.00	32.70	6	261	2.30%
2019/12/23	5	32.66	0	0.00	32.70	5	265	1.89%
2019/10/17	0	0.00	7	32.12	32.70	-7	641	-1.09%
2019/10/08	16	32.58	0	0.00	32.15	16	631	2.53%
2019/10/07	9	33.35	0	0.00	33.40	9	621	1.45%
2019/10/04	1	33.50	0	0.00	33.50	1	625	0.16%
2019/10/01	0	0.00	2.2	33.76	33.80	-2.2	631	-0.35%
2019/09/27	0	0.00	1	33.60	33.60	-1	632	-0.16%
2019/09/26	0	0.00	0.8	34.00	33.95	-0.8	629	-0.12%
2019/09/25	2	34.10	0	0.00	34.25	2	628	0.32%
2019/09/23	1	35.00	0	0.00	35.00	1	617	0.16%
2019/09/17	0	0.00	2	33.30	34.10	-2	589	-0.34%
2019/09/16	2	33.65	0	0.00	33.50	2	584	0.34%
2019/09/11	1	33.90	1	34.00	33.90	0	570	0.00%
2019/09/09	12	33.92	2	34.20	34.00	10	558	1.79%
2019/09/05	3	35.43	5	35.42	34.90	-2	524	-0.38%
2019/09/03	1	34.80	0	0.00	34.90	1	478	0.21%
2019/09/02	1	34.30	2	35.30	35.10	-1	466	-0.21%
2019/08/30	10	34.55	2	34.60	34.70	8	446	1.79%
2019/08/29	5	34.52	2	34.60	34.95	3	415	0.72%
2019/08/28	6	33.92	0	0.00	33.90	6	385	1.56%
2019/08/27	3	34.62	1	35.70	34.00	2	369	0.54%
2019/08/26	0	0.00	3	33.33	33.10	-3	318	-0.94%
2019/08/23	2	34.20	1	34.20	34.40	1	302	0.33%
2019/08/22	2	34.10	0	0.00	34.25	2	297	0.67%
2019/08/21	1	34.30	1	34.30	34.25	0	288	0.00%
2019/08/20	3	34.53	2	34.78	34.50	1	280	0.36%
2019/08/19	8	33.30	3	33.30	33.30	5	249	2.01%
2019/08/16	0	0.00	5	33.13	33.20	-5	242	-2.06%
2019/08/15	1	33.20	5	33.06	33.10	-4	233	-1.71%
2019/08/14	3	33.20	1	32.30	33.20	2	214	0.93%
2019/08/12	1	31.75	2	32.00	31.75	-1	189	-0.53%
2019/08/08	0	0.00	1	31.10	31.05	-1	181	-0.55%
2019/08/07	0	0.00	1	30.55	30.65	-1	180	-0.55%
2019/07/31	4	31.30	4	31.15	31.15	0	179	0.00%
2019/07/29	0	0.00	1	31.85	31.75	-1	179	-0.56%
2019/07/24	0	0.00	2	31.00	31.20	-2	170	-1.17%
2019/07/10	1	30.40	3	30.35	30.55	-2	168	-1.19%
2019/05/24	2	29.60	0	0.00	29.90	2	230	0.87%
2019/05/17	0	0.00	21	30.40	30.05	-21	231	-9.06%
2019/05/15	1	30.75	0	0.00	30.75	1	230	0.43%
2019/05/14	5	30.10	0	0.00	30.85	5	230	2.17%
2019/05/09	0	0.00	2	31.85	31.20	-2	225	-0.89%
2019/05/06	0	0.00	3	31.70	31.70	-3	223	-1.34%
2019/05/03	0	0.00	3	31.75	32.05	-3	221	-1.36%
2019/04/30	0	0.00	3	31.65	31.40	-3	220	-1.36%
2019/04/23	1	32.10	0	0.00	32.30	1	211	0.47%
2019/04/16	0	0.00	2	32.20	32.30	-2	200	-1.00%
2019/04/09	0	0.00	1	32.20	32.15	-1	185	-0.54%
2019/04/08	0	0.00	3	32.05	31.95	-3	179	-1.67%
2019/04/02	4	31.45	1	31.50	31.55	3	169	1.77%
2019/04/01	0	0.00	1	31.20	31.10	-1	162	-0.62%
2019/03/29	19	30.85	0	0.00	30.95	19	157	12.05%
2019/03/22	0	0.00	4	30.89	30.65	-4	135	-2.96%
2019/03/21	5	30.67	22	30.63	30.80	-17	126	-13.43%
2019/03/19	1	30.25	1	30.10	30.15	0	114	0.00%
2019/03/12	1	29.25	0	0.00	29.20	1	107	0.93%
2019/03/11	1	28.95	0	0.00	29.10	1	106	0.94%
2019/02/19	2	29.10	0	0.00	29.10	2	90	2.21%
2019/02/13	0	0.00	1	28.60	28.90	-1	87	-1.14%
2019/02/12	1	28.35	0	0.00	28.60	1	88	1.13%
2019/01/15	4	28.20	0	0.00	28.10	4	97	4.09%
2019/01/08	4	28.93	1	28.90	28.90	3	100	3.00%
2019/01/03	0	0.00	1	29.00	29.00	-1	113	-0.88%
2018/12/28	5	28.70	0	0.00	29.75	5	114	4.37%
2018/12/26	3	28.50	0	0.00	28.65	3	114	2.61%
2018/12/25	2	28.80	0	0.00	28.90	2	114	1.75%
2018/12/24	1	29.00	0	0.00	29.05	1	114	0.88%
2018/12/21	0	0.00	0.1	29.30	29.40	-0.1	115	-0.05%
2018/12/17	0	0.00	1	29.35	29.35	-1	115	-0.87%
2018/12/14	8	29.07	0	0.00	29.15	8	116	6.84%
2018/12/11	8	29.40	1	30.00	29.95	7	116	6.03%
2018/12/10	3	28.88	0	0.00	29.20	3	110	2.73%
2018/10/29	4	26.15	1	26.00	26.30	3	174	1.72%
2018/10/25	1	28.00	0	0.00	27.40	1	169	0.59%
2018/10/12	1	28.50	0	0.00	29.05	1	172	0.58%
2018/10/11	1	28.50	0	0.00	28.90	1	172	0.58%
2018/10/09	0	0.00	1	29.95	29.95	-1	169	-0.59%
2018/09/25	0	0.00	2	30.10	30.35	-2	204	-0.98%
2018/09/13	0	0.00	4	30.00	30.40	-4	230	-1.74%
2018/09/12	1	29.50	0	0.00	29.65	1	231	0.43%
2018/09/11	1	29.70	0	0.00	29.90	1	234	0.43%
2018/09/10	26	29.74	0	0.00	29.45	26	242	10.74%
2018/09/07	25	30.63	0	0.00	30.40	25	240	10.38%
2018/09/06	1	30.75	2	30.80	31.20	-1	241	-0.41%
2018/09/05	5	30.85	0	0.00	30.85	5	243	2.05%
2018/09/04	1	30.90	0	0.00	31.05	1	245	0.41%
2018/09/03	5	30.85	0	0.00	30.95	5	249	2.01%
2018/08/21	0	0.00	1	31.50	31.80	-1	268	-0.37%
2018/08/20	10	31.10	0	0.00	31.75	10	269	3.71%
2018/08/16	12	31.49	0	0.00	31.45	12	264	4.53%
2018/08/14	0	0.00	5	31.40	31.45	-5	257	-1.94%
2018/08/08	10	30.40	20	30.46	30.45	-10	243	-4.10%
2018/08/07	5	29.89	0	0.00	29.95	5	239	2.09%
2018/08/06	6	29.20	0	0.00	29.20	6	241	2.49%
2018/08/01	1	29.20	0	0.00	29.20	1	258	0.39%
2018/07/30	1	29.00	0	0.00	29.00	1	264	0.38%
2018/07/26	1	29.00	0	0.00	29.05	1	263	0.38%
2018/07/25	1	29.25	0	0.00	29.15	1	264	0.38%
2018/07/17	4	29.33	10	29.38	29.40	-6	301	-1.99%
2018/07/12	2	30.05	0	0.00	30.25	2	306	0.65%
2018/07/11	2	30.00	0	0.00	29.90	2	314	0.64%
2018/07/09	1	30.00	0	0.00	30.00	1	323	0.31%
2018/07/04	1	30.05	0	0.00	30.30	1	334	0.30%
2018/07/03	1	30.60	0	0.00	30.85	1	325	0.31%
2018/06/29	1	30.35	0	0.00	31.10	1	330	0.30%
2018/06/28	4	30.15	0	0.00	30.35	4	329	1.21%
2018/06/26	1	30.00	0	0.00	30.20	1	328	0.30%
2018/06/22	3	31.08	0	0.00	31.30	3	323	0.93%
2018/06/20	6	31.09	0	0.00	31.25	6	334	1.80%
2018/06/19	2	31.50	0	0.00	31.50	2	346	0.58%
2018/06/13	1	32.80	0	0.00	32.25	1	361	0.28%
2018/06/06	2	32.95	0	0.00	32.70	2	445	0.45%
2018/05/23	1	31.50	0	0.00	31.85	1	596	0.17%
2018/05/22	2	31.70	0	0.00	31.60	2	630	0.32%
2018/05/17	2	31.85	0	0.00	32.00	2	659	0.30%
2018/05/15	1	31.80	0	0.00	32.00	1	682	0.15%
2018/05/14	0	0.00	0.7	32.10	32.20	-0.7	712	-0.10%
2018/05/10	21	31.71	5	31.90	32.50	16	751	2.13%
2018/05/08	1	32.00	0	0.00	32.00	1	751	0.13%
2018/05/07	5	32.55	0	0.00	32.60	5	752	0.66%
2018/05/02	0	0.00	1	32.90	32.80	-1	770	-0.13%
2018/04/27	1	32.50	0	0.00	32.50	1	786	0.13%
2018/04/26	0	0.00	15	32.68	32.90	-15	790	-1.90%
2018/04/25	1	32.80	0	0.00	33.00	1	798	0.13%
2018/04/24	3	33.30	0	0.00	33.10	3	805	0.37%
2018/04/17	1	34.00	0	0.00	34.60	1	800	0.12%
2018/04/09	2	36.98	0	0.00	37.15	2	863	0.23%
2018/04/02	2	37.15	1	37.30	37.35	1	876	0.11%
2018/03/22	0	0.00	106	37.13	36.60	-106	933	-11.36%	大賣/鉅額交易
2018/03/21	0	0.00	1	38.50	37.90	-1	934	-0.11%
2018/03/15	51	38.66	1	38.50	38.25	50	1,163	4.30%
2018/03/14	0	0.00	2	37.50	37.65	-2	1,204	-0.17%
2018/03/12	0	0.00	1	37.25	37.50	-1	1,245	-0.08%
2018/03/09	1	37.20	0	0.00	37.10	1	1,244	0.08%
2018/03/08	0	0.00	1	37.90	37.90	-1	1,253	-0.08%
2018/03/06	5	37.10	0	0.00	37.20	5	1,268	0.39%
2018/03/05	0	0.00	50.1	36.47	37.20	-50.1	1,317	-3.80%
2018/02/27	10	37.35	10	36.90	37.40	0	1,490	0.00%
2018/02/26	20	37.53	7	37.54	37.35	13	1,494	0.87%
2018/02/23	31	36.93	0	0.00	37.05	31	1,473	2.10%
2018/02/22	41	36.09	0	0.00	36.50	41	1,453	2.82%
2018/02/21	12	35.26	1	34.90	35.10	11	1,443	0.76%
2018/02/06	3	33.85	0	0.00	34.60	3	1,492	0.20%
2018/02/05	7	34.24	0	0.00	34.95	7	1,495	0.47%
2018/02/02	0	0.00	6	34.47	34.90	-6	1,509	-0.40%
2018/01/26	0	0.00	2	34.70	35.35	-2	1,722	-0.12%
2018/01/25	1	34.90	0	0.00	35.00	1	1,790	0.06%
2018/01/23	0	0.00	2	34.40	34.40	-2	1,985	-0.10%
2018/01/11	0	35.00	0	0.00	34.75	0	2,118	0.00%
2018/01/10	1	35.00	0	0.00	35.00	1	2,123	0.05%
2018/01/09	1	36.00	0	0.00	35.70	1	2,107	0.05%
2018/01/05	1	37.70	2	37.75	37.55	-1	2,078	-0.05%
2018/01/04	0	0.00	3	37.32	37.30	-3	2,058	-0.15%
2018/01/03	4	37.29	0	0.00	37.35	4	2,049	0.20%
2018/01/02	0	0.00	0.3	37.00	37.00	-0.3	2,042	-0.01%