松翰 (5471)-富邦-羅東券商分點個股進出

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
▼0.1
漲幅
-0.20%
成交量
208張
產業
上市半導體類股▲1.14%
634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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	0	0.00	3	50.87	50.80	-3	543	-0.55%
2024/04/24	0	0.00	2	50.10	50.10	-2	561	-0.36%
2024/04/22	1	49.60	0	49.10	48.95	1	574	0.17%
2024/04/19	0	0.00	0	50.08	49.75	0	570	0.00%
2024/04/18	0	0.00	1	51.10	51.30	-1	568	-0.18%
2024/04/12	0	53.70	0	0.00	53.90	0	563	0.00%
2024/04/11	10	54.03	0	0.00	53.50	10	563	1.78%
2024/04/10	0	54.54	0	0.00	55.10	0	562	0.00%
2024/04/09	2	53.50	0	0.00	53.80	2	554	0.36%
2024/04/03	1	54.40	0	0.00	54.60	1	559	0.18%
2024/03/29	0	0.00	2	53.00	52.80	-2	555	-0.36%
2024/03/28	14	53.32	9	54.18	53.70	5	547	0.91%
2024/03/27	3	54.10	4	53.88	54.10	-1	493	-0.20%
2024/03/22	0	49.15	0	0.00	49.30	0	429	0.00%
2024/03/21	1.1	49.59	0	0.00	49.75	1.1	435	0.25%
2024/03/19	0	48.55	0	0.00	48.25	0	449	0.00%
2024/03/15	1	48.75	0	0.00	48.60	1	456	0.22%
2024/03/13	5	50.16	0	0.00	49.65	5	466	1.07%
2024/03/11	2	50.80	0	0.00	50.90	2	472	0.42%
2024/03/08	3	50.87	0	0.00	50.20	3	486	0.62%
2024/03/01	3	52.73	4	52.80	52.50	-1	583	-0.17%
2024/02/27	2	54.30	0	0.00	54.10	2	630	0.32%
2024/02/19	0	53.00	1	52.80	53.30	-1	951	-0.10%
2024/02/16	1	52.70	0	0.00	52.60	1	960	0.10%
2024/02/15	0	51.70	0	0.00	51.50	0	966	0.00%
2024/01/31	0	53.70	0	0.00	53.20	0	980	0.00%
2024/01/15	0	0.00	1	53.90	54.70	-1	1,008	-0.10%
2024/01/09	0	0.00	0.8	54.58	54.40	-0.8	1,036	-0.08%
2024/01/08	1	55.00	0	0.00	54.20	1	1,033	0.10%
2024/01/05	0	55.40	0	0.00	54.80	0	1,035	0.00%
2024/01/02	2	56.40	0	0.00	56.40	2	1,029	0.19%
2023/12/26	0	55.50	0	0.00	55.60	0	976	0.00%
2023/12/20	1	54.80	0	0.00	54.70	1	979	0.10%
2023/12/11	2	57.35	0	0.00	56.70	2	929	0.22%
2023/12/07	3	55.63	0	0.00	55.40	3	908	0.33%
2023/12/05	1	56.20	0	0.00	55.90	1	891	0.11%
2023/12/04	1	57.30	0	0.00	57.00	1	877	0.11%
2023/12/01	0	0.00	4	57.23	57.70	-4	862	-0.46%
2023/11/30	1	57.50	10	57.00	56.90	-9	844	-1.07%
2023/11/29	3	58.00	7	57.79	58.00	-4	824	-0.49%
2023/11/28	0	0.00	2	57.70	58.50	-2	799	-0.25%
2023/11/27	1	57.50	6	56.12	56.50	-5	762	-0.66%
2023/11/24	0	0.00	6	56.68	56.50	-6	732	-0.82%
2023/11/22	22	57.91	3.1	57.36	57.80	19	624	3.04%
2023/11/21	5.1	54.22	4.1	54.59	55.00	1	478	0.21%
2023/11/20	3.1	52.02	0	0.00	53.90	3.1	415	0.74%
2023/11/15	1	50.50	0	0.00	50.30	1	353	0.28%
2023/11/14	0	0.00	3	49.78	49.90	-3	341	-0.88%
2023/11/10	4	48.43	0	0.00	48.00	4	336	1.19%
2023/11/08	0	0.00	3	50.00	50.00	-3	335	-0.89%
2023/11/07	3	49.65	0	0.00	49.40	3	329	0.91%
2023/11/06	0	0.00	1.3	49.10	49.65	-1.3	329	-0.38%
2023/11/03	0	0.00	1	48.55	48.45	-1	327	-0.31%
2023/11/02	0	0.00	2.2	49.01	49.00	-2.2	325	-0.68%
2023/11/01	9	49.46	9	48.77	48.75	0	324	0.00%
2023/10/31	2	49.55	2.2	49.49	49.40	-0.2	321	-0.06%
2023/10/30	2	49.50	6	49.09	49.35	-4	317	-1.26%
2023/10/27	0	0.00	4	48.70	48.10	-4	316	-1.26%
2023/10/26	1	48.55	1	48.90	48.55	0	316	0.00%
2023/10/25	4	48.69	5	49.15	49.15	-1	314	-0.32%
2023/10/24	11	48.97	2	47.85	47.95	9	305	2.94%
2023/10/23	0	0.00	1	47.50	48.25	-1	300	-0.33%
2023/10/20	1	47.05	0	0.00	47.10	1	297	0.34%
2023/10/19	0	0.00	2	47.83	47.65	-2	306	-0.65%
2023/10/18	2	46.85	5.1	47.46	47.85	-3.1	311	-0.98%
2023/10/17	5	47.43	2	47.53	47.65	3	294	1.00%
2023/10/13	0	0.00	1	47.15	46.95	-1	309	-0.32%
2023/10/06	0	0.00	2	46.80	46.60	-2	315	-0.64%
2023/10/05	0	0.00	2	46.55	46.60	-2	317	-0.63%
2023/10/04	2.1	46.29	0	0.00	46.25	2.1	317	0.65%
2023/10/03	0.1	47.00	0	0.00	46.90	0.1	319	0.02%
2023/09/27	1	45.65	2	47.23	46.35	-1	314	-0.32%
2023/09/21	1	44.95	0	0.00	44.90	1	302	0.33%
2023/09/19	2	46.30	0	0.00	46.30	2	303	0.66%
2023/09/14	0	0.00	0	46.40	46.55	0	297	-0.01%
2023/09/13	0	46.20	0	0.00	46.20	0	297	0.01%
2023/09/08	0	0.00	1	46.00	46.00	-1	300	-0.33%
2023/09/04	0	0.00	1	45.55	45.70	-1	299	-0.33%
2023/08/30	0	0.00	5	44.50	45.00	-5	296	-1.69%
2023/08/15	2	43.30	0	0.00	42.75	2	301	0.66%
2023/08/10	2	44.50	0	0.00	44.25	2	295	0.68%
2023/08/09	0	45.64	0	0.00	45.10	0	291	0.01%
2023/07/31	1	46.40	0	0.00	46.15	1	278	0.36%
2023/07/28	1.1	46.24	0	0.00	46.40	1.1	275	0.40%
2023/07/24	3	46.15	0	0.00	45.55	3	264	1.13%
2023/07/21	3	47.28	0	0.00	47.10	3	256	1.17%
2023/07/19	4	48.65	0	0.00	48.55	4	249	1.60%
2023/07/14	0	0.00	2	49.90	49.95	-2	241	-0.83%
2023/07/12	0	0.00	3	49.85	49.75	-3	241	-1.24%
2023/07/07	0	0.00	1	50.00	50.10	-1	242	-0.41%
2023/07/03	0	0.00	3	50.47	50.70	-3	252	-1.19%
2023/06/27	1	49.90	0	0.00	49.85	1	254	0.39%
2023/06/21	0	51.60	0	0.00	51.10	0	255	0.00%
2023/06/16	0	0.00	1.2	51.77	51.40	-1.2	261	-0.44%
2023/06/14	0	0.00	2	52.00	52.00	-2	260	-0.77%
2023/06/13	0	53.90	0	0.00	51.80	0	260	0.00%
2023/06/12	0	51.40	3	51.23	51.40	-3	259	-1.16%
2023/06/02	0	0.00	3	51.00	51.10	-3	267	-1.12%
2023/05/25	0	0.00	0	50.80	50.70	0	281	0.00%
2023/05/24	0	0.00	1	50.60	51.40	-1	284	-0.35%
2023/05/18	0	0.00	0.2	50.20	50.00	-0.2	291	-0.07%
2023/05/17	0	0.00	3	49.95	50.10	-3	294	-1.02%
2023/05/15	1	48.80	2	48.90	48.85	-1	295	-0.34%
2023/05/11	1.1	49.23	0	0.00	49.20	1.1	301	0.36%
2023/05/05	0	0.00	4	50.50	50.60	-4	326	-1.22%
2023/04/27	0	49.60	0	0.00	49.75	0	375	0.00%
2023/04/25	3	49.78	0	0.00	49.15	3	376	0.80%
2023/04/21	3	50.50	0	0.00	50.50	3	372	0.81%
2023/04/20	0	0.00	0	52.81	52.30	0	364	0.00%
2023/04/19	0.2	53.50	0	0.00	53.20	0.2	365	0.05%
2023/04/18	1	54.40	0	0.00	54.20	1	363	0.27%
2023/04/14	0	0.00	1	54.00	54.00	-1	364	-0.27%
2023/04/07	0	0.00	1	54.50	54.50	-1	377	-0.26%
2023/03/30	1	53.30	0	0.00	53.30	1	435	0.23%
2023/03/29	0.1	53.50	1	53.20	53.20	-0.9	745	-0.12%
2023/03/23	1	54.00	0	0.00	54.10	1	804	0.12%
2023/03/22	0.1	53.91	0	0.00	53.50	0.1	804	0.01%
2023/03/20	0	53.70	0	0.00	53.50	0	803	0.00%
2023/03/17	0	53.77	0	0.00	53.10	0	807	0.00%
2023/03/16	0.1	53.50	0	0.00	52.90	0.1	810	0.01%
2023/03/15	0	0.00	1	53.90	53.60	-1	817	-0.12%
2023/03/14	0	53.70	0	0.00	53.50	0	823	0.00%
2023/03/10	1	54.60	0	0.00	53.90	1	861	0.12%
2023/03/09	0	0.00	1	55.60	55.30	-1	887	-0.11%
2023/03/08	0	56.90	0	0.00	55.10	0	941	0.00%
2023/03/07	0	55.80	0	0.00	55.20	0	958	0.00%
2023/03/03	0	54.90	0	0.00	55.10	0	960	0.00%
2023/03/02	0	54.30	0	0.00	54.20	0	966	0.00%
2023/02/24	1	54.70	0	0.00	54.80	1	964	0.10%
2023/02/22	0.1	54.80	0	0.00	54.50	0.1	966	0.01%
2023/02/21	1	55.50	0	0.00	55.50	1	966	0.10%
2023/02/20	0	0.00	1	55.30	55.10	-1	975	-0.10%
2023/02/07	1	53.90	0	0.00	53.90	1	982	0.10%
2023/02/06	0	54.30	0	0.00	53.60	0	983	0.00%
2023/02/03	1	54.50	0.2	54.10	54.30	0.8	978	0.08%
2023/02/02	0	0.00	3.2	53.82	54.10	-3.2	970	-0.33%
2023/02/01	0	0.00	1	53.70	53.60	-1	954	-0.10%
2023/01/30	0	50.50	1	50.80	50.60	-1	928	-0.11%
2023/01/17	1	49.95	0	0.00	49.95	1	922	0.11%
2023/01/16	0.2	50.20	0	0.00	49.85	0.2	924	0.02%
2023/01/13	3	50.50	0	0.00	49.85	3	923	0.32%
2023/01/03	0	0.00	2	50.30	50.50	-2	910	-0.22%
2022/12/29	0	0.00	1	50.40	50.80	-1	903	-0.11%
2022/12/28	1	49.70	0	0.00	49.20	1	897	0.11%
2022/12/22	1.2	52.02	0	0.00	52.00	1.2	875	0.14%
2022/12/21	16	55.77	11	53.43	53.40	5	842	0.59%
2022/12/20	1	52.40	1.2	51.35	55.10	-0.2	535	-0.04%
2022/12/19	1	48.50	4	49.50	50.10	-3	493	-0.61%
2022/12/16	3	49.03	0	0.00	48.80	3	490	0.61%
2022/12/15	0	0.00	2	50.65	50.80	-2	483	-0.41%
2022/12/14	0	0.00	2	50.10	50.40	-2	479	-0.42%
2022/12/13	0	0.00	3	49.25	49.65	-3	474	-0.63%
2022/12/12	4	48.80	0	0.00	49.00	4	473	0.84%
2022/12/09	2	49.40	1	50.00	49.70	1	475	0.21%
2022/12/08	1	49.10	0	0.00	49.15	1	471	0.21%
2022/12/07	1	49.90	0	0.00	49.95	1	466	0.21%
2022/12/02	3	53.10	4	52.88	53.20	-1	442	-0.23%
2022/12/01	0.1	52.10	24.5	51.42	52.60	-24.4	412	-5.92%
2022/11/30	0	0.00	12	48.57	48.65	-12	382	-3.14%
2022/11/29	2	47.08	0	0.00	47.25	2	327	0.61%
2022/11/28	2	48.00	0	0.00	48.10	2	309	0.65%
2022/11/25	15	48.84	2	49.70	48.55	13	307	4.23%
2022/11/24	0	0.00	9	48.74	49.05	-9	305	-2.95%
2022/11/22	5	47.74	0	0.00	47.60	5	296	1.69%
2022/11/21	12	48.73	0	0.00	48.30	12	294	4.07%
2022/11/18	3	49.40	0	0.00	49.25	3	293	1.02%
2022/11/17	5	49.57	5	50.00	49.90	0	290	0.00%
2022/11/16	0	50.20	6	50.10	50.30	-6	286	-2.10%
2022/11/15	0	0.00	2	49.53	49.45	-2	275	-0.72%
2022/11/14	7	48.80	3	49.23	48.75	4	273	1.46%
2022/11/11	0.1	49.50	0	0.00	49.00	0.1	275	0.02%
2022/11/10	0	48.60	0	0.00	48.90	0	269	0.00%
2022/11/09	0	0.00	3	49.05	49.15	-3	268	-1.12%
2022/11/08	4	48.40	1	49.00	48.20	3	271	1.10%
2022/11/07	1	47.55	0	0.00	47.75	1	270	0.37%
2022/11/03	0	0.00	2	46.85	47.30	-2	271	-0.74%
2022/10/31	0	0.00	1	46.00	45.95	-1	272	-0.37%
2022/10/14	0	0.00	2	46.28	46.30	-2	327	-0.61%
2022/10/12	0	46.80	0	0.00	46.70	0	354	0.00%
2022/10/06	0.1	49.80	0	0.00	49.65	0.1	380	0.01%
2022/10/04	0	50.00	1	49.95	49.65	-1	387	-0.25%
2022/09/29	0	0.00	5	47.90	49.20	-5	395	-1.26%
2022/09/26	0	0.00	1	50.00	49.35	-1	400	-0.25%
2022/09/22	1.1	54.36	0	0.00	54.10	1.1	434	0.25%
2022/09/21	0.1	55.50	0	0.00	55.00	0.1	434	0.02%
2022/09/20	1	55.80	0	0.00	55.50	1	435	0.23%
2022/09/16	1	56.20	0	0.00	55.80	1	444	0.22%
2022/09/14	1	57.00	0	0.00	57.00	1	452	0.22%
2022/09/12	0.1	57.60	0	0.00	57.30	0.1	466	0.01%
2022/09/06	2	56.20	0	0.00	55.90	2	493	0.41%
2022/09/05	2	56.95	0	0.00	57.00	2	499	0.40%
2022/09/01	3.1	58.73	0	0.00	58.40	3.1	512	0.60%
2022/08/31	0	0.00	2	59.55	59.40	-2	519	-0.38%
2022/08/30	1	58.50	0	0.00	58.90	1	523	0.19%
2022/08/29	1	58.50	2	58.60	58.70	-1	525	-0.19%
2022/08/25	0	0.00	2	59.35	58.90	-2	530	-0.38%
2022/08/23	2	58.55	0	0.00	58.50	2	544	0.37%
2022/08/17	2	58.85	0	0.00	58.80	2	550	0.36%
2022/08/12	0	0.00	3	58.37	58.60	-3	548	-0.55%
2022/08/11	0	0.00	1	57.00	57.00	-1	544	-0.18%
2022/08/10	0	0.00	1	56.10	56.00	-1	551	-0.18%
2022/08/08	1	55.50	0	0.00	55.80	1	567	0.18%
2022/08/02	1	57.00	0	0.00	57.30	1	580	0.17%
2022/08/01	1	58.00	0	0.00	58.10	1	585	0.17%
2022/07/26	2	59.50	0	0.00	58.90	2	588	0.34%
2022/07/25	1	60.80	2	60.75	60.60	-1	585	-0.17%
2022/07/21	1	61.00	3.1	61.64	62.00	-2.1	605	-0.35%
2022/07/20	5.1	68.10	1	68.10	68.00	4.1	603	0.67%
2022/07/19	0.1	67.20	0	0.00	67.00	0.1	603	0.02%
2022/07/18	6	66.33	1	67.00	66.70	5	601	0.83%
2022/07/15	0	0.00	3.5	64.71	65.40	-3.5	597	-0.59%
2022/07/14	0	0.00	2	63.15	63.20	-2	587	-0.34%
2022/07/12	1	60.10	0	0.00	60.20	1	585	0.17%
2022/07/11	1	61.90	1	61.50	61.70	0	592	0.00%
2022/07/08	0	0.00	1	62.60	62.50	-1	599	-0.17%
2022/07/05	2	61.20	0	0.00	61.40	2	639	0.31%
2022/07/01	1	62.80	0	0.00	60.50	1	661	0.15%
2022/06/30	1	67.80	1	66.50	67.00	0	638	0.00%
2022/06/27	1	70.70	0	0.00	70.90	1	740	0.14%
2022/06/21	0	0.00	4	68.00	69.20	-4	901	-0.44%
2022/06/20	1.1	67.94	1	68.90	67.30	0.1	968	0.01%
2022/06/16	1.1	72.69	0	0.00	71.30	1.1	957	0.11%
2022/06/15	1	72.00	0	0.00	71.80	1	966	0.10%
2022/06/14	1	71.80	0	0.00	72.00	1	974	0.10%
2022/06/13	3.1	73.21	0	0.00	72.60	3.1	981	0.32%
2022/06/10	1.1	75.31	0	0.00	75.10	1.1	981	0.11%
2022/06/09	2	76.15	0	0.00	75.90	2	983	0.20%
2022/06/08	0	0.00	2	77.55	77.10	-2	988	-0.20%
2022/06/06	2	76.85	0	0.00	77.00	2	1,004	0.20%
2022/06/02	1	77.30	0	0.00	77.40	1	1,027	0.10%
2022/06/01	0	0.00	1	78.20	77.70	-1	1,041	-0.10%
2022/05/31	1	76.30	3	77.03	77.20	-2	1,047	-0.19%
2022/05/30	0	0.00	5	76.14	76.20	-5	1,051	-0.48%
2022/05/27	0.1	74.70	5	74.34	74.30	-5	1,054	-0.47%
2022/05/26	5.2	73.85	0	0.00	73.50	5.2	1,066	0.49%
2022/05/25	2	74.20	0	0.00	74.30	2	1,111	0.18%
2022/05/24	4	74.80	0	0.00	74.00	4	1,185	0.34%
2022/05/23	0	0.00	1	75.80	75.30	-1	1,189	-0.08%
2022/05/20	0	0.00	0.1	75.90	75.40	-0.1	1,196	0.00%
2022/05/19	2	74.90	0	0.00	75.50	2	1,203	0.17%
2022/05/18	4	76.85	2	76.70	76.50	2	1,202	0.17%
2022/05/17	0	0.00	13	75.60	77.20	-13	1,199	-1.08%
2022/05/16	1	74.10	6	75.40	74.10	-5	1,192	-0.42%
2022/05/13	6.1	74.32	1	74.80	74.30	5.1	1,212	0.42%
2022/05/12	1	75.20	1	75.00	74.00	0	1,217	0.00%
2022/05/11	2	75.05	1	75.80	75.60	1	1,217	0.08%
2022/05/10	6	74.87	1	73.90	75.60	5	1,226	0.41%
2022/05/06	0.1	76.50	0	0.00	76.70	0.1	1,216	0.01%
2022/05/04	0.1	76.90	0	0.00	77.20	0.1	1,221	0.01%
2022/05/03	0	0.00	0.1	75.20	76.40	-0.1	1,224	-0.01%
2022/04/29	0	76.00	0	0.00	75.70	0	1,227	0.00%
2022/04/27	0.1	72.80	0	73.56	73.80	0.1	1,223	0.01%
2022/04/26	0.2	76.85	0	0.00	76.10	0.2	1,208	0.02%
2022/04/25	0.1	77.60	0	0.00	77.00	0.1	1,208	0.00%
2022/04/22	2	80.75	0	0.00	80.60	2	1,195	0.17%
2022/04/21	1	81.50	0	0.00	81.60	1	1,211	0.08%
2022/04/15	0.1	81.90	0	0.00	81.70	0.1	1,299	0.01%
2022/04/14	2.1	82.82	0	0.00	82.90	2.1	1,320	0.16%
2022/04/13	1	83.00	1	82.90	83.70	0	1,328	0.00%
2022/04/12	1	82.40	2	81.75	82.20	-1	1,349	-0.07%
2022/04/11	3.5	83.32	0	0.00	83.10	3.5	1,446	0.24%
2022/04/08	0.1	86.50	0	0.00	86.10	0.1	1,534	0.01%
2022/04/07	4.2	86.41	0	0.00	85.90	4.2	1,531	0.27%
2022/04/06	4	87.88	1	88.00	87.90	3	1,512	0.20%
2022/04/01	1	89.50	0	0.00	89.80	1	1,504	0.07%
2022/03/31	0	90.10	2	90.00	90.00	-2	1,502	-0.13%
2022/03/30	1	93.00	3	91.47	91.00	-2	1,485	-0.13%
2022/03/29	3.1	92.35	6	92.42	91.40	-2.9	1,419	-0.20%
2022/03/25	3	90.80	1	90.80	90.40	2	1,331	0.15%
2022/03/24	1	90.60	0	0.00	90.90	1	1,308	0.08%
2022/03/23	3	90.67	10	90.36	90.40	-7	1,273	-0.55%
2022/03/22	0	0.00	1	87.20	87.80	-1	1,216	-0.08%
2022/03/18	1	86.50	1	87.20	87.20	0	1,212	0.00%
2022/03/17	0	0.00	1	84.70	85.30	-1	1,209	-0.08%
2022/03/16	2.2	83.86	0	0.00	83.60	2.2	1,213	0.18%
2022/03/15	4	84.60	0	0.00	84.20	4	1,230	0.32%
2022/03/11	0	0.00	2	87.05	86.40	-2	1,288	-0.16%
2022/03/10	0	0.00	1	86.60	87.00	-1	1,298	-0.08%
2022/03/09	0	86.10	0.1	85.70	85.50	-0.1	1,334	-0.01%
2022/03/08	5	84.80	0	0.00	84.00	5	1,446	0.35%
2022/03/07	6	86.68	1	87.00	86.60	5	1,505	0.33%
2022/03/04	0	89.13	10	89.10	89.10	-10	1,504	-0.66%
2022/03/03	1	89.00	0	0.00	89.00	1	1,511	0.07%
2022/03/02	1	88.50	0	0.00	88.70	1	1,517	0.07%
2022/02/25	10	88.27	6	87.90	87.60	4	1,523	0.26%
2022/02/24	9	87.92	2	86.70	87.30	7	1,517	0.46%
2022/02/22	1	84.50	0	0.00	84.30	1	1,672	0.06%
2022/02/21	0	0.00	6	85.90	86.00	-6	1,747	-0.34%
2022/02/18	1	84.90	0	0.00	85.00	1	1,762	0.06%
2022/02/14	0	0.00	2	84.00	83.90	-2	1,863	-0.11%
2022/02/11	3	84.90	0	0.00	85.00	3	1,873	0.16%
2022/02/10	0	0.00	7	85.30	85.10	-7	1,891	-0.37%
2022/02/09	0	0.00	2	86.25	86.20	-2	1,897	-0.11%
2022/01/25	0	0.00	1	83.30	83.20	-1	1,932	-0.05%
2022/01/20	1	85.50	0	0.00	86.00	1	1,975	0.05%
2022/01/19	2	85.40	0	0.00	86.00	2	1,993	0.10%
2022/01/18	4	86.10	2	85.70	86.00	2	2,033	0.10%
2022/01/17	1	84.60	0	0.00	84.90	1	2,029	0.05%
2022/01/14	0	0.00	1	83.40	83.30	-1	2,047	-0.05%
2022/01/13	0	0.00	2	85.05	85.00	-2	2,057	-0.10%
2022/01/12	3.2	86.63	0	0.00	86.30	3.2	2,044	0.16%
2022/01/11	3.3	88.38	0	0.00	88.80	3.3	2,029	0.16%
2022/01/10	1	89.60	1	89.10	88.80	0	2,018	0.00%
2022/01/07	1	91.20	0	0.00	90.80	1	1,999	0.05%
2022/01/06	0	0.00	10	92.55	92.70	-10	1,989	-0.50%
2022/01/05	0	0.00	2	94.75	93.50	-2	2,014	-0.10%
2022/01/04	17	95.77	1	94.40	93.90	16	2,014	0.79%
2022/01/03	1	95.20	6.3	94.36	95.00	-5.3	1,926	-0.28%
2021/12/30	0	0.00	0.2	92.00	92.00	-0.2	1,848	-0.01%
2021/12/29	1	92.00	1	92.40	92.00	0	1,881	0.00%
2021/12/28	1	91.80	2	91.40	91.40	-1	1,914	-0.05%
2021/12/24	0	91.20	0	0.00	91.10	0	1,982	0.00%
2021/12/23	1	91.60	1	92.60	91.60	0	1,994	0.00%
2021/12/21	1	91.40	1	91.20	91.20	0	2,038	0.00%
2021/12/16	1	91.60	1	92.10	91.60	0	2,096	0.00%
2021/12/10	0.2	91.00	1	90.60	91.20	-0.8	2,110	-0.04%
2021/12/09	0	0.00	48	90.30	90.40	-48	2,114	-2.27%
2021/12/08	2.3	91.63	8	92.13	91.60	-5.7	2,125	-0.27%
2021/12/07	6.2	94.13	1	93.60	93.60	5.2	2,093	0.25%
2021/12/03	1	95.40	5	95.84	95.80	-4	2,136	-0.19%
2021/12/02	1.3	94.95	2	95.60	94.60	-0.7	2,197	-0.03%
2021/12/01	3	94.60	5	94.44	96.50	-2	2,259	-0.09%
2021/11/30	1	91.60	0	0.00	92.50	1	2,285	0.04%
2021/11/29	1	91.30	2	89.00	90.80	-1	2,328	-0.04%
2021/11/24	2	91.75	0	0.00	92.00	2	2,366	0.08%
2021/11/23	4	92.40	0	0.00	91.60	4	2,375	0.17%
2021/11/22	3.1	93.16	1	94.70	94.00	2.1	2,378	0.09%
2021/11/19	12	97.08	9	95.41	94.40	3	2,386	0.13%
2021/11/18	3	94.47	6	94.45	96.00	-3	2,243	-0.13%
2021/11/16	4	90.83	0	0.00	91.70	4	2,198	0.18%
2021/11/15	0	0.00	2	92.60	92.40	-2	2,206	-0.09%
2021/11/12	0	0.00	2	90.65	90.30	-2	2,209	-0.09%
2021/11/11	0	0.00	7	90.24	89.90	-7	2,216	-0.32%
2021/11/10	1	88.20	0	0.00	87.80	1	2,224	0.04%
2021/11/09	0	0.00	2	88.30	88.20	-2	2,282	-0.09%
2021/11/08	0	0.00	4	86.60	86.70	-4	2,284	-0.18%
2021/11/05	0	0.00	3	86.50	86.50	-3	2,372	-0.13%
2021/11/03	0	0.00	3	86.37	86.70	-3	2,543	-0.12%
2021/11/02	5	86.34	0	0.00	85.70	5	2,653	0.19%
2021/11/01	2	88.50	3	88.90	88.70	-1	2,715	-0.04%
2021/10/26	1	83.70	0	0.00	83.60	1	2,871	0.03%
2021/10/22	1	86.50	0	0.00	85.50	1	3,031	0.03%
2021/10/21	0	0.00	2	86.30	86.30	-2	3,119	-0.06%
2021/10/15	6	82.30	0	0.00	82.50	6	4,385	0.14%
2021/10/14	0	0.00	15	80.31	80.60	-15	4,800	-0.31%
2021/10/13	2	80.55	0	0.00	79.50	2	5,370	0.04%
2021/10/12	1	83.30	0	0.00	82.30	1	5,542	0.02%
2021/10/07	0	0.00	6	85.30	86.20	-6	5,604	-0.11%
2021/10/06	3	83.07	0	0.00	82.50	3	5,827	0.05%
2021/10/05	1	81.20	2	83.25	85.30	-1	6,034	-0.02%
2021/10/04	5	85.40	0	0.00	84.80	5	6,028	0.08%
2021/10/01	2	88.10	2	88.30	88.30	0	6,036	0.00%
2021/09/29	3	91.53	7	91.06	90.80	-4	6,042	-0.07%
2021/09/28	5	94.26	0	0.00	94.00	5	6,068	0.08%
2021/09/27	0	0.00	6	94.38	94.40	-6	6,044	-0.10%
2021/09/24	2	92.65	6	93.00	93.00	-4	6,036	-0.07%
2021/09/22	5	90.20	5	90.10	90.20	0	6,038	0.00%
2021/09/17	1	91.30	1	91.60	91.20	0	6,044	0.00%
2021/09/16	1	90.60	0	0.00	90.80	1	6,066	0.02%
2021/09/15	0	0.00	1	90.30	90.50	-1	6,081	-0.02%
2021/09/14	2	91.60	0	0.00	91.60	2	6,096	0.03%
2021/09/13	3	93.07	2	93.80	93.10	1	6,119	0.02%
2021/09/10	3	90.20	4	90.80	91.70	-1	6,107	-0.02%
2021/09/09	2	90.05	1	90.90	90.70	1	6,135	0.02%
2021/09/08	5	90.28	0	0.00	90.30	5	6,152	0.08%
2021/09/07	8	93.85	4	93.18	92.80	4	6,127	0.07%
2021/09/06	1	99.00	1	99.30	98.10	0	6,064	0.00%
2021/09/03	1	98.20	7	96.43	98.40	-6	5,965	-0.10%
2021/09/02	3	93.90	3	94.70	93.70	0	6,177	0.00%
2021/09/01	1	91.50	8	92.94	93.50	-7	6,181	-0.11%
2021/08/31	5	90.06	3	90.40	90.50	2	6,160	0.03%
2021/08/30	4	91.65	1	90.90	91.30	3	6,173	0.05%
2021/08/27	1	90.30	1	91.20	91.50	0	6,181	0.00%
2021/08/26	5	91.74	5	91.94	91.40	0	6,204	0.00%
2021/08/25	5	93.14	4	91.75	92.70	1	6,207	0.02%
2021/08/24	3	92.93	2	91.60	90.10	1	6,201	0.02%
2021/08/23	0	0.00	1	91.00	90.70	-1	6,186	-0.02%
2021/08/20	1	88.00	2	86.95	87.40	-1	6,218	-0.02%
2021/08/19	0	0.00	5	88.20	86.50	-5	6,312	-0.08%
2021/08/17	1	90.00	1	86.00	86.60	0	6,363	0.00%
2021/08/16	1	90.00	1	89.50	89.50	0	6,377	0.00%
2021/08/13	0	0.00	8	90.71	90.20	-8	6,372	-0.13%
2021/08/12	1	96.00	1	95.20	95.20	0	6,355	0.00%
2021/08/11	4	96.60	1	95.70	95.00	3	6,423	0.05%
2021/08/10	2	106.25	4.2	106.29	106.00	-2.2	6,422	-0.03%
2021/08/09	1	111.00	9	111.78	108.50	-8	6,404	-0.12%
2021/08/06	2	112.00	1	112.50	111.50	1	6,413	0.02%
2021/08/05	1	110.50	0	0.00	110.50	1	6,508	0.02%
2021/08/04	5	107.60	2	109.00	106.50	3	6,567	0.05%
2021/08/03	15	108.00	0	0.00	108.50	15	6,647	0.23%
2021/08/02	2	108.25	4	108.38	108.00	-2	6,699	-0.03%
2021/07/30	2	105.50	8	106.56	107.50	-6	6,733	-0.09%
2021/07/29	4	102.50	1	105.00	105.00	3	6,679	0.04%
2021/07/28	13.1	103.78	11.2	102.40	103.00	1.9	6,679	0.03%
2021/07/27	5.4	106.33	9	106.28	104.50	-3.6	6,687	-0.05%
2021/07/26	12	108.92	18	109.28	108.50	-6	6,732	-0.09%
2021/07/23	19.2	111.96	33	114.36	108.00	-13.8	6,695	-0.21%
2021/07/22	59	114.16	12.5	113.88	113.00	46.5	6,483	0.72%
2021/07/21	112	116.43	117	114.56	112.50	-5	6,273	-0.08%	大買/大賣/
2021/07/20	14.1	109.43	29	108.38	109.00	-14.9	5,889	-0.25%
2021/07/19	66	109.13	51.5	111.55	113.00	14.5	5,631	0.26%
2021/07/16	11	104.27	13	103.46	103.00	-2	5,231	-0.04%
2021/07/15	1	99.60	0	0.00	99.90	1	5,071	0.02%
2021/07/14	4	100.43	10	98.10	99.00	-6	5,090	-0.12%
2021/07/13	6	102.75	9	102.83	99.10	-3	5,086	-0.06%
2021/07/12	17	99.40	36.2	99.94	101.50	-19.2	4,974	-0.39%
2021/07/08	10	95.77	3	95.63	95.30	7	4,959	0.14%
2021/07/07	2	95.90	0	95.17	94.80	2	5,000	0.04%
2021/07/06	2	94.85	0	0.00	94.80	2	5,121	0.04%
2021/07/05	0	0.00	11	96.42	96.10	-11	5,245	-0.21%
2021/07/02	0	0.00	0	92.50	93.60	0	5,388	0.00%
2021/07/01	0	0.00	2	93.45	92.60	-2	5,556	-0.04%
2021/06/30	1	94.20	2	93.90	94.00	-1	5,792	-0.02%
2021/06/29	0	0.00	2	93.90	93.70	-2	6,023	-0.03%
2021/06/25	0	0.00	3	94.43	94.30	-3	6,537	-0.05%
2021/06/24	0	0.00	0	94.50	94.60	0	6,769	0.00%
2021/06/22	6	93.92	1	92.70	92.60	5	7,365	0.07%
2021/06/21	10.2	94.40	2	95.30	94.30	8.2	7,403	0.11%
2021/06/18	8	96.40	0	0.00	96.40	8	7,453	0.11%
2021/06/17	1	95.00	5.1	95.67	96.50	-4.1	7,514	-0.05%
2021/06/16	12	96.20	1	94.60	94.30	11	7,571	0.15%
2021/06/15	0	0.00	2	94.60	96.20	-2	7,698	-0.03%
2021/06/11	8.1	96.81	2	96.10	95.10	6.1	8,301	0.07%
2021/06/10	63	98.84	29.7	97.68	96.80	33.3	8,717	0.38%
2021/06/09	2	92.60	2.3	94.22	94.30	-0.3	8,500	0.00%
2021/06/08	0	0.00	5	92.48	91.90	-5	8,610	-0.06%
2021/06/07	3.1	91.18	1	91.80	92.40	2.1	8,792	0.02%
2021/06/04	0.3	92.17	2	91.85	91.80	-1.7	8,852	-0.02%
2021/06/03	11	92.42	0	0.00	92.70	11	8,910	0.12%
2021/06/02	0.3	93.50	0	0.00	93.00	0.3	9,000	0.00%
2021/06/01	8.1	94.85	3	94.83	94.70	5.1	9,040	0.06%
2021/05/31	0.2	93.90	4	94.10	94.30	-3.8	9,093	-0.04%
2021/05/28	6	94.08	2	94.05	94.10	4	9,206	0.04%
2021/05/27	5	93.00	7	93.17	94.00	-2	9,409	-0.02%
2021/05/26	10	91.62	4	92.15	91.80	6	9,402	0.06%
2021/05/25	2	92.35	12	92.63	92.20	-10	9,629	-0.10%
2021/05/24	2	88.55	5.1	88.63	90.10	-3.1	9,887	-0.03%
2021/05/21	12	88.65	2	89.25	88.10	10	10,180	0.10%
2021/05/20	7.1	88.48	13	88.17	87.00	-5.9	10,707	-0.05%
2021/05/19	5	88.58	2.1	89.93	89.90	2.9	11,189	0.03%
2021/05/18	4	85.88	9.1	87.22	87.00	-5.1	11,725	-0.04%
2021/05/17	8.1	84.43	12.1	82.08	82.50	-4	11,952	-0.03%
2021/05/14	10.1	88.64	6	88.57	88.00	4.1	11,990	0.03%
2021/05/13	9	90.23	13.1	90.92	88.90	-4.1	11,927	-0.03%
2021/05/12	5.1	85.35	14	86.71	86.80	-8.9	11,768	-0.08%
2021/05/11	12	92.41	9	91.08	90.50	3	11,690	0.03%
2021/05/10	6	96.63	11	97.15	97.20	-5	11,639	-0.04%
2021/05/07	4	99.90	1.1	98.68	99.50	2.9	11,696	0.02%
2021/05/06	5.1	97.04	4	97.35	96.60	1.1	11,821	0.01%
2021/05/05	6	99.00	3	99.80	97.20	3	12,583	0.02%
2021/05/04	16	97.78	10	99.17	100.50	6	13,173	0.05%
2021/05/03	9	105.33	5	104.70	102.00	4	13,120	0.03%
2021/04/29	13	110.50	18	112.50	110.00	-5	13,021	-0.04%
2021/04/28	13	110.73	4	111.50	112.00	9	12,981	0.07%
2021/04/27	23	110.85	11	112.68	109.50	12	12,943	0.09%
2021/04/26	4	114.25	3	115.00	114.50	1	12,885	0.01%
2021/04/23	4	112.63	7	111.50	112.50	-3	12,828	-0.02%
2021/04/22	3	113.00	15	112.80	109.50	-12	12,847	-0.09%
2021/04/21	1	110.00	1	111.00	111.00	0	12,799	0.00%
2021/04/20	25	110.80	2	110.00	110.00	23	12,813	0.18%
2021/04/19	1	109.50	3	109.00	109.50	-2	12,806	-0.02%
2021/04/16	6	112.42	3.1	111.69	110.50	2.9	12,837	0.02%
2021/04/15	0	0.00	10.2	111.68	112.50	-10.2	12,742	-0.08%
2021/04/14	6	106.17	3	108.50	106.00	3	12,670	0.02%
2021/04/13	11	108.64	5.4	110.83	108.00	5.6	12,569	0.04%
2021/04/12	8	109.94	58	110.14	108.50	-50	12,524	-0.40%
2021/04/09	6	114.58	4	114.75	113.00	2	12,433	0.02%
2021/04/08	13	114.62	6	114.83	113.50	7	12,344	0.06%
2021/04/07	4.2	112.00	72	110.55	115.00	-67.8	12,160	-0.56%
2021/04/06	135	113.51	11	112.50	114.00	124	12,000	1.03%	大買/鉅額交易
2021/04/01	8.5	105.29	7	105.50	105.50	1.5	11,755	0.01%
2021/03/31	5.1	101.65	2	102.50	102.00	3.1	11,534	0.03%
2021/03/30	14	103.29	12.1	101.86	103.00	1.9	11,375	0.02%
2021/03/29	12.1	100.09	8	100.46	99.40	4.1	11,059	0.04%
2021/03/26	6	97.35	12	97.76	98.00	-6	10,827	-0.06%
2021/03/25	65	97.61	106	97.11	96.70	-41	10,729	-0.38%	大賣/
2021/03/24	0	0.00	13	95.46	94.80	-13	10,232	-0.13%
2021/03/23	0	0.00	1	95.10	93.60	-1	10,227	-0.01%
2021/03/22	6	94.32	6	94.33	93.50	0	10,174	0.00%
2021/03/19	2	92.65	2	93.05	92.80	0	10,113	0.00%
2021/03/18	1	95.10	3	95.13	94.10	-2	10,049	-0.02%
2021/03/17	144	95.50	82	94.34	94.50	62	9,947	0.62%	大買/
2021/03/16	23	95.44	65	97.05	98.70	-42	9,404	-0.45%
2021/03/15	4	89.38	3	89.30	89.80	1	8,980	0.01%
2021/03/12	23	88.38	21	89.33	88.40	2	8,991	0.02%
2021/03/11	25	88.20	2	88.35	88.20	23	8,903	0.26%
2021/03/10	22	85.98	3	86.30	86.30	19	8,775	0.22%
2021/03/09	2	83.50	5	85.02	85.30	-3	8,750	-0.03%
2021/03/08	7	85.31	1	85.60	84.50	6	8,811	0.07%
2021/03/05	2	85.20	1	86.00	85.80	1	8,735	0.01%
2021/03/03	5	84.54	0	0.00	84.90	5	8,709	0.06%
2021/03/02	11	87.35	11.2	87.52	85.70	-0.2	8,584	0.00%
2021/02/26	1	84.60	10	84.90	84.60	-9	8,371	-0.11%
2021/02/25	31	86.90	34	86.75	86.50	-3	8,356	-0.04%
2021/02/24	27.2	85.52	7	86.21	84.10	20.2	8,261	0.24%
2021/02/23	8	85.56	18	85.06	84.00	-10	7,957	-0.13%
2021/02/22	43	88.60	33	89.07	87.60	10	7,648	0.13%
2021/02/19	8	82.49	21	84.71	87.80	-13	7,132	-0.18%
2021/02/18	14	79.34	26	80.48	79.90	-12	6,636	-0.18%
2021/02/17	2	72.30	11	74.89	76.30	-9	6,055	-0.15%
2021/02/05	9	69.84	3	70.50	69.40	6	5,783	0.10%
2021/02/03	1	67.90	0	0.00	68.60	1	5,769	0.02%
2021/02/02	2	67.90	4	67.65	67.90	-2	5,945	-0.03%
2021/02/01	6	66.20	3	65.43	66.80	3	6,203	0.05%
2021/01/29	8	67.39	0	0.00	66.20	8	6,303	0.13%
2021/01/28	14	69.64	4	70.33	68.70	10	6,298	0.16%
2021/01/27	15	74.77	21	74.64	72.80	-6	6,149	-0.10%
2021/01/26	12	73.87	40.9	75.10	76.20	-28.9	5,438	-0.53%
2021/01/25	5	69.56	9	69.36	69.30	-4	4,835	-0.08%
2021/01/22	0	0.00	1	67.10	67.60	-1	4,794	-0.02%
2021/01/21	1	64.40	2	64.45	64.60	-1	4,809	-0.02%
2021/01/20	4	66.65	0	0.00	65.30	4	4,819	0.08%
2021/01/19	2	68.10	6	68.12	67.50	-4	4,842	-0.08%
2021/01/18	8	70.35	0	0.00	69.00	8	4,972	0.16%
2021/01/15	4	70.10	8	71.04	69.50	-4	4,999	-0.08%
2021/01/14	0	0.00	7	69.83	69.70	-7	4,984	-0.14%
2021/01/13	0	0.00	33	67.84	67.80	-33	4,922	-0.67%
2021/01/12	1	67.30	2	68.05	66.70	-1	4,993	-0.02%
2021/01/11	1	65.10	1	67.50	67.40	0	5,037	0.00%
2021/01/08	0	0.00	1	68.00	67.20	-1	5,155	-0.02%
2021/01/07	2	66.80	2	66.30	66.80	0	5,201	0.00%
2021/01/06	0	0.00	2	66.70	65.50	-2	5,280	-0.04%
2021/01/05	0	0.00	1	66.90	66.50	-1	5,349	-0.02%
2021/01/04	0	0.00	1	67.00	67.30	-1	5,502	-0.02%
2020/12/31	4	66.30	4	65.98	65.70	0	6,172	0.00%
2020/12/30	0	0.00	1	64.60	64.70	-1	6,589	-0.02%
2020/12/28	2	65.30	0	0.00	65.10	2	6,926	0.03%
2020/12/25	0	0.00	3	64.87	64.70	-3	7,084	-0.04%
2020/12/24	16	64.86	4	64.93	65.00	12	7,243	0.17%
2020/12/23	1	64.20	3	64.00	63.70	-2	7,464	-0.03%
2020/12/22	3	64.27	2	64.10	64.00	1	7,877	0.01%
2020/12/21	2	63.45	0	0.00	63.50	2	8,202	0.02%
2020/12/18	1	63.90	3	64.10	63.60	-2	8,471	-0.02%
2020/12/17	7	63.40	0	0.00	63.40	7	8,854	0.08%
2020/12/16	1	64.70	2	65.20	64.70	-1	9,049	-0.01%
2020/12/15	5	64.22	4	64.45	64.30	1	9,574	0.01%
2020/12/11	8	66.81	6	66.45	65.40	2	11,020	0.02%
2020/12/10	22	67.21	4	67.55	67.10	18	11,773	0.15%
2020/12/09	20	69.00	5	69.30	69.40	15	11,866	0.13%
2020/12/08	15	68.55	10	68.71	68.40	5	11,815	0.04%
2020/12/07	77	67.99	77	68.36	67.20	0	11,731	0.00%
2020/12/04	11	67.95	0	0.00	67.90	11	11,694	0.09%
2020/12/03	4	68.40	3	68.47	67.40	1	11,759	0.01%
2020/12/02	1	68.20	4	68.80	68.70	-3	11,711	-0.03%
2020/12/01	0	0.00	3	67.60	67.60	-3	11,601	-0.03%
2020/11/30	6	67.28	2	67.20	66.90	4	11,605	0.03%
2020/11/27	6	66.97	6	67.17	66.70	0	11,637	0.00%
2020/11/25	1	66.40	1	65.30	65.40	0	11,556	0.00%
2020/11/24	3	67.33	7	66.56	66.40	-4	11,565	-0.03%
2020/11/23	5	67.04	8	67.14	67.20	-3	11,498	-0.03%
2020/11/20	2	64.45	1	65.30	65.30	1	11,365	0.01%
2020/11/18	1	65.50	14	65.59	65.50	-13	11,345	-0.11%
2020/11/17	1	65.10	5	65.22	65.10	-4	11,325	-0.04%
2020/11/16	8	65.59	1	65.50	65.40	7	11,380	0.06%
2020/11/13	0	0.00	4	65.18	65.70	-4	11,383	-0.04%
2020/11/12	9	64.51	1	63.90	63.90	8	11,363	0.07%
2020/11/11	1	65.00	3	65.37	65.30	-2	11,322	-0.02%
2020/11/10	7	65.57	3	65.33	64.70	4	11,299	0.04%
2020/11/09	29	68.08	7	68.73	68.00	22	11,116	0.20%
2020/11/06	9	71.60	11	72.01	71.10	-2	10,825	-0.02%
2020/11/05	2	71.45	6	71.25	70.90	-4	10,723	-0.04%
2020/11/04	0	0.00	1	70.10	70.10	-1	10,662	-0.01%
2020/11/03	0	0.00	1	70.50	70.30	-1	10,795	-0.01%
2020/11/02	3	66.87	0	0.00	68.30	3	10,743	0.03%
2020/10/30	1	67.10	0	0.00	66.70	1	10,713	0.01%
2020/10/29	0	0.00	6	66.75	67.30	-6	10,687	-0.06%
2020/10/28	1	68.90	1	68.10	68.10	0	10,672	0.00%
2020/10/27	3	68.83	4	68.75	68.50	-1	10,652	-0.01%
2020/10/26	6	70.52	2	70.30	69.00	4	10,621	0.04%
2020/10/23	5	71.18	6	71.38	71.00	-1	10,467	-0.01%
2020/10/22	6	71.07	6	70.27	70.70	0	10,379	0.00%
2020/10/21	1	69.50	8	69.75	70.00	-7	10,253	-0.07%
2020/10/20	2	69.80	1	69.80	69.50	1	10,227	0.01%
2020/10/19	1	69.10	5	69.10	69.50	-4	10,126	-0.04%
2020/10/16	11	69.40	15	69.77	68.00	-4	10,087	-0.04%
2020/10/15	1	70.20	6	70.23	69.50	-5	9,935	-0.05%
2020/10/14	4	70.78	4	70.05	69.50	0	9,900	0.00%
2020/10/13	6	69.92	2	69.35	70.10	4	9,877	0.04%
2020/10/12	12	69.99	14	69.66	70.50	-2	9,844	-0.02%
2020/10/08	24	71.82	23	69.94	69.30	1	9,750	0.01%
2020/10/07	9	68.80	10	69.19	71.60	-1	9,124	-0.01%
2020/10/06	36	66.70	35	65.58	67.90	1	8,740	0.01%
2020/10/05	3	65.13	12	65.21	65.10	-9	8,690	-0.10%
2020/09/30	16	65.38	1	66.50	66.30	15	8,782	0.17%
2020/09/29	33	64.80	39	64.45	64.00	-6	8,741	-0.07%
2020/09/28	5	64.98	1	66.10	64.60	4	8,704	0.05%
2020/09/25	44	67.26	30	66.93	67.30	14	8,552	0.16%
2020/09/24	25	67.86	17	68.59	67.50	8	8,202	0.10%
2020/09/23	28	68.92	23	69.05	70.10	5	7,934	0.06%
2020/09/22	13	70.05	19	69.44	68.50	-6	7,740	-0.08%
2020/09/21	9	70.14	8	69.64	69.00	1	7,383	0.01%
2020/09/18	21	72.13	16	71.83	72.20	5	7,242	0.07%
2020/09/17	21	70.70	27	71.30	72.00	-6	6,767	-0.09%
2020/09/16	58	69.25	40	68.90	70.00	18	6,369	0.28%
2020/09/15	14	62.73	28	64.07	65.10	-14	5,609	-0.25%
2020/09/14	13	57.01	33	58.24	59.20	-20	4,909	-0.41%
2020/09/11	1	53.90	0	0.00	53.90	1	4,784	0.02%
2020/09/10	1	55.40	1	55.10	54.80	0	4,858	0.00%
2020/09/09	1	53.60	1	54.30	55.30	0	4,950	0.00%
2020/09/08	4	55.25	4	55.38	54.70	0	4,999	0.00%
2020/09/07	1	53.00	0	0.00	53.10	1	5,008	0.02%
2020/09/04	10	53.75	0	0.00	54.20	10	5,133	0.19%
2020/09/03	2	55.40	3	55.43	54.80	-1	5,220	-0.02%
2020/09/02	2	55.20	13	55.34	55.30	-11	5,323	-0.21%
2020/09/01	2	53.15	0	0.00	53.40	2	5,620	0.04%
2020/08/31	4	53.68	0	0.00	53.80	4	5,701	0.07%
2020/08/28	1	53.90	3	54.80	53.80	-2	5,973	-0.03%
2020/08/27	2	53.65	0	0.00	53.50	2	6,255	0.03%
2020/08/26	2	54.25	17	54.49	54.40	-15	6,355	-0.24%
2020/08/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2020/08/21	0	0.00	7	51.96	52.10	-7	6,881	-0.10%
2020/08/20	6	51.87	13	53.77	50.90	-7	7,135	-0.10%
2020/08/19	1	56.10	1	55.10	55.10	0	7,182	0.00%
2020/08/17	0	0.00	3	55.40	55.30	-3	7,487	-0.04%
2020/08/14	1	55.00	1	55.20	54.70	0	7,583	0.00%
2020/08/13	1	54.60	1	55.50	54.80	0	7,687	0.00%
2020/08/11	14	53.64	2	54.00	53.00	12	8,560	0.14%
2020/08/10	1	55.00	10	56.37	54.80	-9	8,853	-0.10%
2020/08/07	16	56.23	29	56.93	56.00	-13	9,415	-0.14%
2020/08/06	2	53.00	4	53.60	52.70	-2	9,507	-0.02%
2020/08/05	1	54.20	1	53.90	53.90	0	9,997	0.00%
2020/08/04	2	53.65	0	0.00	53.70	2	10,440	0.02%
2020/08/03	1	53.80	2	54.25	53.80	-1	11,261	-0.01%
2020/07/31	1	52.80	1	52.80	52.80	0	11,751	0.00%
2020/07/30	1	52.20	0	0.00	53.00	1	12,488	0.01%
2020/07/29	0	0.00	2	51.20	51.60	-2	12,730	-0.02%
2020/07/27	1	50.50	9	50.62	50.00	-8	12,956	-0.06%
2020/07/24	14	52.38	0	0.00	51.00	14	13,285	0.11%
2020/07/23	1	52.10	1	52.40	52.70	0	13,327	0.00%
2020/07/21	1	52.30	1	53.20	53.30	0	13,584	0.00%
2020/07/20	2	53.15	0	0.00	52.80	2	13,748	0.01%
2020/07/17	11	53.49	1	54.30	52.10	10	13,921	0.07%
2020/07/16	17	55.40	0	0.00	55.00	17	13,922	0.12%
2020/07/15	10	58.72	15	60.30	58.20	-5	13,949	-0.04%
2020/07/14	3	60.03	30	59.74	59.50	-27	14,039	-0.19%
2020/07/13	8	62.45	0	0.00	62.50	8	14,127	0.06%
2020/07/10	1	61.90	6	62.05	61.50	-5	14,144	-0.04%
2020/07/09	4	62.00	6	62.97	62.10	-2	14,181	-0.01%
2020/07/08	3	60.10	46	59.84	61.20	-43	14,222	-0.30%
2020/07/07	4	59.80	7	61.33	60.40	-3	14,351	-0.02%
2020/07/06	1	59.90	5	60.02	59.90	-4	14,471	-0.03%
2020/07/03	4	59.00	6	58.55	58.70	-2	14,561	-0.01%
2020/07/02	0	0.00	12	58.07	58.40	-12	14,934	-0.08%
2020/07/01	17	57.33	2	57.45	57.10	15	15,227	0.10%
2020/06/30	0	0.00	1	56.50	56.70	-1	15,401	-0.01%
2020/06/29	24	55.96	5	57.16	56.20	19	15,402	0.12%
2020/06/24	0	0.00	3	55.47	55.90	-3	15,345	-0.02%
2020/06/23	6	55.08	6	54.90	55.00	0	15,400	0.00%
2020/06/22	4	56.18	38	56.03	56.20	-34	15,324	-0.22%
2020/06/19	2	53.05	2	53.70	53.80	0	15,159	0.00%
2020/06/18	11	53.40	0	0.00	53.10	11	15,116	0.07%
2020/06/17	11	53.14	1	53.10	53.10	10	15,086	0.07%
2020/06/16	2	52.30	2	52.30	52.70	0	15,056	0.00%
2020/06/15	4	51.70	2	52.00	51.10	2	15,052	0.01%
2020/06/12	10	50.90	1	51.80	51.80	9	15,063	0.06%
2020/06/11	12	50.72	17	50.99	50.50	-5	15,064	-0.03%
2020/06/10	15	51.63	0	0.00	51.60	15	15,146	0.10%
2020/06/09	4	52.28	10	52.52	52.00	-6	15,178	-0.04%
2020/06/08	39	53.16	13	54.05	52.00	26	15,246	0.17%
2020/06/05	2	57.60	7	57.83	57.70	-5	15,141	-0.03%
2020/06/04	30	58.99	9	58.49	58.00	21	15,353	0.14%
2020/06/03	15	59.38	37	59.37	60.30	-22	15,769	-0.14%
2020/06/02	29	58.75	10	58.03	57.70	19	15,984	0.12%
2020/06/01	4	58.38	8	59.16	58.30	-4	16,421	-0.02%
2020/05/29	14	56.89	18	57.74	57.70	-4	16,642	-0.02%
2020/05/28	41	57.26	38	57.93	57.10	3	16,528	0.02%
2020/05/27	32	56.70	13	57.82	55.90	19	16,379	0.12%
2020/05/26	3	57.37	3	57.57	58.10	0	16,134	0.00%
2020/05/25	5	57.48	1	57.50	57.80	4	16,019	0.02%
2020/05/22	23	57.78	19	58.77	57.10	4	15,985	0.03%
2020/05/21	21	58.30	22	58.45	58.00	-1	15,991	-0.01%
2020/05/20	6	57.67	7	57.60	57.40	-1	15,879	-0.01%
2020/05/19	82	58.89	67	58.04	57.00	15	15,747	0.10%
2020/05/18	18	60.88	23	61.03	61.20	-5	15,364	-0.03%
2020/05/15	12	58.73	20	58.03	57.50	-8	14,791	-0.05%
2020/05/14	79	61.64	76	61.83	59.80	3	14,442	0.02%
2020/05/13	17	60.54	12	60.65	61.00	5	13,802	0.04%
2020/05/12	9	60.87	15	60.25	60.80	-6	13,520	-0.04%
2020/05/11	21	59.05	5	58.42	59.50	16	12,981	0.12%
2020/05/08	28	57.69	45.1	57.90	58.30	-17.1	12,517	-0.14%
2020/05/07	8	53.99	20	53.83	55.70	-12	11,727	-0.10%
2020/05/06	52	53.30	131	53.02	50.70	-79	11,237	-0.70%	大賣/
2020/05/05	115	49.95	18	48.59	50.30	97	10,483	0.93%	大買/
2020/05/04	1	45.85	10	46.24	45.80	-9	10,202	-0.09%
2020/04/30	4	46.33	9	46.11	46.10	-5	10,141	-0.05%
2020/04/29	36	46.63	20	46.32	47.75	16	9,941	0.16%
2020/04/28	6	45.18	4	45.55	44.85	2	9,568	0.02%
2020/04/27	9	45.98	28	45.82	45.85	-19	9,479	-0.20%
2020/04/24	11	46.79	5	46.58	46.10	6	9,357	0.06%
2020/04/23	7	46.09	10	46.14	46.30	-3	9,122	-0.03%
2020/04/22	33	45.29	24	45.02	45.40	9	8,898	0.10%
2020/04/21	5	43.93	1	43.05	43.05	4	8,656	0.05%
2020/04/20	2	44.40	1	44.75	44.70	1	8,549	0.01%
2020/04/17	16	44.99	33	45.15	43.85	-17	8,441	-0.20%
2020/04/16	40	46.09	15	45.80	45.65	25	8,248	0.30%
2020/04/15	12	45.49	2	45.75	45.00	10	8,048	0.12%
2020/04/14	9	46.37	17	46.21	45.45	-8	7,936	-0.10%
2020/04/13	7	46.15	36	46.74	45.80	-29	7,732	-0.38%
2020/04/10	26	45.14	32	45.05	44.50	-6	7,445	-0.08%
2020/04/09	23	44.72	12	44.69	44.05	11	7,180	0.15%
2020/04/08	14	43.18	17.6	43.18	43.40	-3.6	6,922	-0.05%
2020/04/07	38	44.50	30	44.22	43.50	8	6,708	0.12%
2020/04/06	15	42.73	14	42.91	43.70	1	6,238	0.02%
2020/04/01	12	37.63	7	39.05	39.75	5	5,855	0.09%
2020/03/31	2	36.45	0	0.00	36.15	2	5,580	0.04%
2020/03/30	1	36.65	2	36.30	36.20	-1	5,518	-0.02%
2020/03/27	12	36.94	3	36.43	36.00	9	5,446	0.17%
2020/03/26	2	34.88	4	35.11	35.00	-2	5,314	-0.04%
2020/03/24	1	34.90	5	34.35	34.40	-4	5,180	-0.08%
2020/03/23	1	33.35	2	33.15	33.15	-1	5,108	-0.02%
2020/03/20	3	33.33	10	33.46	33.85	-7	5,069	-0.14%
2020/03/19	14	31.73	9	31.56	31.10	5	5,000	0.10%
2020/03/18	15	35.17	3	35.23	34.50	12	4,882	0.25%
2020/03/17	8	34.58	9	34.41	34.45	-1	4,772	-0.02%
2020/03/16	4	34.54	15	35.25	34.20	-11	4,627	-0.24%
2020/03/13	15	32.49	10	32.91	32.95	5	4,383	0.11%
2020/03/12	7	36.91	97	35.72	35.70	-90	4,232	-2.13%
2020/03/11	137	40.14	44	40.11	38.20	93	3,998	2.33%	大買/
2020/03/10	12	39.83	9	40.55	38.90	3	3,708	0.08%
2020/03/09	40	47.86	29	45.07	43.00	11	3,398	0.32%
2020/03/06	36	44.56	42	45.18	46.20	-6	2,687	-0.22%
2020/03/05	44	41.08	148	41.16	42.00	-104	2,126	-4.89%	大賣/鉅額交易
2020/03/04	118	38.99	10	37.34	39.15	108	1,554	6.95%	大買/鉅額交易
2020/03/03	2	35.80	8	35.38	35.60	-6	1,144	-0.52%
2020/03/02	1	35.10	12	35.05	35.10	-11	1,075	-1.02%
2020/02/27	5	34.90	4	34.90	34.10	1	970	0.10%
2020/02/26	7	35.07	0	0.00	34.50	7	925	0.76%
2020/02/25	7	35.25	1	36.25	35.00	6	895	0.67%
2020/02/24	2	36.83	4	37.36	36.65	-2	808	-0.25%
2020/02/14	0	0.00	2	33.85	33.75	-2	475	-0.42%
2020/02/12	2	33.60	0	0.00	33.70	2	465	0.43%
2020/02/11	2	33.80	1	33.65	33.75	1	462	0.22%
2020/02/10	5	35.27	20	34.39	33.85	-15	454	-3.30%
2020/02/07	2	35.40	1	34.60	34.40	1	390	0.26%
2020/02/05	10	33.60	2	34.00	34.10	8	312	2.56%
2020/02/04	16	33.12	1	33.65	33.60	15	297	5.05%
2020/02/03	1	30.65	2	32.08	32.40	-1	245	-0.41%
2020/01/31	1	31.20	0	0.00	31.30	1	227	0.44%
2020/01/30	2	31.65	0	0.00	31.40	2	225	0.89%
2020/01/14	0	0.00	1	32.95	32.75	-1	231	-0.43%
2020/01/13	0	0.00	1	32.75	32.70	-1	232	-0.43%
2020/01/08	1	32.30	0	0.00	32.30	1	243	0.41%
2020/01/07	1	32.55	0	0.00	32.60	1	246	0.41%
2020/01/02	0	0.00	1	33.35	33.50	-1	255	-0.39%
2019/12/27	0	0.00	0	32.50	32.65	0	256	0.00%
2019/12/23	1	32.50	0	0.00	32.70	1	265	0.38%
2019/12/17	0	0.00	1	33.00	32.90	-1	289	-0.34%
2019/12/06	1	32.10	0	0.00	32.05	1	313	0.32%
2019/11/29	0	0.00	1	32.20	32.00	-1	397	-0.25%
2019/11/15	1	32.50	0	0.00	32.50	1	604	0.17%
2019/11/14	2	32.40	0	0.00	32.30	2	611	0.33%
2019/11/07	1	32.95	0	0.00	32.95	1	657	0.15%
2019/11/05	1	33.20	0	0.00	33.35	1	653	0.15%
2019/09/25	0	0.00	2	34.10	34.25	-2	628	-0.32%
2019/09/24	0	0.00	16	35.14	34.60	-16	627	-2.55%
2019/09/20	2	34.55	0	0.00	34.55	2	610	0.33%
2019/09/18	2	34.05	0	0.00	33.85	2	596	0.34%
2019/09/16	1	33.60	1	33.80	33.50	0	584	0.00%
2019/09/10	1	33.85	0	0.00	33.85	1	565	0.18%
2019/09/09	0	0.00	12	33.85	34.00	-12	558	-2.15%
2019/09/06	1	34.75	0	0.00	34.60	1	540	0.19%
2019/09/05	15	35.66	0	0.00	34.90	15	524	2.86%
2019/09/02	0	0.00	1	34.55	35.10	-1	466	-0.21%
2019/08/30	0	0.00	42	34.57	34.70	-42	446	-9.40%
2019/08/29	1	34.65	8	35.00	34.95	-7	415	-1.68%
2019/08/14	0	0.00	1	32.60	33.20	-1	214	-0.47%
2019/06/28	0.2	31.55	0	0.00	31.55	0.2	166	0.10%
2019/06/21	1	31.40	0	0.00	31.35	1	186	0.54%
2019/05/29	0.2	30.20	0	0.00	30.20	0.2	227	0.07%
2019/05/24	2	29.90	0	0.00	29.90	2	230	0.87%
2019/02/22	0	0.00	2	29.40	29.45	-2	96	-2.08%
2019/02/20	1	29.10	0	0.00	29.15	1	91	1.10%
2019/01/14	0.1	28.25	0	0.00	28.05	0.1	97	0.10%
2019/01/11	0	0.00	4	28.40	28.25	-4	96	-4.13%
2018/11/28	0	0.00	2	28.90	28.95	-2	114	-1.75%
2018/11/08	0	0.00	1	27.85	27.90	-1	144	-0.69%
2018/11/01	1	26.50	0	0.00	26.80	1	173	0.58%
2018/10/26	0	0.00	2	27.10	27.00	-2	172	-1.16%
2018/09/14	0	0.00	5	30.00	30.50	-5	226	-2.21%
2018/08/30	0	0.00	1	31.25	31.30	-1	252	-0.40%
2018/08/28	0	0.00	1	31.10	31.50	-1	259	-0.38%
2018/08/16	1	31.70	2	31.45	31.45	-1	264	-0.38%
2018/08/14	0	0.00	1	30.40	31.45	-1	257	-0.39%
2018/08/09	0	0.00	3	30.35	30.50	-3	243	-1.23%
2018/08/08	11	30.29	0	0.00	30.45	11	243	4.51%
2018/07/16	0	0.00	0	30.55	30.50	0	303	0.00%
2018/06/25	0	0.00	4	31.30	30.90	-4	320	-1.25%
2018/05/29	2	32.40	0	0.00	32.25	2	507	0.39%
2018/05/28	2	32.00	0	0.00	32.10	2	516	0.39%
2018/04/27	0	0.00	4	32.39	32.50	-4	786	-0.51%
2018/04/24	1	33.80	0	0.00	33.10	1	805	0.12%
2018/04/17	0	0.00	10	34.10	34.60	-10	800	-1.25%
2018/04/12	19	36.08	0	0.00	36.25	19	837	2.27%
2018/04/02	6	37.23	0	0.00	37.35	6	876	0.68%
2018/03/29	7	36.60	0	0.00	36.75	7	903	0.77%
2018/03/28	4	36.74	0	0.00	36.75	4	911	0.44%
2018/03/26	0	0.00	1	36.00	36.55	-1	925	-0.11%
2018/03/23	10	35.75	0	0.00	36.40	10	929	1.08%
2018/03/22	0	0.00	1	37.50	36.60	-1	933	-0.11%
2018/03/21	0	0.00	1	37.70	37.90	-1	934	-0.11%
2018/03/15	3	38.62	1	38.40	38.25	2	1,163	0.17%
2018/03/14	1	37.45	0	0.00	37.65	1	1,204	0.08%
2018/03/12	5	37.20	0	0.00	37.50	5	1,245	0.40%
2018/03/09	10	37.28	1	37.55	37.10	9	1,244	0.72%
2018/03/02	0	0.00	4	36.45	37.00	-4	1,333	-0.30%
2018/02/27	0	0.00	1	37.25	37.40	-1	1,490	-0.07%
2018/02/26	6	37.58	4	37.20	37.35	2	1,494	0.13%
2018/02/23	0	0.00	21	37.04	37.05	-21	1,473	-1.43%
2018/02/02	2	34.18	0	0.00	34.90	2	1,509	0.13%
2018/02/01	0	0.00	1	35.10	35.20	-1	1,551	-0.06%
2018/01/31	22	34.80	0	0.00	35.10	22	1,578	1.39%
2018/01/23	0	0.00	1	34.65	34.40	-1	1,985	-0.05%
2018/01/18	1	35.35	0	0.00	35.25	1	2,066	0.05%
2018/01/12	1	34.95	0	0.00	35.00	1	2,082	0.05%
2018/01/10	1	35.00	0	0.00	35.00	1	2,123	0.05%
2018/01/09	0	0.00	1	36.00	35.70	-1	2,107	-0.05%
2018/01/08	1	36.50	0	0.00	36.45	1	2,092	0.05%
2018/01/04	1	37.40	0	0.00	37.30	1	2,058	0.05%
2018/01/02	1	37.00	0	0.00	37.00	1	2,042	0.05%