松翰 (5471)-富邦-台南券商分點個股進出

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－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/25	1	49.80	0	0.00	49.75	1	558	0.18%
2024/04/23	3	48.93	0	0.00	49.30	3	566	0.53%
2024/04/22	1.1	49.17	0	0.00	48.95	1.1	574	0.18%
2024/04/19	4	49.83	2	49.73	49.75	2	570	0.35%
2024/04/16	1	51.70	12	51.20	51.20	-11	569	-1.93%
2024/04/12	1.1	53.61	0	0.00	53.90	1.1	563	0.19%
2024/04/10	13	54.65	0	0.00	55.10	13	562	2.31%
2024/04/09	1	53.80	0	0.00	53.80	1	554	0.19%
2024/04/08	0	53.40	0	0.00	53.30	0	557	0.01%
2024/04/03	3	54.00	0	0.00	54.60	3	559	0.54%
2024/04/02	6.1	55.30	4	54.83	54.20	2.1	593	0.35%
2024/04/01	1	54.90	3	54.80	54.90	-2	583	-0.34%
2024/03/29	0.1	53.00	0	0.00	52.80	0.1	555	0.01%
2024/03/28	8.1	53.75	6	53.07	53.70	2.1	547	0.37%
2024/03/27	7	53.21	3	53.97	54.10	4	493	0.81%
2024/03/22	0	0.00	0	49.50	49.30	0	429	-0.01%
2024/03/21	0.4	49.64	0	0.00	49.75	0.4	435	0.09%
2024/03/18	0	48.80	1	48.50	48.70	-1	453	-0.22%
2024/03/13	0	0.00	0.2	50.10	49.65	-0.2	466	-0.04%
2024/03/12	0.1	50.90	1	50.90	50.90	-0.9	467	-0.19%
2024/03/11	0	0.00	1	50.50	50.90	-1	472	-0.21%
2024/03/08	1.1	50.48	0	0.00	50.20	1.1	486	0.23%
2024/03/07	0.1	51.20	0	0.00	51.00	0.1	497	0.02%
2024/03/06	0.1	52.50	1	52.60	52.40	-0.9	503	-0.18%
2024/03/05	0.2	52.00	0	0.00	52.30	0.2	523	0.04%
2024/03/04	0	0.00	1	52.90	51.90	-1	546	-0.18%
2024/03/01	1.1	52.80	2	52.55	52.50	-0.9	583	-0.15%
2024/02/29	0.2	53.60	0	0.00	53.70	0.2	608	0.03%
2024/02/27	3.2	54.03	0	0.00	54.10	3.2	630	0.50%
2024/02/26	0.3	53.80	0	0.00	53.60	0.3	701	0.04%
2024/02/23	0.1	53.00	0	0.00	53.00	0.1	843	0.01%
2024/02/22	3.2	53.22	0	0.00	53.40	3.2	898	0.36%
2024/02/21	0	0.00	1	53.60	53.70	-1	947	-0.11%
2024/02/20	1	53.30	0	0.00	53.20	1	950	0.11%
2024/02/19	0.1	53.40	0	52.80	53.30	0.1	951	0.01%
2024/02/16	0.1	52.70	0	0.00	52.60	0.1	960	0.01%
2024/02/15	0.1	51.70	2	51.55	51.50	-1.9	966	-0.20%
2024/02/05	0.4	52.02	2	51.85	51.70	-1.6	966	-0.17%
2024/02/02	0.1	52.60	0	0.00	52.40	0.1	969	0.01%
2024/02/01	0.2	53.10	5	52.86	52.80	-4.9	973	-0.50%
2024/01/31	0.1	53.20	2	53.55	53.20	-1.9	980	-0.19%
2024/01/30	0.3	53.17	0	0.00	52.70	0.3	983	0.03%
2024/01/29	0.1	54.10	0	0.00	53.80	0.1	986	0.01%
2024/01/26	0.2	54.60	0	0.00	54.50	0.2	988	0.02%
2024/01/25	0.2	54.85	6.3	54.57	54.70	-6.1	989	-0.61%
2024/01/24	6	55.28	0	0.00	55.20	6	990	0.61%
2024/01/23	2.1	54.15	1	54.00	54.10	1.1	989	0.11%
2024/01/22	0.1	53.20	0	0.00	53.80	0.1	993	0.01%
2024/01/19	0.1	53.40	0	0.00	52.90	0.1	992	0.01%
2024/01/18	0.1	53.00	0	0.00	52.90	0.1	995	0.01%
2024/01/17	0.6	52.20	1	52.10	52.10	-0.4	1,005	-0.04%
2024/01/16	1.1	53.51	0	0.00	52.90	1.1	1,009	0.11%
2024/01/12	0.2	54.58	0	0.00	54.10	0.2	1,009	0.02%
2024/01/11	1.1	55.31	0	0.00	55.30	1.1	1,008	0.10%
2024/01/10	0.2	55.19	0	0.00	54.60	0.2	1,031	0.01%
2024/01/09	1	54.70	2	55.00	54.40	-1	1,036	-0.10%
2024/01/08	0.1	54.68	0	0.00	54.20	0.1	1,033	0.01%
2024/01/05	0.3	55.20	0	0.00	54.80	0.3	1,035	0.03%
2024/01/04	0.2	55.50	0	0.00	55.20	0.2	1,034	0.01%
2024/01/02	0	0.00	1	56.50	56.40	-1	1,029	-0.10%
2023/12/29	0.1	57.20	0	0.00	57.40	0.1	1,023	0.01%
2023/12/28	1.1	57.82	2	58.10	57.80	-0.9	1,014	-0.09%
2023/12/27	0.1	55.60	0	0.00	55.90	0.1	979	0.01%
2023/12/26	1.2	55.50	1	55.70	55.60	0.2	976	0.02%
2023/12/25	0.1	55.00	0	0.00	54.90	0.1	977	0.01%
2023/12/21	1.1	54.22	0	0.00	54.30	1.1	984	0.11%
2023/12/20	1.1	54.81	0	55.40	54.70	1.1	979	0.11%
2023/12/19	0.1	55.20	0	0.00	55.20	0.1	975	0.01%
2023/12/18	2	55.75	0	0.00	55.80	2	968	0.21%
2023/12/15	0.1	57.00	3	57.00	57.00	-2.9	961	-0.30%
2023/12/14	1.1	56.98	0	0.00	56.80	1.1	950	0.12%
2023/12/13	0.1	56.90	0	0.00	57.20	0.1	940	0.01%
2023/12/12	0.1	57.20	0	0.00	56.90	0.1	935	0.01%
2023/12/11	1	57.00	0	0.00	56.70	1	929	0.11%
2023/12/08	1	56.90	0	0.00	56.70	1	920	0.11%
2023/12/07	0.1	55.60	1	55.60	55.40	-0.9	908	-0.10%
2023/12/06	0.1	56.50	0	0.00	56.20	0.1	899	0.01%
2023/12/05	0	0.00	1.2	56.52	55.90	-1.2	891	-0.14%
2023/12/04	0	0.00	3	57.43	57.00	-3	877	-0.34%
2023/12/01	0	0.00	3	57.17	57.70	-3	862	-0.35%
2023/11/30	2.1	57.06	1	57.00	56.90	1.1	844	0.13%
2023/11/29	1	58.48	7	58.44	58.00	-6	824	-0.72%
2023/11/28	7	58.40	5.2	57.75	58.50	1.8	799	0.23%
2023/11/27	3	57.07	3	56.73	56.50	0	762	0.00%
2023/11/24	1.1	57.62	1	57.00	56.50	0.1	732	0.01%
2023/11/22	26.1	57.31	19	57.79	57.80	7.1	624	1.14%
2023/11/21	5	54.20	1	54.70	55.00	4	478	0.84%
2023/11/20	1	53.50	1	54.60	53.90	0	415	0.00%
2023/11/17	1	50.50	0	0.00	50.60	1	362	0.28%
2023/11/16	1	50.60	0	0.00	49.85	1	357	0.28%
2023/11/15	0.1	50.50	0	0.00	50.30	0.1	353	0.02%
2023/11/14	0	0.00	5	49.55	49.90	-5	341	-1.46%
2023/11/13	3	48.37	0	0.00	48.85	3	335	0.89%
2023/11/10	1	49.00	0	0.00	48.00	1	336	0.30%
2023/11/09	1	49.20	1	50.40	49.10	0	335	0.00%
2023/11/08	1.1	50.11	0	0.00	50.00	1.1	335	0.33%
2023/11/03	1	48.85	2	48.80	48.45	-1	327	-0.31%
2023/11/01	2	49.00	0	0.00	48.75	2	324	0.62%
2023/10/31	0	0.00	2	49.50	49.40	-2	321	-0.62%
2023/10/30	0	0.00	1	49.25	49.35	-1	317	-0.31%
2023/10/26	0	0.00	2	48.78	48.55	-2	316	-0.63%
2023/10/25	3	48.90	1	49.20	49.15	2	314	0.64%
2023/10/24	3	48.47	4	48.28	47.95	-1	305	-0.33%
2023/10/23	1	48.20	0	0.00	48.25	1	300	0.33%
2023/10/20	0	47.20	2	47.10	47.10	-2	297	-0.67%
2023/10/19	0	47.73	0	0.00	47.65	0	306	0.00%
2023/10/18	2	46.83	0	0.00	47.85	2	311	0.64%
2023/10/16	5	46.88	0	0.00	46.75	5	296	1.69%
2023/10/13	0	0.00	5	47.06	46.95	-5	309	-1.61%
2023/10/11	0	0.00	2	46.25	45.80	-2	314	-0.64%
2023/10/06	0	0.00	1	46.80	46.60	-1	315	-0.32%
2023/10/05	1	46.60	0	0.00	46.60	1	317	0.32%
2023/10/04	0	0.00	6	46.60	46.25	-6	317	-1.89%
2023/10/02	0	0.00	0	46.45	46.15	0	317	0.00%
2023/09/27	8	46.24	2	46.68	46.35	6	314	1.91%
2023/09/21	0	0.00	1	44.90	44.90	-1	302	-0.34%
2023/09/19	1	47.25	0	0.00	46.30	1	303	0.33%
2023/09/15	1	46.60	0	0.00	46.10	1	299	0.33%
2023/09/13	1.2	45.88	0	0.00	46.20	1.2	297	0.39%
2023/09/07	0.1	46.45	0	0.00	45.70	0.1	303	0.03%
2023/09/06	0	0.00	6	46.30	46.35	-6	301	-1.99%
2023/09/05	1.1	45.82	0	0.00	46.25	1.1	300	0.37%
2023/08/10	0.2	44.50	1	44.20	44.25	-0.8	295	-0.27%
2023/08/04	0	0.00	1	45.70	45.80	-1	288	-0.35%
2023/07/31	0	0.00	1	46.20	46.15	-1	278	-0.36%
2023/07/28	0	0.00	6	46.30	46.40	-6	275	-2.18%
2023/07/25	0	45.80	0	0.00	45.75	0	269	0.00%
2023/07/21	0.2	48.00	0	0.00	47.10	0.2	256	0.08%
2023/07/20	2.1	48.40	2	48.00	48.10	0.1	256	0.04%
2023/07/18	1	51.30	0	0.00	51.00	1	250	0.40%
2023/07/17	0	0.00	1	50.90	51.00	-1	241	-0.41%
2023/07/13	0	0.00	5	49.64	49.65	-5	241	-2.07%
2023/07/12	0.1	50.00	0	0.00	49.75	0.1	241	0.04%
2023/07/10	0.1	49.95	0	0.00	49.70	0.1	242	0.04%
2023/06/29	0.1	50.50	1	50.00	50.00	-0.9	250	-0.36%
2023/06/28	0.1	50.10	0	0.00	49.85	0.1	252	0.04%
2023/06/21	0.1	51.60	0	0.00	51.10	0.1	255	0.02%
2023/06/19	0.1	51.40	0	0.00	51.40	0.1	259	0.04%
2023/06/16	0.1	51.60	0	0.00	51.40	0.1	261	0.04%
2023/06/14	0	52.00	0	0.00	52.00	0	260	0.00%
2023/06/12	0	51.40	0	0.00	51.40	0	259	0.00%
2023/06/08	0.1	51.10	0	0.00	51.10	0.1	262	0.04%
2023/06/06	0.1	51.00	1	51.10	51.00	-0.9	263	-0.34%
2023/06/05	0	51.30	0	0.00	51.30	0	266	0.01%
2023/05/31	0.1	51.00	0	0.00	51.00	0.1	274	0.04%
2023/05/26	0	50.50	0	0.00	50.10	0	279	0.00%
2023/05/22	2	50.30	0	0.00	50.30	2	286	0.70%
2023/05/12	0	0.00	1	49.20	49.40	-1	298	-0.33%
2023/05/09	0	0.00	1	50.00	49.95	-1	313	-0.32%
2023/05/04	0	0.00	0.1	49.95	50.20	-0.1	342	-0.03%
2023/05/03	0.1	50.30	0	0.00	50.20	0.1	363	0.03%
2023/05/02	1	50.30	0	0.00	50.20	1	373	0.27%
2023/04/24	0	0.00	0	50.70	50.30	0	371	0.00%
2023/04/18	1	54.80	0	0.00	54.20	1	363	0.27%
2023/04/14	0	0.00	1	54.00	54.00	-1	364	-0.27%
2023/04/13	1	54.30	0	0.00	54.30	1	363	0.27%
2023/04/12	0	0.00	1	54.80	54.80	-1	369	-0.27%
2023/04/11	1	54.30	0	0.00	54.50	1	376	0.27%
2023/04/10	1	55.39	0	0.00	53.90	1	380	0.26%
2023/04/07	0	0.00	1	54.50	54.50	-1	377	-0.26%
2023/04/06	0	53.70	3	53.30	53.40	-3	384	-0.77%
2023/03/21	0	0.00	10	53.31	53.30	-10	804	-1.24%
2023/03/20	0	0.00	1	53.40	53.50	-1	803	-0.12%
2023/03/15	1	53.80	0	0.00	53.60	1	817	0.12%
2023/03/13	0	53.60	1	53.40	53.40	-1	832	-0.12%
2023/03/10	0	0.00	1	54.00	53.90	-1	861	-0.12%
2023/03/09	2	55.40	0	0.00	55.30	2	887	0.23%
2023/03/08	0	55.10	0	0.00	55.10	0	941	0.00%
2023/03/03	0	0.00	1	54.50	55.10	-1	960	-0.10%
2023/02/24	1	54.80	0	0.00	54.80	1	964	0.10%
2023/02/23	0	55.60	0	0.00	55.40	0	965	0.00%
2023/02/15	0	0.00	1	54.60	54.00	-1	985	-0.10%
2023/02/13	0	0.00	1.1	53.02	53.20	-1.1	986	-0.11%
2023/02/09	0	0.00	1	54.70	54.60	-1	992	-0.10%
2023/02/08	1	54.30	1	54.50	54.70	0	990	0.00%
2023/02/03	0	0.00	1	54.40	54.30	-1	978	-0.10%
2023/02/02	0	0.00	1	54.10	54.10	-1	970	-0.10%
2023/02/01	21	53.65	2	53.00	53.60	19	954	1.99%
2023/01/31	2	51.85	2	51.00	51.90	0	937	0.00%
2023/01/30	0	0.00	2	50.80	50.60	-2	928	-0.22%
2023/01/16	2	50.10	2	49.80	49.85	0	924	0.00%
2023/01/13	1	50.50	0	0.00	49.85	1	923	0.11%
2023/01/12	1	50.60	0	0.00	50.20	1	922	0.11%
2023/01/11	0	51.10	0	0.00	51.10	0	921	0.00%
2023/01/10	0	0.00	5	51.48	51.20	-5	920	-0.54%
2023/01/09	5	51.90	0	0.00	51.40	5	920	0.54%
2023/01/06	1	51.30	1.3	51.41	51.40	-0.3	919	-0.03%
2023/01/05	1	51.00	3	51.10	51.00	-2	917	-0.22%
2022/12/28	1	49.90	0	0.00	49.20	1	897	0.11%
2022/12/23	0	0.00	16	51.06	51.10	-16	877	-1.82%
2022/12/22	7	52.19	0	0.00	52.00	7	875	0.80%
2022/12/21	19	55.67	8	55.28	53.40	11	842	1.31%
2022/12/20	1	53.80	9	55.10	55.10	-8	535	-1.49%
2022/12/19	0	0.00	1	50.20	50.10	-1	493	-0.20%
2022/12/16	1	49.30	0	0.00	48.80	1	490	0.20%
2022/12/12	1	49.15	0	0.00	49.00	1	473	0.21%
2022/12/07	1	50.50	0	0.00	49.95	1	466	0.21%
2022/12/05	4	52.48	0	0.00	52.20	4	451	0.89%
2022/12/02	3	52.93	1	52.70	53.20	2	442	0.45%
2022/12/01	0	0.00	2	51.55	52.60	-2	412	-0.49%
2022/11/30	0	0.00	2	48.58	48.65	-2	382	-0.52%
2022/11/29	2	47.18	0	0.00	47.25	2	327	0.61%
2022/11/24	1	48.55	1	48.45	49.05	0	305	0.00%
2022/11/23	1	47.85	0	0.00	47.60	1	296	0.34%
2022/11/22	0	0.00	3	47.70	47.60	-3	296	-1.01%
2022/11/18	1	49.30	0	0.00	49.25	1	293	0.34%
2022/11/17	1	49.45	0	0.00	49.90	1	290	0.34%
2022/11/16	1	50.20	1	50.30	50.30	0	286	0.00%
2022/11/15	0	0.00	1	49.30	49.45	-1	275	-0.36%
2022/11/14	1	48.80	0	0.00	48.75	1	273	0.37%
2022/11/08	1	48.65	1	49.40	48.20	0	271	0.00%
2022/11/07	1	48.30	0	0.00	47.75	1	270	0.37%
2022/11/04	2	47.00	0	0.00	47.80	2	271	0.74%
2022/10/31	0	0.00	1	46.10	45.95	-1	272	-0.37%
2022/10/28	0	0.00	1	45.95	45.45	-1	274	-0.36%
2022/10/25	2	45.25	0	0.00	44.85	2	282	0.71%
2022/10/21	0	45.60	1	45.90	45.15	-1	287	-0.35%
2022/10/20	1	45.80	0	0.00	45.45	1	294	0.34%
2022/10/19	1	46.55	0	0.00	46.55	1	303	0.33%
2022/10/18	0	0.00	1	47.25	46.85	-1	306	-0.33%
2022/10/17	1	46.00	1	46.45	46.60	0	314	0.00%
2022/10/11	1	46.60	0	0.00	46.55	1	363	0.27%
2022/09/29	0	0.00	1	48.05	49.20	-1	395	-0.25%
2022/09/27	1	49.45	0	0.00	49.50	1	387	0.26%
2022/09/19	0	0.00	1	55.60	55.30	-1	440	-0.23%
2022/09/16	1	55.80	6	56.53	55.80	-5	444	-1.12%
2022/09/13	1	57.50	1	58.10	57.50	0	454	0.00%
2022/09/12	2	57.60	0	0.00	57.30	2	466	0.43%
2022/09/05	3	57.67	2	57.00	57.00	1	499	0.20%
2022/09/01	0	0.00	18	58.56	58.40	-18	512	-3.51%
2022/08/24	1	58.20	0	0.00	58.20	1	535	0.19%
2022/08/23	2	58.50	0	0.00	58.50	2	544	0.37%
2022/08/19	0	0.00	2	59.80	59.50	-2	552	-0.36%
2022/08/18	1	59.20	0	0.00	59.20	1	553	0.18%
2022/08/17	2	59.05	0	0.00	58.80	2	550	0.36%
2022/08/16	0	59.90	1	59.40	59.40	-1	552	-0.18%
2022/08/12	3	57.60	0	0.00	58.60	3	548	0.55%
2022/08/11	0	0.00	1	57.00	57.00	-1	544	-0.18%
2022/08/09	1	55.20	0	0.00	55.70	1	565	0.18%
2022/08/08	2	55.80	7	55.93	55.80	-5	567	-0.88%
2022/08/04	3	55.60	0	0.00	55.90	3	571	0.52%
2022/08/03	2	56.70	0	0.00	56.60	2	571	0.35%
2022/08/02	4	57.10	0	0.00	57.30	4	580	0.69%
2022/08/01	2	58.25	3	58.20	58.10	-1	585	-0.17%
2022/07/29	1	57.90	0	0.00	57.80	1	586	0.17%
2022/07/28	3	57.70	6	57.67	57.30	-3	590	-0.51%
2022/07/27	0	0.00	8	58.20	58.30	-8	589	-1.36%
2022/07/26	5	59.48	0	0.00	58.90	5	588	0.85%
2022/07/22	1	61.10	0	0.00	61.20	1	590	0.17%
2022/07/20	5	68.12	0	0.00	68.00	5	603	0.83%
2022/07/01	0	0.00	7	60.67	60.50	-7	661	-1.06%
2022/06/30	0	0.00	3	66.60	67.00	-3	638	-0.47%
2022/06/28	0	0.00	0.2	69.50	69.50	-0.2	662	-0.03%
2022/06/22	0	0.00	1	69.90	68.50	-1	862	-0.12%
2022/06/20	1	67.60	10	67.96	67.30	-9	968	-0.93%
2022/06/17	1	69.90	0	0.00	69.90	1	963	0.10%
2022/06/14	2	71.70	1	71.70	72.00	1	974	0.10%
2022/06/13	1	73.20	0	0.00	72.60	1	981	0.10%
2022/06/10	1	75.30	1	75.20	75.10	0	981	0.00%
2022/06/08	0	0.00	1	77.70	77.10	-1	988	-0.10%
2022/06/07	1	76.90	0	0.00	77.00	1	994	0.10%
2022/05/31	0	0.00	3	76.73	77.20	-3	1,047	-0.29%
2022/05/30	0	0.00	3	76.33	76.20	-3	1,051	-0.29%
2022/05/27	0	0.00	0.5	74.09	74.30	-0.5	1,054	-0.05%
2022/05/26	2	74.00	0	0.00	73.50	2	1,066	0.19%
2022/05/19	1	74.90	0	0.00	75.50	1	1,203	0.08%
2022/05/18	0	0.00	5	76.70	76.50	-5	1,202	-0.42%
2022/05/17	5	76.48	0	0.00	77.20	5	1,199	0.42%
2022/05/12	1	74.90	0	0.00	74.00	1	1,217	0.08%
2022/05/11	2	75.15	0	0.00	75.60	2	1,217	0.16%
2022/05/10	1	75.60	0	0.00	75.60	1	1,226	0.08%
2022/05/09	3	74.63	0	0.00	74.20	3	1,221	0.25%
2022/05/06	1	76.30	0	0.00	76.70	1	1,216	0.08%
2022/05/05	3	77.73	1	77.50	77.50	2	1,217	0.16%
2022/05/04	0	0.00	1	77.00	77.20	-1	1,221	-0.08%
2022/05/03	4	75.65	2	76.35	76.40	2	1,224	0.16%
2022/04/29	2	75.80	0	0.00	75.70	2	1,227	0.16%
2022/04/27	1	72.80	1	73.80	73.80	0	1,223	0.00%
2022/04/26	2	77.50	0	0.00	76.10	2	1,208	0.17%
2022/04/25	1	77.70	0	77.70	77.00	1	1,208	0.08%
2022/04/22	1	80.70	0	0.00	80.60	1	1,195	0.08%
2022/04/21	1	81.60	0	0.00	81.60	1	1,211	0.08%
2022/04/20	2	81.90	0	0.00	81.80	2	1,227	0.16%
2022/04/19	0	0.00	1	81.40	81.50	-1	1,258	-0.08%
2022/04/18	0	0.00	2	81.45	80.70	-2	1,273	-0.16%
2022/04/15	1	81.80	0	0.00	81.70	1	1,299	0.08%
2022/04/14	0.1	83.30	1	83.20	82.90	-0.9	1,320	-0.07%
2022/04/12	0	0.00	1	82.70	82.20	-1	1,349	-0.07%
2022/04/11	3	83.40	0	0.00	83.10	3	1,446	0.21%
2022/04/07	3	86.27	1	86.60	85.90	2	1,531	0.13%
2022/03/31	2	89.80	0	0.00	90.00	2	1,502	0.13%
2022/03/30	9	92.29	6	91.85	91.00	3	1,485	0.20%
2022/03/29	6	92.02	7	91.34	91.40	-1	1,419	-0.07%
2022/03/28	3	89.33	5	89.70	89.30	-2	1,335	-0.15%
2022/03/25	4	90.80	2	91.10	90.40	2	1,331	0.15%
2022/03/24	9	90.23	2	91.00	90.90	7	1,308	0.54%
2022/03/23	18	89.14	19	89.98	90.40	-1	1,273	-0.08%
2022/03/22	2	86.80	3	87.60	87.80	-1	1,216	-0.08%
2022/03/21	1	87.20	5	87.84	87.40	-4	1,215	-0.33%
2022/03/18	0	0.00	7	85.64	87.20	-7	1,212	-0.58%
2022/03/16	4	83.58	0	0.00	83.60	4	1,213	0.33%
2022/03/15	7	84.34	8	84.20	84.20	-1	1,230	-0.08%
2022/03/14	0	86.80	2	86.20	86.10	-2	1,272	-0.16%
2022/03/11	3	86.27	0	0.00	86.40	3	1,288	0.23%
2022/03/09	2	85.00	0	0.00	85.50	2	1,334	0.15%
2022/03/08	1	84.90	0	0.00	84.00	1	1,446	0.07%
2022/03/07	2	86.60	2	86.40	86.60	0	1,505	0.00%
2022/03/04	0.1	89.06	1	89.20	89.10	-0.9	1,504	-0.06%
2022/03/02	0	0.00	2	88.80	88.70	-2	1,517	-0.13%
2022/02/25	4	88.15	2	88.55	87.60	2	1,523	0.13%
2022/02/24	13	87.04	0	0.00	87.30	13	1,517	0.86%
2022/02/23	0	0.00	1	85.10	86.20	-1	1,480	-0.07%
2022/02/22	0	0.00	8	84.96	84.30	-8	1,672	-0.48%
2022/02/21	1	85.70	3	85.87	86.00	-2	1,747	-0.11%
2022/02/18	3	84.90	0	0.00	85.00	3	1,762	0.17%
2022/02/17	0	0.00	2	85.80	85.10	-2	1,786	-0.11%
2022/02/16	5	85.76	0	0.00	85.40	5	1,823	0.28%
2022/02/15	6	86.08	0	0.00	85.60	6	1,846	0.32%
2022/02/10	2	85.40	0	0.00	85.10	2	1,891	0.11%
2022/02/09	1	85.60	0	0.00	86.20	1	1,897	0.05%
2022/01/21	0	0.00	2	85.45	84.60	-2	1,967	-0.10%
2022/01/19	1	85.90	0	0.00	86.00	1	1,993	0.05%
2022/01/17	1.5	84.87	1	84.60	84.90	0.5	2,029	0.02%
2022/01/14	1	83.30	1	84.00	83.30	0	2,047	0.00%
2022/01/13	0	0.00	10	85.01	85.00	-10	2,057	-0.49%
2022/01/12	2	87.29	0.2	88.26	86.30	1.8	2,044	0.09%
2022/01/11	2.1	88.36	7.2	88.32	88.80	-5.1	2,029	-0.25%
2022/01/10	0.3	89.37	5	88.92	88.80	-4.7	2,018	-0.23%
2022/01/07	7	91.14	6	91.48	90.80	1	1,999	0.05%
2022/01/06	1	92.50	1	92.60	92.70	0	1,989	0.00%
2022/01/05	2	93.55	4	94.60	93.50	-2	2,014	-0.10%
2022/01/04	11	95.35	2	94.15	93.90	9	2,014	0.45%
2022/01/03	7	95.07	5.4	94.66	95.00	1.6	1,926	0.08%
2021/12/29	1	91.50	1	92.50	92.00	0	1,881	0.00%
2021/12/28	0	0.00	10	91.60	91.40	-10	1,914	-0.52%
2021/12/23	6	92.10	1	91.50	91.60	5	1,994	0.25%
2021/12/22	2	91.60	3	92.20	91.30	-1	2,010	-0.05%
2021/12/17	1	90.70	0	0.00	91.00	1	2,090	0.05%
2021/12/15	0	90.30	0	0.00	90.60	0	2,097	0.00%
2021/12/14	0	90.60	0	0.00	90.00	0	2,103	0.00%
2021/12/13	0	90.83	0	0.00	90.60	0	2,101	0.00%
2021/12/10	0	90.80	0	0.00	91.20	0	2,110	0.00%
2021/12/09	0.1	90.60	0	0.00	90.40	0.1	2,114	0.01%
2021/12/08	7.1	91.54	1.2	91.50	91.60	5.9	2,125	0.28%
2021/12/07	1.1	93.85	0	0.00	93.60	1.1	2,093	0.05%
2021/12/06	0	95.20	0	0.00	94.70	0	2,097	0.00%
2021/12/03	3	95.97	7	96.13	95.80	-4	2,136	-0.19%
2021/12/02	7.6	95.84	2	95.31	94.60	5.6	2,197	0.26%
2021/12/01	2	94.20	2	94.80	96.50	0	2,259	0.00%
2021/11/30	2	91.50	2	92.10	92.50	0	2,285	0.00%
2021/11/29	0	0.00	2.1	90.79	90.80	-2.1	2,328	-0.09%
2021/11/26	0	0.00	1.1	90.05	90.10	-1.1	2,347	-0.05%
2021/11/25	1	92.00	1	92.40	91.00	0	2,364	0.00%
2021/11/24	1	92.10	1	92.10	92.00	0	2,366	0.00%
2021/11/23	1	92.80	3	92.00	91.60	-2	2,375	-0.08%
2021/11/22	5	94.28	7	94.49	94.00	-2	2,378	-0.08%
2021/11/19	31	95.87	3	95.93	94.40	28	2,386	1.17%
2021/11/18	4	96.00	4	95.25	96.00	0	2,243	0.00%
2021/11/17	1	92.50	4	92.38	92.40	-3	2,192	-0.14%
2021/11/16	2	91.80	1	91.50	91.70	1	2,198	0.05%
2021/11/15	1	92.20	4.1	92.10	92.40	-3.1	2,206	-0.14%
2021/11/11	1.1	89.90	3	90.00	89.90	-1.9	2,216	-0.09%
2021/11/10	1	87.90	0	0.00	87.80	1	2,224	0.04%
2021/11/09	0	87.80	1	88.00	88.20	-1	2,282	-0.04%
2021/11/08	0.2	86.50	0.1	86.50	86.70	0.1	2,284	0.01%
2021/11/05	0	0.00	3	86.30	86.50	-3	2,372	-0.13%
2021/11/04	0	0.00	2	87.80	86.30	-2	2,463	-0.08%
2021/11/03	0	0.00	1	87.00	86.70	-1	2,543	-0.04%
2021/11/02	3	87.97	3.1	87.27	85.70	-0.1	2,653	0.00%
2021/11/01	4.4	87.63	2	88.65	88.70	2.4	2,715	0.09%
2021/10/29	0	0.00	1	85.80	85.80	-1	2,724	-0.04%
2021/10/28	3	85.80	0	0.00	85.80	3	2,748	0.11%
2021/10/26	4	84.20	1	84.10	83.60	3	2,871	0.10%
2021/10/22	0	0.00	1	86.30	85.50	-1	3,031	-0.03%
2021/10/21	1	86.80	0	0.00	86.30	1	3,119	0.03%
2021/10/20	0.1	85.00	1	85.00	85.10	-0.9	3,210	-0.03%
2021/10/19	0	0.00	1	84.90	84.30	-1	3,512	-0.03%
2021/10/15	0	0.00	1	82.00	82.50	-1	4,385	-0.02%
2021/10/14	0	0.00	1	80.00	80.60	-1	4,800	-0.02%
2021/10/13	1	80.70	1	83.30	79.50	0	5,370	0.00%
2021/10/12	4	82.60	1	82.40	82.30	3	5,542	0.05%
2021/10/08	0.1	85.30	0	0.00	85.10	0.1	5,564	0.00%
2021/10/07	0	0.00	6	86.15	86.20	-6	5,604	-0.11%
2021/10/05	1	84.80	2	83.50	85.30	-1	6,034	-0.02%
2021/10/04	2	87.50	0	0.00	84.80	2	6,028	0.03%
2021/10/01	6	88.37	10	88.75	88.30	-4	6,036	-0.07%
2021/09/30	1	91.00	2	90.80	90.70	-1	6,031	-0.02%
2021/09/29	4	91.90	3	90.87	90.80	1	6,042	0.02%
2021/09/28	1	94.90	1	94.00	94.00	0	6,068	0.00%
2021/09/27	0	0.00	15	94.59	94.40	-15	6,044	-0.25%
2021/09/24	0.1	93.40	7	92.64	93.00	-6.9	6,036	-0.11%
2021/09/23	1.1	91.35	7	91.34	91.80	-5.9	6,024	-0.10%
2021/09/22	0	0.00	1	89.80	90.20	-1	6,038	-0.02%
2021/09/17	0.2	91.59	0	0.00	91.20	0.2	6,044	0.00%
2021/09/16	1	91.50	2	91.15	90.80	-1	6,066	-0.02%
2021/09/15	1	89.90	0	0.00	90.50	1	6,081	0.02%
2021/09/14	0.1	92.20	0	0.00	91.60	0.1	6,096	0.00%
2021/09/13	5	93.64	1	92.50	93.10	4	6,119	0.07%
2021/09/10	1	90.20	11	91.29	91.70	-10	6,107	-0.16%
2021/09/09	2	90.30	4	90.95	90.70	-2	6,135	-0.03%
2021/09/08	3	90.87	2	90.10	90.30	1	6,152	0.02%
2021/09/07	10	94.26	3.1	95.26	92.80	6.9	6,127	0.11%
2021/09/06	7.1	99.96	6	99.23	98.10	1.1	6,064	0.02%
2021/09/03	5	94.66	5	94.46	98.40	0	5,965	0.00%
2021/09/02	2	94.20	4	94.55	93.70	-2	6,177	-0.03%
2021/09/01	7	92.44	0	91.30	93.50	7	6,181	0.11%
2021/08/31	1	90.00	1	90.50	90.50	0	6,160	0.00%
2021/08/30	2	91.50	0	0.00	91.30	2	6,173	0.03%
2021/08/26	9	91.67	0	0.00	91.40	9	6,204	0.15%
2021/08/25	3	92.30	0	0.00	92.70	3	6,207	0.05%
2021/08/24	10	92.38	0	0.00	90.10	10	6,201	0.16%
2021/08/23	5	90.60	3	90.23	90.70	2	6,186	0.03%
2021/08/20	6	87.67	1	87.20	87.40	5	6,218	0.08%
2021/08/19	3	87.83	0	0.00	86.50	3	6,312	0.05%
2021/08/17	1	89.00	0	0.00	86.60	1	6,363	0.02%
2021/08/13	3.1	91.71	4	91.78	90.20	-0.9	6,372	-0.01%
2021/08/12	1	95.31	0	0.00	95.20	1	6,355	0.02%
2021/08/11	9.3	97.43	4	96.13	95.00	5.3	6,423	0.08%
2021/08/10	11.1	106.05	5	106.50	106.00	6.1	6,422	0.09%
2021/08/09	5	111.20	11	112.00	108.50	-6	6,404	-0.09%
2021/08/06	11	112.45	5.1	111.43	111.50	5.9	6,413	0.09%
2021/08/05	1	108.00	1	108.50	110.50	0	6,508	0.00%
2021/08/04	2	106.50	0	0.00	106.50	2	6,567	0.03%
2021/08/03	1	108.50	1	109.50	108.50	0	6,647	0.00%
2021/08/02	0	0.00	1	108.00	108.00	-1	6,699	-0.01%
2021/07/30	2.1	107.45	4	106.50	107.50	-1.9	6,733	-0.03%
2021/07/29	4	102.75	3	103.50	105.00	1	6,679	0.01%
2021/07/28	2	101.50	4.1	102.83	103.00	-2.1	6,679	-0.03%
2021/07/27	1.1	104.95	0	104.50	104.50	1.1	6,687	0.02%
2021/07/26	8.2	108.95	4	109.63	108.50	4.2	6,732	0.06%
2021/07/23	44.2	113.41	47.3	112.66	108.00	-3.2	6,695	-0.05%
2021/07/22	9.3	114.17	22	114.07	113.00	-12.8	6,483	-0.20%
2021/07/21	195.1	115.57	297.2	115.44	112.50	-102.1	6,273	-1.63%	大買/大賣/鉅額交易
2021/07/20	173.8	109.98	191	109.91	109.00	-17.3	5,889	-0.29%	大買/大賣/
2021/07/19	163.4	111.25	50.5	110.07	113.00	112.9	5,631	2.00%	大買/鉅額交易
2021/07/16	14.1	104.28	14	103.25	103.00	0.1	5,231	0.00%
2021/07/15	1	99.10	8	99.89	99.90	-7	5,071	-0.14%
2021/07/14	7	98.96	5	98.90	99.00	2	5,090	0.04%
2021/07/13	11.3	102.00	12	101.97	99.10	-0.7	5,086	-0.01%
2021/07/12	14	99.14	24	99.43	101.50	-10	4,974	-0.20%
2021/07/08	1	96.40	0	0.00	95.30	1	4,959	0.02%
2021/07/07	3	95.27	1	95.20	94.80	2	5,000	0.04%
2021/07/06	1	95.10	7	94.89	94.80	-6	5,121	-0.12%
2021/07/05	7	95.59	0	0.00	96.10	7	5,245	0.13%
2021/07/01	1	92.90	0	0.00	92.60	1	5,556	0.02%
2021/06/29	2	94.25	0	0.00	93.70	2	6,023	0.03%
2021/06/25	1	95.10	1	95.20	94.30	0	6,537	0.00%
2021/06/24	1	94.00	0	0.00	94.60	1	6,769	0.01%
2021/06/22	1	94.80	2	93.05	92.60	-1	7,365	-0.01%
2021/06/21	0	0.00	3	95.10	94.30	-3	7,403	-0.04%
2021/06/17	0	0.00	2	96.20	96.50	-2	7,514	-0.03%
2021/06/16	2	95.05	9	94.94	94.30	-7	7,571	-0.09%
2021/06/15	10	95.60	1.2	95.72	96.20	8.8	7,698	0.11%
2021/06/11	7	97.26	3	96.90	95.10	4	8,301	0.05%
2021/06/10	33	98.91	6.1	99.04	96.80	26.9	8,717	0.31%
2021/06/09	6	93.92	4	93.73	94.30	2	8,500	0.02%
2021/06/08	1	91.90	3	92.03	91.90	-2	8,610	-0.02%
2021/06/07	0.1	90.78	2	91.60	92.40	-1.9	8,792	-0.02%
2021/06/04	0	92.40	1	91.80	91.80	-1	8,852	-0.01%
2021/06/03	2	92.50	1	92.80	92.70	1	8,910	0.01%
2021/06/02	4.1	94.96	16	94.51	93.00	-11.9	9,000	-0.13%
2021/06/01	0	0.00	2	95.05	94.70	-2	9,040	-0.02%
2021/05/31	1	93.60	5	94.22	94.30	-4	9,093	-0.04%
2021/05/28	5	93.98	3	94.17	94.10	2	9,206	0.02%
2021/05/27	7.1	92.76	6	94.17	94.00	1.1	9,409	0.01%
2021/05/26	2	91.80	0	0.00	91.80	2	9,402	0.02%
2021/05/25	0	0.00	1	92.40	92.20	-1	9,629	-0.01%
2021/05/24	0	0.00	3.2	89.21	90.10	-3.2	9,887	-0.03%
2021/05/21	4	87.95	0	0.00	88.10	4	10,180	0.04%
2021/05/20	5	88.24	1	87.10	87.00	4	10,707	0.04%
2021/05/19	3	88.73	2	89.25	89.90	1	11,189	0.01%
2021/05/18	1.5	87.32	0	0.00	87.00	1.5	11,725	0.01%
2021/05/17	0	0.00	5	85.02	82.50	-5	11,952	-0.04%
2021/05/14	1.2	88.70	1	87.50	88.00	0.2	11,990	0.00%
2021/05/13	4	91.63	5	90.56	88.90	-1	11,927	-0.01%
2021/05/12	4	88.20	2	86.20	86.80	2	11,768	0.02%
2021/05/11	3	93.50	5	91.80	90.50	-2	11,690	-0.02%
2021/05/10	1	97.20	3	98.33	97.20	-2	11,639	-0.02%
2021/05/07	2	99.50	4	100.50	99.50	-2	11,696	-0.02%
2021/05/06	1	98.20	5	96.96	96.60	-4	11,821	-0.03%
2021/05/05	5	99.30	1	98.60	97.20	4	12,583	0.03%
2021/05/04	1	99.10	13	96.78	100.50	-12	13,173	-0.09%
2021/04/29	11	111.82	4	110.38	110.00	7	13,021	0.05%
2021/04/28	1	110.00	11	110.00	112.00	-10	12,981	-0.08%
2021/04/27	9	110.50	1	110.00	109.50	8	12,943	0.06%
2021/04/26	7	114.14	7	114.86	114.50	0	12,885	0.00%
2021/04/23	12	113.38	9	112.83	112.50	3	12,828	0.02%
2021/04/22	4	110.88	5.2	112.94	109.50	-1.2	12,847	-0.01%
2021/04/21	1.1	110.36	7	108.50	111.00	-5.9	12,799	-0.05%
2021/04/20	3	110.83	12	111.46	110.00	-9	12,813	-0.07%
2021/04/19	12	109.00	2	109.50	109.50	10	12,806	0.08%
2021/04/16	10	111.90	4	112.88	110.50	6	12,837	0.05%
2021/04/15	2	110.25	1	109.04	112.50	1	12,742	0.01%
2021/04/14	4	105.62	10	105.90	106.00	-6	12,670	-0.05%
2021/04/13	9	109.83	4	108.38	108.00	5	12,569	0.04%
2021/04/12	6	110.42	8	110.25	108.50	-2	12,524	-0.02%
2021/04/09	5	113.80	11	114.36	113.00	-6	12,433	-0.05%
2021/04/08	9	113.72	6	114.75	113.50	3	12,344	0.02%
2021/04/07	12.1	111.80	3	111.33	115.00	9.1	12,160	0.07%
2021/04/06	23	113.07	10.2	111.72	114.00	12.8	12,000	0.11%
2021/04/01	5	105.20	5	105.80	105.50	0	11,755	0.00%
2021/03/31	7.2	103.26	5	103.10	102.00	2.2	11,534	0.02%
2021/03/30	8	103.19	7.1	102.56	103.00	1	11,375	0.01%
2021/03/29	14	100.71	22.2	100.87	99.40	-8.2	11,059	-0.07%
2021/03/26	11	97.73	8	97.61	98.00	3	10,827	0.03%
2021/03/25	296.2	98.55	300	99.00	96.70	-3.8	10,729	-0.04%	大買/大賣/
2021/03/24	2	95.00	7	94.71	94.80	-5	10,232	-0.05%
2021/03/23	2	94.30	5.4	94.07	93.60	-3.4	10,227	-0.03%
2021/03/19	5	92.76	2	92.25	92.80	3	10,113	0.03%
2021/03/18	9	95.46	10	94.73	94.10	-1	10,049	-0.01%
2021/03/17	32	99.06	25	97.92	94.50	7	9,947	0.07%
2021/03/16	83	95.80	95	96.37	98.70	-12	9,404	-0.13%
2021/03/15	1	89.20	1.2	89.75	89.80	-0.2	8,980	0.00%
2021/03/12	34	90.70	38	90.55	88.40	-4	8,991	-0.04%
2021/03/11	7	87.80	9	87.77	88.20	-2	8,903	-0.02%
2021/03/10	1	85.30	4	86.10	86.30	-3	8,775	-0.03%
2021/03/09	1	83.60	3	84.63	85.30	-2	8,750	-0.02%
2021/03/08	6	85.62	0	0.00	84.50	6	8,811	0.07%
2021/03/05	3	84.73	4	85.63	85.80	-1	8,735	-0.01%
2021/03/04	1	84.90	1	84.90	84.70	0	8,712	0.00%
2021/03/03	8	85.76	5	85.10	84.90	3	8,709	0.03%
2021/03/02	44	88.97	51	88.60	85.70	-7	8,584	-0.08%
2021/02/26	9	84.70	7	84.93	84.60	2	8,371	0.02%
2021/02/25	16	86.76	19	87.59	86.50	-3	8,356	-0.04%
2021/02/24	16	84.88	8	86.05	84.10	8	8,261	0.10%
2021/02/23	22	85.13	2	83.75	84.00	20	7,957	0.25%
2021/02/22	28.2	89.94	13	90.80	87.60	15.2	7,648	0.20%
2021/02/19	8	84.30	16.9	84.48	87.80	-8.9	7,132	-0.12%
2021/02/18	16	78.66	12	79.15	79.90	4	6,636	0.06%
2021/02/17	21	75.00	27	76.14	76.30	-6	6,055	-0.10%
2021/02/05	3	70.10	3	70.20	69.40	0	5,783	0.00%
2021/02/04	1	68.50	0	0.00	68.80	1	5,746	0.02%
2021/02/03	1	68.10	3	68.97	68.60	-2	5,769	-0.03%
2021/02/02	1	67.50	5	67.70	67.90	-4	5,945	-0.07%
2021/02/01	1	66.30	3.3	65.55	66.80	-2.3	6,203	-0.04%
2021/01/29	6	67.75	5	68.04	66.20	1	6,303	0.02%
2021/01/28	12.3	69.86	11.1	69.76	68.70	1.2	6,298	0.02%
2021/01/27	23.1	76.44	15	75.11	72.80	8.1	6,149	0.13%
2021/01/26	176	75.54	175.1	75.37	76.20	1	5,438	0.02%	大買/大賣/
2021/01/25	1	68.80	2	69.75	69.30	-1	4,835	-0.02%
2021/01/22	6	66.10	1	66.70	67.60	5	4,794	0.10%
2021/01/19	2	68.65	0	0.00	67.50	2	4,842	0.04%
2021/01/18	2	71.70	2	69.30	69.00	0	4,972	0.00%
2021/01/15	9	71.11	9	69.64	69.50	0	4,999	0.00%
2021/01/14	2	70.20	4	69.95	69.70	-2	4,984	-0.04%
2021/01/13	1	68.40	0	0.00	67.80	1	4,922	0.02%
2021/01/08	7	67.50	1	68.00	67.20	6	5,155	0.12%
2021/01/07	0	0.00	1	66.30	66.80	-1	5,201	-0.02%
2021/01/06	0	0.00	1	65.20	65.50	-1	5,280	-0.02%
2020/12/31	9	66.10	0	0.00	65.70	9	6,172	0.15%
2020/12/25	0	0.00	1	65.50	64.70	-1	7,084	-0.01%
2020/12/24	2	64.85	7	65.31	65.00	-5	7,243	-0.07%
2020/12/23	7	64.04	0	0.00	63.70	7	7,464	0.09%
2020/12/18	0	0.00	4	63.58	63.60	-4	8,471	-0.05%
2020/12/17	6	63.67	1	63.20	63.40	5	8,854	0.06%
2020/12/16	0	0.00	1	64.80	64.70	-1	9,049	-0.01%
2020/12/15	1	64.30	0	0.00	64.30	1	9,574	0.01%
2020/12/11	1	67.10	3	65.50	65.40	-2	11,020	-0.02%
2020/12/10	0	0.00	2	66.70	67.10	-2	11,773	-0.02%
2020/12/09	2	69.20	2	68.90	69.40	0	11,866	0.00%
2020/12/08	1	68.80	0	0.00	68.40	1	11,815	0.01%
2020/12/04	2	68.30	2	68.00	67.90	0	11,694	0.00%
2020/12/03	2	67.95	0	0.00	67.40	2	11,759	0.02%
2020/12/02	1	68.60	5	68.34	68.70	-4	11,711	-0.03%
2020/12/01	1	66.30	5	66.94	67.60	-4	11,601	-0.03%
2020/11/30	2	67.50	1	66.90	66.90	1	11,605	0.01%
2020/11/27	3	67.17	3	67.00	66.70	0	11,637	0.00%
2020/11/25	2	65.80	3	65.73	65.40	-1	11,556	-0.01%
2020/11/24	6	67.33	1	67.80	66.40	5	11,565	0.04%
2020/11/23	3	66.00	6	66.64	67.20	-3	11,498	-0.03%
2020/11/20	4	65.13	0	0.00	65.30	4	11,365	0.04%
2020/11/18	1	66.20	0	0.00	65.50	1	11,345	0.01%
2020/11/17	1	65.20	0.1	65.40	65.10	0.9	11,325	0.01%
2020/11/16	2	65.35	3	65.60	65.40	-1	11,380	-0.01%
2020/11/13	1	65.00	1	65.10	65.70	0	11,383	0.00%
2020/11/12	0	0.00	2	63.95	63.90	-2	11,363	-0.02%
2020/11/11	3	65.30	0	0.00	65.30	3	11,322	0.03%
2020/11/10	8.1	66.06	9	65.30	64.70	-0.9	11,299	-0.01%
2020/11/09	10	68.45	9	68.13	68.00	1	11,116	0.01%
2020/11/06	1	71.00	13	72.28	71.10	-12	10,825	-0.11%
2020/11/05	25	71.16	31	70.86	70.90	-6	10,723	-0.06%
2020/11/04	16	70.51	15	70.01	70.10	1	10,662	0.01%
2020/11/03	0	0.00	13	69.38	70.30	-13	10,795	-0.12%
2020/11/02	12	68.02	0	0.00	68.30	12	10,743	0.11%
2020/10/29	1	66.60	2	67.30	67.30	-1	10,687	-0.01%
2020/10/28	1	68.50	1	68.70	68.10	0	10,672	0.00%
2020/10/27	8	68.93	3	69.70	68.50	5	10,652	0.05%
2020/10/26	2	70.65	0	0.00	69.00	2	10,621	0.02%
2020/10/23	10	71.31	9	71.04	71.00	1	10,467	0.01%
2020/10/22	4	70.37	4	70.58	70.70	0	10,379	0.00%
2020/10/21	5	70.30	6	69.93	70.00	-1	10,253	-0.01%
2020/10/20	4	69.75	2	69.40	69.50	2	10,227	0.02%
2020/10/19	1	69.00	7	69.11	69.50	-6	10,126	-0.06%
2020/10/16	1	67.80	2	69.90	68.00	-1	10,087	-0.01%
2020/10/15	1	69.70	0	0.00	69.50	1	9,935	0.01%
2020/10/14	2	70.15	2	69.80	69.50	0	9,900	0.00%
2020/10/13	2	70.10	0.1	71.50	70.10	1.9	9,877	0.02%
2020/10/12	6	69.90	13	70.44	70.50	-7	9,844	-0.07%
2020/10/08	16	71.74	10	72.67	69.30	6	9,750	0.06%
2020/10/07	48	68.18	46	69.23	71.60	2	9,124	0.02%
2020/10/06	5	66.24	12	66.32	67.90	-7	8,740	-0.08%
2020/10/05	6	64.98	2	65.10	65.10	4	8,690	0.05%
2020/09/30	1	65.20	2	65.20	66.30	-1	8,782	-0.01%
2020/09/29	3	65.10	3	63.60	64.00	0	8,741	0.00%
2020/09/28	3	65.53	1.1	65.09	64.60	1.9	8,704	0.02%
2020/09/25	5	65.64	21	67.29	67.30	-16	8,552	-0.19%
2020/09/24	21	68.07	20	68.23	67.50	1	8,202	0.01%
2020/09/23	11	69.48	21	68.98	70.10	-10	7,934	-0.13%
2020/09/22	29	70.13	21	69.83	68.50	8	7,740	0.10%
2020/09/21	3	70.40	4	70.43	69.00	-1	7,383	-0.01%
2020/09/18	11	71.92	10	72.12	72.20	1	7,242	0.01%
2020/09/17	46.1	69.96	51	70.41	72.00	-5	6,767	-0.07%
2020/09/16	175.1	68.93	158	69.05	70.00	17.1	6,369	0.27%	大買/大賣/
2020/09/15	92	63.87	86	63.91	65.10	6	5,609	0.11%
2020/09/14	4	55.95	8	58.13	59.20	-4	4,909	-0.08%
2020/09/11	1	54.00	1	53.90	53.90	0	4,784	0.00%
2020/09/10	6	55.52	0	0.00	54.80	6	4,858	0.12%
2020/09/09	3	53.90	3	54.93	55.30	0	4,950	0.00%
2020/09/08	0	0.00	2	54.65	54.70	-2	4,999	-0.04%
2020/09/04	0	0.00	1	54.00	54.20	-1	5,133	-0.02%
2020/09/03	5	55.70	15	55.15	54.80	-10	5,220	-0.19%
2020/09/02	2	55.35	0	0.00	55.30	2	5,323	0.04%
2020/08/31	0	0.00	1	53.70	53.80	-1	5,701	-0.02%
2020/08/28	1	54.70	3	54.33	53.80	-2	5,973	-0.03%
2020/08/27	2	53.80	0	0.00	53.50	2	6,255	0.03%
2020/08/26	4	54.65	3	54.40	54.40	1	6,355	0.02%
2020/08/24	0	0.00	6	52.90	52.90	-6	6,655	-0.09%
2020/08/20	0	0.00	5	51.70	50.90	-5	7,135	-0.07%
2020/08/19	0	0.00	3	55.77	55.10	-3	7,182	-0.04%
2020/08/18	1	55.20	3	55.43	55.40	-2	7,250	-0.03%
2020/08/17	4	55.38	7	55.50	55.30	-3	7,487	-0.04%
2020/08/14	2	54.85	1	55.50	54.70	1	7,583	0.01%
2020/08/13	2	55.10	0	0.00	54.80	2	7,687	0.03%
2020/08/12	2	53.70	2	54.70	54.80	0	8,026	0.00%
2020/08/11	0	0.00	12	52.98	53.00	-12	8,560	-0.14%
2020/08/10	0	0.00	4	55.83	54.80	-4	8,853	-0.05%
2020/08/07	183	57.01	167	56.86	56.00	16	9,415	0.17%	大買/大賣/
2020/08/06	10	54.36	3	53.80	52.70	7	9,507	0.07%
2020/08/04	12	53.78	1	53.70	53.70	11	10,440	0.11%
2020/08/03	0	0.00	8	53.84	53.80	-8	11,261	-0.07%
2020/07/31	2	53.00	2	52.80	52.80	0	11,751	0.00%
2020/07/30	1	53.00	3	52.60	53.00	-2	12,488	-0.02%
2020/07/29	10	50.60	0	0.00	51.60	10	12,730	0.08%
2020/07/28	0	0.00	3	50.30	50.20	-3	12,797	-0.02%
2020/07/27	0	0.00	5	50.80	50.00	-5	12,956	-0.04%
2020/07/24	3	52.87	1	52.20	51.00	2	13,285	0.02%
2020/07/23	3	52.50	0	0.00	52.70	3	13,327	0.02%
2020/07/22	11	52.98	5	53.02	52.70	6	13,415	0.04%
2020/07/21	4	52.83	3	53.30	53.30	1	13,584	0.01%
2020/07/20	3	53.00	1	52.80	52.80	2	13,748	0.01%
2020/07/17	8	54.19	22	52.87	52.10	-14	13,921	-0.10%
2020/07/16	3	55.93	12	56.29	55.00	-9	13,922	-0.06%
2020/07/15	3	59.40	12	58.20	58.20	-9	13,949	-0.06%
2020/07/14	6	61.95	19	60.96	59.50	-13	14,039	-0.09%
2020/07/13	0	0.00	1	62.10	62.50	-1	14,127	-0.01%
2020/07/10	4	62.45	14	62.16	61.50	-10	14,144	-0.07%
2020/07/09	15	63.05	14	63.19	62.10	1	14,181	0.01%
2020/07/08	25	60.13	16	60.33	61.20	9	14,222	0.06%
2020/07/07	25	60.38	23	60.15	60.40	2	14,351	0.01%
2020/07/06	6	60.03	8	59.95	59.90	-2	14,471	-0.01%
2020/07/03	12	58.93	10	58.69	58.70	2	14,561	0.01%
2020/07/02	5	57.84	70	57.88	58.40	-65	14,934	-0.44%
2020/07/01	6	57.77	7	57.31	57.10	-1	15,227	-0.01%
2020/06/30	4	56.60	3	56.40	56.70	1	15,401	0.01%
2020/06/29	57	56.92	5	56.60	56.20	52	15,402	0.34%
2020/06/24	5	55.10	6	55.47	55.90	-1	15,345	-0.01%
2020/06/23	11	55.56	5	55.28	55.00	6	15,400	0.04%
2020/06/22	4	55.35	10	55.81	56.20	-6	15,324	-0.04%
2020/06/19	2	53.30	2	53.80	53.80	0	15,159	0.00%
2020/06/18	6	53.37	11	53.55	53.10	-5	15,116	-0.03%
2020/06/17	3	53.07	8	53.40	53.10	-5	15,086	-0.03%
2020/06/16	7	52.34	5	52.56	52.70	2	15,056	0.01%
2020/06/15	1	51.70	2	52.05	51.10	-1	15,052	-0.01%
2020/06/12	3	51.23	4	50.78	51.80	-1	15,063	-0.01%
2020/06/11	4	50.90	2	50.40	50.50	2	15,064	0.01%
2020/06/10	8	51.83	27	51.57	51.60	-19	15,146	-0.13%
2020/06/09	9	52.43	10	52.48	52.00	-1	15,178	-0.01%
2020/06/08	38	53.38	22	52.81	52.00	16	15,246	0.10%
2020/06/05	3	57.60	3	57.60	57.70	0	15,141	0.00%
2020/06/04	24	58.61	15	59.18	58.00	9	15,353	0.06%
2020/06/03	6	59.20	13	59.27	60.30	-7	15,769	-0.04%
2020/06/02	7	58.29	7	57.99	57.70	0	15,984	0.00%
2020/06/01	18	58.38	55	58.33	58.30	-37	16,421	-0.23%
2020/05/29	13	57.65	12	57.69	57.70	1	16,642	0.01%
2020/05/28	71	57.19	5	57.26	57.10	66	16,528	0.40%
2020/05/27	28	57.23	97	55.91	55.90	-69	16,379	-0.42%
2020/05/26	4	57.98	8	57.40	58.10	-4	16,134	-0.02%
2020/05/25	4	57.13	17	57.26	57.80	-13	16,019	-0.08%
2020/05/22	16	58.78	4	59.08	57.10	12	15,985	0.08%
2020/05/21	22	58.01	3	57.97	58.00	19	15,991	0.12%
2020/05/20	58	57.63	7	57.51	57.40	51	15,879	0.32%
2020/05/19	11	58.55	10.1	58.54	57.00	0.9	15,747	0.01%
2020/05/18	19	60.92	22	60.97	61.20	-3	15,364	-0.02%
2020/05/15	32.1	59.30	9	59.08	57.50	23.1	14,791	0.16%
2020/05/14	47	61.91	39	61.44	59.80	8	14,442	0.06%
2020/05/13	14	60.70	12	60.24	61.00	2	13,802	0.01%
2020/05/12	46	61.62	35	61.70	60.80	11	13,520	0.08%
2020/05/11	46	59.15	63	58.90	59.50	-17	12,981	-0.13%
2020/05/08	175	57.77	154	57.78	58.30	21	12,517	0.17%	大買/大賣/
2020/05/07	11	53.11	43	53.93	55.70	-32	11,727	-0.27%
2020/05/06	37	52.76	59	52.80	50.70	-22	11,237	-0.20%
2020/05/05	27	47.46	17	48.07	50.30	10	10,483	0.10%
2020/05/04	9	46.48	19	46.51	45.80	-10	10,202	-0.10%
2020/04/30	7	46.49	1	46.10	46.10	6	10,141	0.06%
2020/04/29	11	46.77	9	46.79	47.75	2	9,941	0.02%
2020/04/28	14	45.21	7	45.19	44.85	7	9,568	0.07%
2020/04/27	2	45.95	2	45.65	45.85	0	9,479	0.00%
2020/04/24	23	46.47	12	46.83	46.10	11	9,357	0.12%
2020/04/23	15	46.48	2	46.00	46.30	13	9,122	0.14%
2020/04/22	8	44.78	10	45.35	45.40	-2	8,898	-0.02%
2020/04/21	0	0.00	1	44.35	43.05	-1	8,656	-0.01%
2020/04/20	3	44.63	2	44.35	44.70	1	8,549	0.01%
2020/04/17	11	46.05	14	44.49	43.85	-3	8,441	-0.04%
2020/04/16	9	46.06	6	46.05	45.65	3	8,248	0.04%
2020/04/15	13	46.12	1	46.00	45.00	12	8,048	0.15%
2020/04/14	4	46.35	4	46.46	45.45	0	7,936	0.00%
2020/04/13	9	46.28	10	46.64	45.80	-1	7,732	-0.01%
2020/04/10	18	45.26	24	44.93	44.50	-6	7,445	-0.08%
2020/04/09	13	45.18	24	44.40	44.05	-11	7,180	-0.15%
2020/04/08	16	43.26	16	43.46	43.40	0	6,922	0.00%
2020/04/07	26	44.04	80	45.96	43.50	-54	6,708	-0.80%
2020/04/06	11	42.48	29	43.57	43.70	-18	6,238	-0.29%
2020/04/01	103	37.78	102	39.38	39.75	1	5,855	0.02%	大買/大賣/
2020/03/31	1	36.65	0	0.00	36.15	1	5,580	0.02%
2020/03/27	66	36.29	0	0.00	36.00	66	5,446	1.21%
2020/03/26	0	0.00	4	34.84	35.00	-4	5,314	-0.08%
2020/03/25	1	34.95	2	35.65	34.25	-1	5,254	-0.02%
2020/03/24	4	34.31	4	34.55	34.40	0	5,180	0.00%
2020/03/23	5	33.08	5	33.63	33.15	0	5,108	0.00%
2020/03/20	5	33.05	6	33.48	33.85	-1	5,069	-0.02%
2020/03/19	1	31.90	2	35.08	31.10	-1	5,000	-0.02%
2020/03/18	4	35.38	4	35.79	34.50	0	4,882	0.00%
2020/03/17	3	34.68	4	35.11	34.45	-1	4,772	-0.02%
2020/03/16	30	34.91	17	35.16	34.20	13	4,627	0.28%
2020/03/13	3	32.75	3	32.50	32.95	0	4,383	0.00%
2020/03/12	11	36.60	17	36.45	35.70	-6	4,232	-0.14%
2020/03/11	25	40.23	197	40.44	38.20	-172	3,998	-4.30%	大賣/鉅額交易
2020/03/10	187	40.12	3	41.15	38.90	184	3,708	4.96%	大買/鉅額交易
2020/03/09	110	46.61	120	47.49	43.00	-10	3,398	-0.29%	大買/大賣/
2020/03/06	32	44.94	31	44.62	46.20	1	2,687	0.04%
2020/03/05	35	41.49	29	41.39	42.00	6	2,126	0.28%
2020/03/04	8	36.92	20	37.59	39.15	-12	1,554	-0.77%
2020/03/03	1	35.90	2	35.65	35.60	-1	1,144	-0.09%
2020/03/02	9	35.52	11	35.78	35.10	-2	1,075	-0.19%
2020/02/27	2	35.40	5	34.55	34.10	-3	970	-0.31%
2020/02/26	1	34.80	5	34.64	34.50	-4	925	-0.43%
2020/02/25	10	35.40	0	0.00	35.00	10	895	1.12%
2020/02/24	26	37.18	8	37.24	36.65	18	808	2.23%
2020/02/20	0	0.00	2	34.40	34.05	-2	501	-0.40%
2020/02/19	1	33.85	0	0.00	33.95	1	496	0.20%
2020/02/18	1	33.90	0	0.00	33.90	1	490	0.20%
2020/02/17	0	0.00	1	34.60	34.10	-1	489	-0.20%
2020/02/14	0	0.00	1	33.85	33.75	-1	475	-0.21%
2020/02/12	2	33.75	0	0.00	33.70	2	465	0.43%
2020/02/11	0	0.00	1	33.70	33.75	-1	462	-0.22%
2020/02/10	8	34.96	8	34.91	33.85	0	454	0.00%
2020/02/07	10	34.99	7	35.20	34.40	3	390	0.77%
2020/02/06	0	0.00	1	34.60	33.70	-1	327	-0.31%
2020/02/05	7	33.70	2	33.95	34.10	5	312	1.60%
2020/02/04	5	33.96	3	34.87	33.60	2	297	0.67%
2019/11/11	0	0.00	0.6	32.90	32.95	-0.6	651	-0.10%
2019/10/31	0	0.00	1	33.55	33.40	-1	655	-0.15%
2019/10/25	1	33.85	0	0.00	33.70	1	650	0.15%
2019/08/28	1	34.05	1	33.85	33.90	0	385	0.00%
2019/08/27	1	33.70	1	34.25	34.00	0	369	0.00%
2019/08/20	0	0.00	4	34.40	34.50	-4	280	-1.42%
2019/08/14	5	33.00	5	33.20	33.20	0	214	0.00%
2019/07/11	5	30.80	0	0.00	30.85	5	168	2.97%
2019/06/11	9	30.95	0	0.00	30.90	9	221	4.06%
2019/05/14	5	30.33	0	0.00	30.85	5	230	2.17%
2019/05/09	0	0.00	10	31.80	31.20	-10	225	-4.43%
2019/04/11	1	32.25	0	0.00	32.20	1	189	0.53%
2019/04/10	1	32.10	0	0.00	32.05	1	187	0.53%
2019/04/02	1	31.55	0	0.00	31.55	1	169	0.59%
2019/02/19	2	29.13	0	0.00	29.10	2	90	2.21%
2019/02/11	0	0.00	1	28.40	28.15	-1	88	-1.13%
2018/12/28	0	0.00	7	29.70	29.75	-7	114	-6.12%
2018/12/11	0	0.00	1	29.65	29.95	-1	116	-0.86%
2018/11/26	0	0.00	1	28.85	28.70	-1	115	-0.86%
2018/11/06	0	0.00	1	27.15	27.20	-1	159	-0.63%
2018/11/02	0	0.00	1	27.05	27.10	-1	164	-0.61%
2018/10/22	0	0.00	1	28.60	28.85	-1	172	-0.58%
2018/08/28	0	0.00	0	31.35	31.50	0	259	0.00%
2018/08/15	0	0.00	1	31.15	31.70	-1	264	-0.38%
2018/08/01	1	29.15	0	0.00	29.20	1	258	0.39%
2018/07/30	0	0.00	1	29.50	29.00	-1	264	-0.38%
2018/07/23	0	0.00	1	29.40	29.35	-1	267	-0.37%
2018/07/12	10	30.10	0	0.00	30.25	10	306	3.26%
2018/07/05	0	0.00	3	30.20	30.20	-3	331	-0.91%
2018/06/19	1	31.35	0	0.00	31.50	1	346	0.29%
2018/06/15	1	32.10	0	0.00	32.00	1	346	0.29%
2018/05/03	0	0.00	5	32.43	32.70	-5	764	-0.65%
2018/04/03	0	0.00	2	36.90	37.30	-2	867	-0.23%
2018/03/29	0	36.55	0	0.00	36.75	0	903	0.00%
2018/03/23	1	35.60	0	0.00	36.40	1	929	0.11%
2018/03/22	0	0.00	1	37.75	36.60	-1	933	-0.11%
2018/03/21	0	0.00	1	37.80	37.90	-1	934	-0.11%
2018/03/19	5	38.10	0	0.00	38.05	5	1,066	0.47%
2018/03/16	0	0.00	2	38.00	37.80	-2	1,143	-0.17%
2018/03/15	1	38.30	1	38.50	38.25	0	1,163	0.00%
2018/02/27	0	0.00	7	37.05	37.40	-7	1,490	-0.47%
2018/02/26	1	37.55	15	37.25	37.35	-14	1,494	-0.94%
2018/02/23	1	36.70	1	37.25	37.05	0	1,473	0.00%
2018/02/21	0	0.00	60	35.22	35.10	-60	1,443	-4.16%
2018/02/07	1	34.05	0	0.00	34.60	1	1,485	0.07%
2018/02/06	1	33.35	0	0.00	34.60	1	1,492	0.07%
2018/02/02	8	34.09	7	34.37	34.90	1	1,509	0.07%
2018/02/01	0	0.00	10	35.05	35.20	-10	1,551	-0.64%
2018/01/26	3	34.80	0	0.00	35.35	3	1,722	0.17%
2018/01/24	5	34.70	0	0.00	35.25	5	1,849	0.27%
2018/01/23	5	34.40	0	0.00	34.40	5	1,985	0.25%
2018/01/19	10	34.83	0	0.00	34.60	10	2,076	0.48%
2018/01/18	5	35.25	20	35.13	35.25	-15	2,066	-0.73%
2018/01/17	1	35.00	0	0.00	35.05	1	2,059	0.05%
2018/01/16	0	0.00	2	35.20	35.30	-2	2,059	-0.10%
2018/01/10	5	35.20	7	35.20	35.00	-2	2,123	-0.09%
2018/01/09	10	35.70	0	0.00	35.70	10	2,107	0.47%
2018/01/08	11	36.75	0	0.00	36.45	11	2,092	0.53%
2018/01/05	25	37.57	28	37.99	37.55	-3	2,078	-0.14%
2018/01/04	0	0.00	5	37.55	37.30	-5	2,058	-0.24%
2018/01/03	1	37.20	16	37.52	37.35	-15	2,049	-0.73%
2018/01/02	2	36.88	0	0.00	37.00	2	2,042	0.10%