松翰 (5471)-元大-士林券商分點個股進出

台股 » 個股 » 松翰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松翰

(5471)

可現股當沖

股價
50.8
漲跌
▼0.5
漲幅
-0.97%
成交量
235張
產業
上市半導體類股
633人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林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
2024/05/08	0	0.00	1	51.30	51.80	-1	545	-0.18%
2024/05/06	1	50.90	1	51.10	51.00	0	544	0.00%
2024/05/03	1	51.00	1	51.40	50.80	0	543	0.00%
2024/04/29	1	50.70	1	51.00	50.80	0	557	0.00%
2024/04/22	0	0.00	8	48.94	48.95	-8	574	-1.39%
2024/04/19	2	49.10	0	0.00	49.75	2	570	0.35%
2024/04/16	0.1	51.79	0	0.00	51.20	0.1	569	0.01%
2024/04/15	0.1	52.90	0	0.00	52.40	0.1	566	0.01%
2024/04/11	2	53.85	0.1	53.60	53.50	2	563	0.35%
2024/04/10	0	0.00	1	54.60	55.10	-1	562	-0.18%
2024/04/02	0	0.00	2	55.00	54.20	-2	593	-0.34%
2024/03/29	0.1	52.80	8	52.93	52.80	-7.9	555	-1.42%
2024/03/28	10	53.24	2	54.20	53.70	8	547	1.46%
2024/03/27	0	0.00	1	53.50	54.10	-1	493	-0.20%
2024/03/26	7	50.16	1	50.60	49.20	6	422	1.42%
2024/03/15	1	49.00	20	49.35	48.60	-19	456	-4.16%
2024/02/29	0	54.30	0	0.00	53.70	0	608	0.00%
2024/02/27	0	0.00	1	54.30	54.10	-1	630	-0.16%
2024/02/16	0	0.00	2	52.00	52.60	-2	960	-0.21%
2024/01/22	0	0.00	3	53.10	53.80	-3	993	-0.30%
2024/01/18	0	0.00	3	52.80	52.90	-3	995	-0.30%
2024/01/12	1	54.20	0	0.00	54.10	1	1,009	0.10%
2023/12/29	0	0.00	1	57.30	57.40	-1	1,023	-0.10%
2023/12/28	10	57.79	7	58.30	57.80	3	1,014	0.30%
2023/12/27	0	0.00	1	56.40	55.90	-1	979	-0.10%
2023/12/22	0	0.00	1	55.00	55.00	-1	989	-0.10%
2023/12/15	0	0.00	6	57.12	57.00	-6	961	-0.62%
2023/12/13	0	0.00	1	57.20	57.20	-1	940	-0.11%
2023/12/11	1	57.60	1	57.00	56.70	0	929	0.00%
2023/12/05	0	0.00	14	56.40	55.90	-14	891	-1.57%
2023/11/30	0	0.00	0	57.60	56.90	0	844	0.00%
2023/11/28	0	0.00	5.6	57.98	58.50	-5.6	799	-0.70%
2023/11/27	8	56.55	1	56.10	56.50	7	762	0.92%
2023/11/24	0.2	56.80	0	0.00	56.50	0.2	732	0.03%
2023/11/22	21.2	58.18	11	57.38	57.80	10.2	624	1.63%
2023/11/21	6	54.62	12	54.30	55.00	-6	478	-1.25%
2023/11/20	2	53.80	1	53.90	53.90	1	415	0.24%
2023/11/16	1	49.85	0	0.00	49.85	1	357	0.28%
2023/11/14	12	49.93	0	0.00	49.90	12	341	3.51%
2023/11/06	2	49.65	0	0.00	49.65	2	329	0.61%
2023/11/02	0	0.00	1	49.35	49.00	-1	325	-0.31%
2023/11/01	1	49.50	1	48.80	48.75	0	324	0.00%
2023/10/26	2	48.78	0	0.00	48.55	2	316	0.63%
2023/10/25	4	49.23	0	0.00	49.15	4	314	1.27%
2023/10/24	1	48.35	1	48.25	47.95	0	305	0.00%
2023/10/23	1	48.25	0	0.00	48.25	1	300	0.33%
2023/10/06	1	46.45	0	0.00	46.60	1	315	0.32%
2023/10/05	1	46.60	0	0.00	46.60	1	317	0.32%
2023/09/21	0	0.00	1	45.15	44.90	-1	302	-0.33%
2023/09/07	1	46.10	0	0.00	45.70	1	303	0.33%
2023/09/06	1	46.45	0	0.00	46.35	1	301	0.33%
2023/08/31	1	44.00	0	0.00	44.20	1	301	0.33%
2023/08/16	0	0.00	1	42.45	42.55	-1	304	-0.33%
2023/08/11	0	0.00	1	44.50	44.45	-1	296	-0.34%
2023/08/10	0	0.00	2	44.25	44.25	-2	295	-0.68%
2023/07/20	0	0.00	9	48.27	48.10	-9	256	-3.50%
2023/07/18	0	0.00	2	50.90	51.00	-2	250	-0.80%
2023/07/17	0	0.00	1	50.70	51.00	-1	241	-0.41%
2023/07/10	0	0.00	0.6	50.00	49.70	-0.6	242	-0.25%
2023/06/08	0	51.40	0	0.00	51.10	0	262	0.00%
2023/05/31	0	51.20	0	0.00	51.00	0	274	0.00%
2023/05/29	0	0.00	2	50.70	51.10	-2	279	-0.71%
2023/05/26	0	0.00	1	50.50	50.10	-1	279	-0.36%
2023/05/19	1	50.00	0	0.00	50.00	1	288	0.35%
2023/05/17	1	49.50	0	0.00	50.10	1	294	0.34%
2023/05/05	0	50.60	0	0.00	50.60	0	326	0.00%
2023/04/25	1	49.10	6	49.04	49.15	-5	376	-1.33%
2023/04/13	0.5	54.91	0	0.00	54.30	0.5	363	0.14%
2023/04/10	1	54.10	0	0.00	53.90	1	380	0.26%
2023/04/07	0	54.63	0	0.00	54.50	0	377	0.00%
2023/03/10	1	54.50	0	0.00	53.90	1	861	0.12%
2023/03/02	0	0.00	1	54.30	54.20	-1	966	-0.10%
2023/02/24	0.1	55.01	0	0.00	54.80	0.1	964	0.01%
2023/02/17	1	54.70	0	0.00	54.80	1	978	0.10%
2023/02/14	0	0.00	1	53.90	53.90	-1	983	-0.10%
2023/02/13	0	0.00	16	52.86	53.20	-16	986	-1.62%
2023/02/02	0	0.00	1	54.20	54.10	-1	970	-0.10%
2023/02/01	2	53.70	0	0.00	53.60	2	954	0.21%
2023/01/31	0	0.00	4	51.58	51.90	-4	937	-0.43%
2023/01/09	0	0.00	1	51.60	51.40	-1	920	-0.11%
2023/01/04	2	50.50	1	50.80	50.50	1	911	0.11%
2022/12/26	1	50.70	3	50.50	50.40	-2	886	-0.23%
2022/12/22	1	51.80	0	0.00	52.00	1	875	0.11%
2022/12/21	15	55.31	4	54.63	53.40	11	842	1.31%
2022/12/20	0	0.00	1	55.10	55.10	-1	535	-0.19%
2022/12/19	0.1	50.40	0	0.00	50.10	0.1	493	0.01%
2022/12/06	3	51.40	1	51.60	51.10	2	458	0.44%
2022/12/05	3	52.40	0	0.00	52.20	3	451	0.66%
2022/12/02	2	53.10	1	53.40	53.20	1	442	0.23%
2022/12/01	12	52.50	5	51.20	52.60	7	412	1.70%
2022/11/30	2	48.65	1	48.05	48.65	1	382	0.26%
2022/11/29	3	47.07	0	0.00	47.25	3	327	0.92%
2022/11/24	0	0.00	2	49.00	49.05	-2	305	-0.66%
2022/11/18	0	0.00	1	49.95	49.25	-1	293	-0.34%
2022/11/17	1.1	50.00	0	0.00	49.90	1.1	290	0.36%
2022/11/16	1	50.10	0	0.00	50.30	1	286	0.35%
2022/11/10	1	48.80	0	0.00	48.90	1	269	0.37%
2022/11/09	1	48.90	0	0.00	49.15	1	268	0.37%
2022/11/01	0	0.00	2	46.45	46.35	-2	272	-0.74%
2022/10/18	0	0.00	1	47.10	46.85	-1	306	-0.33%
2022/10/17	1	45.40	0	0.00	46.60	1	314	0.32%
2022/10/12	0.1	48.15	0	0.00	46.70	0.1	354	0.01%
2022/10/05	1	50.40	1	50.10	49.80	0	384	0.00%
2022/10/04	0	0.00	1	49.90	49.65	-1	387	-0.26%
2022/09/29	0	0.00	3	48.07	49.20	-3	395	-0.76%
2022/09/28	1	47.10	0	0.00	46.50	1	388	0.26%
2022/09/12	0	0.00	1	57.50	57.30	-1	466	-0.21%
2022/08/31	0	0.00	4	59.55	59.40	-4	519	-0.77%
2022/08/23	0	0.00	1	58.50	58.50	-1	544	-0.18%
2022/08/15	1	59.50	1	59.70	59.70	0	551	0.00%
2022/08/12	1	58.10	0	0.00	58.60	1	548	0.18%
2022/08/03	0	0.00	2	57.05	56.60	-2	571	-0.35%
2022/07/29	0	0.00	1	58.00	57.80	-1	586	-0.17%
2022/07/26	4	59.18	0	0.00	58.90	4	588	0.68%
2022/07/25	1	60.60	0	0.00	60.60	1	585	0.17%
2022/07/22	1	62.00	0	0.00	61.20	1	590	0.17%
2022/07/21	11	61.32	0	0.00	62.00	11	605	1.82%
2022/07/20	4	68.08	1	68.00	68.00	3	603	0.50%
2022/07/11	1	61.90	0	0.00	61.70	1	592	0.17%
2022/07/01	1	62.70	6	60.57	60.50	-5	661	-0.76%
2022/06/23	0	0.00	5	67.74	68.00	-5	839	-0.60%
2022/06/20	0	0.00	2	68.30	67.30	-2	968	-0.21%
2022/06/17	0	0.00	0	70.10	69.90	0	963	0.00%
2022/06/15	0	0.00	3	72.00	71.80	-3	966	-0.31%
2022/06/13	0	0.00	15	73.01	72.60	-15	981	-1.53%
2022/06/09	1	76.00	0	0.00	75.90	1	983	0.10%
2022/06/08	0.1	77.50	0	0.00	77.10	0.1	988	0.01%
2022/05/26	0	0.00	1	74.50	73.50	-1	1,066	-0.09%
2022/05/23	1	75.20	0	0.00	75.30	1	1,189	0.08%
2022/05/19	0	0.00	1	75.00	75.50	-1	1,203	-0.08%
2022/05/18	1	76.90	0	0.00	76.50	1	1,202	0.08%
2022/05/17	1	77.20	0	0.00	77.20	1	1,199	0.08%
2022/05/12	1	74.60	1	74.20	74.00	0	1,217	0.00%
2022/05/10	0.1	74.00	0	0.00	75.60	0.1	1,226	0.00%
2022/05/09	0	0.00	2	74.70	74.20	-2	1,221	-0.16%
2022/05/06	1	76.10	2	76.00	76.70	-1	1,216	-0.08%
2022/05/04	0	0.00	1	76.70	77.20	-1	1,221	-0.08%
2022/04/29	1	76.10	0	0.00	75.70	1	1,227	0.08%
2022/04/26	3	77.39	0	0.00	76.10	3	1,208	0.25%
2022/04/25	15	77.49	0	0.00	77.00	15	1,208	1.24%
2022/04/22	1	80.90	0	0.00	80.60	1	1,195	0.08%
2022/04/18	1	81.10	0	0.00	80.70	1	1,273	0.08%
2022/04/14	10	82.90	0	0.00	82.90	10	1,320	0.76%
2022/04/13	1	83.20	0	0.00	83.70	1	1,328	0.08%
2022/04/11	8	83.48	3	83.33	83.10	5	1,446	0.35%
2022/04/08	2	86.20	0	0.00	86.10	2	1,534	0.13%
2022/04/07	0	0.00	4	85.20	85.90	-4	1,531	-0.26%
2022/04/06	9	87.92	0	0.00	87.90	9	1,512	0.60%
2022/04/01	0	0.00	1	88.90	89.80	-1	1,504	-0.07%
2022/03/31	0	0.00	6	90.00	90.00	-6	1,502	-0.40%
2022/03/30	9	92.81	1	92.20	91.00	8	1,485	0.54%
2022/03/29	3	92.67	6	91.83	91.40	-3	1,419	-0.21%
2022/03/25	6	91.33	7	90.99	90.40	-1	1,331	-0.08%
2022/03/24	4	90.78	2	90.75	90.90	2	1,308	0.15%
2022/03/23	0	0.00	6	89.67	90.40	-6	1,273	-0.47%
2022/03/22	6	87.18	0	0.00	87.80	6	1,216	0.49%
2022/03/21	0	0.00	1	87.50	87.40	-1	1,215	-0.08%
2022/03/18	2	85.61	2	86.80	87.20	0	1,212	0.00%
2022/03/17	1	85.20	0	0.00	85.30	1	1,209	0.08%
2022/03/16	3.1	83.87	3	83.90	83.60	0.1	1,213	0.00%
2022/03/15	2	84.60	4	85.50	84.20	-2	1,230	-0.16%
2022/03/14	1	86.10	1	86.80	86.10	0	1,272	0.00%
2022/03/10	3	86.43	0	0.00	87.00	3	1,298	0.23%
2022/03/08	3	84.57	3	85.40	84.00	0	1,446	0.00%
2022/03/07	1	86.50	2	87.00	86.60	-1	1,505	-0.07%
2022/03/04	1	89.20	13	89.09	89.10	-12	1,504	-0.80%
2022/03/03	1	89.50	1	89.10	89.00	0	1,511	0.00%
2022/03/02	0	0.00	1	88.80	88.70	-1	1,517	-0.07%
2022/03/01	2	88.15	0	0.00	88.20	2	1,520	0.13%
2022/02/25	3	88.47	0	0.00	87.60	3	1,523	0.20%
2022/02/24	21	87.68	2	86.80	87.30	19	1,517	1.25%
2022/02/23	0	0.00	2	85.30	86.20	-2	1,480	-0.14%
2022/02/22	0.1	84.60	0	0.00	84.30	0.1	1,672	0.00%
2022/02/21	1	85.60	0.6	85.60	86.00	0.4	1,747	0.02%
2022/02/18	0	0.00	10	84.91	85.00	-10	1,762	-0.57%
2022/02/14	2	83.75	3	83.80	83.90	-1	1,863	-0.05%
2022/02/11	2	85.00	1	85.40	85.00	1	1,873	0.05%
2022/02/10	2	85.20	0	0.00	85.10	2	1,891	0.11%
2022/02/09	0	0.00	3	85.73	86.20	-3	1,897	-0.16%
2022/01/26	1	82.50	1	83.00	82.50	0	1,907	0.00%
2022/01/25	0	0.00	3	83.37	83.20	-3	1,932	-0.16%
2022/01/20	0.4	85.80	1	85.60	86.00	-0.6	1,975	-0.03%
2022/01/19	0	0.00	2	86.00	86.00	-2	1,993	-0.10%
2022/01/18	1	86.20	0	0.00	86.00	1	2,033	0.05%
2022/01/17	3	84.67	20	84.60	84.90	-17	2,029	-0.84%
2022/01/14	15	83.40	0	0.00	83.30	15	2,047	0.73%
2022/01/13	6	85.02	0	0.00	85.00	6	2,057	0.29%
2022/01/12	3	86.93	0	0.00	86.30	3	2,044	0.15%
2022/01/11	1	88.10	0	0.00	88.80	1	2,029	0.05%
2022/01/10	1	89.40	0	0.00	88.80	1	2,018	0.05%
2022/01/07	3	90.93	2	91.40	90.80	1	1,999	0.05%
2022/01/06	4	92.53	5	92.02	92.70	-1	1,989	-0.05%
2022/01/05	1	93.60	5.1	93.51	93.50	-4.1	2,014	-0.20%
2022/01/04	13	94.95	6	94.75	93.90	7	2,014	0.35%
2022/01/03	0	0.00	12	94.83	95.00	-12	1,926	-0.62%
2021/12/30	1	92.30	1	91.90	92.00	0	1,848	0.00%
2021/12/29	0	0.00	4	91.80	92.00	-4	1,881	-0.21%
2021/12/24	1	91.20	0	0.00	91.10	1	1,982	0.05%
2021/12/23	3	91.80	0	0.00	91.60	3	1,994	0.15%
2021/12/21	0	0.00	2	91.50	91.20	-2	2,038	-0.10%
2021/12/17	1	90.70	1	90.80	91.00	0	2,090	0.00%
2021/12/16	3	91.70	1	91.90	91.60	2	2,096	0.10%
2021/12/15	0	0.00	2	90.75	90.60	-2	2,097	-0.10%
2021/12/14	4	90.35	0	0.00	90.00	4	2,103	0.19%
2021/12/13	1	91.10	0	0.00	90.60	1	2,101	0.05%
2021/12/10	1.4	90.64	0	0.00	91.20	1.4	2,110	0.07%
2021/12/09	0	0.00	0	90.50	90.40	0	2,114	0.00%
2021/12/08	7	91.90	2	91.75	91.60	5	2,125	0.24%
2021/12/07	2	93.55	3	94.93	93.60	-1	2,093	-0.05%
2021/12/06	1	94.71	7	95.33	94.70	-6	2,097	-0.28%
2021/12/03	10	95.95	11	96.08	95.80	-1	2,136	-0.05%
2021/12/02	5	96.50	4	96.63	94.60	1	2,197	0.05%
2021/12/01	5	91.20	8	93.71	96.50	-3	2,259	-0.13%
2021/11/30	1	91.30	15	91.51	92.50	-14	2,285	-0.61%
2021/11/29	9	88.51	0	0.00	90.80	9	2,328	0.39%
2021/11/26	1.1	90.00	2	89.85	90.10	-1	2,347	-0.04%
2021/11/25	1.1	91.89	0	0.00	91.00	1.1	2,364	0.04%
2021/11/24	2	92.00	0	0.00	92.00	2	2,366	0.08%
2021/11/23	2	92.90	2	91.90	91.60	0	2,375	0.00%
2021/11/22	2	93.95	3	94.10	94.00	-1	2,378	-0.04%
2021/11/19	18	96.79	8	95.79	94.40	10	2,386	0.42%
2021/11/18	9	95.69	4	94.60	96.00	5	2,243	0.22%
2021/11/17	0	0.00	1	92.20	92.40	-1	2,192	-0.05%
2021/11/16	2	91.10	0	0.00	91.70	2	2,198	0.09%
2021/11/15	1	92.00	2	91.15	92.40	-1	2,206	-0.05%
2021/11/12	2	89.85	3	90.70	90.30	-1	2,209	-0.05%
2021/11/11	2	90.20	2	89.90	89.90	0	2,216	0.00%
2021/11/10	0	0.00	1	88.50	87.80	-1	2,224	-0.04%
2021/11/09	0	0.00	8	88.09	88.20	-8	2,282	-0.35%
2021/11/08	0	0.00	3	86.43	86.70	-3	2,284	-0.13%
2021/11/04	0	86.70	0	0.00	86.30	0	2,463	0.00%
2021/11/03	2	86.70	1	86.70	86.70	1	2,543	0.04%
2021/11/02	6.1	87.80	1	88.20	85.70	5.1	2,653	0.19%
2021/11/01	0	0.00	4	88.15	88.70	-4	2,715	-0.15%
2021/10/29	0	0.00	1	86.00	85.80	-1	2,724	-0.04%
2021/10/28	0	0.00	2	85.10	85.80	-2	2,748	-0.07%
2021/10/27	1	84.40	1	84.20	84.70	0	2,784	0.00%
2021/10/26	10.4	84.06	0	0.00	83.60	10.4	2,871	0.36%
2021/10/22	1	86.70	1	85.90	85.50	0	3,031	0.00%
2021/10/21	1	85.20	3	86.47	86.30	-2	3,119	-0.06%
2021/10/20	1	85.10	1	84.80	85.10	0	3,210	0.00%
2021/10/19	0	0.00	2	84.65	84.30	-2	3,512	-0.06%
2021/10/15	0	0.00	4	82.35	82.50	-4	4,385	-0.09%
2021/10/14	2	79.70	0	0.00	80.60	2	4,800	0.04%
2021/10/13	4	80.60	0	0.00	79.50	4	5,370	0.07%
2021/10/12	1	82.30	0	0.00	82.30	1	5,542	0.02%
2021/10/08	1	85.80	1	87.20	85.10	0	5,564	0.00%
2021/10/07	3	85.83	5	84.98	86.20	-2	5,604	-0.04%
2021/10/06	5.2	83.81	2	85.85	82.50	3.2	5,827	0.05%
2021/10/05	4.1	82.86	6	84.70	85.30	-1.9	6,034	-0.03%
2021/10/04	4	85.25	0	0.00	84.80	4	6,028	0.07%
2021/10/01	1.2	89.41	5	88.98	88.30	-3.8	6,036	-0.06%
2021/09/30	5	90.78	9	90.10	90.70	-4	6,031	-0.07%
2021/09/29	1.1	90.96	0	0.00	90.80	1.1	6,042	0.02%
2021/09/28	0.1	94.00	6	94.27	94.00	-5.9	6,068	-0.10%
2021/09/27	0.1	94.70	5	94.26	94.40	-4.9	6,044	-0.08%
2021/09/24	2.4	93.11	3	93.47	93.00	-0.6	6,036	-0.01%
2021/09/23	0	0.00	8	91.66	91.80	-8	6,024	-0.13%
2021/09/22	0	0.00	1	90.30	90.20	-1	6,038	-0.02%
2021/09/17	1	90.40	1	91.30	91.20	0	6,044	0.00%
2021/09/15	4	90.30	0	0.00	90.50	4	6,081	0.07%
2021/09/14	3	92.13	0	0.00	91.60	3	6,096	0.05%
2021/09/13	17	93.17	7	93.47	93.10	10	6,119	0.16%
2021/09/09	2	90.30	2	90.60	90.70	0	6,135	0.00%
2021/09/08	2	90.15	5	91.04	90.30	-3	6,152	-0.05%
2021/09/07	8	94.83	5	94.04	92.80	3	6,127	0.05%
2021/09/06	15	99.77	11	100.21	98.10	4	6,064	0.07%
2021/09/03	5	96.20	4	96.10	98.40	1	5,965	0.02%
2021/09/02	13	94.71	4	94.70	93.70	9	6,177	0.15%
2021/09/01	0	0.00	1	92.20	93.50	-1	6,181	-0.02%
2021/08/31	2	90.05	0	0.00	90.50	2	6,160	0.03%
2021/08/30	0	0.00	1	91.60	91.30	-1	6,173	-0.02%
2021/08/27	1	90.20	2	91.00	91.50	-1	6,181	-0.02%
2021/08/26	6	92.55	3	91.87	91.40	3	6,204	0.05%
2021/08/25	6	91.67	9	92.59	92.70	-3	6,207	-0.05%
2021/08/24	2	91.40	0	0.00	90.10	2	6,201	0.03%
2021/08/23	5	89.56	4	89.90	90.70	1	6,186	0.02%
2021/08/20	7	86.71	2	87.30	87.40	5	6,218	0.08%
2021/08/19	2	87.10	0	0.00	86.50	2	6,312	0.03%
2021/08/18	0	0.00	13	85.07	89.90	-13	6,326	-0.21%
2021/08/17	2	88.70	0	0.00	86.60	2	6,363	0.03%
2021/08/16	3	88.70	0	0.00	89.50	3	6,377	0.05%
2021/08/13	8	93.19	7	91.19	90.20	1	6,372	0.02%
2021/08/12	0	0.00	7	95.61	95.20	-7	6,355	-0.11%
2021/08/11	0	0.00	17	97.28	95.00	-17	6,423	-0.26%
2021/08/10	6	106.00	10	106.50	106.00	-4	6,422	-0.06%
2021/08/09	7	110.64	1	109.00	108.50	6	6,404	0.09%
2021/08/06	16	112.09	3	112.83	111.50	13	6,413	0.20%
2021/08/05	1	108.00	8	109.81	110.50	-7	6,508	-0.11%
2021/08/04	5	107.90	4	108.00	106.50	1	6,567	0.02%
2021/08/03	1	108.50	0	0.00	108.50	1	6,647	0.02%
2021/08/02	4	108.88	0	0.00	108.00	4	6,699	0.06%
2021/07/30	4	106.63	5	107.10	107.50	-1	6,733	-0.01%
2021/07/29	4	102.88	6	103.83	105.00	-2	6,679	-0.03%
2021/07/28	2	100.95	12	100.71	103.00	-10	6,679	-0.15%
2021/07/27	8	106.94	8	106.06	104.50	0	6,687	0.00%
2021/07/26	4	109.00	2	109.50	108.50	2	6,732	0.03%
2021/07/23	24	110.96	23	111.41	108.00	1	6,695	0.01%
2021/07/22	32	113.33	17	114.29	113.00	15	6,483	0.23%
2021/07/21	37	115.97	42	114.52	112.50	-5	6,273	-0.08%
2021/07/20	38	109.92	26	109.92	109.00	12	5,889	0.20%
2021/07/19	34	108.07	28	110.46	113.00	6	5,631	0.11%
2021/07/16	3	104.33	20	102.50	103.00	-17	5,231	-0.32%
2021/07/15	2	99.60	1	99.50	99.90	1	5,071	0.02%
2021/07/14	4	99.38	7	99.66	99.00	-3	5,090	-0.06%
2021/07/13	15	101.17	14.4	101.46	99.10	0.6	5,086	0.01%
2021/07/12	22.4	99.29	36	99.96	101.50	-13.6	4,974	-0.27%
2021/07/09	2	95.00	5	96.02	95.90	-3	4,852	-0.06%
2021/07/08	6	95.57	3	96.27	95.30	3	4,959	0.06%
2021/07/07	3	95.33	1.6	95.46	94.80	1.4	5,000	0.03%
2021/07/06	1	95.30	1	95.00	94.80	0	5,121	0.00%
2021/07/05	17	96.06	16	96.04	96.10	1	5,245	0.02%
2021/07/02	0	0.00	2	92.95	93.60	-2	5,388	-0.04%
2021/07/01	9	92.93	3	92.83	92.60	6	5,556	0.11%
2021/06/29	5	94.12	1	93.70	93.70	4	6,023	0.07%
2021/06/28	3	95.03	1	94.30	95.10	2	6,207	0.03%
2021/06/25	3	94.77	1	95.70	94.30	2	6,537	0.03%
2021/06/23	2	92.60	3	94.30	94.00	-1	6,868	-0.01%
2021/06/22	8	93.45	6	93.25	92.60	2	7,365	0.03%
2021/06/21	1	94.30	0	0.00	94.30	1	7,403	0.01%
2021/06/18	1	97.00	1	95.40	96.40	0	7,453	0.00%
2021/06/17	3	94.00	2	95.55	96.50	1	7,514	0.01%
2021/06/16	6	95.03	0	0.00	94.30	6	7,571	0.08%
2021/06/15	1	95.90	1	94.40	96.20	0	7,698	0.00%
2021/06/11	6	95.92	1	95.10	95.10	5	8,301	0.06%
2021/06/10	27	98.06	21	99.59	96.80	6	8,717	0.07%
2021/06/09	9	94.54	2	93.95	94.30	7	8,500	0.08%
2021/06/07	1	90.60	2	90.50	92.40	-1	8,792	-0.01%
2021/06/04	0	0.00	2.4	91.88	91.80	-2.4	8,852	-0.03%
2021/06/03	3	92.60	0	0.00	92.70	3	8,910	0.03%
2021/06/02	4	94.48	10	95.50	93.00	-6	9,000	-0.07%
2021/06/01	2	95.10	0	0.00	94.70	2	9,040	0.02%
2021/05/31	4	94.33	4	94.05	94.30	0	9,093	0.00%
2021/05/28	5	93.94	0	0.00	94.10	5	9,206	0.05%
2021/05/27	2	93.65	2	93.80	94.00	0	9,409	0.00%
2021/05/25	3	92.33	4	92.00	92.20	-1	9,629	-0.01%
2021/05/24	0	0.00	4	90.00	90.10	-4	9,887	-0.04%
2021/05/21	3	87.63	4	88.33	88.10	-1	10,180	-0.01%
2021/05/20	2	88.90	0	0.00	87.00	2	10,707	0.02%
2021/05/19	0	0.00	4	88.90	89.90	-4	11,189	-0.04%
2021/05/18	3	86.47	2	86.55	87.00	1	11,725	0.01%
2021/05/17	0	0.00	1	83.00	82.50	-1	11,952	-0.01%
2021/05/14	6	88.35	2	90.95	88.00	4	11,990	0.03%
2021/05/13	30	91.56	17	90.05	88.90	13	11,927	0.11%
2021/05/12	15	85.94	2	85.50	86.80	13	11,768	0.11%
2021/05/11	17	92.87	11	92.73	90.50	6	11,690	0.05%
2021/05/10	4	97.30	7	97.57	97.20	-3	11,639	-0.03%
2021/05/07	5	99.72	20	98.33	99.50	-15	11,696	-0.13%
2021/05/06	1	98.30	0.3	97.90	96.60	0.7	11,821	0.01%
2021/05/05	3.5	98.89	0	0.00	97.20	3.5	12,583	0.03%
2021/05/04	5	99.70	21	98.01	100.50	-16	13,173	-0.12%
2021/05/03	7	104.14	0	0.00	102.00	7	13,120	0.05%
2021/04/29	7	111.57	3	111.83	110.00	4	13,021	0.03%
2021/04/28	10	110.60	3	111.00	112.00	7	12,981	0.05%
2021/04/27	15	110.90	6	112.00	109.50	9	12,943	0.07%
2021/04/26	17	114.03	10	115.10	114.50	7	12,885	0.05%
2021/04/23	18	112.67	4	113.75	112.50	14	12,828	0.11%
2021/04/22	6.3	111.73	7	112.14	109.50	-0.7	12,847	-0.01%
2021/04/21	0	0.00	3	109.33	111.00	-3	12,799	-0.02%
2021/04/20	1.5	111.17	0	0.00	110.00	1.5	12,813	0.01%
2021/04/19	3	109.17	14	109.07	109.50	-11	12,806	-0.09%
2021/04/16	4	112.50	14	112.54	110.50	-10	12,837	-0.08%
2021/04/15	7	110.00	7	111.07	112.50	0	12,742	0.00%
2021/04/14	8	104.63	11	106.00	106.00	-3	12,670	-0.02%
2021/04/13	1	109.50	5	109.80	108.00	-4	12,569	-0.03%
2021/04/12	7	110.36	1	110.00	108.50	6	12,524	0.05%
2021/04/09	6	115.67	8	113.81	113.00	-2	12,433	-0.02%
2021/04/08	9	114.17	2	114.75	113.50	7	12,344	0.06%
2021/04/07	7	111.00	2	112.00	115.00	5	12,160	0.04%
2021/04/06	14	112.32	15	112.60	114.00	-1	12,000	-0.01%
2021/04/01	11	105.32	13	105.38	105.50	-2	11,755	-0.02%
2021/03/31	14	102.89	6	104.58	102.00	8	11,534	0.07%
2021/03/30	10	103.70	26	102.29	103.00	-16	11,375	-0.14%
2021/03/29	24	99.87	8	100.80	99.40	16	11,059	0.14%
2021/03/26	4	97.38	6	97.70	98.00	-2	10,827	-0.02%
2021/03/25	30	98.15	31	98.43	96.70	-1	10,729	-0.01%
2021/03/24	1	94.40	0.1	94.80	94.80	0.9	10,232	0.01%
2021/03/23	2	93.70	4	94.20	93.60	-2	10,227	-0.02%
2021/03/22	0	0.00	3	94.57	93.50	-3	10,174	-0.03%
2021/03/19	3	92.57	1	92.60	92.80	2	10,113	0.02%
2021/03/18	5	94.74	5	95.22	94.10	0	10,049	0.00%
2021/03/17	29	97.08	19.5	95.76	94.50	9.5	9,947	0.10%
2021/03/16	13	94.95	28.1	95.79	98.70	-15.1	9,404	-0.16%
2021/03/15	2	89.40	0	0.00	89.80	2	8,980	0.02%
2021/03/12	16	89.44	8	89.68	88.40	8	8,991	0.09%
2021/03/11	20	88.43	15	88.26	88.20	5	8,903	0.06%
2021/03/10	7	86.21	2	85.90	86.30	5	8,775	0.06%
2021/03/08	5	84.12	2	85.10	84.50	3	8,811	0.03%
2021/03/05	3	85.00	6	85.33	85.80	-3	8,735	-0.03%
2021/03/04	0	0.00	2	85.10	84.70	-2	8,712	-0.02%
2021/03/03	4	84.85	8	84.40	84.90	-4	8,709	-0.05%
2021/03/02	9	87.42	6	87.78	85.70	3	8,584	0.03%
2021/02/26	4	84.65	4	85.35	84.60	0	8,371	0.00%
2021/02/25	16	86.72	17	87.05	86.50	-1	8,356	-0.01%
2021/02/24	30	85.71	32	86.41	84.10	-2	8,261	-0.02%
2021/02/23	15	83.95	6.2	84.97	84.00	8.8	7,957	0.11%
2021/02/22	22.7	89.08	4	89.43	87.60	18.7	7,648	0.24%
2021/02/19	13	82.82	49	83.67	87.80	-36	7,132	-0.50%
2021/02/18	53	79.62	44	79.73	79.90	9	6,636	0.14%
2021/02/17	8	75.96	20	75.64	76.30	-12	6,055	-0.20%
2021/02/05	8	70.11	2	70.15	69.40	6	5,783	0.10%
2021/02/03	0	0.00	6	68.98	68.60	-6	5,769	-0.10%
2021/02/02	5	67.06	0	0.00	67.90	5	5,945	0.08%
2021/01/29	5	66.96	7	67.89	66.20	-2	6,303	-0.03%
2021/01/28	14	69.55	3	69.50	68.70	11	6,298	0.17%
2021/01/27	54	75.27	23	74.86	72.80	31	6,149	0.50%
2021/01/26	14	74.88	46	75.20	76.20	-32	5,438	-0.59%
2021/01/25	3	69.03	8	69.59	69.30	-5	4,835	-0.10%
2021/01/22	0	0.00	6	66.70	67.60	-6	4,794	-0.13%
2021/01/21	9	65.38	1	64.60	64.60	8	4,809	0.17%
2021/01/20	4	65.62	2	66.20	65.30	2	4,819	0.04%
2021/01/19	6	67.70	7	68.31	67.50	-1	4,842	-0.02%
2021/01/18	6	69.20	10	70.11	69.00	-4	4,972	-0.08%
2021/01/15	12	69.92	18	70.89	69.50	-6	4,999	-0.12%
2021/01/14	9	69.92	15	70.06	69.70	-6	4,984	-0.12%
2021/01/13	4	68.33	1	67.90	67.80	3	4,922	0.06%
2021/01/12	6	67.78	11	67.90	66.70	-5	4,993	-0.10%
2021/01/11	1	65.10	13	67.17	67.40	-12	5,037	-0.24%
2021/01/08	2	67.35	1	67.30	67.20	1	5,155	0.02%
2021/01/07	4	66.60	3	67.20	66.80	1	5,201	0.02%
2021/01/06	5	65.50	2	65.40	65.50	3	5,280	0.06%
2021/01/05	2	66.40	0	0.00	66.50	2	5,349	0.04%
2021/01/04	5	66.62	4	66.83	67.30	1	5,502	0.02%
2020/12/31	5	66.10	2	65.70	65.70	3	6,172	0.05%
2020/12/30	0	0.00	1	64.70	64.70	-1	6,589	-0.02%
2020/12/29	0	0.00	5	64.48	64.20	-5	6,793	-0.07%
2020/12/28	0	0.00	2	65.20	65.10	-2	6,926	-0.03%
2020/12/25	1	64.70	0	0.00	64.70	1	7,084	0.01%
2020/12/24	0	65.30	1	65.30	65.00	-1	7,243	-0.01%
2020/12/23	3	64.33	0	65.30	63.70	3	7,464	0.04%
2020/12/22	0	0.00	4	64.30	64.00	-4	7,877	-0.05%
2020/12/21	0	0.00	2	63.20	63.50	-2	8,202	-0.02%
2020/12/17	8	63.61	3	63.53	63.40	5	8,854	0.06%
2020/12/16	1	64.90	0	0.00	64.70	1	9,049	0.01%
2020/12/15	3	64.37	5	64.94	64.30	-2	9,574	-0.02%
2020/12/14	0	0.00	25	65.76	65.90	-25	10,057	-0.25%
2020/12/11	14	66.19	5	66.12	65.40	9	11,020	0.08%
2020/12/10	15	67.78	0	0.00	67.10	15	11,773	0.13%
2020/12/09	0	0.00	6	69.22	69.40	-6	11,866	-0.05%
2020/12/08	10	68.47	7	68.87	68.40	3	11,815	0.03%
2020/12/07	3	68.17	5	68.52	67.20	-2	11,731	-0.02%
2020/12/04	0	0.00	9	68.09	67.90	-9	11,694	-0.08%
2020/12/03	8	68.18	1	67.60	67.40	7	11,759	0.06%
2020/12/02	4	68.45	8	68.56	68.70	-4	11,711	-0.03%
2020/12/01	1	66.50	4	67.28	67.60	-3	11,601	-0.03%
2020/11/30	5	66.90	4	66.73	66.90	1	11,605	0.01%
2020/11/27	9	66.86	2.1	67.09	66.70	6.9	11,637	0.06%
2020/11/26	2	65.75	0	0.00	66.10	2	11,562	0.02%
2020/11/25	3	66.20	5	65.64	65.40	-2	11,556	-0.02%
2020/11/24	11	67.29	1	66.40	66.40	10	11,565	0.09%
2020/11/23	9	66.92	10	67.15	67.20	-1	11,498	-0.01%
2020/11/18	2	65.70	1	66.30	65.50	1	11,345	0.01%
2020/11/17	0	0.00	5	65.44	65.10	-5	11,325	-0.04%
2020/11/16	2	65.70	1	65.60	65.40	1	11,380	0.01%
2020/11/13	1	65.50	3	64.20	65.70	-2	11,383	-0.02%
2020/11/12	7	64.30	11	64.25	63.90	-4	11,363	-0.04%
2020/11/11	6	65.37	35	65.46	65.30	-29	11,322	-0.26%
2020/11/10	14	65.46	11	65.42	64.70	3	11,299	0.03%
2020/11/09	30	67.83	13	68.69	68.00	17	11,116	0.15%
2020/11/06	23	71.63	17	71.36	71.10	6	10,825	0.06%
2020/11/05	7	70.80	3	70.77	70.90	4	10,723	0.04%
2020/11/04	0	0.00	12	70.18	70.10	-12	10,662	-0.11%
2020/11/03	4	69.15	10	69.98	70.30	-6	10,795	-0.06%
2020/11/02	6	67.65	6	67.45	68.30	0	10,743	0.00%
2020/10/30	1	67.70	6	67.28	66.70	-5	10,713	-0.05%
2020/10/29	6	67.08	5	67.14	67.30	1	10,687	0.01%
2020/10/28	4	68.43	21	68.42	68.10	-17	10,672	-0.16%
2020/10/27	7	68.71	7	68.59	68.50	0	10,652	0.00%
2020/10/26	8	70.85	7	71.10	69.00	1	10,621	0.01%
2020/10/23	7	71.37	21	71.40	71.00	-14	10,467	-0.13%
2020/10/22	6	70.55	10	70.09	70.70	-4	10,379	-0.04%
2020/10/21	18	69.84	1	70.20	70.00	17	10,253	0.17%
2020/10/20	7	69.49	8	69.71	69.50	-1	10,227	-0.01%
2020/10/19	12	68.81	7	69.30	69.50	5	10,126	0.05%
2020/10/16	32	70.19	43	69.18	68.00	-11	10,087	-0.11%
2020/10/15	34	70.02	65	69.83	69.50	-31	9,935	-0.31%
2020/10/14	11	70.25	32	70.17	69.50	-21	9,900	-0.21%
2020/10/13	21	69.28	32	70.03	70.10	-11	9,877	-0.11%
2020/10/12	20	69.50	26	70.12	70.50	-6	9,844	-0.06%
2020/10/08	77	71.46	20	71.43	69.30	57	9,750	0.58%
2020/10/07	17	67.57	71	68.74	71.60	-54	9,124	-0.59%
2020/10/06	8	66.86	58	67.38	67.90	-50	8,740	-0.57%
2020/10/05	10	65.16	2	64.70	65.10	8	8,690	0.09%
2020/09/30	36	65.81	12	65.93	66.30	24	8,782	0.27%
2020/09/29	17	63.88	2	64.60	64.00	15	8,741	0.17%
2020/09/28	12	65.45	3	67.87	64.60	9	8,704	0.10%
2020/09/25	29	66.01	5	67.68	67.30	24	8,552	0.28%
2020/09/24	42	68.20	19	68.46	67.50	23	8,202	0.28%
2020/09/23	11	69.08	5	69.50	70.10	6	7,934	0.08%
2020/09/22	8	69.83	13	70.18	68.50	-5	7,740	-0.06%
2020/09/21	112	70.20	4	70.43	69.00	108	7,383	1.46%	大買/鉅額交易
2020/09/18	16	71.99	8	71.40	72.20	8	7,242	0.11%
2020/09/17	21	70.16	24	70.50	72.00	-3	6,767	-0.04%
2020/09/16	40	69.12	32	69.58	70.00	8	6,369	0.13%
2020/09/15	37	63.21	145	64.35	65.10	-108	5,609	-1.93%	大賣/鉅額交易
2020/09/14	0	0.00	17	58.01	59.20	-17	4,909	-0.35%
2020/09/11	0	0.00	3	53.90	53.90	-3	4,784	-0.06%
2020/09/10	0	0.00	3	55.30	54.80	-3	4,858	-0.06%
2020/09/09	5	53.98	4	54.88	55.30	1	4,950	0.02%
2020/09/08	11	55.45	48	56.09	54.70	-37	4,999	-0.74%
2020/09/07	5	53.88	2	53.60	53.10	3	5,008	0.06%
2020/09/03	10	55.27	5	55.46	54.80	5	5,220	0.10%
2020/09/02	0	0.00	10	55.14	55.30	-10	5,323	-0.19%
2020/09/01	2	53.25	1	53.50	53.40	1	5,620	0.02%
2020/08/31	1	53.70	0	0.00	53.80	1	5,701	0.02%
2020/08/28	7	54.77	1	55.00	53.80	6	5,973	0.10%
2020/08/26	1	54.50	12	54.38	54.40	-11	6,355	-0.17%
2020/08/25	2	53.00	0	0.00	53.10	2	6,497	0.03%
2020/08/24	0	0.00	2	53.00	52.90	-2	6,655	-0.03%
2020/08/21	0	0.00	5	51.86	52.10	-5	6,881	-0.07%
2020/08/20	17	52.75	3	51.43	50.90	14	7,135	0.20%
2020/08/19	2	55.10	11	55.56	55.10	-9	7,182	-0.13%
2020/08/18	0	0.00	21.2	55.58	55.40	-21.2	7,250	-0.29%
2020/08/17	1	55.40	5	55.26	55.30	-4	7,487	-0.05%
2020/08/12	5	53.24	4	53.90	54.80	1	8,026	0.01%
2020/08/11	11	53.58	11	53.40	53.00	0	8,560	0.00%
2020/08/10	70	55.40	34	55.08	54.80	36	8,853	0.41%
2020/08/07	26	56.33	40	56.60	56.00	-14	9,415	-0.15%
2020/08/06	32	53.52	7	52.99	52.70	25	9,507	0.26%
2020/08/05	3	54.17	11	53.93	53.90	-8	9,997	-0.08%
2020/08/04	5	53.70	14	53.82	53.70	-9	10,440	-0.09%
2020/08/03	8	53.88	67	53.89	53.80	-59	11,261	-0.52%
2020/07/30	1	52.20	0	0.00	53.00	1	12,488	0.01%
2020/07/29	15	51.40	29	51.06	51.60	-14	12,730	-0.11%
2020/07/28	14	50.54	14	50.91	50.20	0	12,797	0.00%
2020/07/27	16	50.79	14	50.73	50.00	2	12,956	0.02%
2020/07/24	24	51.92	0	0.00	51.00	24	13,285	0.18%
2020/07/23	31	52.56	1	52.60	52.70	30	13,327	0.23%
2020/07/22	47	53.26	0	0.00	52.70	47	13,415	0.35%
2020/07/21	16	52.89	1	53.20	53.30	15	13,584	0.11%
2020/07/20	2	52.90	6	52.73	52.80	-4	13,748	-0.03%
2020/07/17	13	53.30	9	52.52	52.10	4	13,921	0.03%
2020/07/16	10	55.58	1	56.40	55.00	9	13,922	0.06%
2020/07/15	17	59.86	8	58.53	58.20	9	13,949	0.06%
2020/07/14	13	60.30	23	60.96	59.50	-10	14,039	-0.07%
2020/07/13	11	62.54	19	63.07	62.50	-8	14,127	-0.06%
2020/07/10	13	62.38	24	62.19	61.50	-11	14,144	-0.08%
2020/07/09	23	62.72	36	62.69	62.10	-13	14,181	-0.09%
2020/07/08	16	60.12	11	60.56	61.20	5	14,222	0.04%
2020/07/07	13	61.03	53	60.36	60.40	-40	14,351	-0.28%
2020/07/06	10	59.83	20	59.97	59.90	-10	14,471	-0.07%
2020/07/03	12	58.92	7	58.66	58.70	5	14,561	0.03%
2020/07/02	0	0.00	16	57.81	58.40	-16	14,934	-0.11%
2020/07/01	4	57.93	9	58.21	57.10	-5	15,227	-0.03%
2020/06/30	6	56.57	4	55.90	56.70	2	15,401	0.01%
2020/06/29	19	56.85	19	56.47	56.20	0	15,402	0.00%
2020/06/24	10	55.43	3	55.37	55.90	7	15,345	0.05%
2020/06/23	7	55.34	15	55.34	55.00	-8	15,400	-0.05%
2020/06/22	30	55.11	31	55.42	56.20	-1	15,324	-0.01%
2020/06/19	4	53.78	7	53.06	53.80	-3	15,159	-0.02%
2020/06/18	9	53.56	2	53.55	53.10	7	15,116	0.05%
2020/06/17	10	53.06	4	53.43	53.10	6	15,086	0.04%
2020/06/16	13	52.37	7	52.33	52.70	6	15,056	0.04%
2020/06/15	1	51.00	9	51.22	51.10	-8	15,052	-0.05%
2020/06/12	13	51.44	21	50.43	51.80	-8	15,063	-0.05%
2020/06/11	7	51.11	0	0.00	50.50	7	15,064	0.05%
2020/06/10	21	51.80	2	51.50	51.60	19	15,146	0.13%
2020/06/09	10	52.41	4	52.58	52.00	6	15,178	0.04%
2020/06/08	17	53.09	15	53.47	52.00	2	15,246	0.01%
2020/06/05	8	57.78	4	57.50	57.70	4	15,141	0.03%
2020/06/04	15	58.63	12	59.27	58.00	3	15,353	0.02%
2020/06/03	26	59.89	25	59.60	60.30	1	15,769	0.01%
2020/06/02	18	57.94	12	58.30	57.70	6	15,984	0.04%
2020/06/01	6	58.52	10	58.36	58.30	-4	16,421	-0.02%
2020/05/29	3	57.70	2	57.90	57.70	1	16,642	0.01%
2020/05/28	10	57.10	37	57.19	57.10	-27	16,528	-0.16%
2020/05/27	29	57.13	22	58.79	55.90	7	16,379	0.04%
2020/05/26	2	58.00	6	57.58	58.10	-4	16,134	-0.02%
2020/05/25	9	57.44	24	57.14	57.80	-15	16,019	-0.09%
2020/05/22	23	58.69	6	58.53	57.10	17	15,985	0.11%
2020/05/21	9	57.94	4	57.93	58.00	5	15,991	0.03%
2020/05/20	16	57.54	6	57.40	57.40	10	15,879	0.06%
2020/05/19	56	58.37	56	58.15	57.00	0	15,747	0.00%
2020/05/18	60	61.10	25	60.59	61.20	35	15,364	0.23%
2020/05/15	69	58.98	65	58.26	57.50	4	14,791	0.03%
2020/05/14	48	61.06	40	60.64	59.80	8	14,442	0.06%
2020/05/13	2	59.95	17	60.45	61.00	-15	13,802	-0.11%
2020/05/12	23	61.19	10	60.92	60.80	13	13,520	0.10%
2020/05/11	25	57.46	28	59.47	59.50	-3	12,981	-0.02%
2020/05/08	30	58.82	40	59.06	58.30	-10	12,517	-0.08%
2020/05/07	17	53.81	30	54.36	55.70	-13	11,727	-0.11%
2020/05/06	45	53.45	68	52.69	50.70	-23	11,237	-0.20%
2020/05/05	17	47.30	12	49.48	50.30	5	10,483	0.05%
2020/05/04	14	45.87	7	46.21	45.80	7	10,202	0.07%
2020/04/30	6	46.44	41	46.96	46.10	-35	10,141	-0.35%
2020/04/29	25	47.76	78	46.90	47.75	-53	9,941	-0.53%
2020/04/28	8	45.69	5	45.30	44.85	3	9,568	0.03%
2020/04/27	3	46.18	9	45.92	45.85	-6	9,479	-0.06%
2020/04/24	43	47.02	26	46.38	46.10	17	9,357	0.18%
2020/04/23	11	46.13	49	46.02	46.30	-38	9,122	-0.42%
2020/04/22	45	44.19	54	44.55	45.40	-9	8,898	-0.10%
2020/04/21	14	43.75	21	43.98	43.05	-7	8,656	-0.08%
2020/04/20	43	44.40	9	44.67	44.70	34	8,549	0.40%
2020/04/17	32	44.34	19	44.39	43.85	13	8,441	0.15%
2020/04/16	30	45.47	7	45.89	45.65	23	8,248	0.28%
2020/04/15	19	45.67	26	45.51	45.00	-7	8,048	-0.09%
2020/04/14	75	46.20	25	46.30	45.45	50	7,936	0.63%
2020/04/13	39	46.60	56	46.49	45.80	-17	7,732	-0.22%
2020/04/10	42	45.09	35	45.31	44.50	7	7,445	0.09%
2020/04/09	57	44.58	33	44.54	44.05	24	7,180	0.33%
2020/04/08	16	43.59	10	43.12	43.40	6	6,922	0.09%
2020/04/07	93	43.72	206	44.71	43.50	-113	6,708	-1.68%	大賣/鉅額交易
2020/04/06	73	42.62	29	42.53	43.70	44	6,238	0.71%
2020/04/01	70	39.34	21	39.24	39.75	49	5,855	0.84%
2020/03/31	29	36.52	13	36.30	36.15	16	5,580	0.29%
2020/03/30	2	36.55	9	35.97	36.20	-7	5,518	-0.13%
2020/03/27	30	36.62	11	36.58	36.00	19	5,446	0.35%
2020/03/26	11	35.18	10.1	34.95	35.00	0.9	5,314	0.02%
2020/03/25	22	35.23	5	34.98	34.25	17	5,254	0.32%
2020/03/24	7	34.40	7	34.44	34.40	0	5,180	0.00%
2020/03/23	0	0.00	10	33.48	33.15	-10	5,108	-0.20%
2020/03/20	1	33.45	5	33.26	33.85	-4	5,069	-0.08%
2020/03/19	17	31.56	2	31.10	31.10	15	5,000	0.30%
2020/03/18	8	34.77	2	35.33	34.50	6	4,882	0.12%
2020/03/17	5	34.29	8	34.88	34.45	-3	4,772	-0.06%
2020/03/16	11	34.81	6.1	34.68	34.20	4.9	4,627	0.11%
2020/03/13	7.1	32.25	23	32.52	32.95	-15.9	4,383	-0.36%
2020/03/12	4.1	36.19	2	37.55	35.70	2.1	4,232	0.05%
2020/03/11	17	40.11	7	39.41	38.20	10	3,998	0.25%
2020/03/10	3	39.37	28	40.23	38.90	-25	3,708	-0.67%
2020/03/09	28	46.25	13	46.97	43.00	15	3,398	0.44%
2020/03/06	51	43.92	54	44.78	46.20	-3	2,687	-0.11%
2020/03/05	25	40.97	28	41.61	42.00	-3	2,126	-0.14%
2020/03/04	9	37.83	18	37.72	39.15	-9	1,554	-0.58%
2020/03/03	21	35.39	14	35.64	35.60	7	1,144	0.61%
2020/03/02	15	35.68	7	35.82	35.10	8	1,075	0.74%
2020/02/27	8	34.64	0	0.00	34.10	8	970	0.82%
2020/02/26	1	35.25	1	34.50	34.50	0	925	0.00%
2020/02/25	7	36.54	1	35.50	35.00	6	895	0.67%
2020/02/24	29	36.83	19	37.07	36.65	10	808	1.24%
2020/02/21	0	0.00	5	34.75	34.65	-5	527	-0.95%
2020/02/20	0	0.00	9	34.13	34.05	-9	501	-1.79%
2020/02/18	1	33.90	0	0.00	33.90	1	490	0.20%
2020/02/17	0	0.00	1	34.50	34.10	-1	489	-0.20%
2020/02/13	3	33.92	0	0.00	33.75	3	470	0.64%
2020/02/11	8	33.90	6	33.79	33.75	2	462	0.43%
2020/02/10	13	34.97	3	35.43	33.85	10	454	2.20%
2020/02/07	6	35.24	1	34.75	34.40	5	390	1.28%
2020/02/06	1	34.30	2	33.85	33.70	-1	327	-0.31%
2020/02/05	1	34.00	0	0.00	34.10	1	312	0.32%
2020/01/31	0	0.00	1	31.10	31.30	-1	227	-0.44%
2020/01/20	0	0.00	1	33.10	33.15	-1	219	-0.46%
2020/01/14	1	32.75	0	0.00	32.75	1	231	0.43%
2019/12/27	0	0.00	10	32.60	32.65	-10	256	-3.91%
2019/12/05	1	32.35	0	0.00	32.30	1	328	0.30%
2019/11/28	10	32.30	0	0.00	32.30	10	414	2.41%
2019/10/25	1	33.65	0	0.00	33.70	1	650	0.15%
2019/10/08	0	0.00	1	32.20	32.15	-1	631	-0.16%
2019/09/18	1	33.95	0	0.00	33.85	1	596	0.17%
2019/09/11	0	0.00	4	33.90	33.90	-4	570	-0.70%
2019/09/10	0	0.00	6	33.88	33.85	-6	565	-1.06%
2019/09/05	0	0.00	2	34.90	34.90	-2	524	-0.38%
2019/09/03	0	0.00	5	34.90	34.90	-5	478	-1.05%
2019/09/02	6	35.12	5	35.10	35.10	1	466	0.21%
2019/08/29	1	34.95	1	34.05	34.95	0	415	0.00%
2019/08/28	1	33.85	0	0.00	33.90	1	385	0.26%
2019/08/27	5	34.72	2	33.60	34.00	3	369	0.81%
2019/08/20	2	34.30	1	35.20	34.50	1	280	0.36%
2019/08/14	0	0.00	3	32.45	33.20	-3	214	-1.40%
2019/08/13	0	0.00	5	32.00	32.00	-5	194	-2.57%
2019/08/07	5	30.62	0	0.00	30.65	5	180	2.77%
2019/08/02	0	0.00	5	30.56	30.50	-5	181	-2.75%
2019/07/30	0	0.00	5	31.28	31.25	-5	179	-2.79%
2019/07/11	5	30.85	0	0.00	30.85	5	168	2.97%
2019/07/10	4	30.55	0	0.00	30.55	4	168	2.37%
2019/06/12	0	0.00	1	30.95	31.10	-1	219	-0.46%
2019/05/27	0	0.00	3	29.90	30.40	-3	229	-1.31%
2019/05/24	3	29.77	0	0.00	29.90	3	230	1.30%
2019/05/23	1	30.00	0	0.00	30.00	1	229	0.44%
2019/05/09	0	0.00	1	31.20	31.20	-1	225	-0.44%
2019/04/30	0	0.00	1	31.40	31.40	-1	220	-0.45%
2019/04/29	0	0.00	1	31.95	31.95	-1	217	-0.46%
2019/04/26	3	31.80	0	0.00	32.15	3	217	1.38%
2019/04/18	0	0.00	1	32.10	32.10	-1	209	-0.48%
2019/04/17	3	32.30	0	0.00	32.30	3	205	1.46%
2019/03/28	3	31.00	0	0.00	30.95	3	155	1.93%
2019/03/25	0	0.00	5	30.60	30.65	-5	140	-3.56%
2019/03/20	3	30.20	0	0.00	30.20	3	115	2.60%
2019/03/15	0	0.00	1	29.10	29.10	-1	114	-0.87%
2019/03/14	0	0.00	1	29.10	29.10	-1	112	-0.89%
2018/12/13	0	0.00	1	29.80	29.55	-1	116	-0.86%
2018/12/11	1	30.15	0	0.00	29.95	1	116	0.86%
2018/12/05	0	0.00	2	29.18	29.15	-2	111	-1.79%
2018/11/28	2	29.00	0	0.00	28.95	2	114	1.75%
2018/11/01	5	26.55	0	0.00	26.80	5	173	2.88%
2018/10/29	1	26.15	0	0.00	26.30	1	174	0.57%
2018/08/13	4	30.30	4	29.95	30.50	0	252	0.00%
2018/08/09	0	0.00	5	30.35	30.50	-5	243	-2.05%
2018/08/08	4	30.10	4	30.20	30.45	0	243	0.00%
2018/07/25	0	0.00	10	29.20	29.15	-10	264	-3.78%
2018/07/20	4	29.65	4	29.60	29.55	0	273	0.00%
2018/07/17	4	29.30	0	0.00	29.40	4	301	1.33%
2018/07/03	1	30.80	0	0.00	30.85	1	325	0.31%
2018/06/19	5	31.50	70	31.77	31.50	-65	346	-18.73%
2018/06/15	10	32.15	0	0.00	32.00	10	346	2.88%
2018/06/06	3	32.70	0	0.00	32.70	3	445	0.67%
2018/06/01	3	32.15	0	0.00	32.15	3	482	0.62%
2018/05/15	0	0.00	1	31.75	32.00	-1	682	-0.15%
2018/05/10	1	32.50	0	0.00	32.50	1	751	0.13%
2018/05/02	3	32.80	0	0.00	32.80	3	770	0.39%
2018/04/19	3	35.30	0	0.00	35.30	3	797	0.38%
2018/04/02	1	37.00	2	37.15	37.35	-1	876	-0.11%
2018/03/23	1	35.60	1	35.85	36.40	0	929	0.00%
2018/03/16	0	0.00	1	37.90	37.80	-1	1,143	-0.09%
2018/03/15	1	38.30	1	38.40	38.25	0	1,163	0.00%
2018/03/14	0	0.00	1	37.60	37.65	-1	1,204	-0.08%
2018/03/09	0	0.00	14	37.45	37.10	-14	1,244	-1.13%
2018/02/26	1	37.45	0	0.00	37.35	1	1,494	0.07%
2018/02/22	0	0.00	2	35.80	36.50	-2	1,453	-0.14%
2018/02/21	1	35.05	1	35.50	35.10	0	1,443	0.00%
2018/02/09	1	33.40	0	0.00	34.10	1	1,475	0.07%
2018/02/08	0	0.00	1	34.55	34.70	-1	1,478	-0.07%
2018/02/07	0	0.00	1	34.60	34.60	-1	1,485	-0.07%
2018/02/06	0	0.00	1	33.10	34.60	-1	1,492	-0.07%
2018/02/05	0	0.00	2	34.95	34.95	-2	1,495	-0.13%
2018/01/18	0	0.00	7	35.30	35.25	-7	2,066	-0.34%
2018/01/15	1	34.50	0	0.00	34.90	1	2,070	0.05%
2018/01/10	1	35.20	0	0.00	35.00	1	2,123	0.05%
2018/01/08	2	36.88	0	0.00	36.45	2	2,092	0.10%
2018/01/05	2	37.83	0	0.00	37.55	2	2,078	0.10%
2018/01/04	2	37.40	0	0.00	37.30	2	2,058	0.10%
2018/01/03	0	0.00	3	37.40	37.35	-3	2,049	-0.15%
2018/01/02	3	36.95	0	0.00	37.00	3	2,042	0.15%