松翰 (5471)-元大-雙和券商分點個股進出

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－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/22	3	49.48	0	0.00	48.95	3	574	0.52%
2024/04/19	0.1	49.90	0	0.00	49.75	0.1	570	0.02%
2024/04/15	0	0.00	4	52.70	52.40	-4	566	-0.71%
2024/04/12	1	53.70	0	0.00	53.90	1	563	0.18%
2024/04/11	2	54.20	0	0.00	53.50	2	563	0.36%
2024/04/08	1	54.70	2	53.30	53.30	-1	557	-0.18%
2024/04/02	4	54.63	0	0.00	54.20	4	593	0.67%
2024/04/01	4	55.25	4	54.48	54.90	0	583	0.00%
2024/03/29	1	52.90	1	52.90	52.80	0	555	0.00%
2024/03/28	7	53.81	10	54.22	53.70	-3	547	-0.55%
2024/03/27	14	53.01	3	52.13	54.10	11	493	2.23%
2024/03/22	0	0.00	3	49.15	49.30	-3	429	-0.70%
2024/03/21	1	49.80	0	0.00	49.75	1	435	0.23%
2024/03/20	1	49.00	0	0.00	48.80	1	440	0.23%
2024/03/07	2	51.10	0	0.00	51.00	2	497	0.40%
2024/03/05	2	52.10	1	52.00	52.30	1	523	0.19%
2024/03/04	1	52.70	1	52.00	51.90	0	546	0.00%
2024/02/29	3	53.50	1	53.40	53.70	2	608	0.33%
2024/02/27	0	54.00	0	0.00	54.10	0	630	0.00%
2024/02/21	0	53.50	0	0.00	53.70	0	947	0.00%
2024/02/05	0	52.10	0	0.00	51.70	0	966	0.00%
2024/02/02	0	0.00	2	52.50	52.40	-2	969	-0.21%
2024/01/29	0	0.00	1	53.90	53.80	-1	986	-0.10%
2024/01/25	0	0.00	1	54.60	54.70	-1	989	-0.10%
2024/01/17	2	52.20	0	0.00	52.10	2	1,005	0.20%
2024/01/16	0	53.40	11	53.41	52.90	-11	1,009	-1.09%
2024/01/09	5	54.72	0	0.00	54.40	5	1,036	0.48%
2024/01/04	2	56.15	0	0.00	55.20	2	1,034	0.19%
2023/12/28	9	57.81	9	57.81	57.80	0	1,014	0.00%
2023/12/22	0	0.00	2	55.00	55.00	-2	989	-0.20%
2023/12/21	0	0.00	7	54.10	54.30	-7	984	-0.71%
2023/12/15	1	57.20	1	57.40	57.00	0	961	0.00%
2023/12/11	1	57.00	1	57.30	56.70	0	929	0.00%
2023/12/07	1	55.50	0	0.00	55.40	1	908	0.11%
2023/12/06	1	55.70	0	0.00	56.20	1	899	0.11%
2023/12/04	5	57.40	0	0.00	57.00	5	877	0.57%
2023/12/01	4	57.20	1	57.20	57.70	3	862	0.35%
2023/11/30	6	57.73	0	0.00	56.90	6	844	0.71%
2023/11/29	0	0.00	1	57.80	58.00	-1	824	-0.12%
2023/11/28	1	56.90	4	57.53	58.50	-3	799	-0.38%
2023/11/27	0	0.00	5	56.80	56.50	-5	762	-0.66%
2023/11/22	3.1	57.65	14.1	58.02	57.80	-11	624	-1.77%
2023/11/21	5	54.02	3	54.43	55.00	2	478	0.42%
2023/11/20	3	53.50	7	53.89	53.90	-4	415	-0.96%
2023/11/15	1	50.60	0	0.00	50.30	1	353	0.28%
2023/11/13	0	0.00	2	48.45	48.85	-2	335	-0.60%
2023/11/07	0	0.00	1	49.35	49.40	-1	329	-0.30%
2023/11/02	0	0.00	2	49.00	49.00	-2	325	-0.62%
2023/10/31	0	0.00	5	49.44	49.40	-5	321	-1.56%
2023/10/30	1	49.30	0	0.00	49.35	1	317	0.31%
2023/10/25	3	49.03	0	0.00	49.15	3	314	0.95%
2023/10/18	3	47.15	0	0.00	47.85	3	311	0.96%
2023/10/12	0	0.00	1	46.25	46.20	-1	313	-0.32%
2023/10/11	1	45.80	3	46.35	45.80	-2	314	-0.64%
2023/10/03	0	0.00	1	47.00	46.90	-1	319	-0.31%
2023/09/27	1	46.75	0	0.00	46.35	1	314	0.32%
2023/09/18	0	0.00	2	47.20	47.00	-2	302	-0.66%
2023/08/31	0	46.40	0	0.00	44.20	0	301	0.01%
2023/08/25	1	43.95	0	0.00	43.65	1	296	0.34%
2023/08/18	0	0.00	1	43.50	43.55	-1	305	-0.33%
2023/08/16	2	42.40	0	0.00	42.55	2	304	0.66%
2023/08/15	2	43.00	0	0.00	42.75	2	301	0.66%
2023/08/10	0	44.45	0	0.00	44.25	0	295	0.01%
2023/08/08	2	45.60	0	0.00	45.60	2	289	0.69%
2023/08/04	2	45.80	0	0.00	45.80	2	288	0.69%
2023/07/31	0	47.80	0	0.00	46.15	0	278	0.01%
2023/07/27	0	0.00	1	45.80	46.20	-1	272	-0.37%
2023/07/25	0	45.50	1	45.80	45.75	-1	269	-0.37%
2023/07/24	2	46.10	0	0.00	45.55	2	264	0.76%
2023/07/20	0	48.55	0	0.00	48.10	0	256	0.00%
2023/07/18	3	50.57	0	0.00	51.00	3	250	1.20%
2023/07/17	0	50.40	0	0.00	51.00	0	241	0.00%
2023/07/14	0	49.90	2	49.90	49.95	-2	241	-0.83%
2023/07/13	2	49.80	0	0.00	49.65	2	241	0.83%
2023/07/12	0.2	50.06	0	0.00	49.75	0.2	241	0.06%
2023/07/11	0	49.95	0	0.00	50.00	0	241	0.00%
2023/07/10	0	50.80	1	50.20	49.70	-1	242	-0.40%
2023/07/05	1	50.70	0	0.00	50.80	1	251	0.40%
2023/06/28	0	50.20	0	0.00	49.85	0	252	0.00%
2023/06/27	1	50.10	0	0.00	49.85	1	254	0.40%
2023/06/26	0	50.80	0	0.00	50.50	0	253	0.01%
2023/06/21	2	50.95	0	0.00	51.10	2	255	0.78%
2023/06/20	6	51.30	0	0.00	51.40	6	258	2.33%
2023/06/15	3.1	51.90	0	0.00	51.90	3.1	257	1.22%
2023/06/09	0	0.00	2	51.50	51.40	-2	261	-0.76%
2023/06/08	5	51.26	2	51.20	51.10	3	262	1.14%
2023/06/07	1	52.00	2	51.20	51.80	-1	267	-0.37%
2023/06/06	0	0.00	2	51.10	51.00	-2	263	-0.76%
2023/06/05	0	0.00	2	51.10	51.30	-2	266	-0.75%
2023/05/25	0	51.00	0	0.00	50.70	0	281	0.01%
2023/05/23	0	50.80	0	0.00	50.70	0	284	0.01%
2023/05/18	0.1	50.10	0	0.00	50.00	0.1	291	0.02%
2023/05/15	0	49.30	0	0.00	48.85	0	295	0.01%
2023/05/12	0	49.40	0	0.00	49.40	0	298	0.01%
2023/05/11	0	0.00	2	49.23	49.20	-2	301	-0.66%
2023/05/08	2	50.80	0	0.00	50.60	2	318	0.63%
2023/05/02	0	0.00	1	50.00	50.20	-1	373	-0.27%
2023/04/21	0	52.30	0	0.00	50.50	0	372	0.00%
2023/04/18	3	54.50	5	54.70	54.20	-2	363	-0.55%
2023/04/17	0	0.00	2	54.70	55.00	-2	367	-0.54%
2023/04/14	0	54.40	0	0.00	54.00	0	364	0.00%
2023/04/13	1	54.30	0	0.00	54.30	1	363	0.28%
2023/04/11	0	54.00	0	0.00	54.50	0	376	0.00%
2023/04/10	6	54.10	0	0.00	53.90	6	380	1.58%
2023/04/06	2	53.50	0	0.00	53.40	2	384	0.52%
2023/03/29	0	0.00	5	53.52	53.20	-5	745	-0.67%
2023/03/23	0	0.00	3	53.73	54.10	-3	804	-0.37%
2023/03/16	0	0.00	1	53.40	52.90	-1	810	-0.12%
2023/03/15	1	53.70	0	0.00	53.60	1	817	0.12%
2023/03/10	3	54.40	0	0.00	53.90	3	861	0.35%
2023/03/08	5	54.80	0	0.00	55.10	5	941	0.53%
2023/02/24	0	55.00	0	0.00	54.80	0	964	0.00%
2023/02/21	0	0.00	2	55.50	55.50	-2	966	-0.21%
2023/02/17	0	0.00	2	54.80	54.80	-2	978	-0.20%
2023/02/16	0	0.00	7	54.57	54.70	-7	979	-0.71%
2023/02/10	1	53.70	0	0.00	53.70	1	993	0.10%
2023/02/07	0	0.00	1	53.53	53.90	-1	982	-0.10%
2023/02/06	1	53.60	0	0.00	53.60	1	983	0.10%
2023/02/03	2.1	53.56	2	54.70	54.30	0.1	978	0.01%
2023/02/02	3	54.10	2	53.95	54.10	1	970	0.10%
2023/02/01	0	53.70	1	53.60	53.60	-1	954	-0.10%
2023/01/30	0	0.00	3	50.40	50.60	-3	928	-0.32%
2023/01/13	0.1	50.10	0	0.00	49.85	0.1	923	0.01%
2023/01/09	0	0.00	1	51.50	51.40	-1	920	-0.11%
2023/01/05	0	0.00	1	51.20	51.00	-1	917	-0.11%
2022/12/29	2	50.80	0	0.00	50.80	2	903	0.22%
2022/12/28	0	0.00	1	49.65	49.20	-1	897	-0.11%
2022/12/27	2	50.80	0	0.00	50.50	2	890	0.22%
2022/12/23	0	0.00	1	51.20	51.10	-1	877	-0.11%
2022/12/22	4	52.03	1	51.90	52.00	3	875	0.34%
2022/12/21	5	55.58	9	57.18	53.40	-4	842	-0.47%
2022/12/20	0	0.00	20	54.82	55.10	-20	535	-3.74%
2022/12/19	5	49.70	12	49.23	50.10	-7	493	-1.42%
2022/12/16	1	49.40	0	0.00	48.80	1	490	0.20%
2022/12/14	1	49.80	0	0.00	50.40	1	479	0.21%
2022/12/13	0	0.00	1	49.35	49.65	-1	474	-0.21%
2022/12/09	2	49.83	0	0.00	49.70	2	475	0.42%
2022/12/08	1	49.75	1	49.50	49.15	0	471	0.00%
2022/12/07	1	50.80	0	0.00	49.95	1	466	0.21%
2022/12/06	2	51.20	0	0.00	51.10	2	458	0.44%
2022/12/05	2	52.55	1	52.30	52.20	1	451	0.22%
2022/12/02	11	53.45	1	53.20	53.20	10	442	2.26%
2022/12/01	0	0.00	2	51.55	52.60	-2	412	-0.49%
2022/11/30	10	48.20	0	0.00	48.65	10	382	2.62%
2022/11/29	2	47.20	0	0.00	47.25	2	327	0.61%
2022/11/25	10	48.55	2	48.55	48.55	8	307	2.60%
2022/11/24	0	0.00	3	48.63	49.05	-3	305	-0.98%
2022/11/23	0	0.00	1	47.95	47.60	-1	296	-0.34%
2022/11/21	4	49.00	0	0.00	48.30	4	294	1.36%
2022/11/18	0	0.00	1	50.10	49.25	-1	293	-0.34%
2022/11/17	13	49.82	0	0.00	49.90	13	290	4.48%
2022/11/16	4	50.23	1	50.30	50.30	3	286	1.05%
2022/11/15	0	0.00	1	49.00	49.45	-1	275	-0.36%
2022/11/14	0	0.00	1	48.70	48.75	-1	273	-0.37%
2022/11/08	2	48.00	43	48.95	48.20	-41	271	-15.08%
2022/11/07	0	0.00	7	47.90	47.75	-7	270	-2.59%
2022/11/02	3	47.12	0	0.00	47.35	3	273	1.10%
2022/10/17	0	45.50	0	0.00	46.60	0	314	0.00%
2022/10/13	1	45.30	0	0.00	44.00	1	348	0.29%
2022/10/03	0	0.00	1	48.80	49.05	-1	386	-0.26%
2022/09/30	0	0.00	15	48.26	48.65	-15	391	-3.83%
2022/09/29	0	0.00	3	48.90	49.20	-3	395	-0.76%
2022/09/28	3	49.40	2	46.88	46.50	1	388	0.26%
2022/09/26	0.1	50.00	30	50.06	49.35	-29.9	400	-7.47%
2022/09/14	0	0.00	1	57.30	57.00	-1	452	-0.22%
2022/09/08	0	0.00	1	57.00	57.20	-1	488	-0.20%
2022/09/05	0	0.00	1	57.00	57.00	-1	499	-0.20%
2022/08/26	0.1	59.50	0	0.00	59.30	0.1	526	0.02%
2022/08/19	0	0.00	1	59.50	59.50	-1	552	-0.18%
2022/08/12	0	0.00	4	57.58	58.60	-4	548	-0.73%
2022/08/08	1	55.60	0	0.00	55.80	1	567	0.18%
2022/08/05	1	56.90	0	0.00	56.80	1	566	0.18%
2022/08/04	0	55.80	1	56.00	55.90	-1	571	-0.17%
2022/08/02	0	0.00	4	57.40	57.30	-4	580	-0.69%
2022/07/29	0	0.00	1	58.00	57.80	-1	586	-0.17%
2022/07/28	1	57.51	1	58.00	57.30	0	590	0.00%
2022/07/27	0	58.70	0	0.00	58.30	0	589	0.00%
2022/07/26	1	59.70	1	58.90	58.90	0	588	0.00%
2022/07/25	1	60.51	0	0.00	60.60	1	585	0.17%
2022/07/22	0	0.00	1	62.20	61.20	-1	590	-0.17%
2022/07/21	4.1	61.38	0	0.00	62.00	4.1	605	0.68%
2022/07/20	5	68.02	0	0.00	68.00	5	603	0.83%
2022/07/19	1.1	66.73	0	0.00	67.00	1.1	603	0.18%
2022/07/18	2.1	66.61	0	0.00	66.70	2.1	601	0.36%
2022/07/15	0.1	64.07	0	0.00	65.40	0.1	597	0.01%
2022/07/14	0	62.69	0	0.00	63.20	0	587	0.01%
2022/07/13	0	61.40	0	0.00	61.60	0	583	0.00%
2022/07/12	0	60.26	1	60.10	60.20	-1	585	-0.16%
2022/07/11	0	62.40	1	61.40	61.70	-1	592	-0.17%
2022/07/08	0	62.88	6	62.30	62.50	-6	599	-1.00%
2022/07/07	1	61.69	0	0.00	61.50	1	600	0.17%
2022/07/06	0	61.36	0	0.00	60.10	0	612	0.01%
2022/07/05	1	60.33	0	0.00	61.40	1	639	0.16%
2022/07/04	1	60.61	0	0.00	60.40	1	645	0.16%
2022/07/01	9	61.25	0	0.00	60.50	9	661	1.37%
2022/06/30	0	67.00	0	0.00	67.00	0	638	0.00%
2022/06/29	0.1	68.73	2	68.80	68.70	-1.9	639	-0.29%
2022/06/28	1.1	69.68	0	0.00	69.50	1.1	662	0.17%
2022/06/27	0	70.45	0	0.00	70.90	0	740	0.00%
2022/06/24	0	69.16	0	0.00	68.70	0	831	0.00%
2022/06/23	1	68.60	0	0.00	68.00	1	839	0.12%
2022/06/21	1	68.90	0	0.00	69.20	1	901	0.11%
2022/06/20	7.2	67.71	0	0.00	67.30	7.2	968	0.74%
2022/06/17	2.1	69.96	0	0.00	69.90	2.1	963	0.21%
2022/06/16	0	71.80	0	0.00	71.30	0	957	0.00%
2022/06/15	1.5	71.93	0	0.00	71.80	1.5	966	0.16%
2022/06/14	3	71.77	6	71.43	72.00	-3	974	-0.31%
2022/06/13	3	73.23	0	0.00	72.60	3	981	0.31%
2022/06/10	1.4	75.40	1	75.30	75.10	0.4	981	0.04%
2022/06/09	1	76.00	0	0.00	75.90	1	983	0.10%
2022/06/01	3	77.63	2	78.00	77.70	1	1,041	0.10%
2022/05/31	4	77.20	0	0.00	77.20	4	1,047	0.38%
2022/05/30	0	0.00	1	76.20	76.20	-1	1,051	-0.10%
2022/05/27	0.1	74.50	0	0.00	74.30	0.1	1,054	0.00%
2022/05/26	1	73.50	0	0.00	73.50	1	1,066	0.09%
2022/05/25	0.1	73.94	0	0.00	74.30	0.1	1,111	0.01%
2022/05/24	0.1	75.00	0	0.00	74.00	0.1	1,185	0.01%
2022/05/20	0	75.80	0	0.00	75.40	0	1,196	0.00%
2022/05/19	0.1	75.50	0	0.00	75.50	0.1	1,203	0.01%
2022/05/18	1.1	76.36	1	77.10	76.50	0.1	1,202	0.01%
2022/05/17	1	76.30	2	75.75	77.20	-1	1,199	-0.08%
2022/05/16	1	74.50	0	0.00	74.10	1	1,192	0.09%
2022/05/13	0	74.30	1	74.40	74.30	-1	1,212	-0.08%
2022/05/12	0	0.00	1	74.40	74.00	-1	1,217	-0.08%
2022/05/11	3	75.50	0	0.00	75.60	3	1,217	0.25%
2022/05/10	0	74.20	2	73.25	75.60	-2	1,226	-0.16%
2022/05/09	7.1	74.58	0	0.00	74.20	7.1	1,221	0.58%
2022/05/06	0.1	76.90	0	0.00	76.70	0.1	1,216	0.01%
2022/05/05	1	77.90	0	0.00	77.50	1	1,217	0.08%
2022/05/04	1.1	76.93	2	76.95	77.20	-0.9	1,221	-0.07%
2022/05/03	1	74.91	3	74.90	76.40	-2	1,224	-0.16%
2022/04/29	0.1	76.10	1	76.30	75.70	-0.9	1,227	-0.07%
2022/04/28	1.1	74.32	2	74.95	75.60	-0.9	1,229	-0.08%
2022/04/27	4.1	72.99	6	72.30	73.80	-2	1,223	-0.16%
2022/04/26	1.1	76.73	4	76.70	76.10	-2.9	1,208	-0.24%
2022/04/25	7	77.74	0	0.00	77.00	7	1,208	0.58%
2022/04/22	5	80.74	0	0.00	80.60	5	1,195	0.42%
2022/04/21	3	81.87	0	0.00	81.60	3	1,211	0.25%
2022/04/18	2	80.75	0	0.00	80.70	2	1,273	0.16%
2022/04/15	1	81.70	1	81.90	81.70	0	1,299	0.00%
2022/04/14	6	82.77	1	83.20	82.90	5	1,320	0.38%
2022/04/12	2	82.15	1	81.80	82.20	1	1,349	0.07%
2022/04/11	5.5	85.48	6	83.07	83.10	-0.5	1,446	-0.03%
2022/04/08	1	85.60	1	86.30	86.10	0	1,534	0.00%
2022/04/07	0	0.00	2	86.10	85.90	-2	1,531	-0.13%
2022/04/06	5	88.02	1	87.80	87.90	4	1,512	0.26%
2022/04/01	2	89.80	1	89.60	89.80	1	1,504	0.07%
2022/03/31	3	90.20	13	89.85	90.00	-10	1,502	-0.67%
2022/03/30	9	92.37	6	92.38	91.00	3	1,485	0.20%
2022/03/29	15	91.32	16	92.17	91.40	-1	1,419	-0.07%
2022/03/28	1	89.00	1	89.20	89.30	0	1,335	0.00%
2022/03/25	2	90.25	3	90.90	90.40	-1	1,331	-0.08%
2022/03/24	5	89.70	5	90.74	90.90	0	1,308	0.00%
2022/03/23	14	90.17	28.1	90.00	90.40	-14.1	1,273	-1.10%
2022/03/21	2	87.50	2	87.70	87.40	0	1,215	0.00%
2022/03/18	0	0.00	1	86.00	87.20	-1	1,212	-0.08%
2022/03/17	5	85.02	0	85.00	85.30	5	1,209	0.41%
2022/03/15	5	84.20	0	0.00	84.20	5	1,230	0.41%
2022/03/14	0	0.00	3	86.20	86.10	-3	1,272	-0.24%
2022/03/10	2	86.30	2	86.60	87.00	0	1,298	0.00%
2022/03/09	1	85.10	0	0.00	85.50	1	1,334	0.07%
2022/03/08	0	86.00	0	0.00	84.00	0	1,446	0.00%
2022/03/07	4	87.60	6	86.60	86.60	-2	1,505	-0.13%
2022/03/04	0	89.20	11.3	89.30	89.10	-11.2	1,504	-0.75%
2022/03/03	2	89.20	3	89.50	89.00	-1	1,511	-0.07%
2022/03/02	1	87.90	8	88.63	88.70	-7	1,517	-0.46%
2022/03/01	1	88.10	3	88.27	88.20	-2	1,520	-0.13%
2022/02/25	20	88.55	4	88.35	87.60	16	1,523	1.05%
2022/02/24	4.1	86.94	17.1	87.12	87.30	-13	1,517	-0.86%
2022/02/23	0	0.00	14	85.22	86.20	-14	1,480	-0.95%
2022/02/22	8	84.80	0	84.70	84.30	8	1,672	0.48%
2022/02/21	1	85.20	1	85.70	86.00	0	1,747	0.00%
2022/02/17	4	85.33	10	85.50	85.10	-6	1,786	-0.34%
2022/02/16	2	85.60	0	0.00	85.40	2	1,823	0.11%
2022/02/15	6	85.93	4	85.95	85.60	2	1,846	0.11%
2022/02/14	0	0.00	1	84.00	83.90	-1	1,863	-0.05%
2022/02/11	3	85.07	0	0.00	85.00	3	1,873	0.16%
2022/02/10	0	0.00	5	85.50	85.10	-5	1,891	-0.26%
2022/02/09	0	0.00	1	86.40	86.20	-1	1,897	-0.05%
2022/02/08	0	0.00	1	84.10	84.50	-1	1,897	-0.05%
2022/02/07	1	82.60	0	0.00	83.60	1	1,902	0.05%
2022/01/25	2	83.20	0	0.00	83.20	2	1,932	0.10%
2022/01/24	1.3	83.16	0	0.00	83.40	1.3	1,961	0.06%
2022/01/21	2	84.85	0	0.00	84.60	2	1,967	0.10%
2022/01/20	1	86.00	0	0.00	86.00	1	1,975	0.05%
2022/01/19	1	85.98	2	85.60	86.00	-1	1,993	-0.05%
2022/01/18	3	85.90	0	0.00	86.00	3	2,033	0.15%
2022/01/17	1	84.60	0	0.00	84.90	1	2,029	0.05%
2022/01/14	6	83.22	1	83.30	83.30	5	2,047	0.24%
2022/01/13	1	85.00	2	85.05	85.00	-1	2,057	-0.05%
2022/01/12	2	86.50	12	87.87	86.30	-10	2,044	-0.49%
2022/01/11	6.1	88.08	2	88.30	88.80	4.1	2,029	0.20%
2022/01/10	7	88.99	4	88.75	88.80	3	2,018	0.15%
2022/01/07	0	0.00	1	92.10	90.80	-1	1,999	-0.05%
2022/01/06	1	92.50	2	92.50	92.70	-1	1,989	-0.05%
2022/01/05	6	94.53	6	93.53	93.50	0	2,014	0.00%
2022/01/04	94	95.24	29.1	94.53	93.90	64.9	2,014	3.22%
2022/01/03	10.1	94.76	15	94.91	95.00	-4.9	1,926	-0.25%
2021/12/29	2	92.30	3	92.03	92.00	-1	1,881	-0.05%
2021/12/28	0	0.00	1	91.40	91.40	-1	1,914	-0.05%
2021/12/23	2	91.75	2	92.45	91.60	0	1,994	0.00%
2021/12/22	3	91.53	4	92.30	91.30	-1	2,010	-0.05%
2021/12/20	1	90.50	2	90.75	90.30	-1	2,067	-0.05%
2021/12/17	5	90.50	0	0.00	91.00	5	2,090	0.24%
2021/12/16	2	91.70	0	0.00	91.60	2	2,096	0.10%
2021/12/15	1	90.10	5	90.40	90.60	-4	2,097	-0.19%
2021/12/14	1	90.30	0	0.00	90.00	1	2,103	0.05%
2021/12/13	0	0.00	0.2	91.00	90.60	-0.2	2,101	-0.01%
2021/12/10	1	91.00	0	0.00	91.20	1	2,110	0.05%
2021/12/09	5.1	90.41	2	90.85	90.40	3.1	2,114	0.15%
2021/12/08	4	92.20	12	91.41	91.60	-8	2,125	-0.38%
2021/12/07	1	95.20	4	94.70	93.60	-3	2,093	-0.14%
2021/12/06	5	95.04	7	95.34	94.70	-2	2,097	-0.10%
2021/12/03	7	95.56	6	96.13	95.80	1	2,136	0.05%
2021/12/02	12.2	95.55	14	96.25	94.60	-1.8	2,197	-0.08%
2021/12/01	5	95.04	10	94.35	96.50	-5	2,259	-0.22%
2021/11/30	6	91.52	3	91.90	92.50	3	2,285	0.13%
2021/11/29	2	90.65	8	89.90	90.80	-6	2,328	-0.26%
2021/11/26	5	90.26	8	90.00	90.10	-3	2,347	-0.13%
2021/11/25	4	91.38	14	91.80	91.00	-10	2,364	-0.42%
2021/11/24	4	92.13	0	92.60	92.00	4	2,366	0.17%
2021/11/23	4.2	92.49	13	92.84	91.60	-8.8	2,375	-0.37%
2021/11/22	29	93.68	5	95.12	94.00	24	2,378	1.01%
2021/11/19	46	97.42	36	96.38	94.40	10	2,386	0.42%
2021/11/18	6	95.00	9.4	96.22	96.00	-3.4	2,243	-0.15%
2021/11/17	11	92.30	2	92.50	92.40	9	2,192	0.41%
2021/11/16	2	91.30	10	90.95	91.70	-8	2,198	-0.36%
2021/11/15	1	92.10	10	91.96	92.40	-9	2,206	-0.41%
2021/11/12	10	90.20	6	90.78	90.30	4	2,209	0.18%
2021/11/11	8	89.73	8	90.08	89.90	0	2,216	0.00%
2021/11/10	2	88.00	4	88.30	87.80	-2	2,224	-0.09%
2021/11/09	1	88.20	5	87.98	88.20	-4	2,282	-0.18%
2021/11/08	1	86.50	1	86.30	86.70	0	2,284	0.00%
2021/11/05	0	0.00	3	85.93	86.50	-3	2,372	-0.13%
2021/11/04	1	87.30	3	86.83	86.30	-2	2,463	-0.08%
2021/11/03	2	86.80	1	86.80	86.70	1	2,543	0.04%
2021/11/02	13	87.12	4	87.55	85.70	9	2,653	0.34%
2021/11/01	2	88.55	22	88.53	88.70	-20	2,715	-0.74%
2021/10/29	4	85.85	3	85.80	85.80	1	2,724	0.04%
2021/10/28	4	85.53	3	85.13	85.80	1	2,748	0.04%
2021/10/26	4	84.50	6	85.22	83.60	-2	2,871	-0.07%
2021/10/25	1	86.40	2	86.20	86.40	-1	2,896	-0.03%
2021/10/22	1	86.50	1	86.00	85.50	0	3,031	0.00%
2021/10/21	3	86.00	4	86.43	86.30	-1	3,119	-0.03%
2021/10/20	4	84.55	3	84.53	85.10	1	3,210	0.03%
2021/10/19	1	84.80	4	83.83	84.30	-3	3,512	-0.09%
2021/10/18	0	0.00	2	82.40	82.50	-2	3,833	-0.05%
2021/10/15	2	82.15	2	82.50	82.50	0	4,385	0.00%
2021/10/14	3	79.03	2	80.50	80.60	1	4,800	0.02%
2021/10/13	8	80.94	4	79.83	79.50	4	5,370	0.07%
2021/10/12	9	83.27	5	82.50	82.30	4	5,542	0.07%
2021/10/08	4	85.58	0	0.00	85.10	4	5,564	0.07%
2021/10/07	1	86.00	10	85.22	86.20	-9	5,604	-0.16%
2021/10/06	10	83.66	0	0.00	82.50	10	5,827	0.17%
2021/10/05	3.1	82.97	1	85.10	85.30	2.1	6,034	0.03%
2021/10/04	5	85.62	3	85.30	84.80	2	6,028	0.03%
2021/10/01	4	89.00	4	88.30	88.30	0	6,036	0.00%
2021/09/30	7	90.33	1	90.90	90.70	6	6,031	0.10%
2021/09/29	4	91.73	1	92.80	90.80	3	6,042	0.05%
2021/09/28	3	95.00	3	94.43	94.00	0	6,068	0.00%
2021/09/27	3	93.90	19	94.56	94.40	-16	6,044	-0.26%
2021/09/24	3	92.83	1.3	93.37	93.00	1.7	6,036	0.03%
2021/09/23	1.1	91.71	2	91.55	91.80	-0.9	6,024	-0.01%
2021/09/22	3	89.60	2	89.90	90.20	1	6,038	0.02%
2021/09/17	1	91.40	1	91.50	91.20	0	6,044	0.00%
2021/09/15	1	90.50	3	90.13	90.50	-2	6,081	-0.03%
2021/09/14	5	92.24	0	0.00	91.60	5	6,096	0.08%
2021/09/13	11	93.29	29	93.16	93.10	-18	6,119	-0.29%
2021/09/10	1	91.50	3	90.90	91.70	-2	6,107	-0.03%
2021/09/09	21.2	90.76	0	0.00	90.70	21.2	6,135	0.35%
2021/09/08	19	90.41	10	90.13	90.30	9	6,152	0.15%
2021/09/07	27.1	94.24	19	96.39	92.80	8.1	6,127	0.13%
2021/09/06	32	99.58	36	99.30	98.10	-4	6,064	-0.07%
2021/09/03	24	94.75	13	94.78	98.40	11	5,965	0.18%
2021/09/02	15	94.08	14	94.21	93.70	1	6,177	0.02%
2021/09/01	12	92.75	10	93.14	93.50	2	6,181	0.03%
2021/08/31	3	90.40	1	90.60	90.50	2	6,160	0.03%
2021/08/30	2.1	91.31	4	91.50	91.30	-1.9	6,173	-0.03%
2021/08/27	3	91.10	3	90.93	91.50	0	6,181	0.00%
2021/08/26	4	91.83	3	92.20	91.40	1	6,204	0.02%
2021/08/25	7	92.66	11	92.71	92.70	-4	6,207	-0.06%
2021/08/24	9	90.79	3	92.40	90.10	6	6,201	0.10%
2021/08/23	9	90.21	4	89.58	90.70	5	6,186	0.08%
2021/08/20	6	87.08	2	87.60	87.40	4	6,218	0.06%
2021/08/19	13	87.32	6	87.65	86.50	7	6,312	0.11%
2021/08/18	2	85.10	0	0.00	89.90	2	6,326	0.03%
2021/08/17	9	87.92	1	86.50	86.60	8	6,363	0.13%
2021/08/16	10	88.89	21	88.94	89.50	-11	6,377	-0.17%
2021/08/13	9	91.66	6	91.58	90.20	3	6,372	0.05%
2021/08/12	5	95.58	6	95.42	95.20	-1	6,355	-0.02%
2021/08/11	45	97.13	13	96.42	95.00	32	6,423	0.50%
2021/08/10	11	105.68	14	106.54	106.00	-3	6,422	-0.05%
2021/08/09	11	109.59	89	112.03	108.50	-78	6,404	-1.22%
2021/08/06	16	112.38	19	111.92	111.50	-3	6,413	-0.05%
2021/08/05	14	109.64	15	109.13	110.50	-1	6,508	-0.02%
2021/08/04	7	107.57	0	0.00	106.50	7	6,567	0.11%
2021/08/03	3	108.33	3	108.83	108.50	0	6,647	0.00%
2021/08/02	6	107.75	9	108.50	108.00	-3	6,699	-0.04%
2021/07/30	4	106.50	19	107.03	107.50	-15	6,733	-0.22%
2021/07/29	11	102.68	7	102.50	105.00	4	6,679	0.06%
2021/07/28	30	101.37	23	100.71	103.00	7	6,679	0.10%
2021/07/27	15	105.93	11	105.23	104.50	4	6,687	0.06%
2021/07/26	30.1	108.60	7	108.72	108.50	23	6,732	0.34%
2021/07/23	131.1	111.95	45	111.50	108.00	86.1	6,695	1.29%	大買/
2021/07/22	14	113.61	25	114.90	113.00	-11	6,483	-0.17%
2021/07/21	99	113.44	96	114.71	112.50	3	6,273	0.05%
2021/07/20	28.1	109.75	18	109.92	109.00	10.1	5,889	0.17%
2021/07/19	54	107.13	77	109.18	113.00	-23	5,631	-0.41%
2021/07/16	34	103.79	12	103.58	103.00	22	5,231	0.42%
2021/07/15	4	99.33	8	99.58	99.90	-4	5,071	-0.08%
2021/07/14	8	99.35	2	99.90	99.00	6	5,090	0.12%
2021/07/13	18	102.03	34	101.79	99.10	-16	5,086	-0.31%
2021/07/12	34	100.02	29	100.63	101.50	5	4,974	0.10%
2021/07/09	5	95.72	3	95.73	95.90	2	4,852	0.04%
2021/07/08	1	95.80	3	96.20	95.30	-2	4,959	-0.04%
2021/07/07	3	96.03	14	94.72	94.80	-11	5,000	-0.22%
2021/07/06	2	95.10	3	96.00	94.80	-1	5,121	-0.02%
2021/07/05	4	95.75	5.2	95.20	96.10	-1.2	5,245	-0.02%
2021/07/02	1	93.30	5	93.26	93.60	-4	5,388	-0.07%
2021/07/01	0.2	93.37	2	93.25	92.60	-1.9	5,556	-0.03%
2021/06/30	0	0.00	3	94.07	94.00	-3	5,792	-0.05%
2021/06/29	7	94.14	2	94.65	93.70	5	6,023	0.08%
2021/06/28	0	0.00	3	94.70	95.10	-3	6,207	-0.05%
2021/06/25	3.1	94.89	2	95.30	94.30	1.1	6,537	0.02%
2021/06/24	0	0.00	4	94.48	94.60	-4	6,769	-0.06%
2021/06/23	3	93.30	3	94.50	94.00	0	6,868	0.00%
2021/06/22	4	93.13	4	93.48	92.60	0	7,365	0.00%
2021/06/21	4	94.43	6	94.17	94.30	-2	7,403	-0.03%
2021/06/18	5	96.00	2	96.80	96.40	3	7,453	0.04%
2021/06/17	0	0.00	4	95.65	96.50	-4	7,514	-0.05%
2021/06/16	1	94.60	2	94.60	94.30	-1	7,571	-0.01%
2021/06/15	4	95.05	2	96.00	96.20	2	7,698	0.03%
2021/06/11	17	96.15	5	96.62	95.10	12	8,301	0.14%
2021/06/10	34	98.21	17	97.68	96.80	17	8,717	0.20%
2021/06/09	1	94.60	4	94.23	94.30	-3	8,500	-0.04%
2021/06/07	3	91.07	3	91.30	92.40	0	8,792	0.00%
2021/06/04	2	91.80	0	0.00	91.80	2	8,852	0.02%
2021/06/03	6	92.65	2	92.85	92.70	4	8,910	0.04%
2021/06/02	5	93.44	5	94.42	93.00	0	9,000	0.00%
2021/06/01	6	95.18	3	95.23	94.70	3	9,040	0.03%
2021/05/31	7	93.57	1	94.60	94.30	6	9,093	0.07%
2021/05/28	6	94.15	3	93.83	94.10	3	9,206	0.03%
2021/05/27	3	92.90	4	93.18	94.00	-1	9,409	-0.01%
2021/05/26	1	91.10	0	0.00	91.80	1	9,402	0.01%
2021/05/25	4	92.35	4	91.95	92.20	0	9,629	0.00%
2021/05/24	4	87.93	2	89.40	90.10	2	9,887	0.02%
2021/05/21	2	87.80	2	87.85	88.10	0	10,180	0.00%
2021/05/19	3.1	87.60	6	89.47	89.90	-3	11,189	-0.03%
2021/05/18	8.1	85.61	5	87.26	87.00	3.1	11,725	0.03%
2021/05/17	0	0.00	3	86.00	82.50	-3	11,952	-0.03%
2021/05/14	12	88.88	2	88.30	88.00	10	11,990	0.08%
2021/05/13	7.1	90.26	9	90.49	88.90	-1.9	11,927	-0.02%
2021/05/12	7	88.30	10	84.68	86.80	-3	11,768	-0.03%
2021/05/11	9.1	90.19	8	90.81	90.50	1.1	11,690	0.01%
2021/05/10	3	97.77	1	99.40	97.20	2	11,639	0.02%
2021/05/07	14	99.82	5	99.48	99.50	9	11,696	0.08%
2021/05/06	5	97.88	5	97.98	96.60	0	11,821	0.00%
2021/05/05	12.1	97.50	1	97.20	97.20	11.1	12,583	0.09%
2021/05/04	7	98.50	17	98.35	100.50	-10	13,173	-0.08%
2021/05/03	29.1	103.45	4	104.13	102.00	25.1	13,120	0.19%
2021/04/29	5	111.10	1	111.50	110.00	4	13,021	0.03%
2021/04/28	5	109.80	6	110.92	112.00	-1	12,981	-0.01%
2021/04/27	10.1	110.70	13	110.42	109.50	-2.9	12,943	-0.02%
2021/04/26	8	114.25	12	114.21	114.50	-4	12,885	-0.03%
2021/04/23	7	113.00	11	113.23	112.50	-4	12,828	-0.03%
2021/04/22	20	111.70	7	111.93	109.50	13	12,847	0.10%
2021/04/21	3	109.67	2	109.75	111.00	1	12,799	0.01%
2021/04/20	1	110.00	3	111.50	110.00	-2	12,813	-0.02%
2021/04/19	6	109.17	0	0.00	109.50	6	12,806	0.05%
2021/04/16	23.1	112.09	16	112.53	110.50	7.1	12,837	0.05%
2021/04/15	5	110.10	3	112.00	112.50	2	12,742	0.02%
2021/04/14	3	105.50	9	105.89	106.00	-6	12,670	-0.05%
2021/04/13	10	109.65	0	0.00	108.00	10	12,569	0.08%
2021/04/12	10.1	111.04	6	111.33	108.50	4.1	12,524	0.03%
2021/04/09	9	115.33	12	114.79	113.00	-3	12,433	-0.02%
2021/04/08	11	114.73	10	114.15	113.50	1	12,344	0.01%
2021/04/07	10	111.35	9.1	112.01	115.00	0.9	12,160	0.01%
2021/04/06	14	113.32	14	112.50	114.00	0	12,000	0.00%
2021/04/01	33.1	106.29	47	104.95	105.50	-13.9	11,755	-0.12%
2021/03/31	15	103.00	8.2	102.38	102.00	6.8	11,534	0.06%
2021/03/30	20.2	102.67	44.2	102.64	103.00	-24	11,375	-0.21%
2021/03/29	21.2	100.45	24.2	99.86	99.40	-3	11,059	-0.03%
2021/03/26	7.2	97.63	3	98.17	98.00	4.2	10,827	0.04%
2021/03/25	22	98.39	16	98.01	96.70	6	10,729	0.06%
2021/03/24	17	94.79	3	94.83	94.80	14	10,232	0.14%
2021/03/23	1	94.20	4	94.48	93.60	-3	10,227	-0.03%
2021/03/22	16	94.53	14	94.18	93.50	2	10,174	0.02%
2021/03/19	9	92.22	6	92.73	92.80	3	10,113	0.03%
2021/03/18	9.2	94.65	20	94.68	94.10	-10.9	10,049	-0.11%
2021/03/17	51	95.66	27	94.91	94.50	24	9,947	0.24%
2021/03/16	58	93.45	64	96.17	98.70	-6	9,404	-0.06%
2021/03/15	6	89.68	1	89.60	89.80	5	8,980	0.06%
2021/03/12	11	89.08	14	88.43	88.40	-3	8,991	-0.03%
2021/03/11	7	88.27	7	88.50	88.20	0	8,903	0.00%
2021/03/10	13	85.98	40	85.74	86.30	-27	8,775	-0.31%
2021/03/09	4	84.40	4	83.60	85.30	0	8,750	0.00%
2021/03/08	13	85.26	13	84.06	84.50	0	8,811	0.00%
2021/03/05	3	85.80	0	0.00	85.80	3	8,735	0.03%
2021/03/04	9	84.82	10	86.02	84.70	-1	8,712	-0.01%
2021/03/03	11	85.15	15	85.19	84.90	-4	8,709	-0.05%
2021/03/02	21	86.68	9	87.88	85.70	12	8,584	0.14%
2021/02/26	6	84.67	3	84.73	84.60	3	8,371	0.04%
2021/02/25	17	87.11	17	87.06	86.50	0	8,356	0.00%
2021/02/24	22	86.03	24	86.37	84.10	-2	8,261	-0.02%
2021/02/23	20	83.94	15	84.09	84.00	5	7,957	0.06%
2021/02/22	32	89.01	12	88.25	87.60	20	7,648	0.26%
2021/02/19	8	84.93	41	85.52	87.80	-33	7,132	-0.46%
2021/02/18	23	79.93	24	78.76	79.90	-1	6,636	-0.02%
2021/02/17	8	71.38	40.2	75.98	76.30	-32.2	6,055	-0.53%
2021/02/05	6	70.00	9	70.12	69.40	-3	5,783	-0.05%
2021/02/03	1	69.20	3	68.83	68.60	-2	5,769	-0.03%
2021/02/02	3	67.40	2	68.00	67.90	1	5,945	0.02%
2021/02/01	6	65.35	5	66.12	66.80	1	6,203	0.02%
2021/01/29	13	67.98	5	66.90	66.20	8	6,303	0.13%
2021/01/28	4.2	69.61	4	69.58	68.70	0.2	6,298	0.00%
2021/01/27	138	75.36	111	76.77	72.80	27	6,149	0.44%	大買/大賣/
2021/01/26	13	74.09	33	75.53	76.20	-20	5,438	-0.37%
2021/01/25	2	68.45	7	69.59	69.30	-5	4,835	-0.10%
2021/01/22	0	0.00	5	67.54	67.60	-5	4,794	-0.10%
2021/01/21	12	65.31	10	64.80	64.60	2	4,809	0.04%
2021/01/20	0	0.00	1	65.40	65.30	-1	4,819	-0.02%
2021/01/19	10	67.67	5.2	68.23	67.50	4.8	4,842	0.10%
2021/01/18	26.2	69.79	16	70.17	69.00	10.2	4,972	0.21%
2021/01/15	7	70.16	15	70.46	69.50	-8	4,999	-0.16%
2021/01/14	6	69.92	12	69.00	69.70	-6	4,984	-0.12%
2021/01/13	1	67.80	8	68.00	67.80	-7	4,922	-0.14%
2021/01/12	1	66.70	10	68.13	66.70	-9	4,993	-0.18%
2021/01/11	4	65.20	2	66.15	67.40	2	5,037	0.04%
2021/01/08	2	67.20	13	67.80	67.20	-11	5,155	-0.21%
2021/01/07	3	67.27	9	67.41	66.80	-6	5,201	-0.12%
2021/01/06	6	66.53	0	0.00	65.50	6	5,280	0.11%
2021/01/05	1	66.50	10	66.55	66.50	-9	5,349	-0.17%
2021/01/04	3	66.87	2	66.50	67.30	1	5,502	0.02%
2020/12/31	6	65.88	2	66.25	65.70	4	6,172	0.06%
2020/12/30	2	64.70	0	0.00	64.70	2	6,589	0.03%
2020/12/29	1	64.30	3	64.50	64.20	-2	6,793	-0.03%
2020/12/28	1	65.00	5	65.10	65.10	-4	6,926	-0.06%
2020/12/25	18	65.01	18	64.78	64.70	0	7,084	0.00%
2020/12/24	13	65.14	5	64.62	65.00	8	7,243	0.11%
2020/12/23	11	64.04	6	63.75	63.70	5	7,464	0.07%
2020/12/21	1	63.10	7	63.60	63.50	-6	8,202	-0.07%
2020/12/18	1	63.30	2	63.95	63.60	-1	8,471	-0.01%
2020/12/17	2	63.40	3	63.53	63.40	-1	8,854	-0.01%
2020/12/16	5	64.60	2	64.95	64.70	3	9,049	0.03%
2020/12/15	3	64.13	2	64.30	64.30	1	9,574	0.01%
2020/12/14	0	0.00	1	65.60	65.90	-1	10,057	-0.01%
2020/12/11	0	0.00	3	66.67	65.40	-3	11,020	-0.03%
2020/12/10	17	67.62	25	67.05	67.10	-8	11,773	-0.07%
2020/12/09	16	69.18	15	69.38	69.40	1	11,866	0.01%
2020/12/08	15	69.09	45	68.77	68.40	-30	11,815	-0.25%
2020/12/07	22	68.10	10	69.11	67.20	12	11,731	0.10%
2020/12/04	1	68.00	0	0.00	67.90	1	11,694	0.01%
2020/12/03	12	67.88	3	68.07	67.40	9	11,759	0.08%
2020/12/02	15	68.41	10	68.06	68.70	5	11,711	0.04%
2020/12/01	11	67.37	2	67.10	67.60	9	11,601	0.08%
2020/11/30	1	66.70	2	67.10	66.90	-1	11,605	-0.01%
2020/11/27	27	67.03	13	67.00	66.70	14	11,637	0.12%
2020/11/26	3	65.93	2	66.20	66.10	1	11,562	0.01%
2020/11/25	4	65.88	0	0.00	65.40	4	11,556	0.03%
2020/11/24	2	66.85	5	67.12	66.40	-3	11,565	-0.03%
2020/11/23	15	66.62	6	67.25	67.20	9	11,498	0.08%
2020/11/20	3	64.50	1	64.70	65.30	2	11,365	0.02%
2020/11/18	5	65.84	0	0.00	65.50	5	11,345	0.04%
2020/11/17	1	65.40	3	65.27	65.10	-2	11,325	-0.02%
2020/11/16	2	65.35	29	65.25	65.40	-27	11,380	-0.24%
2020/11/13	5	65.30	4	65.10	65.70	1	11,383	0.01%
2020/11/12	10	64.05	43	64.10	63.90	-33	11,363	-0.29%
2020/11/11	8	65.36	13	65.20	65.30	-5	11,322	-0.04%
2020/11/10	24	65.49	25	65.34	64.70	-1	11,299	-0.01%
2020/11/09	54	68.88	11	67.09	68.00	43	11,116	0.39%
2020/11/06	19	71.29	13	71.56	71.10	6	10,825	0.06%
2020/11/05	17	71.30	33	71.39	70.90	-16	10,723	-0.15%
2020/11/04	15	70.10	10	69.90	70.10	5	10,662	0.05%
2020/11/03	19	69.71	3	69.33	70.30	16	10,795	0.15%
2020/11/02	5	67.58	1	67.20	68.30	4	10,743	0.04%
2020/10/30	4	67.45	1	67.50	66.70	3	10,713	0.03%
2020/10/29	4	66.90	1	67.40	67.30	3	10,687	0.03%
2020/10/28	1	68.70	4	68.70	68.10	-3	10,672	-0.03%
2020/10/27	1	68.50	0	0.00	68.50	1	10,652	0.01%
2020/10/26	2	70.40	6	71.70	69.00	-4	10,621	-0.04%
2020/10/23	11	71.28	5	71.36	71.00	6	10,467	0.06%
2020/10/22	6	70.63	4	70.58	70.70	2	10,379	0.02%
2020/10/21	3	70.00	3	69.73	70.00	0	10,253	0.00%
2020/10/20	1	70.20	1	69.40	69.50	0	10,227	0.00%
2020/10/19	2	68.40	3	69.10	69.50	-1	10,126	-0.01%
2020/10/16	6	69.62	7	68.89	68.00	-1	10,087	-0.01%
2020/10/15	0	0.00	1	69.20	69.50	-1	9,935	-0.01%
2020/10/14	3	70.73	3	70.23	69.50	0	9,900	0.00%
2020/10/13	4	69.43	1	69.30	70.10	3	9,877	0.03%
2020/10/12	10	70.12	6	70.25	70.50	4	9,844	0.04%
2020/10/08	63	71.63	59	70.79	69.30	4	9,750	0.04%
2020/10/07	26	69.03	29	69.54	71.60	-3	9,124	-0.03%
2020/10/06	9	66.20	9	66.61	67.90	0	8,740	0.00%
2020/10/05	11	65.03	6	65.10	65.10	5	8,690	0.06%
2020/09/30	23	65.32	9	65.07	66.30	14	8,782	0.16%
2020/09/29	4	64.55	6	63.70	64.00	-2	8,741	-0.02%
2020/09/28	22	65.64	15	65.71	64.60	7	8,704	0.08%
2020/09/25	10	68.30	8	66.33	67.30	2	8,552	0.02%
2020/09/24	4	67.95	19	68.41	67.50	-15	8,202	-0.18%
2020/09/23	30	69.27	23	69.13	70.10	7	7,934	0.09%
2020/09/22	26	69.98	32	69.79	68.50	-6	7,740	-0.08%
2020/09/21	12	70.07	19	70.03	69.00	-7	7,383	-0.09%
2020/09/18	66	72.13	53	71.54	72.20	13	7,242	0.18%
2020/09/17	24	70.98	28	71.35	72.00	-4	6,767	-0.06%
2020/09/16	66	69.81	62.1	68.98	70.00	3.9	6,369	0.06%
2020/09/15	56	64.05	96	63.13	65.10	-40	5,609	-0.71%
2020/09/14	1	56.10	74	58.59	59.20	-73	4,909	-1.49%
2020/09/10	2	55.10	0	0.00	54.80	2	4,858	0.04%
2020/09/09	0	0.00	2	54.45	55.30	-2	4,950	-0.04%
2020/09/08	30	55.01	24	55.33	54.70	6	4,999	0.12%
2020/09/07	0	0.00	2	53.40	53.10	-2	5,008	-0.04%
2020/09/04	5	54.18	1	54.20	54.20	4	5,133	0.08%
2020/09/03	9	55.30	2.1	55.51	54.80	6.9	5,220	0.13%
2020/09/02	5	55.26	6	55.20	55.30	-1	5,323	-0.02%
2020/09/01	6	53.45	0	0.00	53.40	6	5,620	0.11%
2020/08/31	0	0.00	1	53.60	53.80	-1	5,701	-0.02%
2020/08/28	6	54.95	6	54.52	53.80	0	5,973	0.00%
2020/08/27	3	53.83	12	54.55	53.50	-9	6,255	-0.14%
2020/08/26	4	54.55	3	54.13	54.40	1	6,355	0.02%
2020/08/25	2	53.15	1	53.00	53.10	1	6,497	0.02%
2020/08/24	3	53.10	4	52.78	52.90	-1	6,655	-0.02%
2020/08/21	1	52.00	3	51.70	52.10	-2	6,881	-0.03%
2020/08/20	5	50.78	3	52.17	50.90	2	7,135	0.03%
2020/08/19	15	55.86	2	55.50	55.10	13	7,182	0.18%
2020/08/18	0	0.00	1	55.40	55.40	-1	7,250	-0.01%
2020/08/17	7	55.60	0	0.00	55.30	7	7,487	0.09%
2020/08/14	1	54.70	3	54.77	54.70	-2	7,583	-0.03%
2020/08/13	7	55.11	1	54.80	54.80	6	7,687	0.08%
2020/08/12	5	54.70	9	53.98	54.80	-4	8,026	-0.05%
2020/08/11	9	53.60	11	53.82	53.00	-2	8,560	-0.02%
2020/08/10	1	54.90	4	55.70	54.80	-3	8,853	-0.03%
2020/08/07	24	56.62	15	56.72	56.00	9	9,415	0.10%
2020/08/06	22	53.43	10	53.60	52.70	12	9,507	0.13%
2020/08/05	2	54.20	4	53.95	53.90	-2	9,997	-0.02%
2020/08/04	9	53.56	4	53.75	53.70	5	10,440	0.05%
2020/08/03	1	53.80	6	53.85	53.80	-5	11,261	-0.04%
2020/07/31	3	52.70	6	52.88	52.80	-3	11,751	-0.03%
2020/07/30	3.1	52.61	15	52.49	53.00	-11.9	12,488	-0.10%
2020/07/29	2	51.30	1	51.10	51.60	1	12,730	0.01%
2020/07/28	1	51.70	13	50.54	50.20	-12	12,797	-0.09%
2020/07/27	9	50.80	6	50.00	50.00	3	12,956	0.02%
2020/07/24	5.1	51.72	1	53.00	51.00	4.1	13,285	0.03%
2020/07/23	2	52.80	3	52.73	52.70	-1	13,327	-0.01%
2020/07/22	17	52.95	8	53.29	52.70	9	13,415	0.07%
2020/07/21	32	52.85	25	53.02	53.30	7	13,584	0.05%
2020/07/20	14	52.88	16	53.01	52.80	-2	13,748	-0.01%
2020/07/17	11	53.23	75	52.55	52.10	-64	13,921	-0.46%
2020/07/16	58	55.53	54	56.31	55.00	4	13,922	0.03%
2020/07/15	20	59.24	29	57.96	58.20	-9	13,949	-0.06%
2020/07/14	28	60.38	9	60.27	59.50	19	14,039	0.14%
2020/07/13	79	62.80	5	62.66	62.50	74	14,127	0.52%
2020/07/10	23	62.30	70	61.69	61.50	-47	14,144	-0.33%
2020/07/09	89	62.43	29	62.77	62.10	60	14,181	0.42%
2020/07/08	2	60.31	38	60.71	61.20	-36	14,222	-0.25%
2020/07/07	58	60.36	48	60.56	60.40	10	14,351	0.07%
2020/07/06	23	59.76	42	59.91	59.90	-19	14,471	-0.13%
2020/07/03	35	58.47	35	58.73	58.70	0	14,561	0.00%
2020/07/02	6	57.83	15	58.03	58.40	-9	14,934	-0.06%
2020/07/01	32	57.58	38	58.28	57.10	-6	15,227	-0.04%
2020/06/30	15	56.41	25	56.18	56.70	-10	15,401	-0.06%
2020/06/29	13	55.96	27	56.63	56.20	-14	15,402	-0.09%
2020/06/24	24	55.75	44	55.50	55.90	-20	15,345	-0.13%
2020/06/23	50	55.52	30	55.31	55.00	20	15,400	0.13%
2020/06/22	34	56.45	6	55.60	56.20	28	15,324	0.18%
2020/06/19	1	53.30	5	53.50	53.80	-4	15,159	-0.03%
2020/06/18	6	53.35	5	53.10	53.10	1	15,116	0.01%
2020/06/17	7	53.20	6	53.25	53.10	1	15,086	0.01%
2020/06/16	32	52.46	36	52.66	52.70	-4	15,056	-0.03%
2020/06/15	13	51.42	13	51.81	51.10	0	15,052	0.00%
2020/06/12	4	51.05	10	50.69	51.80	-6	15,063	-0.04%
2020/06/11	13	50.45	27	50.12	50.50	-14	15,064	-0.09%
2020/06/10	16	51.57	50	51.64	51.60	-34	15,146	-0.22%
2020/06/09	29	52.59	52	52.52	52.00	-23	15,178	-0.15%
2020/06/08	120	53.29	64	54.38	52.00	56	15,246	0.37%	大買/
2020/06/05	16	57.68	7	57.70	57.70	9	15,141	0.06%
2020/06/04	80	58.79	36	59.09	58.00	44	15,353	0.29%
2020/06/03	54	59.09	74	59.29	60.30	-20	15,769	-0.13%
2020/06/02	48	58.65	39	58.34	57.70	9	15,984	0.06%
2020/06/01	104	58.71	87	58.66	58.30	17	16,421	0.10%	大買/
2020/05/29	13	57.64	6	57.60	57.70	7	16,642	0.04%
2020/05/28	48	57.63	74	57.26	57.10	-26	16,528	-0.16%
2020/05/27	43	57.10	11	57.52	55.90	32	16,379	0.20%
2020/05/26	23	57.50	19	57.79	58.10	4	16,134	0.02%
2020/05/25	42	57.30	54	57.20	57.80	-12	16,019	-0.07%
2020/05/22	72	58.50	60	59.03	57.10	12	15,985	0.08%
2020/05/21	35	58.31	37	57.97	58.00	-2	15,991	-0.01%
2020/05/20	31	57.79	37	57.69	57.40	-6	15,879	-0.04%
2020/05/19	87	57.52	67	58.00	57.00	20	15,747	0.13%
2020/05/18	53	60.95	54	60.94	61.20	-1	15,364	-0.01%
2020/05/15	62	58.72	301.1	58.10	57.50	-239.1	14,791	-1.62%	大賣/鉅額交易
2020/05/14	224	60.57	102	61.62	59.80	122	14,442	0.84%	大買/大賣/鉅額交易
2020/05/13	29	60.04	44	59.97	61.00	-15	13,802	-0.11%
2020/05/12	220	60.85	62	61.13	60.80	158	13,520	1.17%	大買/鉅額交易
2020/05/11	146	58.01	144	58.03	59.50	2	12,981	0.02%	大買/大賣/
2020/05/08	38	58.14	34	58.99	58.30	4	12,517	0.03%
2020/05/07	45	54.01	52	54.28	55.70	-7	11,727	-0.06%
2020/05/06	34.1	53.70	77	54.13	50.70	-42.9	11,237	-0.38%
2020/05/05	31	46.97	38	48.47	50.30	-7	10,483	-0.07%
2020/05/04	4	45.85	5	45.69	45.80	-1	10,202	-0.01%
2020/04/30	37	46.19	43	46.61	46.10	-6	10,141	-0.06%
2020/04/29	23	46.95	49	47.10	47.75	-26	9,941	-0.26%
2020/04/28	11	45.17	56	45.21	44.85	-45	9,568	-0.47%
2020/04/27	36	45.82	18	45.91	45.85	18	9,479	0.19%
2020/04/24	48	46.82	43	47.25	46.10	5	9,357	0.05%
2020/04/23	21	46.41	14	46.11	46.30	7	9,122	0.08%
2020/04/22	59	45.54	10	44.51	45.40	49	8,898	0.55%
2020/04/21	16	43.97	1	44.70	43.05	15	8,656	0.17%
2020/04/20	2	44.70	2	44.43	44.70	0	8,549	0.00%
2020/04/17	18	44.37	31	44.65	43.85	-13	8,441	-0.15%
2020/04/16	6	46.10	27	45.84	45.65	-21	8,248	-0.25%
2020/04/15	12	45.24	11	45.94	45.00	1	8,048	0.01%
2020/04/14	51	46.46	16	46.37	45.45	35	7,936	0.44%
2020/04/13	22	46.52	57	46.57	45.80	-35	7,732	-0.45%
2020/04/10	22	44.63	15	45.26	44.50	7	7,445	0.09%
2020/04/09	31	45.20	20	44.74	44.05	11	7,180	0.15%
2020/04/08	89	43.07	92	43.28	43.40	-3	6,922	-0.04%
2020/04/07	34	45.21	42	45.28	43.50	-8	6,708	-0.12%
2020/04/06	32	42.67	63	42.14	43.70	-31	6,238	-0.50%
2020/04/01	42	38.15	25	38.89	39.75	17	5,855	0.29%
2020/03/31	16	36.49	12	36.16	36.15	4	5,580	0.07%
2020/03/30	6	36.36	3	36.50	36.20	3	5,518	0.05%
2020/03/27	30	36.66	11	36.58	36.00	19	5,446	0.35%
2020/03/26	3	34.57	4	35.20	35.00	-1	5,314	-0.02%
2020/03/25	2	35.10	5	34.76	34.25	-3	5,254	-0.06%
2020/03/24	4	35.03	2	34.30	34.40	2	5,180	0.04%
2020/03/23	3	33.45	1	33.40	33.15	2	5,108	0.04%
2020/03/20	7	33.37	8	33.39	33.85	-1	5,069	-0.02%
2020/03/19	9	32.72	15	32.00	31.10	-6	5,000	-0.12%
2020/03/18	21	35.16	5	35.62	34.50	16	4,882	0.33%
2020/03/17	12	34.90	8	34.46	34.45	4	4,772	0.08%
2020/03/16	7	35.46	22	34.40	34.20	-15	4,627	-0.32%
2020/03/13	33	32.64	4	33.05	32.95	29	4,383	0.66%
2020/03/12	12	35.28	11	36.82	35.70	1	4,232	0.02%
2020/03/11	25	39.99	10	38.49	38.20	15	3,998	0.38%
2020/03/10	22	39.83	16	40.98	38.90	6	3,708	0.16%
2020/03/09	46	46.48	34	46.97	43.00	12	3,398	0.35%
2020/03/06	39	44.75	61	45.46	46.20	-22	2,687	-0.82%
2020/03/05	32	41.46	50	41.88	42.00	-18	2,126	-0.85%
2020/03/04	36	37.05	42	38.14	39.15	-6	1,554	-0.39%
2020/03/03	3	35.97	6	35.14	35.60	-3	1,144	-0.26%
2020/03/02	20	35.78	18	36.03	35.10	2	1,075	0.19%
2020/02/27	1	34.75	11	34.54	34.10	-10	970	-1.03%
2020/02/26	1	34.50	1	34.80	34.50	0	925	0.00%
2020/02/25	2	35.50	2	35.20	35.00	0	895	0.00%
2020/02/24	49	36.85	71	36.68	36.65	-22	808	-2.72%
2020/02/21	1	34.70	5	34.80	34.65	-4	527	-0.76%
2020/02/19	0	0.00	11	34.09	33.95	-11	496	-2.22%
2020/02/18	6	34.38	15	34.05	33.90	-9	490	-1.83%
2020/02/14	5	34.15	0	0.00	33.75	5	475	1.05%
2020/02/13	20	33.99	0	0.00	33.75	20	470	4.25%
2020/02/12	0	0.00	1	33.70	33.70	-1	465	-0.21%
2020/02/11	0	0.00	6	33.55	33.75	-6	462	-1.30%
2020/02/10	10	34.54	9	33.85	33.85	1	454	0.22%
2020/02/07	15	34.74	24	35.18	34.40	-9	390	-2.30%
2020/02/05	0	0.00	1	34.30	34.10	-1	312	-0.32%
2020/02/04	21	33.92	20	34.06	33.60	1	297	0.34%
2020/01/30	0	0.00	1	31.65	31.40	-1	225	-0.44%
2020/01/03	0	0.00	2	33.50	33.20	-2	246	-0.81%
2020/01/02	5	33.40	0	0.00	33.50	5	255	1.95%
2019/12/10	2	32.15	0	0.00	32.10	2	303	0.66%
2019/12/06	1	32.10	0	0.00	32.05	1	313	0.32%
2019/11/12	1	33.15	0	0.00	33.15	1	631	0.16%
2019/10/25	0	0.00	1	33.70	33.70	-1	650	-0.15%
2019/10/22	1	33.05	0	0.00	32.90	1	646	0.15%
2019/10/21	0	0.00	1	32.80	33.15	-1	645	-0.15%
2019/10/09	1	32.10	0	0.00	32.05	1	630	0.16%
2019/10/08	0	0.00	9	32.91	32.15	-9	631	-1.43%
2019/10/07	0	0.00	1	33.55	33.40	-1	621	-0.16%
2019/10/04	0	0.00	10	33.33	33.50	-10	625	-1.60%
2019/09/26	0	0.00	1	34.20	33.95	-1	629	-0.16%
2019/09/24	2	34.95	0	0.00	34.60	2	627	0.32%
2019/09/18	2	33.90	0	0.00	33.85	2	596	0.34%
2019/09/16	21	33.67	0	0.00	33.50	21	584	3.59%
2019/09/10	6	33.88	1	34.00	33.85	5	565	0.88%
2019/09/09	10	33.94	0	0.00	34.00	10	558	1.79%
2019/09/06	2	34.83	0	0.00	34.60	2	540	0.37%
2019/09/05	4	35.51	3	35.40	34.90	1	524	0.19%
2019/09/03	4	35.00	1	35.35	34.90	3	478	0.63%
2019/08/30	15	34.79	1	34.95	34.70	14	446	3.13%
2019/08/29	3	34.85	3	34.87	34.95	0	415	0.00%
2019/08/27	4	34.04	4	34.29	34.00	0	369	0.00%
2019/08/22	1	34.35	1	34.55	34.25	0	297	0.00%
2019/08/20	2	34.75	4	34.63	34.50	-2	280	-0.71%
2019/08/15	2	33.35	3	33.03	33.10	-1	233	-0.43%
2019/08/14	4	32.55	14	32.83	33.20	-10	214	-4.67%
2019/08/13	3	32.00	3	31.97	32.00	0	194	0.00%
2019/08/12	1	31.90	1	31.90	31.75	0	189	0.00%
2019/08/08	0	0.00	2	31.10	31.05	-2	181	-1.10%
2019/07/10	0	0.00	1	30.35	30.55	-1	168	-0.59%
2019/07/09	1	32.15	0	0.00	32.20	1	163	0.61%
2019/06/19	0	0.00	0.1	31.05	31.00	-0.1	198	-0.03%
2019/05/08	0	0.00	1	31.60	31.70	-1	221	-0.45%
2019/05/03	0	0.00	2	31.80	32.05	-2	221	-0.90%
2019/04/30	5	31.89	0	0.00	31.40	5	220	2.27%
2019/04/29	9	31.97	0	0.00	31.95	9	217	4.14%
2019/04/24	1	32.35	0	0.00	32.10	1	211	0.47%
2019/04/16	10	32.00	0	0.00	32.30	10	200	4.99%
2019/03/25	0	0.00	1	30.60	30.65	-1	140	-0.71%
2019/03/21	0	0.00	2	30.70	30.80	-2	126	-1.58%
2019/02/11	0	0.00	1	28.60	28.15	-1	88	-1.13%
2019/01/18	2	28.30	0	0.00	28.45	2	94	2.12%
2018/11/30	0	0.00	10	28.80	28.80	-10	114	-8.73%
2018/11/16	1	29.00	0	0.00	29.10	1	123	0.81%
2018/11/05	0	0.00	1	27.20	27.10	-1	162	-0.61%
2018/11/01	1	26.80	0	0.00	26.80	1	173	0.58%
2018/10/11	0	0.00	10	28.35	28.90	-10	172	-5.80%
2018/08/15	0	0.00	2	31.65	31.70	-2	264	-0.76%
2018/08/07	1	29.75	1	29.85	29.95	0	239	0.02%
2018/07/26	0	0.00	10	29.15	29.05	-10	263	-3.79%
2018/07/18	0	29.75	0	0.00	29.65	0	296	0.00%
2018/07/17	2	29.40	0	0.00	29.40	2	301	0.66%
2018/07/04	1	29.95	0	0.00	30.30	1	334	0.30%
2018/07/03	0	0.00	5	30.75	30.85	-5	325	-1.54%
2018/07/02	5	31.20	0	0.00	31.10	5	326	1.53%
2018/05/29	0	0.00	4	32.40	32.25	-4	507	-0.79%
2018/05/21	1	31.80	0	0.00	31.80	1	643	0.16%
2018/05/14	2	31.90	0	0.00	32.20	2	712	0.28%
2018/05/11	0	0.00	1	32.25	32.45	-1	720	-0.14%
2018/05/10	0	0.00	10	31.90	32.50	-10	751	-1.33%
2018/05/04	1	32.50	0	0.00	32.80	1	759	0.13%
2018/04/26	2	32.60	0	0.00	32.90	2	790	0.25%
2018/03/22	1	37.50	0	0.00	36.60	1	933	0.11%
2018/03/15	0	0.00	3	38.28	38.25	-3	1,163	-0.26%
2018/03/08	1	37.60	3	37.48	37.90	-2	1,253	-0.16%
2018/03/07	2	36.90	0	0.00	37.00	2	1,244	0.16%
2018/03/06	0	0.00	1	37.50	37.20	-1	1,268	-0.08%
2018/02/26	1	37.50	2	37.73	37.35	-1	1,494	-0.07%
2018/02/23	1	37.35	2	37.13	37.05	-1	1,473	-0.07%
2018/02/22	1	36.20	0	0.00	36.50	1	1,453	0.07%
2018/02/21	0	0.00	2	35.30	35.10	-2	1,443	-0.14%
2018/02/12	0	0.00	2	34.05	34.50	-2	1,440	-0.14%
2018/02/08	1	34.15	0	0.00	34.70	1	1,478	0.07%
2018/02/06	2	33.20	4	33.74	34.60	-2	1,492	-0.13%
2018/02/05	0	0.00	1	34.00	34.95	-1	1,495	-0.07%
2018/02/02	3	34.40	3	34.28	34.90	0	1,509	0.00%
2018/02/01	2	34.85	0	0.00	35.20	2	1,551	0.13%
2018/01/29	0	0.00	1	35.25	35.65	-1	1,662	-0.06%
2018/01/25	0	0.00	1	35.00	35.00	-1	1,790	-0.06%
2018/01/24	0	0.00	1	34.55	35.25	-1	1,849	-0.05%
2018/01/23	0	0.00	11	34.45	34.40	-11	1,985	-0.55%
2018/01/22	1	34.40	1	34.60	34.35	0	2,070	0.00%
2018/01/19	1	34.70	0	0.00	34.60	1	2,076	0.05%
2018/01/18	0	0.00	1	35.50	35.25	-1	2,066	-0.05%
2018/01/17	0	0.00	1	35.25	35.05	-1	2,059	-0.05%
2018/01/16	1	35.05	1	35.35	35.30	0	2,059	0.00%
2018/01/11	3	34.78	2	35.00	34.75	1	2,118	0.05%
2018/01/09	1	36.05	0	0.00	35.70	1	2,107	0.05%
2018/01/08	2	36.88	2	36.83	36.45	0	2,092	0.00%
2018/01/05	4	37.73	2	37.80	37.55	2	2,078	0.10%
2018/01/04	1	37.30	1	37.50	37.30	0	2,058	0.00%
2018/01/02	1	36.90	2	36.95	37.00	-1	2,042	-0.05%