統振 (6170)-美商高盛券商分點個股進出

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

統振

(6170)

可現股當沖

股價
55.1
漲跌
▲0.6
漲幅
+1.10%
成交量
749張
產業
上櫃通信網路類股
169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

統振 (6170)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/06	19	55.50	11	55.11	55.10	8	793	1.01%
2024/05/03	1	54.50	12	54.45	54.50	-11	786	-1.40%
2024/05/02	0	0.00	12	53.58	53.60	-12	778	-1.54%
2024/04/30	0	0.00	16	53.35	53.60	-16	778	-2.05%
2024/04/29	0	0.00	8	52.94	52.80	-8	778	-1.03%
2024/04/26	0	0.00	8	52.60	52.30	-8	776	-1.03%
2024/04/25	7	52.36	13	52.35	52.60	-6	774	-0.78%
2024/04/24	0	0.00	8	52.60	52.50	-8	778	-1.03%
2024/04/23	1	51.90	0	0.00	52.20	1	783	0.13%
2024/04/22	0	0.00	21	52.06	51.90	-21	789	-2.66%
2024/04/19	2	52.65	51	52.79	52.40	-49	792	-6.18%
2024/04/17	19	53.72	2	53.65	53.80	17	797	2.13%
2024/04/16	27	52.81	37	52.82	52.90	-10	802	-1.25%
2024/04/15	2	54.45	15	54.27	54.10	-13	799	-1.63%
2024/04/12	27	55.20	4	55.15	55.40	23	803	2.86%
2024/04/11	10	54.86	0	0.00	54.70	10	819	1.22%
2024/04/10	4	55.35	32	55.53	55.10	-28	874	-3.20%
2024/04/09	39	55.63	18	55.83	55.80	21	899	2.34%
2024/04/08	3	53.47	25	53.54	53.50	-22	913	-2.41%
2024/04/03	0	0.00	1	53.80	53.60	-1	914	-0.11%
2024/04/02	18	54.22	8	54.14	53.90	10	918	1.09%
2024/04/01	1	54.20	10	53.85	53.90	-9	919	-0.98%
2024/03/29	0	0.00	4	53.90	53.80	-4	921	-0.43%
2024/03/28	24	54.39	6	54.28	54.40	18	931	1.93%
2024/03/27	17	54.14	11	53.84	53.80	6	929	0.65%
2024/03/26	11	53.71	5	53.48	53.30	6	929	0.65%
2024/03/25	22	54.05	2	53.90	53.80	20	927	2.16%
2024/03/22	4	53.50	0	0.00	53.60	4	936	0.43%
2024/03/21	18	53.69	33	53.68	53.50	-15	939	-1.60%
2024/03/20	10.8	53.72	27	53.85	53.20	-16.2	943	-1.72%
2024/03/19	12	54.44	8	54.35	54.10	4	959	0.42%
2024/03/18	12	53.33	13	52.83	53.80	-1	989	-0.10%
2024/03/15	13	53.50	50	53.67	53.30	-37	1,012	-3.65%
2024/03/14	3	53.23	5	53.36	53.10	-2	1,052	-0.19%
2024/03/13	2	54.05	16	53.85	53.50	-14	1,083	-1.29%
2024/03/12	20	55.04	9	55.20	54.50	11	1,079	1.02%
2024/03/11	32	54.60	29	54.52	54.40	3	1,075	0.28%
2024/03/08	6	53.73	94	53.60	52.90	-88	1,063	-8.27%
2024/03/07	12	54.88	52	54.61	54.80	-40	1,043	-3.83%
2024/03/06	16	55.24	48	55.81	54.80	-32	1,031	-3.10%
2024/03/05	14	55.28	10	55.18	55.30	4	1,019	0.39%
2024/03/04	6	55.60	2	55.65	55.20	4	1,014	0.39%
2024/03/01	4	56.30	67	55.70	55.40	-63	1,009	-6.24%
2024/02/29	12	55.78	19	55.74	55.60	-7	1,000	-0.70%
2024/02/27	125	55.11	44	55.92	55.20	81	1,001	8.09%	大買/
2024/02/26	70	56.40	23	57.19	56.20	47	980	4.79%
2024/02/23	19	58.02	23	59.00	57.70	-4	958	-0.42%
2024/02/22	102	59.83	7	60.11	59.10	95	944	10.06%	大買/
2024/02/21	46	58.80	1	58.80	58.40	45	907	4.96%
2024/02/20	103	57.03	15	58.01	57.20	88	889	9.89%	大買/
2024/02/19	137	59.38	70	59.44	58.30	67	860	7.78%	大買/
2024/02/16	24	55.57	15	55.73	55.90	9	783	1.15%
2024/02/15	2	54.15	1	55.10	54.50	1	783	0.13%
2024/02/05	1	52.60	6	52.80	53.20	-5	785	-0.64%
2024/02/02	3	53.27	10	53.25	52.90	-7	795	-0.88%
2024/02/01	2	53.35	2	53.05	53.30	0	820	0.00%
2024/01/31	13	53.27	0	0.00	53.30	13	819	1.59%
2024/01/30	8	53.14	2	53.25	53.00	6	820	0.73%
2024/01/29	15	53.44	1	53.70	53.30	14	818	1.71%
2024/01/26	2	53.60	5	53.72	53.20	-3	815	-0.37%
2024/01/24	0	0.00	13	54.75	54.60	-13	815	-1.59%
2024/01/22	1	53.70	4	53.95	54.00	-3	825	-0.36%
2024/01/19	0	0.00	6	53.18	53.10	-6	827	-0.73%
2024/01/18	4	53.00	25	53.24	53.10	-21	828	-2.53%
2024/01/17	2	54.05	7	54.24	53.90	-5	828	-0.60%
2024/01/16	4	54.90	12	54.78	54.20	-8	826	-0.97%
2024/01/15	15	55.35	1	56.10	55.30	14	819	1.71%
2024/01/12	5	54.58	8	54.69	54.70	-3	816	-0.37%
2024/01/11	5	54.72	3	54.93	54.60	2	816	0.25%
2024/01/10	5	56.02	33	56.12	55.70	-28	804	-3.48%
2024/01/09	14	55.84	4	56.95	55.80	10	807	1.24%
2024/01/08	13	56.58	23	57.12	56.40	-10	813	-1.23%
2024/01/05	5	58.80	28	58.08	58.20	-23	836	-2.75%
2024/01/04	11	57.50	98	59.08	58.80	-87	864	-10.06%
2024/01/03	78	57.59	34	57.58	57.60	44	843	5.21%
2024/01/02	41	58.63	9	56.62	59.00	32	823	3.88%
2023/12/29	0	0.00	2	54.20	54.20	-2	781	-0.26%
2023/12/28	0	0.00	17	54.98	54.40	-17	784	-2.17%
2023/12/27	1	55.00	2	55.10	55.00	-1	794	-0.13%
2023/12/26	2	54.20	1	54.60	54.70	1	810	0.12%
2023/12/25	10	55.10	0	0.00	54.50	10	811	1.23%
2023/12/22	2	55.50	0	0.00	55.50	2	802	0.25%
2023/12/21	0	0.00	1	55.60	55.50	-1	806	-0.12%
2023/12/20	3	56.00	2	56.20	56.30	1	808	0.12%
2023/12/19	8	56.35	20	57.00	56.30	-12	806	-1.49%
2023/12/18	1	57.60	8	57.16	56.90	-7	800	-0.87%
2023/12/15	30	58.30	1	57.90	57.60	29	801	3.62%
2023/12/14	63	58.71	0	0.00	58.50	63	804	7.83%
2023/12/13	27	60.36	6	60.85	60.40	21	790	2.66%
2023/12/12	16	60.13	19	60.39	60.10	-3	772	-0.39%
2023/12/11	78	59.77	78	59.56	59.90	0	768	0.00%
2023/12/08	61	57.69	3	56.60	58.60	58	737	7.86%
2023/12/07	17	55.41	5	55.48	56.30	12	715	1.68%
2023/12/06	10	55.09	0	0.00	55.00	10	721	1.39%
2023/12/05	1	54.20	5	54.28	54.20	-4	732	-0.55%
2023/12/04	7	55.00	9	54.84	55.00	-2	750	-0.27%
2023/12/01	9	54.40	5	54.26	54.30	4	769	0.52%
2023/11/30	12	53.64	2	53.35	54.30	10	785	1.27%
2023/11/29	6	54.02	0	0.00	53.60	6	794	0.75%
2023/11/28	7	53.86	0	0.00	53.80	7	827	0.85%
2023/11/27	12	54.18	0	0.00	53.60	12	879	1.36%
2023/11/24	3	53.87	23	54.14	54.00	-20	916	-2.18%
2023/11/22	15	53.99	6	53.83	53.90	9	987	0.91%
2023/11/21	6	53.90	0	0.00	53.70	6	1,130	0.53%
2023/11/20	0	0.00	5	53.56	53.70	-5	1,264	-0.40%
2023/11/17	6	53.13	14	53.75	54.00	-8	1,456	-0.55%
2023/11/16	1	52.60	7	52.67	52.60	-6	1,666	-0.36%
2023/11/15	4	52.85	13	52.70	52.80	-9	1,745	-0.52%
2023/11/14	1	52.20	13	52.57	52.10	-12	1,790	-0.67%
2023/11/13	7	53.16	24	53.17	53.00	-17	1,801	-0.94%
2023/11/10	4	54.95	20	55.10	53.90	-16	1,884	-0.85%
2023/11/09	6	56.32	68	56.83	56.20	-62	1,900	-3.26%
2023/11/08	9	55.00	15	55.01	54.90	-6	1,886	-0.32%
2023/11/07	0	0.00	18	54.61	54.80	-18	1,895	-0.95%
2023/11/06	2	54.60	5	54.40	54.70	-3	1,907	-0.16%
2023/11/03	0	0.00	22	53.92	53.90	-22	1,943	-1.13%
2023/11/02	0	0.00	18	53.12	53.40	-18	1,961	-0.92%
2023/11/01	2	52.75	8	53.00	52.70	-6	1,983	-0.30%
2023/10/31	5	53.40	9	55.74	52.90	-4	2,017	-0.20%
2023/10/30	1	55.70	6	56.50	55.70	-5	2,033	-0.25%
2023/10/27	6	57.02	1	57.40	56.70	5	2,039	0.25%
2023/10/26	0	0.00	3	56.77	56.80	-3	2,053	-0.15%
2023/10/25	0	0.00	1	57.60	57.80	-1	2,092	-0.05%
2023/10/24	2	55.85	6	56.03	56.20	-4	2,093	-0.19%
2023/10/23	1	55.00	2	55.90	55.20	-1	2,120	-0.05%
2023/10/20	2	55.65	9	55.74	55.30	-7	2,118	-0.33%
2023/10/19	2	55.70	2	56.25	55.90	0	2,118	0.00%
2023/10/18	8	56.53	0	0.00	56.20	8	2,117	0.38%
2023/10/17	16	57.90	5	58.84	57.30	11	2,120	0.52%
2023/10/16	28	59.21	24	58.94	58.70	4	2,111	0.19%
2023/10/13	19	61.54	58	60.76	60.00	-39	2,106	-1.85%
2023/10/12	55	60.52	7	60.11	60.60	48	2,102	2.28%
2023/10/11	12	59.09	77	58.95	58.00	-65	2,055	-3.16%
2023/10/06	0	0.00	8	58.60	59.00	-8	2,036	-0.39%
2023/10/05	30	57.43	5	57.62	57.40	25	2,048	1.22%
2023/10/04	11	57.37	2	57.15	57.40	9	2,081	0.43%
2023/10/03	16	57.68	27	57.43	57.40	-11	2,095	-0.52%
2023/10/02	6	57.13	31	57.83	58.30	-25	2,081	-1.20%
2023/09/28	34	55.19	1	55.20	55.00	33	2,059	1.60%
2023/09/27	2	54.50	2	54.30	55.00	0	2,054	0.00%
2023/09/26	21	55.11	0	0.00	54.50	21	2,052	1.02%
2023/09/25	36	55.43	2	55.10	55.50	34	2,046	1.66%
2023/09/22	45	55.45	2	55.25	55.70	43	2,040	2.11%
2023/09/21	20	55.25	0	0.00	55.20	20	2,036	0.98%
2023/09/20	1	56.40	2	56.10	55.60	-1	2,032	-0.05%
2023/09/19	51	56.79	6	56.57	55.60	45	2,029	2.22%
2023/09/18	0	0.00	70	57.06	56.70	-70	2,025	-3.46%
2023/09/15	3	56.37	82	56.92	57.10	-79	2,054	-3.85%
2023/09/14	11	56.97	218	56.79	57.00	-207	2,043	-10.13%	大賣/鉅額交易
2023/09/13	22	53.53	40	53.86	53.70	-18	2,028	-0.89%
2023/09/12	62	52.65	3	52.90	52.50	59	2,011	2.93%
2023/09/11	59	54.37	3	54.33	53.40	56	1,995	2.81%
2023/09/08	49	55.56	8	55.48	55.40	41	1,976	2.07%
2023/09/07	6	55.90	51	56.89	56.30	-45	1,960	-2.30%
2023/09/06	7	57.00	104	56.82	56.50	-97	1,941	-4.99%	大賣/
2023/09/05	31	56.80	21	57.22	56.50	10	1,918	0.52%
2023/09/04	35	57.41	19	57.99	57.80	16	1,898	0.84%
2023/09/01	58	58.94	85	59.78	58.00	-27	1,883	-1.43%
2023/08/31	62	60.41	91	61.06	60.00	-29	1,851	-1.57%
2023/08/30	29	60.05	43	60.31	59.50	-14	1,799	-0.78%
2023/08/29	20	60.28	47	60.26	60.50	-27	1,759	-1.53%
2023/08/28	32	60.56	122	59.91	61.00	-90	1,728	-5.21%	大賣/
2023/08/25	143	62.81	189	62.96	62.60	-46	1,673	-2.75%	大買/大賣/
2023/08/24	52	61.98	215	60.94	60.60	-163	1,527	-10.67%	大賣/鉅額交易
2023/08/23	136	62.69	44	59.63	63.20	92	1,390	6.62%	大買/
2023/08/22	386	59.55	67	59.56	57.50	319	1,194	26.70%	大買/鉅額交易
2023/08/21	103	53.47	15	54.13	55.20	88	978	8.99%	大買/
2023/08/18	36	50.85	63	51.12	50.20	-27	898	-3.01%
2023/08/17	66	48.90	33	48.62	49.60	33	847	3.90%
2023/08/16	34	51.39	190	51.72	49.90	-156	827	-18.84%	大賣/鉅額交易
2023/08/15	42	49.61	9	50.13	50.20	33	741	4.45%
2023/08/14	31	48.11	19	47.61	48.30	12	712	1.68%
2023/08/11	45	48.74	3	48.35	48.00	42	702	5.98%
2023/08/10	15	47.73	33	47.40	48.20	-18	693	-2.60%
2023/08/09	133	49.02	22	48.87	48.65	111	678	16.35%	大買/鉅額交易
2023/08/08	49	46.95	13	47.68	46.95	36	642	5.61%
2023/08/07	12	49.31	21	48.83	48.95	-9	625	-1.44%
2023/08/04	25	48.32	59	48.33	49.45	-34	599	-5.67%
2023/08/02	17	46.76	53	47.96	48.40	-36	563	-6.39%
2023/08/01	13	46.18	14	46.38	46.30	-1	539	-0.19%
2023/07/31	18	46.94	0	0.00	46.65	18	534	3.37%
2023/07/28	58	47.25	0	0.00	47.70	58	515	11.24%
2023/07/27	21	45.41	0	0.00	45.20	21	472	4.44%
2023/07/26	33	45.02	1	45.30	44.90	32	464	6.89%
2023/07/25	9	42.31	0	0.00	42.25	9	433	2.07%
2023/07/24	7	42.50	0	0.00	42.05	7	431	1.62%
2023/07/21	16	43.34	2	43.05	42.90	14	425	3.29%
2023/07/20	9	42.31	0	0.00	43.05	9	425	2.11%
2023/07/19	0	0.00	21	41.16	41.15	-21	415	-5.06%
2023/07/18	5	43.69	40	41.63	41.35	-35	411	-8.50%
2023/07/17	35	44.50	1	43.85	45.00	34	402	8.45%
2023/07/14	0	0.00	5	43.90	44.25	-5	368	-1.36%
2023/07/13	0	0.00	51	44.54	43.85	-51	365	-13.95%
2023/07/12	142	45.15	0	0.00	45.65	142	346	41.04%	大買/鉅額交易
2023/07/11	0	0.00	115	44.86	43.60	-115	318	-36.15%	大賣/鉅額交易
2023/07/10	4	43.29	8	43.38	44.15	-4	280	-1.43%
2023/07/07	4	41.70	0	0.00	41.90	4	264	1.51%
2023/07/06	5	42.56	0	0.00	42.05	5	265	1.89%
2023/07/05	4	42.21	0	0.00	42.45	4	263	1.52%
2023/07/04	2	42.18	0	0.00	41.80	2	262	0.76%
2023/07/03	3	42.30	0	0.00	42.10	3	262	1.14%
2023/06/30	1	41.45	3	41.50	41.45	-2	263	-0.76%
2023/06/29	2	41.60	0	0.00	41.60	2	265	0.75%
2023/06/28	3	41.80	1	41.70	41.60	2	266	0.75%
2023/06/27	0	0.00	8	41.80	41.50	-8	266	-3.01%
2023/06/26	8	42.55	2	42.50	42.60	6	264	2.26%
2023/06/21	12	41.68	2	43.68	43.35	10	260	3.84%
2023/06/20	26	40.57	0	0.00	40.55	26	218	11.88%
2023/06/19	20	41.36	10	40.65	41.60	10	206	4.84%
2023/06/16	0	0.00	2	39.00	38.90	-2	187	-1.07%
2023/06/15	0	0.00	3	39.15	39.05	-3	188	-1.59%
2023/06/09	0	0.00	15	39.13	39.00	-15	194	-7.73%
2023/06/08	3	39.20	0	0.00	39.20	3	199	1.50%
2023/06/07	10	39.04	0	0.00	39.10	10	207	4.81%
2023/06/06	4	39.18	5	38.65	38.70	-1	212	-0.47%
2023/06/05	0	0.00	14	39.95	39.80	-14	212	-6.59%
2023/06/02	6	40.19	0	0.00	40.00	6	215	2.78%
2023/06/01	6	40.18	0	0.00	40.15	6	223	2.69%
2023/05/29	3	40.37	0	0.00	40.30	3	336	0.89%
2023/05/26	10	39.93	0	0.00	39.85	10	335	2.98%
2023/05/25	3	39.90	0	0.00	40.20	3	338	0.89%
2023/05/24	4	40.99	0	0.00	40.25	4	338	1.18%
2023/05/22	22	40.49	0	0.00	40.50	22	336	6.53%
2023/05/19	5	39.96	0	0.00	39.70	5	332	1.50%
2023/05/18	4	40.01	0	0.00	40.10	4	327	1.22%
2023/05/17	11	39.70	0	0.00	39.80	11	324	3.39%
2023/05/16	5	39.05	0	0.00	39.05	5	321	1.56%
2023/05/15	10	37.96	0	0.00	38.20	10	320	3.12%
2023/05/11	7	37.66	0	0.00	37.45	7	327	2.14%
2023/05/10	2	38.55	0	0.00	38.55	2	323	0.62%
2023/05/09	3	39.02	0	0.00	38.55	3	324	0.93%
2023/05/08	8	40.49	13	39.76	39.30	-5	323	-1.55%
2023/05/05	1	38.40	0	0.00	39.30	1	320	0.31%
2023/05/03	1	37.85	0	0.00	38.10	1	323	0.31%
2023/05/02	3	38.02	0	0.00	38.15	3	323	0.93%
2023/04/28	3	37.85	0	0.00	37.85	3	323	0.93%
2023/04/26	2	37.25	2	37.20	37.70	0	322	0.00%
2023/04/25	1	37.70	10	37.59	37.00	-9	322	-2.79%
2023/04/21	0	0.00	4	38.40	38.50	-4	319	-1.25%
2023/04/20	0	0.00	12	38.82	38.95	-12	318	-3.77%
2023/04/19	0	0.00	8	39.84	39.75	-8	315	-2.54%
2023/04/18	8	40.25	23	40.00	39.85	-15	315	-4.76%
2023/04/17	9	40.44	0	0.00	40.25	9	314	2.86%
2023/04/14	0	0.00	14	40.31	40.25	-14	313	-4.47%
2023/04/13	0	0.00	3	40.80	40.50	-3	311	-0.96%
2023/04/12	3	41.25	0	0.00	41.20	3	309	0.97%
2023/04/10	0	0.00	1	40.60	40.50	-1	305	-0.33%
2023/04/06	5	40.46	0	0.00	40.55	5	304	1.64%
2023/03/31	0	0.00	1	40.10	40.25	-1	301	-0.33%
2023/03/30	7	40.25	0	0.00	40.55	7	300	2.33%
2023/03/29	8	40.09	0	0.00	39.70	8	298	2.68%
2023/03/28	3	40.15	7	39.65	39.60	-4	299	-1.33%
2023/03/27	6	39.98	0	0.00	39.80	6	298	2.01%
2023/03/24	0	0.00	4	39.96	40.00	-4	296	-1.35%
2023/03/23	6	39.53	0	0.00	39.40	6	296	2.02%
2023/03/22	0	0.00	1	39.30	39.60	-1	296	-0.34%
2023/03/21	0	0.00	1	38.80	38.95	-1	296	-0.34%
2023/03/17	5	38.11	0	0.00	38.30	5	300	1.67%
2023/03/13	6	37.88	1	38.60	38.60	5	303	1.65%
2023/03/10	6	38.91	0	0.00	38.75	6	298	2.01%
2023/03/09	11	39.98	0	0.00	39.75	11	298	3.68%
2023/03/08	2	40.60	4	40.35	40.40	-2	309	-0.65%
2023/03/07	0	0.00	12	40.49	40.20	-12	306	-3.92%
2023/03/06	0	0.00	26	40.61	40.35	-26	302	-8.61%
2023/03/03	2	41.20	42	41.06	40.90	-40	293	-13.63%
2023/03/02	0	0.00	1	41.45	42.00	-1	249	-0.40%
2023/02/23	1	37.70	0	0.00	37.50	1	193	0.52%
2023/02/15	0	0.00	1	36.40	36.05	-1	197	-0.51%
2023/02/14	1	36.60	0	0.00	36.45	1	197	0.51%
2023/02/13	2	36.60	0	0.00	36.60	2	198	1.01%
2023/02/10	1	36.75	0	0.00	36.60	1	200	0.50%
2023/02/09	31	37.02	0	0.00	36.95	31	199	15.57%
2023/02/07	6	36.12	0	0.00	36.00	6	194	3.08%
2023/02/06	3	35.95	0	0.00	35.80	3	195	1.54%
2023/02/03	7	35.99	0	0.00	36.10	7	196	3.56%
2023/02/02	27	35.71	0	0.00	36.25	27	194	13.86%
2023/02/01	2	35.00	15	34.83	35.00	-13	191	-6.79%
2023/01/31	0	0.00	6	34.83	34.75	-6	190	-3.14%
2023/01/30	0	0.00	9	34.65	34.65	-9	191	-4.70%
2023/01/17	0	0.00	11	34.37	34.25	-11	190	-5.77%
2023/01/16	25	34.63	0	0.00	34.70	25	191	13.03%
2023/01/13	0	0.00	14	34.29	34.10	-14	195	-7.17%
2023/01/12	0	0.00	12	34.33	34.30	-12	201	-5.95%
2023/01/11	0	0.00	21	34.41	34.30	-21	224	-9.36%
2023/01/10	46	35.10	5	34.88	34.75	41	227	18.06%
2023/01/09	0	0.00	8	35.16	35.15	-8	236	-3.39%
2023/01/06	7	35.47	5	35.22	35.10	2	238	0.84%
2023/01/05	18	35.09	1	34.85	35.10	17	251	6.77%
2023/01/04	0	0.00	2	35.00	34.85	-2	249	-0.80%
2023/01/03	0	0.00	7	34.70	34.70	-7	251	-2.78%
2022/12/30	0	0.00	8	34.69	34.65	-8	251	-3.19%
2022/12/29	4	34.96	0	0.00	35.00	4	251	1.59%
2022/12/28	0	0.00	6	34.20	34.20	-6	256	-2.34%
2022/12/27	8	35.26	0	0.00	35.15	8	254	3.15%
2022/12/26	0	0.00	2	35.13	34.95	-2	254	-0.79%
2022/12/23	0	0.00	2	35.18	35.15	-2	254	-0.79%
2022/12/22	0	0.00	5	35.36	35.30	-5	255	-1.95%
2022/12/21	9	35.30	3	35.18	35.50	6	257	2.33%
2022/12/20	0	0.00	19	35.10	34.60	-19	259	-7.32%
2022/12/19	12	35.94	11	35.75	35.80	1	264	0.38%
2022/12/16	0	0.00	4	36.01	36.05	-4	277	-1.44%
2022/12/15	7	35.63	4	35.18	36.00	3	287	1.04%
2022/12/14	0	0.00	4	34.50	35.15	-4	285	-1.40%
2022/12/13	0	0.00	8	34.31	34.25	-8	286	-2.79%
2022/12/12	0	0.00	40	34.61	34.35	-40	286	-13.95%
2022/12/09	54	35.47	2	35.25	35.25	52	285	18.24%
2022/12/08	0	0.00	3	34.52	34.80	-3	283	-1.06%
2022/12/07	9	34.77	24	34.63	34.50	-15	287	-5.22%
2022/12/06	24	35.59	0	0.00	35.00	24	285	8.41%
2022/12/05	84	35.43	1	35.20	35.50	83	286	28.96%
2022/12/02	1	34.90	15	34.85	34.95	-14	282	-4.96%
2022/12/01	81	34.79	1	35.15	35.15	80	282	28.30%
2022/11/30	1	33.85	60	34.31	33.90	-59	279	-21.12%
2022/11/29	37	33.37	0	0.00	33.65	37	266	13.89%
2022/11/28	0	0.00	12	32.89	32.90	-12	276	-4.34%
2022/11/25	0	0.00	4	32.94	32.80	-4	282	-1.42%
2022/11/24	2	33.20	16	33.31	33.00	-14	283	-4.93%
2022/11/23	0	0.00	7	33.73	33.65	-7	282	-2.48%
2022/11/22	3	33.48	18	33.62	33.70	-15	282	-5.30%
2022/11/21	59	33.42	1	32.75	33.85	58	279	20.72%
2022/11/18	7	33.00	19	32.29	32.35	-12	273	-4.39%
2022/11/17	33	32.39	14	31.89	32.70	19	273	6.95%
2022/11/16	17	31.61	1	31.70	31.70	16	278	5.74%
2022/11/15	0	0.00	3	31.40	31.35	-3	281	-1.06%
2022/11/14	0	0.00	4	31.36	31.60	-4	296	-1.35%
2022/11/11	0	0.00	21	31.40	30.90	-21	349	-6.01%
2022/11/10	0	0.00	12	31.49	31.40	-12	366	-3.27%
2022/11/09	14	31.44	4	31.58	31.65	10	368	2.71%
2022/11/08	4	32.88	17	32.19	31.55	-13	372	-3.49%
2022/11/07	0	0.00	1	32.25	32.25	-1	371	-0.27%
2022/11/04	5	32.66	1	32.60	32.60	4	372	1.07%
2022/11/03	19	32.26	0	0.00	32.35	19	373	5.08%
2022/11/02	0	0.00	5	32.28	32.20	-5	383	-1.30%
2022/11/01	16	31.60	1	31.60	31.85	15	386	3.88%
2022/10/31	3	30.68	1	30.95	30.90	2	394	0.51%
2022/10/28	5	30.40	1	30.15	30.10	4	400	1.00%
2022/10/27	7	30.55	4	31.11	30.90	3	403	0.74%
2022/10/26	6	30.83	1	30.75	30.70	5	405	1.23%
2022/10/25	1	31.20	1	31.15	31.10	0	405	0.00%
2022/10/24	0	0.00	3	31.75	31.40	-3	406	-0.74%
2022/10/21	0	0.00	2	31.40	31.25	-2	409	-0.49%
2022/10/20	1	33.10	22	32.58	32.00	-21	414	-5.07%
2022/10/19	39	33.14	20	33.51	32.80	19	412	4.61%
2022/10/18	0	0.00	21	31.88	32.00	-21	389	-5.39%
2022/10/17	0	0.00	20	31.13	31.95	-20	390	-5.13%
2022/10/14	0	0.00	22	31.01	30.75	-22	385	-5.71%
2022/10/13	0	0.00	8	29.84	30.75	-8	388	-2.06%
2022/10/12	1	30.80	5	30.60	30.45	-4	381	-1.05%
2022/10/11	4	30.10	4	30.61	30.65	0	386	0.00%
2022/10/07	0	0.00	3	30.65	30.55	-3	388	-0.77%
2022/10/06	0	0.00	1	30.45	30.45	-1	393	-0.25%
2022/10/05	29	30.19	18	30.81	30.50	11	402	2.74%
2022/10/04	2	29.25	0	0.00	29.55	2	406	0.49%
2022/10/03	5	29.16	0	0.00	29.00	5	410	1.22%
2022/09/30	16	29.34	0	0.00	29.20	16	415	3.85%
2022/09/29	0	0.00	2	29.08	29.10	-2	422	-0.47%
2022/09/28	20	28.70	3	28.78	28.60	17	431	3.94%
2022/09/27	0	0.00	7	28.82	29.35	-7	437	-1.60%
2022/09/26	7	29.56	21	29.06	28.70	-14	441	-3.17%
2022/09/23	3	30.47	85	31.31	30.00	-82	444	-18.44%
2022/09/22	36	31.65	1	32.45	32.40	35	441	7.93%
2022/09/21	27	30.56	2	30.63	30.80	25	435	5.74%
2022/09/20	0	0.00	2	30.10	30.15	-2	437	-0.46%
2022/09/19	0	0.00	4	30.31	30.30	-4	438	-0.91%
2022/09/16	5	30.71	3	30.72	30.55	2	440	0.45%
2022/09/15	0	0.00	11	30.70	30.50	-11	446	-2.46%
2022/09/14	15	30.95	2	30.35	30.90	13	451	2.88%
2022/09/13	8	30.30	0	0.00	30.25	8	451	1.77%
2022/09/12	3	30.23	0	0.00	30.25	3	459	0.65%
2022/09/08	9	30.03	0	0.00	30.25	9	461	1.95%
2022/09/07	9	29.39	0	0.00	29.60	9	469	1.92%
2022/09/06	8	29.53	2	30.00	29.35	6	475	1.26%
2022/09/05	5	30.71	5	30.75	30.35	0	474	0.00%
2022/09/02	16	31.81	51	31.38	31.05	-35	476	-7.34%
2022/09/01	20	30.93	0	0.00	30.95	20	473	4.23%
2022/08/31	9	30.13	0	0.00	30.25	9	496	1.81%
2022/08/30	10	30.00	3	29.97	30.00	7	496	1.41%
2022/08/29	11	29.37	7	29.10	29.45	4	498	0.80%
2022/08/26	1	30.50	3	30.18	30.00	-2	500	-0.40%
2022/08/25	0	0.00	5	30.43	30.20	-5	512	-0.98%
2022/08/24	4	30.05	9	30.08	30.35	-5	527	-0.95%
2022/08/23	2	29.78	14	30.11	29.90	-12	528	-2.27%
2022/08/22	4	30.10	1	30.80	29.80	3	525	0.57%
2022/08/19	7	30.79	5	31.00	30.55	2	522	0.38%
2022/08/18	9	31.48	222	32.25	31.40	-213	510	-41.71%	大賣/鉅額交易
2022/08/17	30	30.35	0	0.00	31.75	30	460	6.52%
2022/08/16	3	29.25	4	29.18	28.90	-1	450	-0.22%
2022/08/15	8	29.00	0	0.00	28.85	8	452	1.77%
2022/08/12	3	28.38	2	28.30	28.35	1	450	0.22%
2022/08/10	0	0.00	21	28.21	28.20	-21	459	-4.57%
2022/08/09	2	28.30	11	28.04	27.85	-9	460	-1.96%
2022/08/08	0	0.00	17	27.89	28.15	-17	465	-3.65%
2022/08/05	16	27.44	21	27.17	28.00	-5	469	-1.07%
2022/08/04	0	0.00	17	26.20	26.55	-17	465	-3.65%
2022/08/03	43	26.41	0	0.00	26.45	43	462	9.30%
2022/08/02	15	25.75	0	0.00	25.85	15	463	3.24%
2022/08/01	0	0.00	7	25.80	26.10	-7	470	-1.49%
2022/07/29	0	0.00	11	25.66	25.75	-11	481	-2.29%
2022/07/28	0	0.00	26	25.64	25.55	-26	494	-5.26%
2022/07/27	7	25.11	3	25.80	25.75	4	500	0.80%
2022/07/26	1	24.95	32	24.46	24.60	-31	506	-6.12%
2022/07/25	1	24.95	8	24.84	25.05	-7	516	-1.36%
2022/07/22	2	25.20	6	24.88	24.80	-4	523	-0.76%
2022/07/21	29	25.03	5	24.93	24.95	24	547	4.38%
2022/07/20	2	25.15	0	0.00	24.75	2	563	0.36%
2022/07/19	0	0.00	22	25.41	25.25	-22	565	-3.89%
2022/07/18	0	0.00	11	25.74	25.50	-11	588	-1.87%
2022/07/15	12	25.24	0	0.00	25.65	12	612	1.96%
2022/07/14	19	24.46	0	0.00	24.70	19	617	3.08%
2022/07/13	51	25.46	0	0.00	25.60	51	621	8.21%
2022/07/12	1	24.75	50	25.14	24.75	-49	624	-7.84%
2022/07/11	4	26.29	15	25.94	26.25	-11	618	-1.78%
2022/07/08	14	26.69	18	26.60	26.65	-4	617	-0.65%
2022/07/07	66	26.04	0	0.00	26.25	66	615	10.72%
2022/07/06	23	25.85	30	26.03	25.20	-7	615	-1.14%
2022/07/05	50	26.65	0	0.00	26.45	50	614	8.14%
2022/07/04	42	26.10	3	26.25	25.95	39	611	6.38%
2022/07/01	51	26.55	8	26.73	25.95	43	612	7.02%
2022/06/30	20	27.52	8	28.45	27.10	12	608	1.97%
2022/06/29	0	0.00	15	29.01	28.70	-15	611	-2.45%
2022/06/28	0	0.00	1	29.80	29.40	-1	608	-0.16%
2022/06/27	12	30.10	2	30.35	30.30	10	613	1.63%
2022/06/24	2	29.53	0	0.00	29.05	2	634	0.32%
2022/06/23	47	28.79	0	0.00	28.95	47	635	7.39%
2022/06/22	3	29.00	5	29.23	28.70	-2	636	-0.31%
2022/06/21	10	30.29	0	0.00	30.30	10	632	1.58%
2022/06/20	3	29.88	1	31.55	29.20	2	635	0.31%
2022/06/17	10	31.36	1	31.45	31.10	9	633	1.42%
2022/06/16	1	33.05	8	33.57	31.80	-7	632	-1.11%
2022/06/15	25	33.95	1	33.40	33.35	24	625	3.84%
2022/06/14	5	34.10	0	0.00	34.45	5	622	0.80%
2022/06/13	4	34.49	0	0.00	34.40	4	622	0.64%
2022/06/10	3	35.65	18	35.60	35.40	-15	627	-2.39%
2022/06/09	8	37.00	1	37.25	36.45	7	621	1.13%
2022/06/08	0	0.00	23	35.55	35.45	-23	595	-3.86%
2022/06/02	0	0.00	36	36.25	35.65	-36	616	-5.84%
2022/06/01	6	35.26	1	35.30	36.65	5	620	0.81%
2022/05/31	2	34.65	0	0.00	34.80	2	610	0.33%
2022/05/27	0	0.00	8	33.74	33.85	-8	609	-1.31%
2022/05/26	0	0.00	7	33.46	33.40	-7	616	-1.14%
2022/05/25	0	0.00	12	33.43	33.50	-12	623	-1.93%
2022/05/24	5	34.34	0	0.00	33.50	5	629	0.79%
2022/05/23	17	34.84	0	0.00	34.60	17	626	2.71%
2022/05/20	5	34.67	1	34.70	34.65	4	626	0.64%
2022/05/19	8	34.61	8	34.51	34.80	0	629	0.00%
2022/05/18	4	34.30	11	33.87	34.30	-7	629	-1.11%
2022/05/17	0	0.00	10	33.68	33.75	-10	627	-1.59%
2022/05/16	11	33.91	10	34.49	33.85	1	624	0.16%
2022/05/13	24	33.71	0	0.00	34.45	24	611	3.93%
2022/05/12	0	0.00	2	33.45	32.50	-2	607	-0.33%
2022/05/11	0	0.00	14	33.90	33.65	-14	604	-2.32%
2022/05/10	0	0.00	24	34.05	34.40	-24	604	-3.97%
2022/05/09	0	0.00	35	34.33	33.85	-35	605	-5.78%
2022/05/06	20	35.23	14	35.03	35.35	6	602	1.00%
2022/05/05	0	0.00	5	35.12	35.50	-5	594	-0.84%
2022/05/04	0	0.00	35	34.33	34.15	-35	584	-5.99%
2022/05/03	41	33.93	3	33.02	34.30	38	577	6.58%
2022/04/29	0	0.00	7	33.35	33.00	-7	578	-1.21%
2022/04/28	41	32.93	0	0.00	33.00	41	576	7.11%
2022/04/27	0	0.00	1	32.60	32.40	-1	578	-0.17%
2022/04/26	1	32.95	26	32.72	32.95	-25	554	-4.51%
2022/04/25	0	0.00	11	31.85	32.20	-11	541	-2.03%
2022/04/22	0	0.00	95	32.74	32.35	-95	539	-17.60%
2022/04/21	36	31.68	0	0.00	33.05	36	578	6.22%
2022/04/20	4	30.66	18	30.27	30.55	-14	612	-2.29%
2022/04/19	61	29.42	4	29.59	29.90	57	612	9.31%
2022/04/18	1	29.65	3	28.58	28.50	-2	611	-0.33%
2022/04/15	0	0.00	10	30.19	30.05	-10	607	-1.65%
2022/04/14	0	0.00	8	30.98	31.00	-8	616	-1.30%
2022/04/13	22	30.90	0	0.00	31.10	22	620	3.55%
2022/04/12	0	0.00	5	29.97	30.00	-5	625	-0.80%
2022/04/11	1	30.75	1	32.00	30.60	0	633	0.00%
2022/04/08	3	32.23	0	0.00	32.15	3	641	0.47%
2022/04/07	0	0.00	17	32.65	31.85	-17	643	-2.64%
2022/04/06	0	0.00	32	33.72	33.35	-32	647	-4.94%
2022/04/01	5	33.55	1	33.35	34.40	4	662	0.60%
2022/03/31	0	0.00	41	32.99	32.95	-41	671	-6.11%
2022/03/30	0	0.00	67	33.51	33.45	-67	690	-9.70%
2022/03/29	42	34.10	47	33.58	33.70	-5	723	-0.69%
2022/03/28	16	32.37	11	32.03	32.50	5	838	0.60%
2022/03/25	2	32.23	0	0.00	32.10	2	885	0.23%
2022/03/24	26	32.48	7	32.42	32.50	19	881	2.15%
2022/03/23	47	32.43	0	0.00	32.50	47	882	5.32%
2022/03/22	13	31.74	0	0.00	31.75	13	881	1.48%
2022/03/21	34	32.21	1	32.05	31.75	33	878	3.75%
2022/03/18	18	32.18	0	0.00	32.15	18	883	2.04%
2022/03/17	26	31.90	0	0.00	32.15	26	890	2.92%
2022/03/16	8	30.73	1	30.90	30.70	7	893	0.78%
2022/03/15	5	30.50	4	30.60	30.20	1	896	0.11%
2022/03/14	4	32.18	10	32.20	32.05	-6	890	-0.67%
2022/03/11	2	32.15	11	32.16	32.15	-9	895	-1.00%
2022/03/10	6	32.80	6	32.74	32.40	0	895	0.00%
2022/03/09	7	31.79	11	31.83	32.20	-4	902	-0.44%
2022/03/08	77	31.17	14	31.57	30.60	63	904	6.97%
2022/03/07	4	33.00	4	34.31	32.50	0	898	0.00%
2022/03/03	6	37.03	0	0.00	36.85	6	904	0.66%
2022/03/02	8	36.80	0	0.00	36.65	8	920	0.87%
2022/02/25	0	0.00	1	36.55	36.30	-1	962	-0.10%
2022/02/24	0	0.00	21	36.05	35.90	-21	973	-2.16%
2022/02/21	1	37.85	5	37.87	37.80	-4	1,088	-0.37%
2022/02/18	3	37.72	3	38.13	37.80	0	1,100	0.00%
2022/02/17	0	0.00	9	37.47	37.45	-9	1,125	-0.80%
2022/02/16	0	0.00	14	37.85	37.75	-14	1,160	-1.21%
2022/02/15	4	37.61	2	37.88	37.50	2	1,191	0.17%
2022/02/14	8	36.96	7	37.10	36.95	1	1,229	0.08%
2022/02/11	15	38.05	6	37.98	37.80	9	1,250	0.72%
2022/02/10	12	38.08	12	38.26	38.10	0	1,273	0.00%
2022/02/09	1	38.60	4	38.58	38.60	-3	1,306	-0.23%
2022/02/08	4	37.84	40	37.91	38.40	-36	1,362	-2.64%
2022/02/07	1	35.70	3	35.98	37.25	-2	1,411	-0.14%
2022/01/26	23	35.67	10	35.61	35.60	13	1,530	0.85%
2022/01/25	20	35.78	0	0.00	35.55	20	1,638	1.22%
2022/01/24	25	35.64	6	35.57	36.10	19	1,784	1.06%
2022/01/21	5	38.10	8	37.99	37.40	-3	2,006	-0.15%
2022/01/20	8	38.18	23	38.45	38.70	-15	2,248	-0.67%
2022/01/19	17	38.58	5	38.34	38.35	12	2,359	0.51%
2022/01/18	10	38.59	8	38.66	38.65	2	2,444	0.08%
2022/01/17	5	38.61	1	38.70	38.75	4	2,489	0.16%
2022/01/14	78	38.76	39	38.59	38.30	39	2,503	1.56%
2022/01/13	19	38.61	2	39.35	37.95	17	2,516	0.68%
2022/01/12	14	42.58	0	0.00	42.15	14	2,549	0.55%
2022/01/11	11	42.96	1	43.45	42.85	10	2,569	0.39%
2022/01/10	1	42.80	2	44.08	43.85	-1	2,657	-0.04%
2022/01/07	3	42.72	0	0.00	42.90	3	2,678	0.11%
2022/01/05	8	44.40	2	44.20	44.15	6	2,681	0.22%
2022/01/04	1	44.70	14	44.85	44.85	-13	2,707	-0.48%
2022/01/03	11	44.22	7	45.50	44.85	4	2,703	0.15%
2021/12/30	6	43.72	4	43.63	43.60	2	2,698	0.07%
2021/12/29	5	44.21	33	44.01	43.80	-28	2,704	-1.04%
2021/12/28	31	44.97	7	44.99	43.70	24	2,712	0.88%
2021/12/27	10	45.73	32	45.83	45.00	-22	2,707	-0.81%
2021/12/23	0	0.00	17	47.70	46.80	-17	2,710	-0.63%
2021/12/22	58	47.98	68	48.05	47.50	-10	2,705	-0.37%
2021/12/21	6	46.33	9	46.25	46.95	-3	2,598	-0.12%
2021/12/20	2	43.20	1	43.05	42.70	1	2,596	0.04%
2021/12/17	3	42.60	20	42.47	42.70	-17	2,614	-0.65%
2021/12/16	1	43.45	12	43.00	42.95	-11	2,645	-0.42%
2021/12/15	47	42.96	2	42.73	42.90	45	2,717	1.66%
2021/12/14	16	43.26	17	42.97	42.20	-1	2,794	-0.04%
2021/12/13	28	43.22	0	0.00	43.80	28	2,793	1.00%
2021/12/10	5	43.35	5	43.86	43.35	0	2,802	0.00%
2021/12/09	9	44.26	9	44.37	44.15	0	2,884	0.00%
2021/12/08	17	44.48	2	44.55	44.25	15	2,924	0.51%
2021/12/07	4	43.98	6	44.45	44.60	-2	2,935	-0.07%
2021/12/06	10	44.68	8	44.72	44.60	2	2,949	0.07%
2021/12/03	12	44.89	10	45.26	44.55	2	3,013	0.07%
2021/12/02	7	44.05	4	44.60	44.00	3	3,234	0.09%
2021/12/01	4	44.61	96	44.56	44.40	-92	3,300	-2.79%
2021/11/30	0	0.00	6	45.29	45.30	-6	3,297	-0.18%
2021/11/29	9	44.76	110	44.11	44.70	-101	3,310	-3.05%	大賣/鉅額交易
2021/11/26	3	45.43	4	45.68	45.10	-1	3,310	-0.03%
2021/11/25	2	47.48	3	47.28	46.85	-1	3,310	-0.03%
2021/11/24	9	46.74	8	47.48	47.70	1	3,305	0.03%
2021/11/23	1	46.15	0	0.00	45.55	1	3,283	0.03%
2021/11/22	0	0.00	1	47.00	46.10	-1	3,282	-0.03%
2021/11/19	2	47.60	1	47.50	47.05	1	3,293	0.03%
2021/11/18	25	49.13	127	49.24	48.30	-102	3,280	-3.11%	大賣/鉅額交易
2021/11/17	5	48.31	18	48.21	48.10	-13	3,225	-0.40%
2021/11/16	1	47.70	92	48.28	48.10	-91	3,240	-2.81%
2021/11/15	5	46.55	86	47.78	49.05	-81	3,233	-2.51%
2021/11/12	63	47.25	25	46.83	46.30	38	3,236	1.17%
2021/11/11	15	48.21	218	47.63	46.50	-203	3,287	-6.18%	大賣/鉅額交易
2021/11/10	9	47.76	71	47.94	48.10	-62	3,291	-1.88%
2021/11/09	58	48.00	71	48.37	48.00	-13	3,279	-0.40%
2021/11/08	24	48.35	86	48.25	47.70	-62	3,262	-1.90%
2021/11/05	74	48.03	12	48.43	47.50	62	3,250	1.91%
2021/11/04	186	49.63	26	49.27	49.00	160	3,212	4.98%	大買/鉅額交易
2021/11/03	73	50.12	166	50.10	48.75	-93	3,192	-2.91%	大賣/
2021/11/02	213	53.20	16	53.61	53.00	197	3,097	6.36%	大買/鉅額交易
2021/11/01	164	54.81	30	54.28	54.30	134	3,001	4.46%	大買/鉅額交易
2021/10/29	29	51.44	335	50.15	51.40	-306	2,867	-10.67%	大賣/鉅額交易
2021/10/28	259	51.22	10	51.27	51.70	249	2,648	9.40%	大買/鉅額交易
2021/10/27	29	46.04	86	45.87	47.00	-57	2,431	-2.34%
2021/10/26	115	44.82	13	45.33	44.25	102	2,357	4.33%	大買/鉅額交易
2021/10/25	40	44.00	50	43.78	44.40	-10	2,315	-0.43%
2021/10/22	38	42.57	0	0.00	43.05	38	2,339	1.62%
2021/10/21	2	42.25	23	43.61	42.00	-21	2,380	-0.88%
2021/10/20	109	42.13	87	43.61	43.85	22	2,390	0.92%	大買/
2021/10/19	8	41.66	12	41.64	41.25	-4	2,361	-0.17%
2021/10/18	18	41.60	127	41.23	40.85	-109	2,475	-4.40%	大賣/鉅額交易
2021/10/15	107	40.36	0	0.00	40.45	107	2,510	4.26%	大買/鉅額交易
2021/10/14	6	39.09	11	39.06	39.15	-5	2,589	-0.19%
2021/10/13	8	38.97	82	38.95	39.00	-74	2,772	-2.67%
2021/10/12	76	39.06	7	39.02	39.35	69	2,916	2.37%
2021/10/08	9	38.31	24	38.27	38.05	-15	2,987	-0.50%
2021/10/07	4	38.40	6	38.38	38.35	-2	3,081	-0.06%
2021/10/06	5	37.90	40	38.53	37.50	-35	3,120	-1.12%
2021/10/05	4	38.31	3	37.92	38.50	1	3,168	0.03%
2021/10/01	36	38.14	27	39.05	37.90	9	3,197	0.28%
2021/09/30	1	39.70	1	39.80	39.85	0	3,219	0.00%
2021/09/29	42	40.28	12	39.94	39.35	30	3,292	0.91%
2021/09/28	42	41.58	37	41.55	41.20	5	3,371	0.15%
2021/09/27	25	42.14	22	41.96	41.85	3	3,445	0.09%
2021/09/24	20	41.16	8	41.11	41.30	12	3,729	0.32%
2021/09/23	12	40.63	261	40.57	40.90	-249	3,763	-6.62%	大賣/鉅額交易
2021/09/22	304	40.58	49	41.10	41.20	255	3,937	6.48%	大買/鉅額交易
2021/09/17	8	40.83	9	40.71	39.85	-1	3,900	-0.03%
2021/09/16	2	39.73	0	0.00	39.55	2	3,884	0.05%
2021/09/15	3	40.00	1	39.95	39.95	2	3,883	0.05%
2021/09/14	8	41.43	389	41.28	40.60	-381	3,873	-9.84%	大賣/鉅額交易
2021/09/13	394	40.74	15	41.28	42.00	379	3,792	9.99%	大買/鉅額交易
2021/09/10	4	39.36	2	39.30	39.20	2	3,753	0.05%
2021/09/09	5	38.79	12	38.98	39.50	-7	3,744	-0.19%
2021/09/08	57	38.98	65	38.57	38.90	-8	3,731	-0.21%
2021/09/07	23	40.31	363	41.11	38.20	-340	3,670	-9.26%	大賣/鉅額交易
2021/09/06	219	42.14	8	41.91	42.35	211	3,439	6.13%	大買/鉅額交易
2021/09/03	7	38.93	28	38.73	38.50	-21	3,366	-0.62%
2021/09/02	105	38.83	18	38.85	38.85	87	3,365	2.59%	大買/
2021/09/01	55	39.15	85	39.39	38.30	-30	3,351	-0.90%
2021/08/31	31	40.10	20	39.88	39.85	11	3,332	0.33%
2021/08/30	96	39.98	3	39.92	39.70	93	3,320	2.80%
2021/08/27	18	39.10	24	39.08	38.90	-6	3,310	-0.18%
2021/08/26	13	38.90	6	38.81	39.20	7	3,300	0.21%
2021/08/25	18	38.18	38	38.92	39.15	-20	3,292	-0.61%
2021/08/24	6	37.63	103	37.15	37.30	-97	3,265	-2.97%	大賣/
2021/08/23	41	37.40	95	36.96	37.80	-54	3,260	-1.66%
2021/08/20	108	35.68	17	35.96	35.65	91	3,246	2.80%	大買/
2021/08/19	40	35.21	5	35.46	34.25	35	3,218	1.09%
2021/08/18	32	34.70	38	34.79	36.20	-6	3,201	-0.19%
2021/08/17	40	34.72	24	34.87	33.90	16	3,174	0.50%
2021/08/16	18	35.40	19	34.78	34.60	-1	3,100	-0.03%
2021/08/13	7	38.83	9	38.71	38.40	-2	3,067	-0.07%
2021/08/12	4	38.56	7	38.81	38.75	-3	3,071	-0.10%
2021/08/11	19	39.12	11	39.06	38.80	8	3,080	0.26%
2021/08/10	7	38.86	9	39.16	39.40	-2	3,078	-0.06%
2021/08/09	43	39.84	100	39.46	38.55	-57	3,085	-1.85%
2021/08/06	54	39.16	17	38.84	39.00	37	3,085	1.20%
2021/08/05	35	39.31	21	38.93	38.70	14	3,096	0.45%
2021/08/04	14	39.45	13	39.38	38.80	1	3,156	0.03%
2021/08/03	18	39.60	8	39.70	39.60	10	3,184	0.31%
2021/08/02	1	38.25	2	38.50	39.10	-1	3,188	-0.03%
2021/07/30	0	0.00	20	39.07	38.65	-20	3,165	-0.63%
2021/07/28	22	40.29	0	0.00	38.50	22	3,132	0.70%
2021/07/26	12	42.05	23	42.12	42.95	-11	3,106	-0.35%
2021/07/23	0	0.00	22	44.84	43.00	-22	3,041	-0.72%
2021/07/22	0	0.00	22	45.90	44.80	-22	3,031	-0.73%
2021/07/21	0	0.00	58	44.08	46.90	-58	2,978	-1.95%
2021/07/20	0	0.00	2	42.73	42.65	-2	2,899	-0.07%
2021/07/16	0	0.00	5	45.12	43.65	-5	2,695	-0.19%
2021/07/13	0	0.00	30	39.80	39.00	-30	2,388	-1.26%
2021/07/12	0	0.00	3	39.75	40.50	-3	2,367	-0.13%
2021/07/07	0	0.00	34	36.74	36.45	-34	2,389	-1.42%
2021/07/06	34	35.80	0	0.00	35.10	34	2,398	1.42%
2021/07/05	55	40.25	0	0.00	38.30	55	2,388	2.30%
2021/07/02	1	38.45	0	0.00	41.60	1	2,308	0.04%
2021/07/01	60	36.69	25	38.79	39.25	35	2,231	1.57%
2021/06/25	11	25.47	0	0.00	27.35	11	1,951	0.56%
2021/06/24	1	24.90	5	24.85	24.90	-4	1,906	-0.21%
2021/06/23	2	24.78	0	0.00	24.90	2	1,919	0.10%
2021/06/22	1	24.45	0	0.00	24.50	1	1,944	0.05%
2021/06/21	2	24.60	8	24.45	24.50	-6	1,990	-0.30%
2021/06/18	1	24.60	0	0.00	24.45	1	2,083	0.05%
2021/06/17	1	24.35	0	0.00	24.60	1	2,195	0.05%
2021/06/16	3	23.97	0	0.00	24.05	3	2,249	0.13%
2021/06/15	2	23.30	0	0.00	23.40	2	2,255	0.09%
2021/06/11	2	23.50	0	0.00	23.50	2	2,255	0.09%
2021/06/10	4	23.44	4	23.45	23.50	0	2,262	0.00%
2021/06/09	1	23.60	11	23.83	23.60	-10	2,261	-0.44%
2021/06/08	2	24.15	11	24.15	24.20	-9	2,258	-0.40%
2021/06/07	12	24.38	11	24.15	24.15	1	2,260	0.04%
2021/06/04	1	24.50	8	24.41	24.30	-7	2,279	-0.31%
2021/06/03	4	24.95	10	24.89	24.90	-6	2,286	-0.26%
2021/06/02	10	24.72	36	24.91	24.70	-26	2,287	-1.14%
2021/06/01	7	25.20	16	25.12	25.15	-9	2,284	-0.39%
2021/05/28	11	24.65	12	24.58	24.40	-1	2,266	-0.04%
2021/05/27	4	24.45	11	24.35	24.40	-7	2,258	-0.31%
2021/05/26	0	0.00	1	24.55	24.50	-1	2,255	-0.04%
2021/05/25	2	24.55	17	24.80	24.50	-15	2,253	-0.67%
2021/05/24	10	24.44	4	24.40	24.50	6	2,244	0.27%
2021/05/21	2	23.90	11	24.03	24.20	-9	2,238	-0.40%
2021/05/20	0	0.00	14	24.09	23.90	-14	2,229	-0.63%
2021/05/19	3	23.40	27	23.49	23.60	-24	2,216	-1.08%
2021/05/18	21	23.51	31	22.83	23.65	-10	2,200	-0.45%
2021/05/17	127	21.86	0	0.00	21.55	127	2,195	5.79%	大買/鉅額交易
2021/05/14	0	0.00	30	23.24	22.60	-30	2,165	-1.39%
2021/05/13	0	0.00	19	22.48	22.85	-19	2,129	-0.89%
2021/05/12	55	23.63	20	22.68	22.15	35	2,092	1.67%
2021/05/11	20	24.48	11	24.64	24.20	9	2,020	0.45%
2021/05/10	5	26.39	39	26.50	26.20	-34	1,980	-1.72%
2021/05/07	0	0.00	25	26.25	26.50	-25	1,962	-1.27%
2021/05/06	85	25.28	25	26.32	26.10	60	1,950	3.08%
2021/05/05	19	26.09	20	26.38	25.65	-1	1,920	-0.05%
2021/05/04	91	25.77	160	26.64	27.15	-69	1,911	-3.61%	大賣/
2021/05/03	31	27.86	18	28.25	27.50	13	1,846	0.70%
2021/04/29	14	29.05	4	29.04	29.15	10	1,803	0.55%
2021/04/28	31	28.95	13	29.07	29.05	18	1,782	1.01%
2021/04/27	1	28.65	1	27.35	28.95	0	1,730	0.00%
2021/04/26	0	0.00	9	27.11	26.90	-9	1,655	-0.54%
2021/04/23	2	26.05	3	26.08	26.70	-1	1,609	-0.06%
2021/04/22	0	0.00	4	25.65	25.00	-4	1,570	-0.25%
2021/04/21	11	26.10	3	26.05	26.15	8	1,529	0.52%
2021/04/20	19	26.30	0	0.00	26.10	19	1,524	1.25%
2021/04/19	5	26.35	12	26.46	26.30	-7	1,511	-0.46%
2021/04/16	20	25.79	16	25.76	26.00	4	1,517	0.26%
2021/04/15	0	0.00	2	25.88	25.45	-2	1,491	-0.13%
2021/04/14	36	24.68	36	25.07	25.10	0	1,460	0.00%
2021/04/13	25	26.60	20	25.89	25.60	5	1,411	0.35%
2021/04/12	28	25.84	11	25.80	25.60	17	1,389	1.22%
2021/04/09	11	25.25	1	25.20	26.20	10	1,330	0.75%
2021/04/08	5	24.39	1	24.25	24.30	4	1,257	0.32%
2021/04/06	0	0.00	1	24.00	24.00	-1	1,203	-0.08%
2021/04/01	0	0.00	1	23.50	23.85	-1	1,160	-0.09%
2021/03/23	7	21.42	15	21.62	21.25	-8	759	-1.05%
2021/03/19	0	0.00	2	19.88	20.45	-2	547	-0.37%
2021/03/17	1	19.00	2	18.98	18.95	-1	484	-0.21%
2021/03/16	2	18.90	0	0.00	18.95	2	497	0.40%
2021/03/12	2	18.50	0	0.00	18.50	2	497	0.40%
2021/03/11	2	18.70	0	0.00	18.65	2	501	0.40%
2021/03/10	2	18.65	0	0.00	18.75	2	506	0.39%
2021/03/09	2	17.88	0	0.00	18.05	2	499	0.40%
2021/03/03	1	17.85	0	0.00	17.85	1	553	0.18%
2021/03/02	1	17.90	0	0.00	17.80	1	660	0.15%
2021/02/23	2	17.90	0	0.00	17.95	2	748	0.27%
2021/02/22	2	17.80	0	0.00	17.85	2	749	0.27%
2021/02/17	2	17.10	0	0.00	17.15	2	784	0.26%
2021/01/19	0	0.00	102	17.48	17.50	-102	800	-12.74%	大賣/鉅額交易
2021/01/18	0	0.00	37	17.52	17.30	-37	834	-4.43%
2021/01/15	0	0.00	103	18.03	17.65	-103	830	-12.40%	大賣/鉅額交易
2021/01/14	0	0.00	31	18.32	18.20	-31	823	-3.76%
2021/01/13	0	0.00	13	18.26	18.25	-13	831	-1.56%
2021/01/12	1	18.20	15	18.40	18.15	-14	822	-1.70%
2021/01/11	0	0.00	55	18.79	18.65	-55	817	-6.73%
2021/01/08	3	19.10	2	19.30	19.10	1	788	0.13%
2021/01/07	10	19.11	18	18.98	19.10	-8	785	-1.02%
2021/01/06	29	19.05	40	19.46	19.05	-11	778	-1.41%
2021/01/05	1	19.80	8	19.75	19.80	-7	768	-0.91%
2021/01/04	36	19.64	0	0.00	19.70	36	745	4.83%
2020/12/31	5	19.41	0	0.00	19.40	5	739	0.68%
2020/12/30	21	19.51	0	0.00	19.45	21	736	2.85%
2020/12/29	22	19.52	13	19.45	19.45	9	736	1.22%
2020/12/28	15	19.34	0	0.00	19.35	15	730	2.05%
2020/12/25	3	18.95	3	19.05	19.05	0	725	0.00%
2020/12/23	0	0.00	3	18.68	18.60	-3	735	-0.41%
2020/12/22	13	18.52	1	19.00	18.50	12	741	1.62%
2020/12/21	13	18.99	22	19.14	19.10	-9	745	-1.21%
2020/12/18	9	19.54	0	0.00	19.30	9	744	1.21%
2020/12/17	7	19.69	0	0.00	19.55	7	745	0.94%
2020/12/16	9	19.58	0	0.00	19.65	9	760	1.18%
2020/12/15	6	19.70	20	19.62	19.35	-14	761	-1.84%
2020/12/14	15	19.60	1	19.50	19.65	14	760	1.84%
2020/12/11	12	19.29	33	19.45	19.35	-21	760	-2.76%
2020/12/10	10	19.76	13	19.84	19.70	-3	755	-0.40%
2020/12/08	17	19.50	1	19.50	19.40	16	747	2.14%
2020/12/07	4	19.45	21	19.58	19.35	-17	749	-2.27%
2020/12/04	0	0.00	1	19.85	19.80	-1	752	-0.13%
2020/12/02	0	0.00	1	19.95	19.75	-1	739	-0.14%
2020/12/01	0	0.00	8	20.20	19.80	-8	736	-1.09%
2020/11/27	2	19.95	0	0.00	20.25	2	716	0.28%
2020/11/26	0	0.00	133	20.47	20.50	-133	691	-19.24%	大賣/鉅額交易
2020/11/25	19	19.72	18	19.55	20.10	1	601	0.17%
2020/11/24	11	19.24	12	19.00	18.90	-1	552	-0.18%
2020/11/23	23	18.98	0	0.00	19.05	23	540	4.26%
2020/11/20	16	18.68	0	0.00	18.75	16	530	3.01%
2020/11/19	12	18.68	0	0.00	18.55	12	539	2.22%
2020/11/18	5	18.90	0	0.00	18.70	5	542	0.92%
2020/11/17	10	18.60	7	18.61	18.70	3	547	0.55%
2020/11/16	0	0.00	8	18.74	18.70	-8	560	-1.43%
2020/11/13	36	18.70	2	18.60	18.95	34	559	6.08%
2020/11/12	4	18.38	3	18.43	18.30	1	562	0.18%
2020/11/11	7	18.31	2	18.30	18.55	5	578	0.86%
2020/11/10	0	0.00	3	18.22	18.15	-3	586	-0.51%
2020/11/09	0	0.00	20	18.30	18.20	-20	601	-3.33%
2020/11/06	18	19.00	0	0.00	18.70	18	620	2.90%
2020/11/05	7	18.21	5	18.05	18.25	2	615	0.33%
2020/11/04	3	18.08	2	18.05	18.10	1	652	0.15%
2020/11/03	4	18.10	0	0.00	18.00	4	727	0.55%
2020/11/02	11	17.95	6	18.21	17.95	5	856	0.58%
2020/10/30	0	0.00	8	18.29	18.15	-8	980	-0.82%
2020/10/29	14	18.18	0	0.00	18.40	14	1,115	1.25%
2020/10/26	26	18.77	9	18.95	18.95	17	1,154	1.47%
2020/10/23	1	17.60	3	17.60	17.65	-2	1,114	-0.18%
2020/10/22	0	0.00	18	17.70	17.55	-18	1,127	-1.60%
2020/10/21	3	17.93	3	17.45	18.05	0	1,140	0.00%
2020/10/20	0	0.00	1	17.35	17.40	-1	1,166	-0.09%
2020/10/19	0	0.00	7	17.30	17.35	-7	1,176	-0.59%
2020/10/16	0	0.00	23	17.39	17.25	-23	1,183	-1.94%
2020/10/15	0	0.00	6	17.49	17.35	-6	1,190	-0.50%
2020/10/14	2	17.35	1	17.40	17.45	1	1,203	0.08%
2020/10/13	1	17.35	7	17.28	17.35	-6	1,227	-0.49%
2020/10/12	0	0.00	24	17.54	17.40	-24	1,264	-1.90%
2020/10/07	11	18.00	0	0.00	17.85	11	1,350	0.81%
2020/10/06	10	17.84	0	0.00	17.85	10	1,438	0.70%
2020/09/30	15	17.50	0	0.00	17.50	15	1,500	1.00%
2020/09/29	5	17.55	4	17.61	17.50	1	1,531	0.07%
2020/09/25	31	17.26	38	17.47	17.30	-7	1,679	-0.42%
2020/09/24	0	0.00	22	18.25	18.00	-22	1,728	-1.27%
2020/09/23	0	0.00	12	18.89	18.70	-12	1,845	-0.65%
2020/09/22	2	19.15	10	19.07	18.95	-8	1,939	-0.41%
2020/09/21	4	19.60	0	0.00	19.15	4	1,944	0.21%
2020/09/18	0	0.00	2	19.10	19.10	-2	1,950	-0.10%
2020/09/17	17	19.08	0	0.00	19.10	17	1,956	0.87%
2020/09/15	0	0.00	1	19.40	19.10	-1	1,994	-0.05%
2020/09/14	7	19.25	0	0.00	19.30	7	2,012	0.35%
2020/09/11	0	0.00	6	19.05	18.95	-6	2,018	-0.30%
2020/09/09	14	19.30	13	19.27	19.30	1	2,070	0.05%
2020/09/07	5	19.30	10	19.42	19.10	-5	2,101	-0.24%
2020/09/04	10	19.06	6	18.95	19.00	4	2,109	0.19%
2020/09/03	9	19.55	14	19.35	19.25	-5	2,119	-0.24%
2020/09/02	4	19.25	0	0.00	19.30	4	2,180	0.18%
2020/08/28	5	19.20	0	0.00	19.15	5	2,312	0.22%
2020/08/27	0	0.00	1	19.10	19.00	-1	2,316	-0.04%
2020/08/26	17	19.27	0	0.00	19.20	17	2,315	0.73%
2020/08/25	13	19.41	16	19.45	19.30	-3	2,318	-0.13%
2020/08/24	19	19.24	0	0.00	19.15	19	2,313	0.82%
2020/08/21	29	19.16	11	19.15	19.15	18	2,398	0.75%
2020/08/19	10	20.75	10	20.60	20.55	0	2,377	0.00%
2020/08/17	16	20.66	8	20.50	20.70	8	2,386	0.34%
2020/08/14	10	20.35	0	0.00	20.40	10	2,385	0.42%
2020/08/13	0	0.00	19	20.17	20.10	-19	2,394	-0.79%
2020/08/12	19	19.65	28	20.02	20.10	-9	2,414	-0.37%
2020/08/11	15	20.28	17	20.25	20.05	-2	2,435	-0.08%
2020/08/07	0	0.00	1	20.80	21.00	-1	2,465	-0.04%
2020/08/06	0	0.00	20	21.30	20.90	-20	2,465	-0.81%
2020/08/05	46	22.66	17	23.41	23.20	29	2,351	1.23%
2020/08/03	6	20.15	0	0.00	20.75	6	2,141	0.28%
2020/07/31	6	19.50	0	0.00	19.90	6	2,139	0.28%
2020/07/30	7	19.46	0	0.00	19.50	7	2,134	0.33%
2020/07/29	22	19.12	0	0.00	19.15	22	2,159	1.02%
2020/07/28	8	18.85	14	19.30	18.60	-6	2,242	-0.27%
2020/07/24	3	20.40	8	20.15	20.10	-5	2,395	-0.21%
2020/07/23	0	0.00	14	20.65	20.70	-14	2,370	-0.59%
2020/07/17	18	20.60	19	20.51	20.25	-1	2,351	-0.04%
2020/07/15	6	21.70	0	0.00	21.30	6	2,316	0.26%
2020/07/14	0	0.00	9	21.83	21.35	-9	2,311	-0.39%
2020/07/09	15	20.85	0	0.00	21.00	15	2,190	0.68%
2020/07/06	22	21.80	0	0.00	21.90	22	2,095	1.05%
2020/07/01	9	18.95	0	0.00	19.60	9	1,861	0.48%
2020/06/30	8	18.40	0	0.00	18.50	8	1,770	0.45%
2020/06/19	11	18.10	0	0.00	18.15	11	1,784	0.62%
2020/06/18	2	18.10	0	0.00	18.15	2	1,781	0.11%
2020/06/15	0	0.00	14	17.30	17.30	-14	1,763	-0.79%
2020/06/11	0	0.00	12	18.10	17.50	-12	1,781	-0.67%
2020/06/09	0	0.00	37	17.87	17.90	-37	1,827	-2.03%
2020/06/08	4	18.40	19	18.71	18.55	-15	1,805	-0.83%
2020/06/05	11	17.80	10	17.40	17.35	1	1,720	0.06%
2020/06/04	40	17.25	7	17.35	17.10	33	1,690	1.95%
2020/06/03	8	17.55	0	0.00	17.40	8	1,714	0.47%
2020/06/01	26	17.33	0	0.00	17.35	26	1,745	1.49%
2020/05/29	7	17.05	0	0.00	17.25	7	1,745	0.40%
2020/05/27	9	17.09	0	0.00	17.05	9	1,674	0.54%
2020/05/25	4	16.70	0	0.00	16.85	4	1,728	0.23%
2020/05/22	0	0.00	12	16.90	16.70	-12	1,729	-0.69%
2020/05/21	14	17.20	0	0.00	17.25	14	1,737	0.81%
2020/05/19	6	17.30	0	0.00	17.20	6	1,792	0.33%
2020/05/15	33	17.03	14	16.80	17.40	19	1,747	1.09%
2020/05/13	0	0.00	8	16.85	16.75	-8	1,711	-0.47%
2020/05/12	19	16.60	0	0.00	16.50	19	1,645	1.15%
2020/05/04	0	0.00	20	16.24	15.80	-20	1,579	-1.27%
2020/04/30	0	0.00	21	16.10	16.20	-21	1,510	-1.39%
2020/04/29	27	15.51	8	15.00	16.20	19	1,463	1.30%
2020/04/28	8	14.80	0	0.00	14.75	8	1,377	0.58%
2020/04/27	4	14.65	0	0.00	14.65	4	1,399	0.29%
2020/04/24	4	14.55	0	0.00	14.50	4	1,412	0.28%
2020/04/23	4	14.40	0	0.00	14.30	4	1,461	0.27%
2020/04/22	14	14.40	0	0.00	14.25	14	1,505	0.93%
2020/04/20	6	14.30	0	0.00	14.35	6	1,540	0.39%
2020/04/16	33	14.73	0	0.00	14.80	33	1,569	2.10%
2020/04/14	3	14.72	0	0.00	14.70	3	1,642	0.18%
2020/04/13	12	14.14	0	0.00	14.00	12	1,671	0.72%
2020/04/10	3	14.00	0	0.00	13.85	3	1,713	0.18%
2020/04/08	2	13.40	0	0.00	13.90	2	1,906	0.10%
2020/04/06	0	0.00	5	12.90	13.40	-5	2,055	-0.24%
2020/03/31	0	0.00	7	12.88	12.85	-7	2,268	-0.31%
2020/03/25	0	0.00	7	12.80	12.70	-7	2,991	-0.23%
2020/03/23	0	0.00	17	11.41	11.40	-17	3,110	-0.55%
2020/03/20	0	0.00	33	11.82	11.80	-33	3,105	-1.06%
2020/03/18	0	0.00	23	11.93	12.05	-23	3,068	-0.75%
2020/03/17	6	10.90	0	0.00	11.85	6	3,059	0.20%
2020/03/16	33	12.38	17	13.10	11.90	16	3,021	0.53%
2020/03/13	13	12.60	42	12.56	13.20	-29	3,004	-0.97%
2020/03/12	7	14.06	13	13.90	13.90	-6	2,954	-0.20%
2020/03/10	0	0.00	7	15.29	15.75	-7	2,915	-0.24%
2020/03/09	9	15.58	1	16.05	15.30	8	2,894	0.28%
2020/03/04	9	17.10	16	17.14	17.20	-7	2,849	-0.25%
2020/03/02	0	0.00	9	17.02	17.05	-9	2,852	-0.32%
2020/02/27	45	16.87	0	0.00	16.85	45	2,856	1.58%
2020/02/26	13	17.75	0	0.00	17.75	13	2,868	0.45%
2020/02/25	6	18.50	5	18.35	18.50	1	2,845	0.04%
2020/02/24	4	18.50	1	18.80	18.50	3	2,841	0.11%
2020/02/21	40	18.82	0	0.00	18.95	40	2,839	1.41%
2020/02/20	14	18.00	0	0.00	17.90	14	2,772	0.50%
2020/02/19	4	18.29	5	18.30	18.30	-1	2,776	-0.04%
2020/02/17	7	18.29	1	18.50	18.40	6	2,758	0.22%
2020/02/14	2	17.15	16	17.60	17.60	-14	2,778	-0.50%
2020/02/12	17	17.47	0	0.00	17.45	17	2,791	0.61%
2020/02/11	17	17.10	0	0.00	17.00	17	2,778	0.61%
2020/02/10	5	16.58	0	0.00	16.55	5	2,776	0.18%
2020/02/07	4	16.95	1	17.50	16.95	3	2,766	0.11%
2020/02/06	15	17.33	2	17.45	17.50	13	2,761	0.47%
2020/02/05	8	17.04	0	0.00	16.75	8	2,747	0.29%
2020/02/04	9	16.79	0	0.00	16.90	9	2,736	0.33%
2020/02/03	10	16.33	7	16.55	16.55	3	2,720	0.11%
2020/01/31	55	17.20	9	17.25	17.10	46	2,697	1.71%
2020/01/30	9	17.42	5	17.15	17.15	4	2,674	0.15%
2020/01/20	0	0.00	9	18.95	18.95	-9	2,643	-0.34%
2020/01/17	0	0.00	1	18.95	19.00	-1	2,631	-0.04%
2020/01/16	0	0.00	15	18.95	18.95	-15	2,582	-0.58%
2020/01/14	0	0.00	7	18.94	18.95	-7	2,523	-0.28%
2020/01/13	9	18.25	3	18.60	18.80	6	2,488	0.24%
2020/01/09	10	18.70	0	0.00	18.45	10	2,429	0.41%
2020/01/08	5	17.87	0	0.00	17.75	5	2,352	0.21%
2020/01/07	108	17.85	0	0.00	17.90	108	2,325	4.65%	大買/鉅額交易
2020/01/06	1	18.30	4	18.83	18.70	-3	2,278	-0.13%
2020/01/03	48	18.79	6	19.45	18.60	42	2,233	1.88%
2020/01/02	46	19.70	21	19.28	19.50	25	2,153	1.16%
2019/12/30	22	18.62	0	0.00	18.65	22	1,939	1.13%
2019/12/27	30	18.37	0	0.00	18.55	30	1,876	1.60%
2019/12/26	11	17.30	0	0.00	17.55	11	1,713	0.64%
2019/12/25	0	0.00	5	17.65	17.65	-5	1,690	-0.30%
2019/12/24	31	17.61	0	0.00	17.65	31	1,720	1.80%
2019/12/23	152	17.03	20	17.21	17.25	132	1,672	7.89%	大買/鉅額交易
2019/12/20	25	16.64	424	17.12	16.60	-399	1,597	-24.98%	大賣/鉅額交易
2019/12/19	19	16.38	4	15.73	17.05	15	1,320	1.14%
2019/12/18	14	15.24	0	0.00	15.50	14	1,176	1.19%
2019/12/17	5	15.21	0	0.00	15.10	5	1,159	0.43%
2019/12/16	15	15.13	0	0.00	15.10	15	1,155	1.30%
2019/12/13	1	15.20	0	0.00	15.05	1	1,161	0.09%
2019/12/12	1	15.00	10	15.12	15.10	-9	1,156	-0.78%
2019/12/11	0	0.00	2	14.85	14.90	-2	1,149	-0.17%
2019/12/10	0	0.00	15	14.98	14.85	-15	1,146	-1.31%
2019/12/09	1	15.15	0	0.00	15.15	1	1,139	0.09%
2019/12/06	14	15.25	19	15.25	15.20	-5	1,154	-0.43%
2019/12/05	0	0.00	7	14.80	14.90	-7	1,210	-0.58%
2019/12/04	2	14.80	0	0.00	14.80	2	1,211	0.17%
2019/12/02	0	0.00	5	15.30	14.80	-5	1,220	-0.41%
2019/11/29	0	0.00	13	15.21	15.10	-13	1,211	-1.07%
2019/11/28	0	0.00	1	15.95	15.60	-1	1,194	-0.08%
2019/11/27	14	15.83	0	0.00	15.95	14	1,184	1.18%
2019/11/26	0	0.00	3	15.85	15.85	-3	1,181	-0.25%
2019/11/25	3	15.57	0	0.00	15.75	3	1,166	0.26%
2019/11/22	5	15.42	10	15.36	15.40	-5	1,120	-0.45%
2019/11/21	38	15.36	0	0.00	15.40	38	1,103	3.45%
2019/11/15	1	15.25	0	0.00	15.10	1	1,060	0.09%
2019/11/14	2	15.15	16	15.07	15.10	-14	1,062	-1.32%
2019/11/13	4	15.60	23	15.40	15.25	-19	1,052	-1.81%
2019/11/12	33	14.79	26	15.10	15.10	7	997	0.70%
2019/11/11	0	0.00	13	14.60	14.35	-13	981	-1.32%
2019/11/08	38	14.59	1	14.70	14.70	37	977	3.79%
2019/11/07	4	14.53	0	0.00	14.30	4	975	0.41%
2019/11/06	1	14.20	0	0.00	14.35	1	969	0.10%
2019/11/04	1	14.30	7	14.25	14.20	-6	976	-0.61%
2019/11/01	1	14.20	0	0.00	14.25	1	979	0.10%
2019/10/31	4	14.30	4	14.30	14.20	0	997	0.00%
2019/10/30	0	0.00	5	14.45	14.30	-5	1,003	-0.50%
2019/10/29	1	14.50	2	14.40	14.45	-1	1,010	-0.10%
2019/10/28	0	0.00	14	14.46	14.30	-14	1,034	-1.35%
2019/10/25	0	0.00	3	14.85	14.45	-3	1,052	-0.28%
2019/10/24	0	0.00	3	14.65	14.65	-3	1,063	-0.28%
2019/10/23	0	0.00	9	14.37	14.35	-9	1,072	-0.84%
2019/10/17	1	14.40	0	0.00	14.40	1	1,144	0.09%
2019/10/16	0	0.00	37	14.39	14.25	-37	1,153	-3.21%
2019/10/15	0	0.00	4	14.48	14.45	-4	1,170	-0.34%
2019/10/14	0	0.00	4	14.25	14.25	-4	1,201	-0.33%
2019/10/07	4	14.16	11	14.17	14.15	-7	1,219	-0.57%
2019/10/04	8	14.21	41	14.36	14.15	-33	1,249	-2.64%
2019/10/03	5	14.55	31	14.45	14.45	-26	1,282	-2.03%
2019/10/02	10	14.58	12	14.63	14.60	-2	1,273	-0.16%
2019/10/01	11	14.86	49	14.96	14.65	-38	1,259	-3.02%
2019/09/27	0	0.00	53	16.01	15.30	-53	1,228	-4.32%
2019/09/26	0	0.00	48	15.65	15.45	-48	1,118	-4.29%
2019/09/25	3	15.28	93	15.55	15.25	-90	1,060	-8.49%
2019/09/24	69	16.05	80	15.55	15.90	-11	1,024	-1.07%
2019/09/23	0	0.00	1	15.20	15.20	-1	816	-0.12%
2019/09/20	0	0.00	7	15.14	15.10	-7	820	-0.85%
2019/09/19	1	15.00	9	15.19	15.15	-8	819	-0.98%
2019/09/18	0	0.00	10	15.27	15.05	-10	821	-1.22%
2019/09/16	0	0.00	6	15.65	15.55	-6	823	-0.73%
2019/09/12	0	0.00	7	15.75	15.75	-7	819	-0.85%
2019/09/09	9	16.00	0	0.00	16.00	9	803	1.12%
2019/09/06	7	15.68	0	0.00	15.70	7	735	0.95%
2019/09/05	5	15.70	0	0.00	15.70	5	755	0.66%
2019/09/04	2	15.65	0	0.00	15.65	2	746	0.27%
2019/09/03	2	15.75	0	0.00	15.75	2	747	0.27%
2019/08/29	3	15.45	0	0.00	15.45	3	737	0.41%
2019/08/27	1	14.90	1	14.85	14.95	0	731	0.00%
2019/08/23	1	15.00	0	0.00	15.10	1	762	0.13%
2019/08/22	2	15.10	0	0.00	15.10	2	751	0.27%
2019/08/21	1	15.05	0	0.00	15.15	1	748	0.13%
2019/08/20	1	15.05	0	0.00	14.95	1	749	0.13%
2019/08/19	4	14.95	0	0.00	15.05	4	751	0.53%
2019/08/16	9	15.12	0	0.00	15.05	9	753	1.19%
2019/08/14	0	0.00	2	15.50	15.25	-2	802	-0.25%
2019/08/13	8	15.35	0	0.00	15.25	8	821	0.97%
2019/08/12	7	15.40	0	0.00	15.40	7	844	0.83%
2019/08/08	8	14.94	0	0.00	15.00	8	860	0.93%
2019/08/07	0	0.00	4	14.95	14.95	-4	891	-0.45%
2019/08/06	13	14.48	0	0.00	14.65	13	911	1.43%
2019/08/01	12	15.57	0	0.00	15.65	12	1,011	1.19%
2019/07/31	15	15.63	0	0.00	15.80	15	1,045	1.44%
2019/07/29	1	16.45	0	0.00	16.40	1	1,112	0.09%
2019/07/26	36	15.95	0	0.00	16.00	36	1,185	3.04%
2019/07/25	12	15.84	0	0.00	15.70	12	1,209	0.99%
2019/07/24	9	15.63	0	0.00	15.70	9	1,201	0.75%
2019/07/22	24	15.69	7	15.45	15.85	17	1,370	1.24%
2019/07/19	37	15.26	0	0.00	15.20	37	1,353	2.73%
2019/07/18	37	15.02	0	0.00	15.10	37	1,393	2.66%
2019/07/17	21	14.88	0	0.00	14.90	21	1,468	1.43%
2019/07/15	6	14.95	0	0.00	15.00	6	1,470	0.41%
2019/07/12	27	15.03	0	0.00	14.95	27	1,466	1.84%
2019/07/11	15	15.05	0	0.00	15.00	15	1,460	1.03%
2019/07/09	75	15.03	0	0.00	15.00	75	1,435	5.22%
2019/07/08	4	14.10	0	0.00	14.10	4	1,399	0.29%
2019/07/05	3	14.10	0	0.00	14.10	3	1,423	0.21%
2019/07/04	3	13.90	0	0.00	13.95	3	1,447	0.21%
2019/07/03	9	13.68	0	0.00	13.65	9	1,468	0.61%
2019/07/02	30	13.70	0	0.00	13.70	30	1,470	2.04%
2019/07/01	8	13.65	4	13.55	13.60	4	1,473	0.27%
2019/06/26	0	0.00	9	13.65	13.70	-9	1,475	-0.61%
2019/06/25	2	13.70	0	0.00	13.70	2	1,476	0.14%
2019/06/24	0	0.00	21	13.90	13.90	-21	1,473	-1.43%
2019/06/21	0	0.00	1	14.05	14.05	-1	1,493	-0.07%
2019/06/19	0	0.00	3	14.03	13.95	-3	1,489	-0.20%
2019/06/17	0	0.00	4	14.01	14.00	-4	1,491	-0.27%
2019/06/14	2	13.95	0	0.00	13.95	2	1,497	0.13%
2019/06/13	1	14.40	0	0.00	13.95	1	1,499	0.07%
2019/06/12	0	0.00	1	14.65	14.35	-1	1,480	-0.07%
2019/06/10	0	0.00	1	14.20	14.20	-1	1,486	-0.07%
2019/06/06	0	0.00	3	14.00	14.00	-3	1,500	-0.20%
2019/06/05	6	13.97	0	0.00	14.00	6	1,523	0.39%
2019/06/04	7	13.95	0	0.00	13.90	7	1,539	0.45%
2019/06/03	2	14.08	0	0.00	13.90	2	1,602	0.12%
2019/05/31	1	14.60	0	0.00	14.25	1	1,607	0.06%
2019/05/24	0	0.00	2	14.00	13.75	-2	1,650	-0.12%
2019/05/23	1	13.75	0	0.00	14.10	1	1,642	0.06%
2019/05/22	0	0.00	11	14.00	13.90	-11	1,630	-0.67%
2019/05/21	4	14.64	0	0.00	14.80	4	1,597	0.25%
2019/05/20	25	14.50	5	14.60	14.20	20	1,586	1.26%
2019/05/17	22	15.58	26	16.23	15.30	-4	1,569	-0.25%
2019/05/16	10	16.10	5	16.47	16.05	5	1,541	0.32%
2019/05/15	2	16.70	17	16.94	16.90	-15	1,521	-0.99%
2019/05/14	0	0.00	10	16.33	16.55	-10	1,485	-0.67%
2019/05/13	0	0.00	3	16.15	16.15	-3	1,464	-0.20%
2019/05/10	1	15.55	0	0.00	15.95	1	1,447	0.07%
2019/05/09	6	16.62	0	0.00	16.45	6	1,397	0.43%
2019/05/08	0	0.00	10	17.22	17.30	-10	1,328	-0.75%
2019/05/07	4	17.30	0	0.00	17.35	4	1,284	0.31%
2019/05/06	2	16.20	13	16.34	16.20	-11	1,226	-0.90%
2019/05/03	13	16.90	0	0.00	16.90	13	1,179	1.10%
2019/05/02	0	0.00	2	15.80	15.90	-2	1,079	-0.19%
2019/04/30	0	0.00	5	15.30	15.30	-5	1,039	-0.48%
2019/04/29	7	15.10	0	0.00	15.20	7	1,030	0.68%
2019/04/26	8	15.50	8	15.80	15.25	0	1,008	0.00%
2018/05/09	6	11.45	0	0.00	11.20	6	1,089	0.55%
2018/05/08	30	11.35	0	0.00	11.35	30	1,125	2.66%
2018/05/07	6	10.90	0	0.00	11.00	6	1,244	0.48%
2018/04/26	0	0.00	12	11.20	10.90	-12	1,478	-0.81%
2018/04/20	0	0.00	1	11.50	11.80	-1	1,520	-0.07%
2018/04/18	0	0.00	1	11.70	11.45	-1	1,530	-0.07%
2018/04/11	0	0.00	1	12.05	11.95	-1	1,739	-0.06%
2018/04/10	0	0.00	3	12.00	11.80	-3	1,742	-0.17%
2018/04/09	0	0.00	2	12.40	12.15	-2	1,739	-0.11%
2018/04/03	0	0.00	3	12.45	12.45	-3	1,736	-0.17%
2018/04/02	0	0.00	5	12.49	12.50	-5	1,730	-0.29%
2018/03/30	0	0.00	4	12.10	12.10	-4	1,579	-0.25%
2018/03/29	0	0.00	1	12.05	12.05	-1	1,581	-0.06%
2018/03/27	0	0.00	3	11.90	11.90	-3	1,619	-0.19%
2018/03/26	0	0.00	9	11.78	11.75	-9	1,617	-0.56%
2018/03/23	0	0.00	9	11.78	11.75	-9	1,617	-0.56%
2018/03/22	0	0.00	3	12.05	12.05	-3	1,617	-0.19%
2018/03/21	0	0.00	3	12.15	12.15	-3	1,638	-0.18%
2018/03/20	18	12.15	0	0.00	12.15	18	1,636	1.10%
2018/03/13	0	0.00	2	12.50	12.50	-2	1,627	-0.12%
2018/03/08	2	12.20	0	0.00	12.10	2	1,579	0.13%
2018/02/12	0	0.00	2	11.20	11.20	-2	1,655	-0.12%
2018/02/08	0	0.00	7	11.50	11.50	-7	1,650	-0.42%
2018/02/07	0	0.00	5	12.25	11.85	-5	1,642	-0.30%
2018/02/06	14	11.75	0	0.00	11.75	14	1,633	0.86%
2018/02/01	0	0.00	14	14.50	14.50	-14	1,402	-1.00%
2018/01/30	14	13.50	0	0.00	13.50	14	1,369	1.02%
2018/01/08	0	0.00	24	13.30	13.30	-24	1,512	-1.59%
2018/01/05	24	13.20	0	0.00	13.20	24	1,521	1.58%