系微 (6231)-美商高盛券商分點個股進出

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

系微

(6231)

可現股當沖

股價
254.5
漲跌
▼0.5
漲幅
-0.20%
成交量
686張
產業
上櫃資訊服務類股
187人加入追蹤

立即追蹤
本地時間:13:30

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

系微 (6231)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
2024/05/15	19	254.87	12	255.00	254.50	7	1,528	0.46%
2024/05/14	31	252.66	29	252.86	255.00	2	1,566	0.13%
2024/05/13	9	235.50	6	237.83	239.50	3	1,560	0.19%
2024/05/10	34	230.24	7	232.57	234.50	27	1,594	1.69%
2024/05/09	13	237.42	2	235.50	233.50	11	1,625	0.68%
2024/05/08	11	239.41	4	239.13	238.50	7	1,666	0.42%
2024/05/07	16	239.47	5	238.10	238.00	11	1,677	0.66%
2024/05/06	5	241.00	28	238.98	237.00	-23	1,688	-1.36%
2024/05/03	8	248.19	19	243.53	242.50	-11	1,704	-0.65%
2024/05/02	12	249.33	44	245.36	242.50	-32	1,728	-1.85%
2024/04/30	5	237.80	0	0.00	237.50	5	1,756	0.28%
2024/04/29	35	237.50	2	237.50	237.50	33	1,774	1.86%
2024/04/26	13	234.92	13	235.31	234.50	0	1,790	0.00%
2024/04/25	12	231.25	2	232.00	231.00	10	1,816	0.55%
2024/04/24	5	234.00	30	234.95	235.00	-25	1,848	-1.35%
2024/04/23	52	226.52	1	225.00	228.00	51	1,912	2.67%
2024/04/22	64	223.21	40	223.56	221.00	24	1,922	1.25%
2024/04/19	144	225.27	7	228.36	223.00	137	1,929	7.10%	大買/鉅額交易
2024/04/18	10	240.70	10	241.70	239.50	0	1,920	0.00%
2024/04/17	24	244.83	6	244.75	245.50	18	1,932	0.93%
2024/04/16	16	244.09	16	243.44	243.50	0	1,931	0.00%
2024/04/15	53	252.31	26	251.06	248.50	27	1,930	1.40%
2024/04/12	64	263.48	30	260.95	260.00	34	1,925	1.77%
2024/04/11	26	267.96	35	270.27	265.00	-9	1,918	-0.47%
2024/04/10	36	269.40	7	268.57	267.50	29	1,905	1.52%
2024/04/09	30	270.60	6	270.08	272.00	24	1,910	1.26%
2024/04/08	3	268.17	109	270.99	267.50	-106	1,932	-5.48%	大賣/鉅額交易
2024/04/03	134	271.23	66	271.99	278.00	68	1,958	3.47%	大買/
2024/04/02	0	0.00	79	257.93	257.00	-79	2,007	-3.94%
2024/04/01	114	259.89	11	259.95	261.00	103	2,167	4.75%	大買/鉅額交易
2024/03/29	14	254.07	8	251.63	250.00	6	2,257	0.27%
2024/03/28	2	249.00	20	248.35	248.50	-18	2,380	-0.76%
2024/03/27	37	247.55	14	250.79	251.50	23	2,501	0.92%
2024/03/26	21	245.36	27	253.59	246.00	-6	2,602	-0.23%
2024/03/25	6	258.83	33	258.73	258.00	-27	2,655	-1.02%
2024/03/22	19	260.34	63	260.12	257.50	-44	2,717	-1.62%
2024/03/21	43	267.72	39	265.47	262.00	4	2,779	0.14%
2024/03/20	10	261.60	39.4	259.52	258.00	-29.4	2,853	-1.03%
2024/03/19	5	258.00	91	262.26	258.00	-86	2,975	-2.89%
2024/03/18	3	269.33	82	267.96	268.50	-79	3,066	-2.58%
2024/03/15	15	271.47	74	268.81	270.50	-59	3,079	-1.92%
2024/03/14	8	256.75	49	259.74	258.00	-41	3,089	-1.33%
2024/03/13	9	259.06	41	261.44	258.00	-32	3,150	-1.02%
2024/03/12	5	266.60	48	266.78	266.50	-43	3,185	-1.35%
2024/03/11	34	271.28	57	270.23	265.00	-23	3,226	-0.71%
2024/03/08	113	273.25	85	280.59	271.00	28	3,294	0.85%	大買/
2024/03/07	99	286.84	48	288.91	284.00	51	3,373	1.51%
2024/03/06	52	291.48	79	291.65	291.50	-27	3,424	-0.79%
2024/03/05	39	298.40	65	299.18	296.50	-26	3,421	-0.76%
2024/03/04	80	306.83	162	312.29	303.00	-82	3,412	-2.40%	大賣/
2024/03/01	328	294.39	277	298.20	312.00	51	3,354	1.52%	大買/大賣/
2024/02/29	119	286.84	36	290.24	293.50	83	3,206	2.59%	大買/
2024/02/27	83	263.75	11	264.18	267.00	72	3,118	2.31%
2024/02/26	66	261.67	26	261.56	258.00	40	3,146	1.27%
2024/02/23	72	269.40	199	271.45	264.50	-127	3,194	-3.98%	大賣/鉅額交易
2024/02/22	34	264.53	128	275.63	277.00	-94	3,150	-2.98%	大賣/
2024/02/21	3	257.33	5	258.50	256.00	-2	3,125	-0.06%
2024/02/20	4	260.00	27	259.98	260.00	-23	3,155	-0.73%
2024/02/19	12	265.79	35	264.17	263.00	-23	3,177	-0.72%
2024/02/16	6	261.50	51	261.18	262.50	-45	3,259	-1.38%
2024/02/15	33	251.86	66	250.74	258.50	-33	3,297	-1.00%
2024/02/05	156	241.25	5	241.00	240.50	151	3,280	4.60%	大買/鉅額交易
2024/02/02	48	237.73	24	238.44	240.00	24	3,275	0.73%
2024/02/01	22	240.86	93	245.78	239.50	-71	3,262	-2.18%
2024/01/31	122	253.51	64	252.72	253.50	58	3,239	1.79%	大買/
2024/01/30	36	249.33	19	249.29	247.50	17	3,210	0.53%
2024/01/29	36	248.18	64	248.60	250.50	-28	3,225	-0.87%
2024/01/26	104	246.33	11	246.55	245.50	93	3,228	2.88%	大買/
2024/01/25	21	253.36	49	256.77	250.00	-28	3,228	-0.87%
2024/01/24	88	265.70	72	264.24	262.50	16	3,222	0.50%
2024/01/23	30	256.83	31	257.06	258.50	-1	3,212	-0.03%
2024/01/22	30	261.68	104	262.14	258.50	-74	3,218	-2.30%	大賣/
2024/01/19	67	264.82	31	262.90	262.50	36	3,226	1.12%
2024/01/18	33	258.86	16	259.38	261.50	17	3,238	0.52%
2024/01/17	12	270.33	356	263.88	260.50	-344	3,272	-10.51%	大賣/鉅額交易
2024/01/16	0	0.00	5	282.70	281.00	-5	3,280	-0.15%
2024/01/15	0	0.00	2	274.50	286.00	-2	3,300	-0.06%
2024/01/12	0	0.00	2	280.50	273.00	-2	3,423	-0.06%
2024/01/11	17	276.44	6	280.00	280.00	11	3,478	0.32%
2024/01/10	7	262.14	0	0.00	263.50	7	3,520	0.20%
2024/01/09	13	261.96	0	0.00	261.00	13	3,585	0.36%
2024/01/08	9	264.61	1	278.00	263.00	8	3,665	0.22%
2024/01/04	1	272.50	9	271.72	265.00	-8	3,861	-0.21%
2024/01/03	7	276.71	0	0.00	274.00	7	3,877	0.18%
2024/01/02	17	261.65	1	273.00	273.00	16	3,887	0.41%
2023/12/28	316	290.62	114	290.80	288.00	202	3,876	5.21%	大買/大賣/鉅額交易
2023/12/27	164	285.73	97	290.14	286.00	67	3,845	1.74%	大買/
2023/12/26	133	272.97	128	276.82	283.00	5	3,691	0.14%	大買/大賣/
2023/12/25	198	261.46	256	265.99	267.50	-58	3,596	-1.61%	大買/大賣/
2023/12/22	142	254.52	114	251.87	256.00	28	3,493	0.80%	大買/大賣/
2023/12/21	254	231.42	167	240.94	241.00	87	3,387	2.57%	大買/大賣/
2023/12/20	34	222.69	119	222.88	224.50	-85	3,294	-2.58%	大賣/
2023/12/19	83	221.78	58	221.60	221.00	25	3,230	0.77%
2023/12/18	199	218.87	38	218.11	216.00	161	3,178	5.07%	大買/鉅額交易
2023/12/15	249	218.82	38	220.96	223.00	211	3,132	6.74%	大買/鉅額交易
2023/12/14	60	208.62	226	209.10	212.50	-166	3,100	-5.35%	大賣/鉅額交易
2023/12/13	93	197.15	97	196.71	203.00	-4	3,000	-0.13%
2023/12/12	119	193.15	67	192.63	192.00	52	3,010	1.73%	大買/
2023/12/11	162	192.51	8	190.50	194.50	154	3,134	4.91%	大買/鉅額交易
2023/12/08	114	189.75	132	191.36	185.50	-18	3,145	-0.57%	大買/大賣/
2023/12/07	139	189.26	19	190.11	187.00	120	3,084	3.89%	大買/鉅額交易
2023/12/06	84	191.55	76	190.65	191.00	8	3,048	0.26%
2023/12/05	22	189.66	49	188.43	189.00	-27	3,008	-0.90%
2023/12/04	18	188.75	79	187.51	188.50	-61	2,926	-2.08%
2023/12/01	5	178.90	29	178.69	184.00	-24	2,817	-0.85%
2023/11/30	32	174.38	32	171.89	177.00	0	2,744	0.00%
2023/11/29	65	175.96	3	173.83	174.50	62	2,719	2.28%
2023/11/28	0	0.00	18	170.17	170.00	-18	2,709	-0.66%
2023/11/27	4	169.63	70	172.66	168.00	-66	2,708	-2.44%
2023/11/24	4	176.00	15	176.63	178.00	-11	2,715	-0.41%
2023/11/22	75	176.31	46	178.82	178.00	29	2,696	1.08%
2023/11/21	98	175.88	3	173.00	172.00	95	2,644	3.59%
2023/11/20	1	176.00	24	175.19	173.00	-23	2,667	-0.86%
2023/11/17	26	170.87	47	173.12	170.50	-21	2,693	-0.78%
2023/11/16	52	171.95	15	172.43	171.50	37	2,777	1.33%
2023/11/15	35	172.84	79	171.82	171.50	-44	2,813	-1.56%
2023/11/14	57	165.46	47	167.87	169.50	10	2,787	0.36%
2023/11/13	50	158.67	7	158.21	157.50	43	2,795	1.54%
2023/11/10	4	152.75	1	152.00	152.50	3	2,831	0.11%
2023/11/09	6	153.00	14	150.86	150.00	-8	2,872	-0.28%
2023/11/08	2	161.50	7	158.29	157.50	-5	2,881	-0.17%
2023/11/07	7	159.07	2	158.25	158.50	5	2,894	0.17%
2023/11/06	11	157.95	13	158.12	159.00	-2	2,937	-0.07%
2023/11/03	4	150.00	0	0.00	150.00	4	2,950	0.14%
2023/11/02	0	0.00	8	154.50	154.50	-8	2,988	-0.27%
2023/11/01	4	148.50	29	149.76	149.50	-25	3,039	-0.82%
2023/10/31	11	155.41	67	155.83	150.00	-56	3,094	-1.81%
2023/10/30	32	155.98	37	160.09	155.50	-5	3,246	-0.15%
2023/10/27	33	161.02	44	163.39	160.00	-11	3,376	-0.33%
2023/10/26	39	166.55	11	166.32	164.00	28	3,461	0.81%
2023/10/25	78	177.38	76	176.26	173.00	2	3,551	0.06%
2023/10/24	51	172.99	114	174.90	178.00	-63	3,504	-1.80%	大賣/
2023/10/23	69	170.96	34	170.68	169.00	35	3,441	1.02%
2023/10/20	68	170.67	92	171.82	170.50	-24	3,425	-0.70%
2023/10/19	145	164.78	44	171.75	171.00	101	3,319	3.04%	大買/鉅額交易
2023/10/18	33	163.05	68	164.88	159.50	-35	3,299	-1.06%
2023/10/17	37	172.45	56	173.63	169.50	-19	3,270	-0.58%
2023/10/16	72	167.28	70	169.51	172.00	2	3,209	0.06%
2023/10/13	41	168.00	58	167.91	163.00	-17	3,156	-0.54%
2023/10/12	15	161.17	107	161.45	163.50	-92	3,083	-2.98%	大賣/
2023/10/11	0	0.00	5	169.50	169.50	-5	2,962	-0.17%
2023/10/06	21	156.26	71	154.72	154.50	-50	2,942	-1.70%
2023/10/05	146	156.30	6	154.83	155.00	140	2,923	4.79%	大買/鉅額交易
2023/10/04	30	150.65	10	147.80	151.00	20	2,882	0.69%
2023/10/03	14	157.29	146	155.84	151.00	-132	2,864	-4.61%	大賣/鉅額交易
2023/10/02	32	152.38	2	152.00	152.50	30	2,799	1.07%
2023/09/28	14	149.75	15	150.60	147.00	-1	2,788	-0.04%
2023/09/27	53	151.82	48	151.60	151.00	5	2,780	0.18%
2023/09/26	27	149.24	31	152.53	149.00	-4	2,761	-0.14%
2023/09/25	9	153.56	11	152.68	153.00	-2	2,761	-0.07%
2023/09/22	66	150.20	0	0.00	150.00	66	2,745	2.40%
2023/09/21	57	149.68	5	150.20	150.00	52	2,736	1.90%
2023/09/20	20	152.48	14	153.32	151.00	6	2,723	0.22%
2023/09/19	29	155.47	23	155.28	154.50	6	2,701	0.22%
2023/09/18	31	155.32	8	154.19	152.50	23	2,642	0.87%
2023/09/15	0	0.00	20	158.83	160.00	-20	2,614	-0.77%
2023/09/14	45	154.23	75	154.01	157.50	-30	2,504	-1.20%
2023/09/13	31	146.13	63	146.81	151.00	-32	2,348	-1.36%
2023/09/12	41	139.17	26	138.02	138.50	15	2,279	0.66%
2023/09/11	26	135.04	54	137.67	138.50	-28	2,267	-1.23%
2023/09/08	0	0.00	26	138.92	135.50	-26	2,261	-1.15%
2023/09/07	16	142.88	4	142.50	142.50	12	2,252	0.53%
2023/09/06	8	143.50	19	145.50	143.00	-11	2,251	-0.49%
2023/09/05	1	142.50	41	143.07	142.50	-40	2,241	-1.78%
2023/09/04	37	140.78	0	0.00	140.50	37	2,241	1.65%
2023/09/01	72	142.58	5	144.90	141.00	67	2,238	2.99%
2023/08/31	12	148.00	23	147.09	145.50	-11	2,232	-0.49%
2023/08/30	5	149.00	24	147.67	149.00	-19	2,214	-0.86%
2023/08/29	100	144.13	78	143.99	145.00	22	2,185	1.01%
2023/08/28	114	139.91	68	141.55	142.50	46	2,168	2.12%	大買/
2023/08/25	25	145.40	2	142.00	142.50	23	2,153	1.07%
2023/08/24	0	0.00	20	149.15	146.50	-20	2,147	-0.93%
2023/08/23	20	150.00	2	149.50	150.50	18	2,123	0.85%
2023/08/22	8	151.69	51	150.50	148.50	-43	2,053	-2.09%
2023/08/21	57	141.83	48	141.30	142.00	9	1,932	0.47%
2023/08/18	46	138.95	17	140.47	136.50	29	1,863	1.56%
2023/08/17	20	137.78	125	134.01	141.50	-105	1,781	-5.89%	大賣/鉅額交易
2023/08/16	13	129.27	112	129.88	134.50	-99	1,692	-5.85%	大賣/
2023/08/15	13	123.65	244	128.75	130.00	-231	1,635	-14.13%	大賣/鉅額交易
2023/08/14	34	121.94	186	125.67	120.50	-152	1,596	-9.52%	大賣/鉅額交易
2023/08/11	32	128.14	68	130.97	126.00	-36	1,571	-2.29%
2023/08/10	41	132.91	170	137.90	130.00	-129	1,549	-8.32%	大賣/鉅額交易
2023/08/09	163	138.44	35	138.53	138.00	128	1,501	8.52%	大買/鉅額交易
2023/08/08	111	146.58	55	151.27	145.00	56	1,469	3.81%	大買/
2023/08/07	21	152.69	42	151.05	154.00	-21	1,429	-1.47%
2023/08/04	119	154.29	42	152.49	155.50	77	1,380	5.58%	大買/
2023/08/02	132	157.20	62	160.48	155.00	70	1,310	5.34%	大買/
2023/08/01	151	164.03	156	160.65	159.50	-5	1,137	-0.44%	大買/大賣/
2023/07/31	248	167.81	33	167.59	173.00	215	990	21.70%	大買/鉅額交易
2023/07/28	12	154.08	86	151.79	157.50	-74	887	-8.33%
2023/07/27	0	0.00	16	143.50	143.50	-16	772	-2.07%
2023/07/25	6	119.33	20	120.23	119.00	-14	772	-1.81%
2023/07/24	43	118.44	38	120.17	117.00	5	774	0.65%
2023/07/21	93	123.75	52	120.48	125.00	41	770	5.32%
2023/07/20	28	120.57	21	118.79	119.50	7	778	0.90%
2023/07/19	12	115.58	2	114.50	112.50	10	802	1.25%
2023/07/18	42	117.73	31	116.52	114.50	11	815	1.35%
2023/07/17	0	0.00	29	111.88	111.00	-29	810	-3.58%
2023/07/14	40	112.31	5	114.50	114.50	35	871	4.02%
2023/07/13	14	110.43	14	109.82	109.50	0	899	0.00%
2023/07/12	5	111.80	27	111.19	110.50	-22	951	-2.31%
2023/07/11	54	117.83	0	0.00	118.50	54	966	5.59%
2023/07/10	6	117.00	65	117.44	116.00	-59	997	-5.92%
2023/07/07	2	117.25	16	116.22	118.00	-14	1,035	-1.35%
2023/07/06	20	116.85	3	116.50	116.00	17	1,089	1.56%
2023/07/05	10	118.60	0	0.00	118.00	10	1,114	0.90%
2023/07/04	26	118.56	10	119.35	118.00	16	1,134	1.41%
2023/07/03	84	117.29	21	120.02	118.00	63	1,145	5.50%
2023/06/30	19	112.89	0	0.00	112.50	19	1,145	1.66%
2023/06/29	8	111.44	1	111.50	111.00	7	1,169	0.60%
2023/06/28	0	0.00	6	110.00	110.00	-6	1,185	-0.51%
2023/06/27	35	108.89	7	109.79	110.00	28	1,222	2.29%
2023/06/26	8	108.38	7	108.86	108.50	1	1,260	0.08%
2023/06/21	5	111.60	13	111.65	112.00	-8	1,353	-0.59%
2023/06/20	12	112.42	3	112.00	112.50	9	1,438	0.63%
2023/06/19	4	112.88	4	112.88	113.00	0	1,567	0.00%
2023/06/16	1	114.50	1	114.00	114.50	0	1,853	0.00%
2023/06/15	6	113.42	0	0.00	113.50	6	2,027	0.30%
2023/06/14	5	116.50	46	114.70	113.50	-41	2,123	-1.93%
2023/06/13	9	116.06	20	116.23	116.50	-11	2,184	-0.50%
2023/06/12	4	113.25	0	0.00	113.50	4	2,223	0.18%
2023/06/09	1	115.50	21	115.05	116.00	-20	2,259	-0.89%
2023/06/08	4	116.25	28	117.07	115.50	-24	2,316	-1.04%
2023/06/07	55	120.17	0	0.00	120.00	55	2,366	2.32%
2023/06/06	9	118.67	2	118.50	118.00	7	2,503	0.28%
2023/06/05	71	122.13	0	0.00	122.50	71	2,601	2.73%
2023/06/02	9	123.50	0	0.00	121.00	9	2,720	0.33%
2023/06/01	5	120.60	0	0.00	120.50	5	2,790	0.18%
2023/05/31	4	123.63	89	123.76	122.50	-85	2,823	-3.01%
2023/05/30	14	121.04	2	119.75	120.00	12	2,814	0.43%
2023/05/29	11	120.05	78	119.88	120.50	-67	2,834	-2.36%
2023/05/26	13	114.04	38	113.83	112.50	-25	2,833	-0.88%
2023/05/25	1	114.00	1	114.00	114.00	0	2,852	0.00%
2023/05/24	1	116.00	9	114.83	114.50	-8	2,865	-0.28%
2023/05/23	5	116.60	1	115.50	116.50	4	2,886	0.14%
2023/05/22	9	116.28	2	116.50	116.50	7	2,911	0.24%
2023/05/19	8	115.63	35	114.89	114.00	-27	2,921	-0.92%
2023/05/18	15	119.23	24	119.04	117.50	-9	2,938	-0.31%
2023/05/17	14	116.43	46	116.20	117.00	-32	2,936	-1.09%
2023/05/16	8	114.19	7	114.79	114.00	1	2,945	0.03%
2023/05/15	4	112.38	2	112.25	112.50	2	2,966	0.07%
2023/05/12	1	115.50	20	113.98	115.50	-19	3,001	-0.63%
2023/05/11	61	114.89	5	116.40	114.00	56	3,047	1.84%
2023/05/10	57	115.92	21	117.50	116.00	36	3,096	1.16%
2023/05/09	9	121.61	46	121.84	121.00	-37	3,148	-1.18%
2023/05/08	34	125.16	3	126.00	124.00	31	3,166	0.98%
2023/05/05	7	122.86	6	122.17	122.00	1	3,160	0.03%
2023/05/04	14	123.64	16	123.16	123.50	-2	3,161	-0.06%
2023/05/03	0	0.00	54	124.27	123.00	-54	3,156	-1.71%
2023/05/02	42	128.38	1	128.50	128.00	41	3,143	1.30%
2023/04/28	47	125.73	34	125.99	126.50	13	3,138	0.41%
2023/04/27	43	123.99	41	122.16	122.50	2	3,121	0.06%
2023/04/26	4	124.63	60	123.83	124.50	-56	3,127	-1.79%
2023/04/25	125	123.76	16	127.03	123.00	109	3,127	3.49%	大買/鉅額交易
2023/04/24	119	130.13	14	128.64	127.00	105	3,069	3.42%	大買/鉅額交易
2023/04/21	20	122.95	19	124.63	121.00	1	3,031	0.03%
2023/04/20	17	132.21	29	127.95	126.50	-12	3,012	-0.40%
2023/04/19	25	133.92	54	133.77	132.00	-29	2,991	-0.97%
2023/04/18	7	130.57	39	132.55	128.50	-32	2,921	-1.10%
2023/04/17	15	127.40	58	131.22	132.00	-43	2,889	-1.49%
2023/04/14	41	125.29	8	125.06	124.00	33	2,842	1.16%
2023/04/13	20	128.05	19	126.97	124.00	1	2,828	0.04%
2023/04/12	4	132.63	41	133.74	131.50	-37	2,789	-1.33%
2023/04/11	8	134.13	50	131.60	135.50	-42	2,750	-1.53%
2023/04/10	29	127.91	58	129.16	129.00	-29	2,701	-1.07%
2023/04/07	13	130.62	16	129.78	128.50	-3	2,676	-0.11%
2023/04/06	9	130.56	8	129.25	130.00	1	2,657	0.04%
2023/03/31	5	128.70	20	132.03	129.50	-15	2,645	-0.57%
2023/03/30	3	130.00	15	131.77	130.00	-12	2,630	-0.46%
2023/03/29	14	130.61	45	130.91	129.50	-31	2,609	-1.19%
2023/03/28	39	132.21	42	135.80	131.00	-3	2,603	-0.12%
2023/03/27	59	136.32	18	138.89	135.00	41	2,568	1.60%
2023/03/24	52	136.01	84	135.77	138.00	-32	2,528	-1.27%
2023/03/23	22	144.57	73	143.99	143.00	-51	2,441	-2.09%
2023/03/22	54	145.77	216	145.19	147.50	-162	2,369	-6.84%	大賣/鉅額交易
2023/03/21	269	140.97	105	144.64	141.00	164	2,244	7.31%	大買/大賣/鉅額交易
2023/03/20	57	136.35	56	134.29	140.50	1	1,971	0.05%
2023/03/17	60	125.60	6	123.00	128.00	54	1,814	2.98%
2023/03/16	11	119.36	43	117.70	116.50	-32	1,730	-1.85%
2023/03/15	52	115.73	36	116.85	117.00	16	1,691	0.95%
2023/03/14	19	114.42	100	114.87	111.00	-81	1,680	-4.82%
2023/03/13	27	114.30	88	113.09	114.00	-61	1,701	-3.58%
2023/03/10	127	121.99	40	123.20	122.00	87	1,705	5.10%	大買/
2023/03/09	67	128.34	39	127.05	125.50	28	1,670	1.68%
2023/03/08	44	120.36	177	120.42	123.00	-133	1,546	-8.60%	大賣/鉅額交易
2023/03/07	62	117.25	126	116.14	118.00	-64	1,438	-4.45%	大賣/
2023/03/06	1	109.50	42	110.90	113.00	-41	1,313	-3.12%
2023/03/03	230	105.87	18	105.50	105.50	212	1,232	17.20%	大買/鉅額交易
2023/03/02	8	102.75	8	103.63	102.00	0	1,191	0.00%
2023/03/01	6	102.08	18	102.94	105.00	-12	1,175	-1.02%
2023/02/24	8	104.50	107	106.60	104.00	-99	1,139	-8.69%	大賣/
2023/02/23	40	104.06	8	104.56	104.00	32	1,100	2.91%
2023/02/22	10	102.80	24	102.54	103.50	-14	1,076	-1.30%
2023/02/21	7	104.50	23	104.50	104.50	-16	1,058	-1.51%
2023/02/20	46	103.37	7	102.43	103.50	39	1,033	3.78%
2023/02/17	4	100.13	31	99.53	99.20	-27	1,007	-2.68%
2023/02/16	24	99.64	34	100.01	102.00	-10	994	-1.01%
2023/02/15	12	97.03	8	97.00	96.40	4	976	0.41%
2023/02/14	22	99.60	22	100.02	98.00	0	968	0.00%
2023/02/13	5	100.20	46	100.08	99.00	-41	957	-4.28%
2023/02/10	12	105.92	7	106.36	105.00	5	936	0.53%
2023/02/09	10	106.90	37	109.00	105.00	-27	895	-3.02%
2023/02/08	96	104.93	9	106.33	108.00	87	846	10.28%
2023/02/07	14	103.00	95	102.28	103.00	-81	797	-10.16%
2023/02/06	40	96.37	8	96.43	98.00	32	728	4.39%
2023/02/03	18	93.86	12	93.82	92.20	6	707	0.85%
2023/02/02	68	94.49	8	94.45	93.80	60	703	8.53%
2023/02/01	30	93.57	11	93.03	93.50	19	694	2.74%
2023/01/31	4	92.93	5	92.62	92.00	-1	694	-0.14%
2023/01/30	9	93.39	0	0.00	94.00	9	691	1.30%
2023/01/17	0	0.00	30	90.85	91.20	-30	685	-4.37%
2023/01/16	17	93.66	81	92.93	92.30	-64	689	-9.29%
2023/01/13	80	91.67	4	89.65	91.80	76	666	11.40%
2023/01/12	16	86.89	1	86.90	86.90	15	641	2.34%
2023/01/11	18	88.44	38	87.38	86.10	-20	647	-3.09%
2023/01/10	9	89.84	22	89.40	89.00	-13	631	-2.06%
2023/01/09	6	89.50	24	89.42	90.20	-18	631	-2.85%
2023/01/06	4	88.18	1	88.40	88.50	3	628	0.48%
2023/01/05	20	88.26	14	88.26	87.70	6	639	0.94%
2023/01/04	5	88.56	19	88.68	88.30	-14	659	-2.12%
2023/01/03	0	0.00	20	85.60	86.90	-20	662	-3.02%
2022/12/30	2	82.75	1	82.60	82.80	1	653	0.15%
2022/12/29	7	81.26	2	81.65	81.50	5	650	0.77%
2022/12/28	2	82.30	42	82.78	81.30	-40	646	-6.18%
2022/12/27	6	86.57	0	0.00	86.00	6	643	0.93%
2022/12/26	0	0.00	46	85.11	85.30	-46	639	-7.19%
2022/12/23	4	86.18	7	87.29	87.20	-3	634	-0.47%
2022/12/22	5	85.28	0	0.00	84.70	5	628	0.80%
2022/12/21	22	88.52	7	86.73	86.30	15	622	2.41%
2022/12/20	10	88.47	31	89.46	86.90	-21	618	-3.39%
2022/12/19	3	90.20	2	91.25	90.60	1	610	0.16%
2022/12/16	5	91.44	2	91.15	90.70	3	606	0.49%
2022/12/15	39	93.36	2	93.30	92.80	37	601	6.15%
2022/12/14	9	93.43	17	93.39	94.40	-8	591	-1.35%
2022/12/13	19	92.38	22	91.77	90.70	-3	574	-0.52%
2022/12/12	74	91.33	1	90.90	90.80	73	568	12.85%
2022/12/09	4	95.33	104	98.33	94.70	-100	552	-18.10%	大賣/
2022/12/08	4	98.93	133	97.59	99.90	-129	531	-24.25%	大賣/鉅額交易
2022/12/07	112	96.72	27	97.51	98.50	85	515	16.50%	大買/
2022/12/06	59	99.20	73	99.58	98.50	-14	484	-2.89%
2022/12/05	147	99.17	24	96.44	98.50	123	449	27.35%	大買/鉅額交易
2022/12/02	10	94.43	96	92.12	92.60	-86	386	-22.23%
2022/12/01	132	83.76	5	85.72	87.10	127	321	39.53%	大買/鉅額交易
2022/11/30	0	0.00	27	81.90	80.50	-27	296	-9.10%
2022/11/29	0	0.00	5	76.72	76.80	-5	277	-1.80%
2022/11/28	2	75.85	3	75.67	76.00	-1	276	-0.36%
2022/11/25	0	0.00	6	75.67	75.40	-6	281	-2.13%
2022/11/24	10	75.95	1	75.60	75.90	9	285	3.15%
2022/11/23	0	0.00	1	76.50	75.00	-1	284	-0.35%
2022/11/22	0	0.00	7	76.69	76.30	-7	286	-2.45%
2022/11/21	0	0.00	9	77.87	77.30	-9	290	-3.09%
2022/11/18	6	78.30	12	79.33	78.90	-6	289	-2.07%
2022/11/17	7	77.87	2	77.15	77.20	5	286	1.75%
2022/11/16	2	76.95	0	0.00	76.80	2	285	0.70%
2022/11/15	0	0.00	3	77.10	76.90	-3	284	-1.06%
2022/11/14	1	77.50	4	76.63	76.80	-3	283	-1.06%
2022/11/11	1	76.90	22	77.70	76.60	-21	283	-7.40%
2022/11/10	18	79.79	0	0.00	79.00	18	277	6.48%
2022/11/09	11	79.75	2	79.05	78.80	9	277	3.24%
2022/11/08	0	0.00	22	79.64	78.80	-22	279	-7.86%
2022/11/07	7	80.43	4	80.03	79.80	3	276	1.09%
2022/11/04	5	80.44	13	80.09	80.50	-8	275	-2.91%
2022/11/03	35	80.04	6	82.25	81.90	29	270	10.74%
2022/11/02	1	76.60	4	77.58	77.10	-3	255	-1.17%
2022/11/01	36	75.60	0	0.00	77.30	36	251	14.29%
2022/10/31	6	73.97	3	73.67	74.30	3	245	1.22%
2022/10/28	0	0.00	6	73.10	73.20	-6	243	-2.46%
2022/10/27	16	73.46	1	73.00	74.90	15	243	6.16%
2022/10/26	7	71.64	0	0.00	71.50	7	241	2.89%
2022/10/25	1	72.70	4	72.53	71.70	-3	240	-1.25%
2022/10/24	11	75.62	11	73.94	73.20	0	240	0.00%
2022/10/21	3	74.13	15	72.84	72.50	-12	230	-5.20%
2022/10/20	56	73.59	2	72.95	73.50	54	229	23.55%
2022/10/19	4	72.45	20	73.15	72.20	-16	226	-7.07%
2022/10/18	2	72.40	2	71.55	71.60	0	222	0.00%
2022/10/17	8	71.54	7	71.03	71.60	1	224	0.45%
2022/10/14	0	0.00	26	74.16	74.00	-26	222	-11.68%
2022/10/13	32	73.38	8	73.51	72.50	24	217	11.02%
2022/10/12	2	74.60	24	73.11	75.50	-22	207	-10.62%
2022/10/11	21	71.21	6	70.28	69.60	15	185	8.09%
2022/10/07	4	67.93	2	67.50	67.40	2	175	1.14%
2022/10/06	0	0.00	2	67.50	67.30	-2	178	-1.12%
2022/10/05	0	0.00	4	68.23	68.20	-4	182	-2.19%
2022/10/04	0	0.00	12	68.23	68.50	-12	188	-6.36%
2022/10/03	5	64.88	0	0.00	64.60	5	186	2.69%
2022/09/30	2	64.30	3	63.40	64.70	-1	189	-0.53%
2022/09/29	0	0.00	3	64.60	64.40	-3	195	-1.54%
2022/09/28	0	0.00	22	64.41	63.30	-22	201	-10.94%
2022/09/27	1	65.70	5	65.74	66.90	-4	204	-1.96%
2022/09/26	0	0.00	28	67.19	66.30	-28	207	-13.49%
2022/09/23	2	70.10	5	69.30	69.20	-3	209	-1.43%
2022/09/22	3	69.67	3	69.60	69.70	0	211	0.00%
2022/09/21	1	70.10	1	70.20	70.10	0	212	0.00%
2022/09/20	1	70.30	0	0.00	70.20	1	214	0.47%
2022/09/19	1	70.50	10	70.10	70.20	-9	217	-4.15%
2022/09/16	0	0.00	2	71.40	71.00	-2	219	-0.91%
2022/09/15	0	0.00	3	72.47	71.50	-3	219	-1.37%
2022/09/14	2	71.45	0	0.00	71.50	2	221	0.90%
2022/09/12	3	71.47	0	0.00	71.80	3	227	1.32%
2022/09/08	0	0.00	8	69.96	70.10	-8	228	-3.50%
2022/09/07	0	0.00	6	69.15	69.20	-6	231	-2.59%
2022/09/06	0	0.00	9	70.51	70.30	-9	231	-3.89%
2022/09/05	1	73.10	22	71.44	71.20	-21	231	-9.07%
2022/09/02	2	73.80	6	73.78	73.50	-4	234	-1.71%
2022/09/01	13	74.96	1	74.40	74.20	12	234	5.12%
2022/08/31	14	76.00	0	0.00	76.90	14	229	6.10%
2022/08/30	10	74.98	0	0.00	75.20	10	228	4.37%
2022/08/29	0	0.00	31	74.47	74.40	-31	229	-13.52%
2022/08/26	3	77.97	0	0.00	77.60	3	228	1.31%
2022/08/25	14	76.06	0	0.00	76.30	14	224	6.23%
2022/08/24	5	75.38	0	0.00	75.00	5	224	2.22%
2022/08/23	0	0.00	2	74.70	75.00	-2	226	-0.88%
2022/08/22	5	75.90	3	75.50	75.40	2	230	0.87%
2022/08/19	4	76.35	0	0.00	76.20	4	231	1.73%
2022/08/17	1	75.80	7	76.11	75.80	-6	234	-2.56%
2022/08/16	3	75.67	12	75.10	75.60	-9	231	-3.88%
2022/08/15	12	74.95	2	75.40	75.50	10	231	4.31%
2022/08/12	19	73.52	0	0.00	73.40	19	226	8.38%
2022/08/11	0	0.00	14	71.97	72.00	-14	227	-6.15%
2022/08/10	15	72.97	0	0.00	73.40	15	228	6.58%
2022/08/09	7	71.83	0	0.00	71.80	7	229	3.04%
2022/08/08	4	72.28	12	71.59	72.00	-8	236	-3.38%
2022/08/05	5	73.02	1	73.30	73.00	4	240	1.66%
2022/08/04	3	71.87	4	71.18	72.20	-1	245	-0.41%
2022/08/02	0	0.00	2	71.85	71.70	-2	261	-0.76%
2022/08/01	2	73.75	2	73.60	73.40	0	264	0.00%
2022/07/29	4	74.08	0	0.00	74.00	4	270	1.48%
2022/07/28	3	73.53	6	73.53	73.20	-3	274	-1.09%
2022/07/27	21	73.40	1	73.60	74.30	20	277	7.20%
2022/07/26	1	76.90	2	75.45	73.90	-1	279	-0.36%
2022/07/25	0	0.00	21	76.44	76.00	-21	283	-7.41%
2022/07/22	1	76.40	0	0.00	75.50	1	291	0.34%
2022/07/21	7	74.00	0	0.00	75.10	7	296	2.36%
2022/07/20	9	73.41	0	0.00	72.50	9	305	2.94%
2022/07/19	0	0.00	5	71.76	71.70	-5	312	-1.60%
2022/07/18	3	73.00	15	72.03	72.60	-12	328	-3.65%
2022/07/15	6	70.67	0	0.00	71.30	6	334	1.79%
2022/07/14	0	0.00	5	68.64	68.60	-5	337	-1.48%
2022/07/13	0	0.00	17	68.51	68.00	-17	344	-4.94%
2022/07/12	0	0.00	11	67.65	67.40	-11	354	-3.10%
2022/07/11	14	71.99	1	71.50	72.40	13	364	3.57%
2022/07/08	15	71.99	0	0.00	71.90	15	380	3.95%
2022/07/07	56	69.82	3	69.60	70.50	53	392	13.51%
2022/07/06	32	68.99	10	69.77	68.00	22	416	5.28%
2022/07/05	35	68.64	13	69.23	70.50	22	476	4.62%
2022/07/04	34	69.81	2	69.75	69.40	32	541	5.91%
2022/07/01	21	71.90	9	71.68	70.20	12	600	2.00%
2022/06/30	5	73.60	7	74.46	73.30	-2	610	-0.33%
2022/06/29	8	76.89	11	76.65	76.60	-3	627	-0.48%
2022/06/28	1	76.60	11	77.31	77.20	-10	658	-1.52%
2022/06/27	26	80.00	0	0.00	79.60	26	726	3.58%
2022/06/24	22	78.69	10	78.14	77.80	12	753	1.59%
2022/06/23	0	0.00	15	78.21	78.40	-15	759	-1.98%
2022/06/22	0	0.00	13	79.35	78.50	-13	779	-1.67%
2022/06/21	7	79.74	2	79.10	79.80	5	789	0.63%
2022/06/20	0	0.00	5	77.62	75.10	-5	831	-0.60%
2022/06/17	0	0.00	6	80.03	80.00	-6	875	-0.69%
2022/06/16	0	0.00	21	83.55	81.10	-21	882	-2.38%
2022/06/15	0	0.00	5	83.78	84.10	-5	889	-0.56%
2022/06/14	0	0.00	1	83.60	83.30	-1	908	-0.11%
2022/06/13	0	0.00	6	84.80	84.00	-6	922	-0.65%
2022/06/10	0	0.00	4	88.13	88.40	-4	943	-0.42%
2022/06/08	3	88.30	9	88.77	88.50	-6	1,039	-0.58%
2022/06/07	1	89.10	6	89.07	88.90	-5	1,094	-0.46%
2022/06/06	5	89.28	13	90.08	89.10	-8	1,132	-0.71%
2022/06/02	0	0.00	19	91.62	91.30	-19	1,156	-1.64%
2022/06/01	2	92.15	7	92.54	92.20	-5	1,207	-0.41%
2022/05/31	9	92.16	14	91.71	91.70	-5	1,334	-0.37%
2022/05/30	1	90.90	6	91.00	90.80	-5	1,404	-0.36%
2022/05/27	0	0.00	19	88.66	88.00	-19	1,419	-1.34%
2022/05/26	3	89.40	27	89.46	88.10	-24	1,431	-1.68%
2022/05/25	0	0.00	4	90.90	90.70	-4	1,435	-0.28%
2022/05/24	0	0.00	2	91.65	90.10	-2	1,449	-0.14%
2022/05/23	5	92.04	1	91.50	91.50	4	1,463	0.27%
2022/05/20	0	0.00	6	90.22	89.90	-6	1,487	-0.40%
2022/05/19	2	90.15	12	89.15	90.20	-10	1,488	-0.67%
2022/05/18	3	90.70	3	91.10	91.10	0	1,491	0.00%
2022/05/17	1	89.60	1	89.90	89.70	0	1,491	0.00%
2022/05/16	20	89.38	3	89.33	87.80	17	1,502	1.13%
2022/05/13	1	87.00	29	88.23	88.70	-28	1,507	-1.86%
2022/05/12	5	87.30	29	87.18	85.00	-24	1,506	-1.59%
2022/05/11	5	89.36	36	90.01	88.70	-31	1,504	-2.06%
2022/05/10	3	93.50	18	93.63	94.20	-15	1,493	-1.00%
2022/05/09	6	94.77	21	95.19	93.00	-15	1,496	-1.00%
2022/05/06	11	96.65	8	97.64	96.80	3	1,495	0.20%
2022/05/05	2	96.15	1	96.30	95.20	1	1,496	0.07%
2022/05/04	5	94.98	20	95.24	95.00	-15	1,493	-1.00%
2022/05/03	1	93.40	15	92.50	94.00	-14	1,489	-0.94%
2022/04/29	9	95.86	1	95.50	94.00	8	1,489	0.54%
2022/04/28	5	95.10	18	95.00	93.60	-13	1,487	-0.87%
2022/04/27	5	90.16	18	90.46	92.70	-13	1,480	-0.88%
2022/04/26	2	90.05	20	90.53	92.70	-18	1,475	-1.22%
2022/04/25	16	90.65	23	90.75	89.60	-7	1,465	-0.48%
2022/04/22	10	95.35	44	94.50	93.60	-34	1,461	-2.33%
2022/04/21	8	99.81	30	99.06	99.80	-22	1,452	-1.51%
2022/04/20	4	98.05	5	97.94	97.30	-1	1,454	-0.07%
2022/04/19	22	98.49	24	98.97	98.50	-2	1,530	-0.13%
2022/04/18	24	99.17	25	101.72	98.00	-1	1,527	-0.07%
2022/04/15	12	102.21	9	101.17	100.50	3	1,512	0.20%
2022/04/14	38	105.04	4	106.63	103.00	34	1,498	2.27%
2022/04/13	0	0.00	4	109.38	107.50	-4	1,480	-0.27%
2022/04/12	11	111.95	41	112.02	109.50	-30	1,465	-2.05%
2022/04/11	25	115.30	31	116.32	111.00	-6	1,435	-0.42%
2022/04/08	110	115.73	13	116.77	117.00	97	1,369	7.08%	大買/
2022/04/07	37	107.92	3	110.50	106.50	34	1,298	2.62%
2022/04/06	19	108.76	2	109.50	109.00	17	1,235	1.38%
2022/04/01	11	106.32	4	105.50	107.00	7	1,221	0.57%
2022/03/31	14	112.82	7	115.57	110.50	7	1,201	0.58%
2022/03/30	12	109.50	20	111.83	114.50	-8	1,170	-0.68%
2022/03/29	28	105.88	14	108.07	107.50	14	1,101	1.27%
2022/03/28	29	101.98	8	102.25	103.00	21	1,072	1.96%
2022/03/25	15	104.33	6	102.42	102.00	9	1,065	0.84%
2022/03/24	18	106.89	3	106.17	107.00	15	1,044	1.44%
2022/03/23	11	105.86	6	107.92	108.50	5	1,033	0.48%
2022/03/22	6	106.25	37	108.12	108.50	-31	991	-3.13%
2022/03/21	19	99.47	4	101.25	99.30	15	944	1.59%
2022/03/18	5	97.06	3	97.70	97.20	2	939	0.21%
2022/03/17	22	97.90	14	98.11	99.30	8	930	0.86%
2022/03/16	27	93.93	30	95.56	92.50	-3	912	-0.33%
2022/03/15	44	96.48	22	96.25	95.00	22	899	2.45%
2022/03/14	13	105.04	19	104.47	101.00	-6	872	-0.69%
2022/03/11	29	108.17	28	107.05	110.00	1	825	0.12%
2022/03/10	33	105.18	40	106.74	107.00	-7	777	-0.90%
2022/03/09	14	102.29	24	100.51	105.50	-10	720	-1.39%
2022/03/08	28	97.24	27	98.87	96.10	1	681	0.15%
2022/03/07	36	106.14	21	104.79	101.00	15	657	2.28%
2022/03/04	34	108.59	37	110.39	112.00	-3	608	-0.49%
2022/03/03	24	104.50	13	105.04	107.50	11	482	2.28%
2022/03/02	19	98.77	10	99.93	98.10	9	411	2.19%
2022/03/01	14	98.18	3	98.43	98.10	11	393	2.79%
2022/02/24	0	0.00	24	93.81	91.20	-24	374	-6.41%
2022/02/23	25	95.32	0	0.00	97.20	25	365	6.83%
2022/02/22	0	0.00	21	92.95	91.60	-21	354	-5.93%
2022/02/18	21	91.69	0	0.00	93.20	21	342	6.13%
2022/02/16	17	92.32	0	0.00	91.00	17	346	4.91%
2022/02/15	3	92.33	0	0.00	88.80	3	343	0.87%
2022/02/14	10	88.66	1	86.20	89.20	9	351	2.56%
2022/02/11	5	88.78	0	0.00	87.90	5	363	1.37%
2022/02/09	12	87.51	0	0.00	87.70	12	388	3.09%
2022/02/08	22	83.79	0	0.00	84.50	22	383	5.74%
2022/02/07	5	81.34	0	0.00	81.00	5	382	1.31%
2022/01/26	11	80.69	0	0.00	80.30	11	376	2.92%
2022/01/25	1	80.60	1	81.00	80.60	0	379	0.00%
2022/01/24	0	0.00	1	81.30	82.20	-1	382	-0.26%
2022/01/21	8	84.84	0	0.00	84.00	8	381	2.09%
2022/01/20	21	84.84	0	0.00	85.50	21	389	5.39%
2022/01/19	8	84.38	0	0.00	84.40	8	387	2.06%
2022/01/17	0	0.00	1	85.00	84.10	-1	383	-0.26%
2022/01/12	8	90.45	4	93.10	88.00	4	360	1.11%
2022/01/11	0	0.00	3	88.60	88.60	-3	278	-1.08%
2022/01/07	0	0.00	9	81.62	80.60	-9	272	-3.30%
2022/01/06	0	0.00	6	82.10	82.30	-6	270	-2.21%
2022/01/05	0	0.00	1	83.20	83.10	-1	271	-0.37%
2022/01/04	0	0.00	1	82.80	83.30	-1	272	-0.37%
2021/12/30	1	83.00	0	0.00	83.00	1	274	0.36%
2021/12/29	1	82.80	0	0.00	82.80	1	276	0.36%
2021/12/24	1	83.60	0	0.00	82.90	1	286	0.35%
2021/12/22	1	84.60	0	0.00	84.70	1	286	0.35%
2021/12/21	1	84.00	1	83.50	84.00	0	285	0.00%
2021/12/20	0	0.00	2	86.05	85.50	-2	286	-0.70%
2021/12/17	0	0.00	3	86.93	87.00	-3	286	-1.05%
2021/12/16	2	86.75	1	87.50	87.50	1	286	0.35%
2021/12/14	0	0.00	12	87.32	86.80	-12	283	-4.23%
2021/12/13	4	88.70	0	0.00	88.20	4	279	1.43%
2021/12/10	2	88.10	1	87.00	88.00	1	277	0.36%
2021/12/09	10	88.55	0	0.00	87.00	10	278	3.59%
2021/12/08	14	87.39	0	0.00	86.90	14	279	5.00%
2021/12/02	0	0.00	3	86.63	85.70	-3	284	-1.06%
2021/12/01	6	87.62	2	86.80	87.90	4	286	1.39%
2021/11/30	3	86.17	2	85.70	85.60	1	289	0.35%
2021/11/29	3	83.77	1	82.60	83.20	2	305	0.66%
2021/11/26	0	0.00	2	85.15	83.90	-2	309	-0.65%
2021/11/25	1	86.10	0	0.00	85.30	1	308	0.32%
2021/11/22	4	89.58	0	0.00	89.10	4	310	1.29%
2021/11/18	0	0.00	2	88.25	87.60	-2	316	-0.63%
2021/11/17	0	0.00	3	89.23	88.10	-3	315	-0.95%
2021/11/16	1	87.50	1	85.70	86.00	0	307	0.00%
2021/11/15	0	0.00	1	88.20	87.20	-1	311	-0.32%
2021/11/11	1	88.70	2	88.05	87.20	-1	308	-0.32%
2021/11/10	0	0.00	2	84.05	84.80	-2	299	-0.67%
2021/11/09	11	82.95	0	0.00	86.30	11	297	3.70%
2021/11/02	1	81.60	2	79.55	77.00	-1	304	-0.33%
2021/11/01	2	81.05	1	79.80	80.80	1	320	0.31%
2021/10/29	0	0.00	2	78.25	78.20	-2	338	-0.59%
2021/10/28	0	0.00	3	80.03	79.30	-3	358	-0.84%
2021/10/27	0	0.00	1	76.40	76.50	-1	381	-0.26%
2021/10/26	0	0.00	1	75.30	74.30	-1	458	-0.22%
2021/10/25	0	0.00	1	74.00	74.30	-1	533	-0.19%
2021/10/22	0	0.00	1	73.70	73.70	-1	667	-0.15%
2021/10/21	2	74.20	2	74.05	73.30	0	718	0.00%
2021/10/20	0	0.00	4	72.73	73.00	-4	721	-0.55%
2021/10/19	0	0.00	3	72.27	72.50	-3	726	-0.41%
2021/10/15	0	0.00	2	70.65	70.60	-2	766	-0.26%
2021/10/14	0	0.00	3	69.73	70.20	-3	774	-0.39%
2021/10/13	0	0.00	9	70.24	69.60	-9	801	-1.12%
2021/10/12	0	0.00	15	72.27	71.60	-15	832	-1.80%
2021/10/08	10	71.90	4	71.80	72.20	6	847	0.71%
2021/10/07	0	0.00	5	70.20	71.40	-5	847	-0.59%
2021/10/06	0	0.00	3	69.03	68.00	-3	853	-0.35%
2021/10/05	1	66.10	0	0.00	69.90	1	854	0.12%
2021/10/04	2	69.65	0	0.00	68.20	2	854	0.23%
2021/10/01	20	72.61	0	0.00	70.60	20	850	2.35%
2021/09/30	2	72.60	1	73.60	73.20	1	847	0.12%
2021/09/29	1	72.10	9	73.01	72.60	-8	848	-0.94%
2021/09/28	0	0.00	1	75.50	74.50	-1	849	-0.12%
2021/09/27	0	0.00	8	77.04	75.70	-8	850	-0.94%
2021/09/24	6	75.32	0	0.00	75.70	6	850	0.71%
2021/09/17	8	75.11	0	0.00	75.00	8	857	0.93%
2021/09/16	17	74.78	2	74.95	74.60	15	864	1.74%
2021/09/14	20	74.86	0	0.00	75.10	20	882	2.27%
2021/09/13	10	74.96	2	75.90	74.50	8	885	0.90%
2021/09/10	2	72.00	1	71.80	72.20	1	882	0.11%
2021/09/09	16	72.35	0	0.00	73.10	16	882	1.81%
2021/09/08	4	70.73	8	71.93	70.30	-4	881	-0.45%
2021/09/07	1	72.10	6	72.05	72.00	-5	879	-0.57%
2021/09/06	4	75.85	20	74.96	73.90	-16	878	-1.82%
2021/09/03	3	77.10	15	77.16	77.10	-12	878	-1.37%
2021/09/02	25	76.30	24	78.55	77.60	1	872	0.11%
2021/09/01	4	73.90	4	73.68	73.60	0	852	0.00%
2021/08/31	13	72.57	2	72.45	72.60	11	844	1.30%
2021/08/30	12	72.63	3	72.50	72.80	9	843	1.07%
2021/08/27	8	71.49	2	71.20	72.40	6	842	0.71%
2021/08/26	8	71.98	15	72.95	71.90	-7	840	-0.83%
2021/08/25	15	72.37	1	73.40	73.40	14	837	1.67%
2021/08/24	2	70.05	10	70.82	69.00	-8	830	-0.96%
2021/08/23	1	70.10	0	0.00	70.80	1	825	0.12%
2021/08/20	3	68.00	11	67.02	67.90	-8	821	-0.97%
2021/08/19	4	68.75	14	67.91	67.20	-10	817	-1.22%
2021/08/18	26	67.70	11	67.93	70.60	15	808	1.86%
2021/08/17	8	69.68	7	70.64	68.90	1	797	0.13%
2021/08/16	96	71.88	15	72.80	71.50	81	792	10.22%
2021/08/13	43	76.16	10	78.53	75.60	33	783	4.21%
2021/08/12	21	80.76	8	80.68	80.60	13	773	1.68%
2021/08/11	28	80.93	5	83.56	79.50	23	771	2.98%
2021/08/10	7	85.26	3	84.37	85.70	4	764	0.52%
2021/08/09	17	84.54	10	88.68	84.00	7	768	0.91%
2021/08/06	5	93.08	0	0.00	93.50	5	759	0.66%
2021/08/05	4	95.90	7	94.84	94.60	-3	756	-0.40%
2021/08/04	3	99.37	4	102.00	98.00	-1	749	-0.13%
2021/08/03	0	0.00	19	101.21	100.00	-19	731	-2.60%
2021/08/02	0	0.00	28	101.57	100.50	-28	710	-3.94%
2021/07/30	22	103.89	0	0.00	100.00	22	677	3.25%
2021/07/29	0	0.00	84	97.42	99.50	-84	601	-13.96%
2021/07/28	0	0.00	77	98.32	102.50	-77	529	-14.54%
2021/05/25	8	78.01	0	0.00	77.80	8	361	2.21%
2021/05/24	10	76.76	0	0.00	77.50	10	362	2.76%
2021/05/19	0	0.00	2	72.00	73.30	-2	373	-0.54%
2021/05/17	0	0.00	5	69.86	65.90	-5	374	-1.33%
2021/05/14	9	72.23	11	70.98	73.20	-2	367	-0.54%
2021/05/13	4	65.55	0	0.00	68.00	4	364	1.10%
2021/05/06	12	77.30	0	0.00	77.10	12	358	3.34%
2021/05/04	1	79.60	0	0.00	79.90	1	362	0.28%
2021/05/03	3	84.87	0	0.00	84.00	3	359	0.84%
2021/04/28	0	0.00	13	88.48	88.50	-13	365	-3.55%
2021/04/26	0	0.00	1	88.80	88.20	-1	379	-0.26%
2021/04/23	0	0.00	1	88.50	89.30	-1	385	-0.26%
2021/04/21	0	0.00	1	89.20	89.00	-1	414	-0.24%
2021/04/20	0	0.00	3	89.97	90.10	-3	465	-0.64%
2021/04/16	1	89.50	1	86.40	89.20	0	511	0.00%
2021/04/15	1	91.00	0	0.00	91.30	1	509	0.20%
2021/04/14	1	89.50	0	0.00	90.00	1	520	0.19%
2021/04/12	1	95.00	0	0.00	95.30	1	556	0.18%
2021/04/09	1	95.70	0	0.00	95.30	1	631	0.16%
2021/04/08	0	0.00	1	96.20	97.00	-1	708	-0.14%
2021/04/07	6	99.02	0	0.00	99.10	6	706	0.85%
2021/04/06	0	0.00	23	93.07	92.80	-23	688	-3.34%
2021/04/01	2	94.45	0	0.00	93.90	2	695	0.29%
2021/03/25	1	91.60	0	0.00	91.20	1	766	0.13%
2021/03/24	0	0.00	3	93.23	91.90	-3	808	-0.37%
2021/03/23	2	92.50	0	0.00	91.80	2	868	0.23%
2021/03/22	1	93.80	0	0.00	92.50	1	907	0.11%
2021/03/10	0	0.00	1	91.30	91.30	-1	1,011	-0.10%
2021/03/08	5	91.16	0	0.00	90.30	5	1,017	0.49%
2021/03/04	3	92.77	0	0.00	91.80	3	1,018	0.29%
2021/03/03	0	0.00	3	95.40	95.40	-3	1,012	-0.30%
2021/03/02	33	97.55	0	0.00	98.00	33	999	3.30%
2021/02/26	32	94.93	0	0.00	94.50	32	988	3.24%
2021/02/25	15	95.63	0	0.00	95.80	15	990	1.51%
2021/02/24	26	95.86	0	0.00	95.20	26	995	2.61%
2021/02/23	17	95.52	0	0.00	94.80	17	1,000	1.70%
2021/02/22	51	97.31	0	0.00	96.30	51	1,000	5.10%
2021/02/19	64	96.60	0	0.00	97.80	64	994	6.43%
2021/02/18	29	94.90	0	0.00	95.30	29	991	2.92%
2021/02/17	21	92.21	0	0.00	93.70	21	990	2.12%
2021/02/05	0	0.00	4	88.23	89.10	-4	987	-0.41%
2021/02/04	2	88.85	2	88.60	88.20	0	986	0.00%
2021/02/01	0	0.00	2	88.00	88.40	-2	994	-0.20%
2021/01/29	0	0.00	2	90.70	90.00	-2	999	-0.20%
2021/01/28	0	0.00	1	93.40	93.20	-1	997	-0.10%
2021/01/27	0	0.00	1	94.90	94.90	-1	995	-0.10%
2021/01/26	0	0.00	4	93.20	92.70	-4	989	-0.40%
2021/01/22	0	0.00	1	93.20	93.30	-1	986	-0.10%
2021/01/21	0	0.00	6	92.70	91.60	-6	984	-0.61%
2021/01/20	0	0.00	42	93.64	92.30	-42	983	-4.27%
2021/01/19	0	0.00	17	97.54	97.20	-17	980	-1.73%
2021/01/15	0	0.00	17	100.24	99.20	-17	968	-1.75%
2021/01/14	0	0.00	26	101.79	100.50	-26	958	-2.71%
2021/01/13	55	105.86	38	105.04	105.50	17	944	1.80%
2021/01/12	37	104.95	39	103.53	101.50	-2	892	-0.22%
2021/01/11	1	99.60	3	99.47	99.10	-2	853	-0.23%
2021/01/08	6	100.00	0	0.00	99.40	6	852	0.70%
2021/01/07	19	100.97	22	100.93	101.50	-3	849	-0.35%
2021/01/06	45	102.58	6	101.83	100.50	39	840	4.64%
2021/01/05	10	108.35	38	106.75	105.00	-28	820	-3.41%
2021/01/04	52	107.43	71	106.85	109.00	-19	837	-2.27%
2020/12/31	0	0.00	6	107.50	109.50	-6	760	-0.79%
2020/12/29	0	0.00	21	98.45	98.10	-21	671	-3.13%
2020/12/22	0	0.00	2	98.20	97.00	-2	672	-0.30%
2020/12/15	0	0.00	15	95.09	94.80	-15	509	-2.94%
2020/12/14	3	83.80	0	0.00	91.00	3	451	0.66%
2020/12/11	1	82.80	0	0.00	82.80	1	440	0.23%
2020/12/10	3	84.90	0	0.00	85.00	3	448	0.67%
2020/12/08	1	87.40	0	0.00	88.30	1	481	0.21%
2020/12/07	15	82.69	0	0.00	83.00	15	485	3.09%
2020/12/04	3	86.50	5	86.00	85.30	-2	487	-0.41%
2020/12/03	8	88.91	6	88.20	87.70	2	485	0.41%
2020/12/02	9	89.94	0	0.00	89.70	9	492	1.83%
2020/12/01	5	90.28	0	0.00	90.00	5	510	0.98%
2020/11/30	0	0.00	5	91.28	90.90	-5	565	-0.88%
2020/11/27	6	91.20	0	0.00	91.40	6	575	1.04%
2020/11/26	2	90.90	0	0.00	90.50	2	588	0.34%
2020/11/25	1	91.90	0	0.00	90.40	1	599	0.17%
2020/11/24	2	93.30	7	92.50	92.40	-5	609	-0.82%
2020/11/23	5	93.90	0	0.00	93.90	5	617	0.81%
2020/11/20	15	92.83	2	93.05	92.80	13	633	2.05%
2020/11/19	3	92.33	0	0.00	91.30	3	645	0.46%
2020/11/18	4	92.00	3	92.23	92.30	1	682	0.15%
2020/11/17	8	92.23	1	90.70	90.70	7	708	0.99%
2020/11/16	2	92.85	1	92.60	92.00	1	738	0.14%
2020/11/13	17	91.69	3	91.63	91.80	14	748	1.87%
2020/11/12	5	92.20	20	91.14	91.80	-15	766	-1.96%
2020/11/11	9	91.20	3	90.90	91.00	6	787	0.76%
2020/11/10	0	0.00	14	94.04	92.90	-14	811	-1.72%
2020/11/09	51	95.37	5	96.00	96.20	46	826	5.56%
2020/11/06	34	95.24	18	95.31	93.70	16	839	1.91%
2020/11/05	17	92.49	6	92.47	92.80	11	842	1.31%
2020/11/04	7	90.29	8	89.53	91.00	-1	860	-0.12%
2020/11/03	1	89.80	0	0.00	89.20	1	944	0.11%
2020/11/02	0	0.00	16	88.28	87.80	-16	999	-1.60%
2020/10/30	0	0.00	10	90.02	88.60	-10	1,079	-0.93%
2020/10/29	8	90.00	0	0.00	90.40	8	1,149	0.70%
2020/10/28	0	0.00	36	93.09	91.70	-36	1,163	-3.09%
2020/10/27	0	0.00	14	93.35	94.80	-14	1,185	-1.18%
2020/10/26	0	0.00	14	93.39	92.90	-14	1,204	-1.16%
2020/10/23	2	93.40	1	93.40	93.40	1	1,242	0.08%
2020/10/22	3	94.50	7	94.23	93.30	-4	1,293	-0.31%
2020/10/21	3	96.60	4	96.20	96.40	-1	1,356	-0.07%
2020/10/20	0	0.00	1	93.70	94.30	-1	1,464	-0.07%
2020/10/19	2	93.80	6	92.97	93.80	-4	1,563	-0.26%
2020/10/16	5	95.34	10	94.88	92.00	-5	1,624	-0.31%
2020/10/15	0	0.00	13	96.87	95.70	-13	1,714	-0.76%
2020/10/14	22	97.18	1	96.60	96.60	21	1,766	1.19%
2020/10/13	13	95.91	0	0.00	96.50	13	1,829	0.71%
2020/10/12	0	0.00	57	100.02	98.10	-57	1,872	-3.04%
2020/10/08	20	94.31	0	0.00	94.00	20	1,912	1.05%
2020/10/07	26	94.34	0	0.00	94.00	26	2,005	1.30%
2020/10/06	6	94.62	0	0.00	94.40	6	2,050	0.29%
2020/10/05	15	93.22	2	93.10	93.30	13	2,127	0.61%
2020/09/30	15	91.49	1	93.10	93.10	14	2,264	0.62%
2020/09/29	13	90.59	17	94.80	90.20	-4	2,327	-0.17%
2020/09/28	2	92.80	10	94.21	92.80	-8	2,471	-0.32%
2020/09/25	53	87.39	9	91.88	87.20	44	2,537	1.73%
2020/09/24	30	95.24	11	94.89	92.80	19	2,688	0.71%
2020/09/23	14	100.43	6	100.25	95.00	8	2,702	0.30%
2020/09/22	20	98.99	4	97.40	98.80	16	2,714	0.59%
2020/09/21	8	100.69	0	0.00	98.50	8	2,746	0.29%
2020/09/18	30	101.28	3	101.33	101.00	27	2,795	0.97%
2020/09/17	23	101.13	0	0.00	101.00	23	2,904	0.79%
2020/09/16	54	100.99	0	0.00	101.00	54	3,028	1.78%
2020/09/15	4	99.70	9	100.00	99.90	-5	3,042	-0.16%
2020/09/14	93	96.34	0	0.00	98.40	93	3,079	3.02%
2020/09/11	13	96.85	39	98.06	96.60	-26	3,109	-0.84%
2020/09/10	4	100.00	35	104.40	100.00	-31	3,280	-0.95%
2020/09/09	20	101.43	9	100.67	102.50	11	3,334	0.33%
2020/09/08	17	103.47	15	103.40	102.00	2	3,359	0.06%
2020/09/07	0	0.00	45	106.09	103.00	-45	3,443	-1.31%
2020/09/04	20	107.10	15	107.00	107.00	5	3,481	0.14%
2020/09/03	9	111.00	38	111.80	110.50	-29	3,513	-0.83%
2020/09/02	13	105.42	0	0.00	107.50	13	3,530	0.37%
2020/09/01	23	104.74	0	0.00	106.00	23	3,619	0.64%
2020/08/31	35	101.70	7	104.50	101.50	28	3,738	0.75%
2020/08/28	21	104.95	0	0.00	104.00	21	3,824	0.55%
2020/08/27	0	0.00	16	104.00	103.50	-16	3,874	-0.41%
2020/08/25	0	0.00	1	103.00	103.00	-1	4,031	-0.02%
2020/08/24	20	104.88	10	107.50	104.00	10	4,202	0.24%
2020/08/21	25	100.06	0	0.00	101.00	25	4,257	0.59%
2020/08/20	0	0.00	10	99.06	97.50	-10	4,368	-0.23%
2020/08/19	0	0.00	13	107.77	108.00	-13	4,350	-0.30%
2020/08/18	0	0.00	35	111.46	108.50	-35	4,360	-0.80%
2020/08/17	0	0.00	39	114.13	113.00	-39	4,383	-0.89%
2020/08/14	0	0.00	26	112.98	115.00	-26	4,383	-0.59%
2020/08/13	0	0.00	13	108.96	107.00	-13	4,388	-0.30%
2020/08/12	0	0.00	19	110.13	108.50	-19	4,376	-0.43%
2020/08/11	37	110.78	17	110.03	110.00	20	4,369	0.46%
2020/08/10	0	0.00	16	111.50	109.50	-16	4,369	-0.37%
2020/08/07	0	0.00	69	114.88	113.00	-69	4,396	-1.57%
2020/08/05	0	0.00	164	121.75	120.50	-164	4,269	-3.84%	大賣/鉅額交易
2020/08/03	5	110.70	0	0.00	109.00	5	4,181	0.12%
2020/07/30	27	110.48	0	0.00	112.00	27	4,219	0.64%
2020/07/29	51	106.41	0	0.00	110.00	51	4,209	1.21%
2020/07/27	7	106.00	0	0.00	109.50	7	4,132	0.17%
2020/07/24	20	116.65	0	0.00	116.00	20	4,082	0.49%
2020/07/23	12	124.29	38	123.28	122.50	-26	3,998	-0.65%
2020/07/21	43	117.78	0	0.00	121.50	43	3,858	1.11%
2020/07/20	78	112.48	30	111.82	111.50	48	3,766	1.27%
2020/07/17	0	0.00	60	116.18	110.00	-60	3,719	-1.61%
2020/07/16	18	117.31	0	0.00	121.00	18	3,660	0.49%
2020/07/13	0	0.00	3	128.50	124.00	-3	3,516	-0.09%
2020/07/09	3	128.50	0	0.00	128.50	3	3,404	0.09%
2020/07/08	20	132.43	20	133.50	133.50	0	3,277	0.00%
2020/07/03	0	0.00	6	102.50	100.50	-6	3,037	-0.20%
2020/06/30	150	94.65	0	0.00	94.60	150	2,828	5.30%	大買/鉅額交易
2020/06/17	0	0.00	8	96.70	94.10	-8	2,417	-0.33%
2020/06/11	0	0.00	17	86.44	83.50	-17	2,069	-0.82%
2020/06/08	4	97.10	0	0.00	92.30	4	1,930	0.21%
2020/06/04	13	92.40	0	0.00	93.60	13	1,711	0.76%
2020/06/02	51	87.90	0	0.00	86.30	51	1,552	3.28%
2020/05/29	0	0.00	25	79.47	84.70	-25	1,366	-1.83%
2020/05/27	0	0.00	74	74.58	70.10	-74	1,092	-6.78%
2020/05/14	0	0.00	30	68.56	65.50	-30	848	-3.54%
2020/05/08	0	0.00	13	66.32	65.80	-13	866	-1.50%
2020/05/07	3	63.70	0	0.00	68.80	3	820	0.37%
2020/04/23	6	58.63	0	0.00	58.50	6	713	0.84%
2020/04/22	8	56.83	0	0.00	58.50	8	744	1.07%
2020/04/21	2	58.30	0	0.00	57.00	2	738	0.27%
2020/04/20	20	59.33	0	0.00	59.70	20	736	2.72%
2020/04/16	12	57.90	0	0.00	61.30	12	702	1.71%
2020/04/15	14	55.81	0	0.00	55.80	14	664	2.11%
2020/04/14	29	55.54	0	0.00	55.20	29	660	4.39%
2020/04/13	6	55.38	0	0.00	54.70	6	664	0.90%
2020/04/10	3	57.00	0	0.00	58.00	3	654	0.46%
2020/04/09	0	0.00	4	57.40	57.50	-4	653	-0.61%
2020/04/08	0	0.00	41	54.69	53.60	-41	640	-6.40%
2020/04/01	3	47.67	0	0.00	48.00	3	631	0.48%
2020/03/31	0	0.00	1	47.45	47.15	-1	644	-0.16%
2020/03/20	0	0.00	4	38.60	38.60	-4	658	-0.61%
2020/03/18	3	39.00	0	0.00	39.00	3	669	0.45%
2020/03/13	1	52.80	0	0.00	52.70	1	707	0.14%
2020/03/09	0	0.00	4	57.85	57.80	-4	848	-0.47%
2020/03/06	0	0.00	1	59.20	59.20	-1	854	-0.12%
2020/03/05	0	0.00	1	59.60	59.50	-1	864	-0.12%
2020/03/04	0	0.00	1	58.70	58.70	-1	867	-0.12%
2020/03/03	0	0.00	2	60.15	59.80	-2	885	-0.23%
2020/03/02	0	0.00	1	59.20	59.20	-1	887	-0.11%
2020/02/27	0	0.00	43	59.07	58.40	-43	888	-4.84%
2020/02/26	0	0.00	2	60.30	60.40	-2	914	-0.22%
2020/02/21	1	60.00	0	0.00	60.00	1	945	0.11%
2020/02/20	0	0.00	5	61.68	61.00	-5	1,041	-0.48%
2020/02/19	1	61.30	0	0.00	61.30	1	1,035	0.10%
2020/02/14	5	62.48	0	0.00	62.60	5	1,035	0.48%
2020/02/12	0	0.00	18	62.08	61.60	-18	1,036	-1.74%
2020/02/10	2	52.65	0	0.00	53.20	2	1,021	0.20%
2020/02/06	0	0.00	1	56.20	56.50	-1	1,076	-0.09%
2020/02/05	0	0.00	2	55.20	55.20	-2	1,111	-0.18%
2020/02/04	3	54.60	0	0.00	54.60	3	1,225	0.24%
2020/01/20	1	65.70	0	0.00	65.80	1	1,512	0.07%
2020/01/17	0	0.00	1	68.90	66.40	-1	1,535	-0.07%
2020/01/16	1	65.60	0	0.00	68.50	1	1,554	0.06%
2020/01/15	0	0.00	2	64.70	64.70	-2	1,603	-0.12%
2020/01/13	0	0.00	2	63.50	63.50	-2	1,606	-0.12%
2020/01/10	0	0.00	2	62.45	62.20	-2	1,611	-0.12%
2020/01/09	1	61.70	0	0.00	61.70	1	1,616	0.06%
2020/01/08	0	0.00	2	61.10	61.10	-2	1,631	-0.12%
2020/01/07	7	62.54	5	64.70	62.00	2	1,644	0.12%
2019/12/31	5	66.82	0	0.00	66.70	5	1,760	0.28%
2019/12/27	0	0.00	2	67.40	67.40	-2	1,812	-0.11%
2019/12/26	23	66.21	0	0.00	67.20	23	1,808	1.27%
2019/12/25	1	66.20	0	0.00	65.30	1	1,797	0.06%
2019/12/24	0	0.00	3	66.07	65.60	-3	1,806	-0.17%
2019/12/23	15	66.63	3	66.30	66.30	12	1,811	0.66%
2019/12/20	3	65.40	3	64.90	64.90	0	1,807	0.00%
2019/12/19	0	0.00	1	67.40	65.10	-1	1,819	-0.05%
2019/12/18	27	67.43	3	67.00	67.00	24	1,822	1.32%
2019/12/17	6	66.63	0	0.00	66.60	6	1,838	0.33%
2019/12/16	26	67.09	0	0.00	66.90	26	1,876	1.39%
2019/12/13	12	67.39	0	0.00	66.60	12	1,944	0.62%
2019/12/11	5	67.68	0	0.00	67.30	5	1,925	0.26%
2019/12/10	43	68.87	0	0.00	69.00	43	1,902	2.26%
2019/12/09	0	0.00	16	67.64	68.30	-16	1,883	-0.85%
2019/12/06	0	0.00	5	65.34	65.50	-5	1,799	-0.28%
2019/12/05	0	0.00	8	62.89	63.70	-8	1,732	-0.46%
2019/12/04	0	0.00	1	60.70	60.50	-1	1,713	-0.06%
2019/12/03	2	60.50	3	61.90	60.50	-1	1,731	-0.06%
2019/12/02	0	0.00	8	61.41	60.50	-8	1,748	-0.46%
2019/11/29	0	0.00	4	62.83	62.80	-4	1,764	-0.23%
2019/11/27	4	62.50	0	0.00	62.10	4	1,801	0.22%
2019/11/25	9	63.16	0	0.00	63.10	9	1,961	0.46%
2019/11/22	7	62.30	0	0.00	62.30	7	1,957	0.36%
2019/11/21	0	0.00	9	63.69	63.70	-9	1,998	-0.45%
2019/11/20	0	0.00	4	63.10	63.20	-4	2,037	-0.20%
2019/11/15	0	0.00	1	59.50	59.90	-1	1,979	-0.05%
2019/11/14	0	0.00	1	60.30	59.30	-1	1,977	-0.05%
2019/11/13	0	0.00	3	60.40	60.40	-3	1,969	-0.15%
2019/11/12	2	59.90	0	0.00	60.90	2	1,963	0.10%
2019/11/11	0	0.00	1	59.00	59.00	-1	1,951	-0.05%
2019/11/08	0	0.00	3	64.63	64.80	-3	1,924	-0.16%
2019/11/07	0	0.00	5	64.20	64.20	-5	1,919	-0.26%
2019/11/06	5	66.30	0	0.00	66.30	5	1,889	0.26%
2019/11/05	5	67.40	0	0.00	67.20	5	1,860	0.27%
2019/11/04	7	70.53	0	0.00	70.50	7	1,821	0.38%
2019/11/01	0	0.00	68	71.86	71.30	-68	1,781	-3.82%
2019/10/31	3	67.20	7	70.06	70.00	-4	1,667	-0.24%
2019/10/30	6	68.80	4	70.90	69.40	2	1,586	0.13%
2019/10/29	0	0.00	43	65.94	66.60	-43	1,478	-2.91%
2019/10/28	0	0.00	3	68.40	68.40	-3	1,435	-0.21%
2019/10/24	0	0.00	5	65.30	65.30	-5	1,308	-0.38%
2019/10/23	5	66.70	0	0.00	66.70	5	1,276	0.39%
2019/10/15	0	0.00	5	63.48	63.80	-5	1,147	-0.44%
2019/10/14	4	62.00	3	62.40	62.00	1	1,128	0.09%
2019/10/09	8	61.10	0	0.00	61.10	8	1,109	0.72%
2019/10/08	2	65.20	0	0.00	65.20	2	1,073	0.19%
2019/10/07	0	0.00	6	67.12	67.30	-6	1,051	-0.57%
2019/10/04	0	0.00	6	63.70	64.40	-6	977	-0.61%
2019/10/03	0	0.00	4	58.60	58.60	-4	912	-0.44%
2019/10/02	0	0.00	1	58.70	58.70	-1	905	-0.11%
2019/09/27	1	56.10	0	0.00	56.10	1	886	0.11%
2019/09/26	0	0.00	3	59.00	59.00	-3	870	-0.34%
2019/09/25	0	0.00	1	59.80	59.80	-1	862	-0.12%
2019/09/23	0	0.00	1	59.50	59.20	-1	835	-0.12%
2019/09/20	1	60.10	9	59.13	60.10	-8	820	-0.97%
2019/09/19	44	56.91	3	58.20	57.90	41	784	5.23%
2019/09/18	0	0.00	35	59.50	58.10	-35	735	-4.76%
2019/09/17	0	0.00	12	64.03	64.00	-12	658	-1.82%
2019/09/11	0	0.00	10	62.67	63.30	-10	640	-1.56%
2019/09/05	5	64.40	0	0.00	64.10	5	612	0.82%
2019/09/04	11	66.57	0	0.00	65.60	11	590	1.86%
2019/09/03	1	74.10	0	0.00	72.80	1	562	0.18%
2019/08/29	3	71.07	0	0.00	75.50	3	470	0.64%
2019/08/28	19	71.22	0	0.00	71.50	19	423	4.48%
2019/08/26	0	0.00	90	57.70	59.10	-90	263	-34.22%
2019/08/21	0	0.00	100	46.55	49.10	-100	98	-101.78%
2019/08/20	0	0.00	17	44.69	44.65	-17	80	-21.21%
2019/08/19	0	0.00	84	44.83	44.95	-84	79	-106.08%
2019/08/16	0	0.00	7	43.57	43.35	-7	75	-9.33%
2019/08/14	0	0.00	53	44.50	44.05	-53	74	-71.61%
2019/08/13	0	0.00	24	43.20	43.45	-24	70	-34.19%
2019/08/12	0	0.00	180	43.34	43.45	-180	70	-255.62%	大賣/鉅額交易
2019/08/08	0	0.00	25	41.31	41.10	-25	63	-39.43%
2019/08/06	0	0.00	20	40.65	41.00	-20	63	-31.70%
2019/08/05	0	0.00	3	42.15	41.40	-3	65	-4.58%
2019/07/17	0	0.00	3	40.80	40.80	-3	67	-4.46%
2019/07/16	0	0.00	27	40.70	40.70	-27	67	-40.04%
2018/04/11	0	0.00	1	42.35	41.20	-1	182	-0.55%
2018/04/09	0	0.00	6	42.63	42.50	-6	184	-3.25%
2018/04/03	0	0.00	5	41.49	41.95	-5	185	-2.70%
2018/04/02	0	0.00	1	41.95	41.95	-1	186	-0.54%
2018/03/29	1	41.25	0	0.00	41.25	1	188	0.53%
2018/03/22	0	0.00	3	43.47	43.30	-3	209	-1.43%
2018/03/20	0	0.00	4	44.50	44.50	-4	208	-1.92%
2018/03/16	2	41.88	0	0.00	42.00	2	203	0.98%
2018/03/15	3	43.08	0	0.00	42.25	3	205	1.46%
2018/03/02	5	43.10	0	0.00	43.10	5	249	2.01%
2018/03/01	0	0.00	2	41.50	41.50	-2	245	-0.81%
2018/02/23	0	0.00	18	39.33	39.45	-18	276	-6.51%
2018/02/12	2	36.90	0	0.00	36.90	2	281	0.71%
2018/02/09	3	34.95	0	0.00	34.95	3	279	1.07%
2018/01/31	0	0.00	2	46.85	46.85	-2	299	-0.67%
2018/01/26	0	0.00	1	47.20	47.20	-1	387	-0.26%
2018/01/25	0	0.00	2	47.20	47.20	-2	398	-0.50%
2018/01/23	2	47.20	0	0.00	47.20	2	446	0.45%
2018/01/19	3	48.80	0	0.00	48.80	3	500	0.60%
2018/01/18	6	49.60	0	0.00	49.60	6	505	1.19%
2018/01/17	0	0.00	13	49.00	49.00	-13	518	-2.51%
2018/01/04	0	0.00	4	50.40	50.40	-4	522	-0.77%