士紙 (1903)-美商高盛券商分點個股進出

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

士紙

(1903)

可現股當沖

股價
61.0
漲跌
▼0.5
漲幅
-0.81%
成交量
1,174張
產業
上市造紙類股
133人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

士紙 (1903)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
2024/04/24	16	60.78	8	61.09	61.00	8	447	1.79%
2024/04/23	14	60.12	30	60.91	61.50	-16	434	-3.68%
2024/04/22	16	61.00	31	61.53	60.60	-15	384	-3.90%
2024/04/19	18	59.70	85	60.26	57.70	-67	307	-21.79%
2024/04/18	3	57.07	7	58.97	60.00	-4	268	-1.49%
2024/04/17	4	56.23	0	0.00	56.20	4	256	1.56%
2024/04/16	18	56.31	9	55.98	55.60	9	258	3.49%
2024/04/15	15	58.79	1	59.60	58.00	14	255	5.47%
2024/04/12	4	58.73	2	59.50	59.20	2	252	0.79%
2024/04/11	3	58.53	2	58.65	58.20	1	251	0.40%
2024/04/10	18	60.13	0	0.00	59.50	18	248	7.25%
2024/04/09	2	59.50	50	59.66	59.30	-48	245	-19.56%
2024/04/08	19	59.69	3	58.90	60.90	16	245	6.51%
2024/04/03	0	0.00	11	57.81	57.40	-11	238	-4.62%
2024/04/02	26	58.93	24	58.52	58.60	2	247	0.81%
2024/04/01	10	57.37	11	57.92	57.60	-1	236	-0.42%
2024/03/28	0	0.00	53	56.55	56.50	-53	222	-23.86%
2024/03/27	11	55.65	22	56.17	56.50	-11	220	-5.00%
2024/03/26	2	54.20	5	54.22	54.00	-3	211	-1.42%
2024/03/25	6	54.20	3	53.57	54.20	3	213	1.41%
2024/03/22	2	53.35	6	53.37	53.30	-4	220	-1.81%
2024/03/21	0	0.00	22	53.50	53.50	-22	246	-8.93%
2024/03/20	0	0.00	6	52.83	53.90	-6	252	-2.38%
2024/03/19	3	52.77	7	52.86	52.70	-4	253	-1.58%
2024/03/18	1	52.80	0	0.00	52.80	1	253	0.39%
2024/03/15	5	52.80	0	0.00	52.80	5	253	1.97%
2024/03/14	5	53.10	0	0.00	53.20	5	254	1.96%
2024/03/13	4	53.35	0	0.00	53.30	4	259	1.54%
2024/03/12	3	53.63	0	0.00	53.80	3	260	1.15%
2024/03/11	11	53.01	4	53.20	53.10	7	260	2.69%
2024/03/07	0	0.00	4	52.78	52.70	-4	263	-1.52%
2024/03/06	15	53.02	8	52.91	52.90	7	263	2.66%
2024/03/05	2	53.10	42	52.69	52.60	-40	264	-15.13%
2024/03/04	13	53.94	7	53.34	53.20	6	264	2.27%
2024/03/01	6	52.50	20	52.62	52.50	-14	262	-5.34%
2024/02/29	1	52.90	13	52.93	53.00	-12	262	-4.58%
2024/02/27	3	52.80	3	52.97	52.70	0	263	0.00%
2024/02/26	4	53.10	0	0.00	53.10	4	264	1.51%
2024/02/23	4	53.50	23	53.59	53.40	-19	265	-7.16%
2024/02/22	6	53.57	8	53.70	53.90	-2	265	-0.75%
2024/02/21	0	0.00	10	53.52	53.50	-10	264	-3.79%
2024/02/20	6	53.80	14	54.21	53.80	-8	263	-3.03%
2024/02/19	18	54.78	27	54.65	54.70	-9	266	-3.38%
2024/02/16	34	54.10	2	54.25	53.90	32	270	11.81%
2024/02/15	26	52.98	18	52.86	52.80	8	269	2.97%
2024/02/05	0	0.00	4	52.95	53.00	-4	268	-1.49%
2024/02/02	9	52.89	9	53.10	53.30	0	267	0.00%
2024/02/01	2	53.40	0	0.00	53.50	2	267	0.75%
2024/01/31	1	53.30	6	53.40	53.30	-5	266	-1.88%
2024/01/30	6	53.20	3	53.17	53.00	3	265	1.13%
2024/01/29	2	53.80	1	53.70	53.70	1	266	0.38%
2024/01/25	12	53.72	6	53.80	53.70	6	272	2.20%
2024/01/24	2	53.75	0	0.00	53.90	2	273	0.73%
2024/01/23	12	53.20	6	53.30	53.30	6	278	2.15%
2024/01/22	1	53.00	1	53.00	52.90	0	278	0.00%
2024/01/19	0	0.00	6	52.80	53.00	-6	279	-2.15%
2024/01/18	7	52.70	14	52.42	52.30	-7	281	-2.49%
2024/01/17	1	52.10	8	52.51	52.00	-7	281	-2.49%
2024/01/16	0	0.00	2	53.50	53.10	-2	278	-0.72%
2024/01/15	1	54.00	0	0.00	54.20	1	276	0.36%
2024/01/11	1	54.30	1	54.00	54.00	0	285	0.00%
2024/01/10	1	53.80	12	54.30	54.00	-11	288	-3.81%
2024/01/09	1	55.80	17	55.00	55.00	-16	288	-5.54%
2024/01/08	1	56.60	17	56.52	56.30	-16	292	-5.47%
2024/01/04	36	56.29	1	56.00	56.10	35	296	11.81%
2024/01/03	2	55.60	1	55.50	56.00	1	296	0.34%
2024/01/02	0	0.00	7	56.37	56.50	-7	294	-2.37%
2023/12/29	2	58.00	24	57.60	57.50	-22	287	-7.66%
2023/12/28	8	58.38	0	0.00	58.20	8	283	2.83%
2023/12/27	0	0.00	4	57.10	56.70	-4	278	-1.43%
2023/12/26	1	57.30	1	57.10	57.30	0	279	0.00%
2023/12/25	6	56.92	0	0.00	56.90	6	285	2.10%
2023/12/22	3	56.43	19	56.55	56.40	-16	287	-5.57%
2023/12/21	3	57.17	1	57.70	56.90	2	288	0.69%
2023/12/20	14	57.68	1	57.50	57.80	13	289	4.48%
2023/12/19	9	57.49	3	57.63	57.20	6	288	2.08%
2023/12/18	41	59.12	29	58.64	58.70	12	287	4.18%
2023/12/15	41	57.19	0	0.00	57.70	41	265	15.47%
2023/12/14	28	56.40	1	56.50	56.70	27	265	10.18%
2023/12/13	11	55.98	8	56.25	55.70	3	264	1.13%
2023/12/12	1	55.60	0	0.00	56.00	1	281	0.36%
2023/12/11	6	55.40	1	55.50	55.40	5	341	1.47%
2023/12/08	14	55.70	16	55.81	55.80	-2	359	-0.56%
2023/12/07	21	56.98	13	56.34	56.30	8	357	2.23%
2023/12/06	9	56.78	13	56.82	56.40	-4	362	-1.10%
2023/12/05	34	56.71	22	56.36	56.90	12	363	3.30%
2023/12/04	37	56.74	23	56.62	56.60	14	367	3.81%
2023/12/01	6	55.92	24	55.79	56.00	-18	368	-4.88%
2023/11/30	5	56.04	2	55.80	55.80	3	375	0.80%
2023/11/29	11	56.25	68	56.13	56.10	-57	384	-14.82%
2023/11/28	20	56.72	11	56.74	56.40	9	389	2.31%
2023/11/27	5	56.46	4	56.38	56.00	1	414	0.24%
2023/11/24	30	56.22	7	56.43	56.30	23	472	4.87%
2023/11/22	6	56.68	1	56.50	56.70	5	519	0.96%
2023/11/21	8	56.44	0	0.00	56.30	8	522	1.53%
2023/11/20	6	56.02	7	56.09	55.80	-1	528	-0.19%
2023/11/17	6	55.87	4	55.90	55.80	2	536	0.37%
2023/11/16	10	55.73	1	56.70	56.00	9	543	1.66%
2023/11/15	2	55.45	8	56.28	56.40	-6	546	-1.10%
2023/11/14	30	54.98	4	55.10	54.90	26	551	4.71%
2023/11/13	15	54.17	32	54.13	54.20	-17	557	-3.05%
2023/11/10	10	54.52	1	54.60	54.80	9	563	1.60%
2023/11/09	13	54.33	0	0.00	54.10	13	567	2.29%
2023/11/08	7	54.41	0	0.00	54.30	7	577	1.21%
2023/11/07	11	54.51	0	0.00	54.50	11	587	1.87%
2023/11/06	27	54.38	3	54.57	54.70	24	616	3.89%
2023/11/03	18	53.63	9	53.50	53.50	9	622	1.45%
2023/11/02	27	52.81	1	52.50	52.30	26	631	4.12%
2023/11/01	8	51.91	0	0.00	52.00	8	654	1.22%
2023/10/31	4	51.20	26	51.60	51.20	-22	674	-3.26%
2023/10/30	6	52.58	10	52.67	52.50	-4	742	-0.54%
2023/10/27	11	53.29	11	53.21	53.00	0	797	0.00%
2023/10/26	2	52.80	3	52.67	52.60	-1	890	-0.11%
2023/10/25	8	53.64	4	53.38	53.30	4	1,047	0.38%
2023/10/24	2	52.70	5	52.92	53.00	-3	1,256	-0.24%
2023/10/23	5	53.12	6	52.82	52.70	-1	1,437	-0.07%
2023/10/20	13	52.91	17	52.82	53.00	-4	1,505	-0.27%
2023/10/19	1	53.80	25	54.02	54.10	-24	1,596	-1.50%
2023/10/18	8	54.61	27	54.79	54.40	-19	1,678	-1.13%
2023/10/17	9	56.39	25	56.02	55.30	-16	1,676	-0.95%
2023/10/16	18	56.51	38	56.10	56.50	-20	1,674	-1.19%
2023/10/13	3	56.53	16	56.32	55.50	-13	1,669	-0.78%
2023/10/12	1	56.00	4	56.33	56.30	-3	1,666	-0.18%
2023/10/11	18	56.03	10	55.95	56.30	8	1,668	0.48%
2023/10/06	6	56.03	0	0.00	55.80	6	1,669	0.36%
2023/10/05	0	0.00	3	55.23	55.20	-3	1,670	-0.18%
2023/10/04	0	0.00	4	54.65	54.70	-4	1,671	-0.24%
2023/10/03	4	56.78	14	56.44	55.80	-10	1,672	-0.60%
2023/10/02	2	55.80	13	55.77	55.80	-11	1,670	-0.66%
2023/09/28	8	55.86	10	55.92	55.60	-2	1,683	-0.12%
2023/09/27	15	55.01	5	55.26	55.00	10	1,725	0.58%
2023/09/26	11	54.92	7	54.84	54.80	4	1,731	0.23%
2023/09/25	22	54.72	5	54.62	54.60	17	1,734	0.98%
2023/09/22	12	54.82	16	54.68	54.90	-4	1,731	-0.23%
2023/09/21	13	54.50	11	54.47	54.50	2	1,731	0.12%
2023/09/20	29	55.37	12	55.46	55.40	17	1,732	0.98%
2023/09/19	9	56.12	60	56.23	55.60	-51	1,739	-2.93%
2023/09/18	8	56.80	12	56.92	56.60	-4	1,741	-0.23%
2023/09/15	13	56.74	11	57.28	56.70	2	1,746	0.11%
2023/09/14	98	58.38	60	58.35	58.20	38	1,735	2.19%
2023/09/13	6	61.48	70	61.66	61.60	-64	1,681	-3.81%
2023/09/12	2	59.70	31	59.37	59.60	-29	1,670	-1.74%
2023/09/11	8	59.41	31	59.48	59.30	-23	1,683	-1.37%
2023/09/08	14	60.17	7	59.93	59.90	7	1,692	0.41%
2023/09/07	13	61.04	4	60.70	60.30	9	1,720	0.52%
2023/09/06	21	60.78	3	60.53	60.70	18	1,761	1.02%
2023/09/05	9	60.64	3	61.30	60.30	6	1,844	0.33%
2023/09/04	11	61.85	4	61.53	61.70	7	1,980	0.35%
2023/09/01	6	61.08	3	61.30	61.00	3	2,149	0.14%
2023/08/31	16	59.69	50	60.79	61.50	-34	2,179	-1.56%
2023/08/30	40	58.80	135	59.59	58.70	-95	2,152	-4.41%	大賣/
2023/08/29	36	57.83	66	58.78	59.90	-30	2,097	-1.43%
2023/08/28	0	0.00	40	54.51	54.50	-40	2,055	-1.95%
2023/08/25	2	55.40	24	55.42	55.50	-22	2,051	-1.07%
2023/08/24	2	54.40	30	54.63	54.60	-28	2,046	-1.37%
2023/08/23	5	54.94	58	55.36	55.40	-53	2,040	-2.60%
2023/08/22	6	54.43	11	54.35	54.20	-5	2,032	-0.25%
2023/08/21	5	54.52	9	55.09	54.60	-4	2,025	-0.20%
2023/08/18	7	55.24	37	55.56	54.80	-30	2,019	-1.49%
2023/08/17	19	56.11	10	56.52	56.70	9	2,008	0.45%
2023/08/16	8	55.65	41	55.88	56.20	-33	2,001	-1.65%
2023/08/15	7	57.23	6	57.13	57.30	1	1,995	0.05%
2023/08/14	65	57.20	17	57.08	56.90	48	1,993	2.41%
2023/08/11	16	59.69	30	59.90	58.70	-14	1,984	-0.71%
2023/08/10	107	60.14	22	60.78	59.60	85	1,974	4.30%	大買/
2023/08/09	11	61.97	29	62.17	61.70	-18	1,946	-0.92%
2023/08/08	5	63.18	15	63.01	62.70	-10	1,939	-0.52%
2023/08/07	37	62.71	16	63.22	63.70	21	1,930	1.09%
2023/08/04	105	63.97	44	64.12	64.30	61	1,908	3.20%	大買/
2023/08/02	168	64.72	160	67.90	64.50	8	1,892	0.42%	大買/大賣/
2023/08/01	115	65.93	33	65.96	66.80	82	1,818	4.51%	大買/
2023/07/31	362	69.53	44	70.03	68.50	318	1,764	18.03%	大買/鉅額交易
2023/07/28	104	71.44	168	71.36	71.00	-64	1,670	-3.83%	大買/大賣/
2023/07/27	46	71.28	135	72.67	75.00	-89	1,512	-5.88%	大賣/
2023/07/26	173	68.89	3	68.97	68.20	170	1,308	12.99%	大買/鉅額交易
2023/07/25	7	68.31	10	68.46	68.70	-3	1,127	-0.27%
2023/07/24	0	0.00	31	60.96	62.50	-31	1,061	-2.92%
2023/07/21	11	55.21	53	54.55	56.90	-42	965	-4.35%
2023/07/20	10	51.64	2	52.05	51.80	8	892	0.90%
2023/07/19	7	50.64	2	50.75	50.80	5	906	0.55%
2023/07/18	8	50.60	3	51.30	50.70	5	980	0.51%
2023/07/17	3	51.63	0	0.00	51.40	3	1,018	0.29%
2023/07/14	13	51.60	4	51.55	51.50	9	1,022	0.88%
2023/07/13	19	51.08	2	51.15	51.10	17	1,020	1.67%
2023/07/12	2	51.50	0	0.00	51.50	2	1,018	0.20%
2023/07/11	12	52.70	5	52.20	52.20	7	1,022	0.68%
2023/07/10	27	52.31	3	52.80	52.50	24	1,022	2.35%
2023/07/07	9	51.34	6	51.35	52.00	3	1,021	0.29%
2023/07/06	2	51.90	60	52.21	51.90	-58	1,023	-5.67%
2023/07/05	12	54.84	86	54.66	53.80	-74	1,011	-7.32%
2023/07/04	4	51.08	21	51.20	51.10	-17	966	-1.76%
2023/07/03	1	51.70	38	52.21	51.60	-37	959	-3.85%
2023/06/30	0	0.00	3	51.37	51.70	-3	958	-0.31%
2023/06/29	2	51.15	15	51.16	51.30	-13	966	-1.35%
2023/06/28	8	50.55	0	0.00	50.90	8	965	0.83%
2023/06/27	16	51.38	0	0.00	51.50	16	961	1.66%
2023/06/26	8	52.80	0	0.00	52.80	8	956	0.84%
2023/06/21	0	0.00	5	54.14	54.20	-5	954	-0.52%
2023/06/20	41	53.77	0	0.00	54.20	41	981	4.18%
2023/06/19	1	55.20	0	0.00	54.00	1	996	0.10%
2023/06/16	31	55.16	2	55.50	54.80	29	997	2.91%
2023/06/15	14	54.62	13	55.35	54.80	1	1,023	0.10%
2023/06/13	25	54.49	17	54.64	55.00	8	1,164	0.69%
2023/06/12	61	57.01	25	57.53	55.70	36	1,133	3.17%
2023/06/09	1	54.00	30	55.91	58.60	-29	1,089	-2.66%
2023/06/08	58	54.52	62	55.16	54.40	-4	1,002	-0.40%
2023/06/07	1	50.50	94	52.70	53.70	-93	859	-10.82%
2023/06/06	0	0.00	3	48.85	48.85	-3	680	-0.44%
2023/06/02	5	44.55	11	44.49	44.60	-6	643	-0.93%
2023/06/01	13	44.35	5	44.39	44.35	8	639	1.25%
2023/05/31	0	0.00	5	43.69	44.05	-5	636	-0.79%
2023/05/30	2	43.80	2	43.78	43.80	0	634	0.00%
2023/05/26	0	0.00	2	43.60	43.55	-2	634	-0.32%
2023/05/25	0	0.00	1	44.10	44.15	-1	635	-0.16%
2023/05/24	1	44.40	0	0.00	44.30	1	635	0.16%
2023/05/23	4	44.45	0	0.00	44.35	4	636	0.63%
2023/05/22	4	44.08	5	44.21	44.25	-1	634	-0.16%
2023/05/19	0	0.00	4	43.90	43.75	-4	634	-0.63%
2023/05/18	5	44.40	1	44.20	44.20	4	632	0.63%
2023/05/17	10	44.16	1	44.00	44.00	9	634	1.42%
2023/05/16	0	0.00	1	43.20	43.20	-1	636	-0.16%
2023/05/15	0	0.00	2	42.80	42.95	-2	635	-0.31%
2023/05/12	3	43.35	6	43.00	42.90	-3	634	-0.47%
2023/05/11	3	43.35	6	43.00	43.05	-3	633	-0.47%
2023/05/10	2	43.58	0	0.00	43.80	2	629	0.32%
2023/05/09	0	0.00	20	43.59	43.35	-20	625	-3.20%
2023/05/08	0	0.00	3	44.20	44.15	-3	619	-0.48%
2023/05/05	0	0.00	5	44.17	44.15	-5	621	-0.80%
2023/05/02	8	44.16	5	44.36	44.40	3	621	0.48%
2023/04/27	1	43.30	4	43.03	43.45	-3	613	-0.49%
2023/04/25	6	43.86	15	43.46	43.10	-9	610	-1.47%
2023/04/24	3	44.00	9	44.41	43.90	-6	600	-1.00%
2023/04/21	0	0.00	38	45.10	43.80	-38	583	-6.52%
2023/04/20	3	45.23	63	45.00	43.80	-60	506	-11.85%
2023/04/19	0	0.00	13	44.15	43.85	-13	464	-2.80%
2023/04/18	0	0.00	4	44.44	44.45	-4	457	-0.87%
2023/04/17	1	44.50	13	44.54	44.50	-12	457	-2.62%
2023/04/14	13	44.12	22	44.29	44.55	-9	453	-1.98%
2023/04/13	0	0.00	9	43.52	43.60	-9	446	-2.02%
2023/04/12	7	43.81	12	43.86	44.05	-5	443	-1.13%
2023/04/11	91	43.01	22	43.05	43.25	69	438	15.74%
2023/04/10	0	0.00	19	43.16	43.05	-19	430	-4.42%
2023/04/07	0	0.00	7	43.37	43.20	-7	426	-1.64%
2023/04/06	1	43.80	15	43.76	43.70	-14	423	-3.31%
2023/03/31	4	44.00	11	43.66	43.65	-7	420	-1.67%
2023/03/30	11	42.58	1	42.95	43.00	10	413	2.42%
2023/03/29	2	43.18	4	43.14	43.00	-2	403	-0.50%
2023/03/28	0	0.00	5	43.31	43.20	-5	401	-1.25%
2023/03/27	0	0.00	19	44.13	43.85	-19	396	-4.79%
2023/03/24	0	0.00	14	44.93	44.60	-14	389	-3.59%
2023/03/23	63	44.80	32	45.00	44.90	31	381	8.12%
2023/03/22	9	43.60	5	43.27	43.50	4	345	1.16%
2023/03/21	0	0.00	39	42.79	42.95	-39	322	-12.09%
2023/03/20	0	0.00	41	43.55	42.65	-41	314	-13.05%
2023/03/17	460	45.13	5	46.98	45.10	455	279	162.87%	大買/鉅額交易
2023/03/16	15	46.94	7	47.00	47.00	8	107	7.45%
2023/03/15	22	47.72	2	47.68	47.55	20	107	18.60%
2023/03/14	18	47.84	8	47.80	48.00	10	106	9.43%
2023/03/13	3	48.23	1	47.85	48.45	2	104	1.92%
2023/03/10	1	48.40	28	48.33	48.20	-27	102	-26.28%
2023/03/09	14	48.88	34	48.79	48.65	-20	101	-19.72%
2023/03/08	15	48.97	11	48.89	49.25	4	100	3.98%
2023/03/07	24	49.07	22	49.00	48.95	2	99	2.02%
2023/03/06	18	49.11	0	0.00	48.95	18	98	18.35%
2023/03/03	7	48.76	8	48.71	48.70	-1	97	-1.02%
2023/03/02	6	48.54	4	48.40	48.70	2	98	2.02%
2023/03/01	5	48.53	8	48.44	48.50	-3	99	-3.02%
2023/02/24	8	48.76	9	48.74	48.80	-1	98	-1.01%
2023/02/23	11	49.10	1	49.10	49.10	10	96	10.34%
2023/02/22	7	48.80	4	48.74	48.90	3	94	3.17%
2023/02/21	5	49.11	0	0.00	49.25	5	94	5.28%
2023/02/20	8	49.07	0	0.00	49.00	8	93	8.53%
2023/02/17	2	49.08	11	48.98	49.15	-9	94	-9.53%
2023/02/16	1	48.90	0	0.00	48.70	1	95	1.05%
2023/02/15	0	0.00	3	48.60	48.50	-3	96	-3.12%
2023/02/14	3	49.15	0	0.00	49.20	3	91	3.29%
2023/02/13	0	0.00	1	49.10	49.10	-1	85	-1.17%
2023/02/10	2	49.20	5	49.15	49.35	-3	85	-3.53%
2023/02/09	0	0.00	6	49.23	49.15	-6	84	-7.08%
2023/02/07	0	0.00	7	49.26	49.40	-7	84	-8.31%
2023/02/06	1	49.40	8	49.48	49.25	-7	83	-8.34%
2023/02/02	1	48.15	2	48.58	48.85	-1	80	-1.24%
2023/02/01	3	48.37	0	0.00	48.40	3	79	3.78%
2023/01/31	2	47.85	0	0.00	47.85	2	78	2.54%
2023/01/30	0	0.00	6	48.11	47.85	-6	75	-7.92%
2023/01/17	0	0.00	1	48.40	48.05	-1	75	-1.32%
2023/01/16	0	0.00	3	48.48	48.00	-3	75	-4.00%
2023/01/13	1	48.15	18	48.56	48.15	-17	73	-23.09%
2023/01/12	0	0.00	8	49.54	49.45	-8	70	-11.39%
2023/01/11	4	49.91	5	49.81	50.00	-1	69	-1.44%
2023/01/10	0	0.00	4	49.69	49.85	-4	70	-5.71%
2023/01/09	3	49.97	6	49.67	50.00	-3	70	-4.28%
2023/01/06	2	49.98	3	49.77	50.00	-1	69	-1.43%
2023/01/05	6	49.99	5	49.90	50.00	1	72	1.37%
2023/01/04	2	49.88	4	49.68	49.85	-2	72	-2.75%
2023/01/03	0	0.00	2	49.65	49.80	-2	73	-2.73%
2022/12/30	0	0.00	4	49.63	49.80	-4	73	-5.43%
2022/12/29	0	0.00	6	49.27	49.45	-6	73	-8.16%
2022/12/28	2	49.55	7	49.43	49.30	-5	73	-6.80%
2022/12/27	0	0.00	6	49.88	49.95	-6	73	-8.22%
2022/12/23	0	0.00	3	49.35	49.45	-3	73	-4.08%
2022/12/22	0	0.00	3	49.55	49.65	-3	74	-4.02%
2022/12/21	2	49.60	5	49.54	49.60	-3	75	-3.96%
2022/12/20	0	0.00	15	49.55	49.80	-15	75	-19.95%
2022/12/16	2	49.70	0	0.00	49.95	2	75	2.66%
2022/12/15	0	0.00	3	50.43	50.40	-3	74	-4.02%
2022/12/14	3	50.47	6	50.35	50.50	-3	74	-4.03%
2022/12/12	0	0.00	2	50.10	50.10	-2	74	-2.70%
2022/12/08	0	0.00	1	50.30	50.40	-1	74	-1.35%
2022/12/02	4	52.03	0	0.00	52.10	4	70	5.70%
2022/12/01	1	53.00	0	0.00	52.50	1	70	1.42%
2022/11/30	2	52.35	0	0.00	52.70	2	69	2.88%
2022/11/25	4	51.68	1	51.90	51.70	3	68	4.39%
2022/11/22	0	0.00	6	49.61	49.55	-6	65	-9.18%
2022/11/18	0	0.00	1	49.65	49.80	-1	64	-1.55%
2022/11/14	0	0.00	2	49.35	50.50	-2	64	-3.12%
2022/11/11	19	49.59	0	0.00	49.60	19	61	30.96%
2022/11/10	1	49.05	0	0.00	48.90	1	64	1.56%
2022/11/09	3	48.97	0	0.00	49.00	3	64	4.67%
2022/11/08	1	48.50	0	0.00	48.50	1	66	1.49%
2022/10/27	1	48.55	0	0.00	48.55	1	73	1.36%
2022/10/26	3	49.05	0	0.00	48.60	3	74	4.03%
2022/10/20	0	0.00	2	49.23	49.45	-2	77	-2.59%
2022/10/18	2	49.30	1	49.45	49.50	1	78	1.28%
2022/10/14	1	49.90	4	50.00	49.90	-3	78	-3.81%
2022/10/13	1	49.30	0	0.00	48.85	1	79	1.25%
2022/10/12	0	0.00	1	51.40	51.40	-1	77	-1.29%
2022/10/07	0	0.00	4	51.85	52.20	-4	80	-5.00%
2022/10/06	1	52.20	2	52.40	52.20	-1	81	-1.23%
2022/10/05	0	0.00	3	52.30	52.60	-3	82	-3.66%
2022/10/04	0	0.00	4	51.68	51.90	-4	87	-4.57%
2022/10/03	1	51.50	5	51.48	51.60	-4	87	-4.60%
2022/09/30	3	52.50	0	0.00	52.40	3	86	3.46%
2022/09/28	0	0.00	17	53.81	53.60	-17	85	-19.89%
2022/09/27	0	0.00	2	54.95	54.90	-2	85	-2.34%
2022/09/26	0	0.00	2	54.80	55.00	-2	86	-2.32%
2022/09/23	1	55.30	4	55.33	55.60	-3	87	-3.44%
2022/09/22	1	55.40	5	55.50	55.70	-4	88	-4.52%
2022/09/21	0	0.00	21	55.56	55.50	-21	88	-23.72%
2022/09/20	0	0.00	1	55.70	55.90	-1	88	-1.13%
2022/09/19	0	0.00	7	55.50	55.80	-7	89	-7.80%
2022/09/16	2	55.80	3	56.03	56.00	-1	91	-1.09%
2022/09/14	0	0.00	4	55.70	55.60	-4	93	-4.27%
2022/09/13	0	0.00	2	56.15	56.00	-2	95	-2.10%
2022/09/08	2	55.80	0	0.00	56.10	2	98	2.03%
2022/09/07	1	55.60	1	55.60	55.60	0	100	0.00%
2022/09/05	0	0.00	1	56.00	56.10	-1	102	-0.97%
2022/09/01	5	56.06	1	56.10	56.10	4	106	3.77%
2022/08/31	0	0.00	2	57.05	56.90	-2	105	-1.89%
2022/08/30	0	0.00	1	56.20	56.20	-1	105	-0.95%
2022/08/25	0	0.00	2	56.25	56.20	-2	104	-1.91%
2022/08/24	2	55.90	0	0.00	56.00	2	104	1.91%
2022/08/19	0	0.00	4	57.00	56.50	-4	104	-3.83%
2022/08/18	1	56.80	3	56.90	57.00	-2	104	-1.91%
2022/08/17	7	57.41	13	57.47	57.10	-6	104	-5.74%
2022/08/15	3	57.50	0	0.00	57.30	3	101	2.97%
2022/08/12	0	0.00	5	57.16	56.80	-5	98	-5.09%
2022/08/11	0	0.00	2	55.70	55.90	-2	98	-2.02%
2022/08/10	0	0.00	2	55.45	55.40	-2	100	-1.99%
2022/08/09	0	0.00	3	55.70	55.40	-3	101	-2.97%
2022/08/08	2	56.15	1	56.10	56.20	1	102	0.98%
2022/08/05	3	56.60	0	0.00	56.70	3	102	2.92%
2022/08/04	0	0.00	2	55.45	55.60	-2	100	-1.98%
2022/08/03	1	55.70	0	0.00	55.50	1	99	1.00%
2022/08/01	2	56.35	0	0.00	56.20	2	100	2.00%
2022/07/28	4	56.55	1	56.30	56.30	3	99	3.02%
2022/07/25	0	0.00	2	57.05	57.60	-2	111	-1.80%
2022/07/22	4	56.38	0	0.00	57.00	4	111	3.60%
2022/07/20	5	56.92	12	56.41	56.40	-7	112	-6.25%
2022/07/19	0	0.00	5	56.54	56.60	-5	111	-4.49%
2022/07/18	0	0.00	1	56.10	56.70	-1	114	-0.88%
2022/07/15	4	55.70	0	0.00	56.00	4	111	3.58%
2022/07/14	0	0.00	1	56.00	55.90	-1	111	-0.90%
2022/07/13	0	0.00	6	55.70	56.00	-6	109	-5.46%
2022/07/12	0	0.00	6	56.40	55.00	-6	110	-5.45%
2022/07/11	1	55.60	0	0.00	56.00	1	105	0.95%
2022/07/07	0	0.00	3	56.13	56.10	-3	108	-2.78%
2022/07/05	0	0.00	1	57.40	57.00	-1	111	-0.90%
2022/07/04	0	0.00	2	56.30	55.80	-2	110	-1.80%
2022/07/01	0	0.00	5	56.06	56.30	-5	111	-4.47%
2022/06/27	2	59.25	0	0.00	58.50	2	110	1.81%
2022/06/24	0	0.00	6	58.30	58.50	-6	109	-5.47%
2022/06/20	1	56.80	0	0.00	56.50	1	108	0.92%
2022/06/17	1	57.70	1	57.10	57.70	0	105	0.00%
2022/06/13	0	0.00	15	57.37	57.10	-15	108	-13.78%
2022/06/10	2	58.85	1	57.80	58.90	1	107	0.93%
2022/06/08	1	59.00	0	0.00	59.00	1	108	0.92%
2022/06/06	4	58.83	0	0.00	58.80	4	110	3.61%
2022/06/02	0	0.00	1	58.50	58.50	-1	113	-0.88%
2022/05/27	3	59.17	0	0.00	59.30	3	118	2.53%
2022/05/25	3	57.97	0	0.00	58.20	3	121	2.46%
2022/05/24	1	57.00	1	57.40	57.20	0	124	0.00%
2022/05/20	3	57.07	0	0.00	57.10	3	124	2.41%
2022/05/18	3	57.37	13	57.29	57.30	-10	124	-8.00%
2022/05/06	4	56.20	0	0.00	56.30	4	123	3.24%
2022/05/04	4	56.65	0	0.00	56.70	4	125	3.20%
2022/04/29	2	56.25	0	0.00	55.80	2	115	1.73%
2022/04/26	0	0.00	4	57.03	56.90	-4	115	-3.47%
2022/04/21	2	58.65	0	0.00	58.30	2	112	1.78%
2022/04/19	4	58.60	0	0.00	58.60	4	113	3.52%
2022/04/14	3	59.20	0	0.00	58.90	3	117	2.55%
2022/04/07	3	60.50	1	59.60	60.40	2	120	1.66%
2022/04/06	6	60.60	0	0.00	60.90	6	120	4.97%
2022/04/01	5	60.64	2	60.70	60.40	3	121	2.46%
2022/03/31	4	60.88	0	0.00	60.60	4	125	3.19%
2022/03/30	7	60.79	1	60.50	60.90	6	129	4.63%
2022/03/29	8	60.50	0	0.00	60.30	8	131	6.11%
2022/03/23	0	0.00	1	62.40	61.50	-1	149	-0.67%
2022/03/17	1	60.70	3	60.57	60.20	-2	163	-1.22%
2022/03/16	0	0.00	20	59.73	59.80	-20	164	-12.13%
2022/03/15	0	0.00	7	60.10	59.80	-7	164	-4.26%
2022/03/14	0	0.00	6	60.98	61.10	-6	167	-3.57%
2022/03/11	0	0.00	4	61.25	60.90	-4	170	-2.35%
2022/03/10	0	0.00	14	61.46	61.70	-14	171	-8.18%
2022/03/09	2	61.20	7	61.00	61.50	-5	180	-2.77%
2022/03/08	1	59.60	0	0.00	59.60	1	187	0.53%
2022/03/07	0	0.00	11	61.65	61.60	-11	209	-5.26%
2022/03/04	0	0.00	1	63.40	63.80	-1	243	-0.41%
2022/03/02	2	63.95	1	63.40	63.70	1	253	0.39%
2022/03/01	4	63.20	0	0.00	63.10	4	258	1.55%
2022/02/25	0	0.00	1	62.10	62.10	-1	259	-0.39%
2022/02/24	0	0.00	5	62.96	62.50	-5	262	-1.90%
2022/02/23	0	0.00	1	63.70	63.70	-1	262	-0.38%
2022/02/22	0	0.00	4	63.63	63.90	-4	266	-1.50%
2022/02/18	3	64.73	1	64.80	64.80	2	277	0.72%
2022/02/17	1	64.40	5	64.26	63.80	-4	283	-1.41%
2022/02/16	1	64.10	7	64.26	64.70	-6	304	-1.97%
2022/02/15	2	64.25	6	64.12	64.20	-4	328	-1.22%
2022/02/14	2	64.20	1	63.90	64.00	1	353	0.28%
2022/02/11	2	64.75	2	64.70	64.80	0	355	0.00%
2022/02/10	4	65.10	4	64.68	64.60	0	358	0.00%
2022/02/09	22	65.06	4	65.05	65.10	18	361	4.98%
2022/02/08	20	64.21	5	64.02	64.40	15	361	4.15%
2022/02/07	19	63.12	4	63.30	63.40	15	366	4.09%
2022/01/26	0	0.00	1	63.40	63.10	-1	376	-0.27%
2022/01/25	1	62.60	1	63.30	63.30	0	378	0.00%
2022/01/24	0	0.00	1	62.80	62.80	-1	383	-0.26%
2022/01/21	0	0.00	2	63.75	63.60	-2	386	-0.52%
2022/01/20	0	0.00	2	64.05	64.30	-2	387	-0.52%
2022/01/19	18	64.21	2	64.05	64.50	16	389	4.11%
2022/01/17	1	64.30	1	63.90	63.90	0	398	0.00%
2022/01/14	3	64.47	3	63.93	63.90	0	402	0.00%
2022/01/13	3	65.00	3	64.97	64.90	0	403	0.00%
2022/01/12	4	64.43	2	64.45	64.70	2	403	0.50%
2022/01/11	8	63.88	2	63.75	63.90	6	404	1.48%
2022/01/06	0	0.00	1	64.00	64.00	-1	407	-0.25%
2022/01/05	7	64.20	0	0.00	64.10	7	410	1.71%
2022/01/04	2	64.55	0	0.00	64.40	2	416	0.48%
2022/01/03	2	64.85	2	64.30	64.30	0	421	0.00%
2021/12/30	9	65.16	2	64.90	64.90	7	425	1.65%
2021/12/29	4	65.33	1	65.20	65.50	3	434	0.69%
2021/12/28	4	65.40	1	65.30	65.20	3	444	0.68%
2021/12/27	9	66.18	3	65.97	65.80	6	475	1.26%
2021/12/24	9	65.53	3	65.53	65.80	6	530	1.13%
2021/12/23	1	65.10	4	65.10	65.10	-3	542	-0.55%
2021/12/22	2	65.05	2	64.65	64.60	0	558	0.00%
2021/12/21	4	64.90	6	64.78	65.20	-2	589	-0.34%
2021/12/20	0	0.00	13	65.14	65.30	-13	651	-2.00%
2021/12/17	4	65.73	25	66.67	66.90	-21	667	-3.15%
2021/12/16	0	0.00	6	63.97	64.20	-6	657	-0.91%
2021/12/15	1	64.20	12	63.83	63.70	-11	666	-1.65%
2021/12/14	6	65.13	88	65.03	63.90	-82	757	-10.82%
2021/12/13	6	64.62	9	64.42	64.60	-3	776	-0.39%
2021/12/10	15	64.41	35	64.27	64.00	-20	789	-2.53%
2021/12/09	5	64.90	17	64.77	64.70	-12	822	-1.46%
2021/12/08	8	65.21	38	65.06	65.50	-30	855	-3.51%
2021/12/07	21	65.21	27	64.98	65.10	-6	861	-0.70%
2021/12/06	14	65.26	16	64.95	64.90	-2	866	-0.23%
2021/12/03	17	64.92	40	64.93	64.70	-23	869	-2.64%
2021/12/02	4	66.10	102	65.96	65.90	-98	871	-11.24%	大賣/
2021/12/01	0	0.00	137	66.14	65.80	-137	874	-15.66%	大賣/鉅額交易
2021/11/30	121	70.32	221	68.30	67.90	-100	863	-11.58%	大買/大賣/
2021/11/29	25	69.35	18	69.24	69.10	7	843	0.83%
2021/11/26	11	70.87	13	70.63	70.70	-2	859	-0.23%
2021/11/25	24	72.35	9	72.03	71.80	15	865	1.73%
2021/11/24	23	71.14	2	71.25	71.50	21	873	2.40%
2021/11/23	18	71.05	3	70.60	70.30	15	884	1.70%
2021/11/22	3	71.93	2	71.80	71.70	1	891	0.11%
2021/11/19	22	72.20	8	72.23	72.50	14	904	1.55%
2021/11/18	42	72.87	2	72.50	72.40	40	947	4.22%
2021/11/17	55	71.95	7	72.01	72.00	48	983	4.88%
2021/11/16	32	72.35	9	72.18	71.50	23	981	2.34%
2021/11/15	71	72.95	151	73.11	73.00	-80	979	-8.17%	大賣/
2021/11/12	155	75.15	3	75.63	76.10	152	961	15.80%	大買/鉅額交易
2021/11/11	167	74.06	1	74.30	73.30	166	940	17.65%	大買/鉅額交易
2021/11/10	14	71.56	3	71.33	71.30	11	917	1.20%
2021/11/09	20	71.53	7	71.30	71.90	13	918	1.42%
2021/11/08	20	71.38	1	71.80	71.80	19	915	2.08%
2021/11/05	11	71.28	1	71.40	71.20	10	917	1.09%
2021/11/04	53	71.54	6	71.35	71.70	47	917	5.12%
2021/11/03	78	71.06	0	0.00	71.60	78	916	8.51%
2021/11/02	15	69.83	1	69.20	69.50	14	909	1.54%
2021/11/01	22	69.50	18	69.79	69.90	4	908	0.44%
2021/10/29	0	0.00	2	67.85	68.50	-2	901	-0.22%
2021/10/28	4	68.03	0	0.00	68.20	4	899	0.44%
2021/10/27	1	68.60	0	0.00	68.60	1	901	0.11%
2021/10/26	1	67.20	1	68.80	68.30	0	902	0.00%
2021/10/25	43	66.89	0	0.00	67.20	43	904	4.75%
2021/10/22	2	66.60	12	66.45	66.30	-10	905	-1.10%
2021/10/21	3	67.60	5	66.94	67.00	-2	907	-0.22%
2021/10/20	1	66.50	7	66.31	66.90	-6	910	-0.66%
2021/10/19	0	0.00	28	66.37	66.60	-28	917	-3.05%
2021/10/18	2	67.15	1	67.00	67.00	1	921	0.11%
2021/10/15	13	66.70	0	0.00	67.00	13	930	1.40%
2021/10/14	2	66.80	9	66.40	65.90	-7	938	-0.75%
2021/10/13	2	67.30	10	66.59	66.40	-8	943	-0.85%
2021/10/12	3	66.33	13	66.49	66.40	-10	944	-1.06%
2021/10/08	2	66.70	12	66.48	66.60	-10	947	-1.06%
2021/10/07	3	67.20	9	67.47	67.20	-6	954	-0.63%
2021/10/06	9	66.91	14	67.58	66.00	-5	974	-0.51%
2021/10/05	4	68.35	28	68.53	68.30	-24	985	-2.44%
2021/10/04	2	71.45	189	70.94	69.50	-187	989	-18.90%	大賣/鉅額交易
2021/10/01	116	73.16	8	71.80	72.50	108	969	11.14%	大買/鉅額交易
2021/09/30	5	72.26	75	71.70	71.80	-70	948	-7.38%
2021/09/29	59	72.04	26	72.02	72.60	33	957	3.45%
2021/09/28	136	72.23	6	72.05	71.80	130	956	13.59%	大買/鉅額交易
2021/09/27	67	72.49	5	72.30	71.40	62	955	6.49%
2021/09/24	31	69.25	16	69.49	69.20	15	959	1.56%
2021/09/23	31	66.90	0	0.00	66.80	31	992	3.12%
2021/09/22	58	67.09	50	66.89	66.50	8	1,069	0.75%
2021/09/17	0	0.00	991	69.27	69.30	-991	1,167	-84.89%	大賣/鉅額交易
2021/09/16	75	71.24	74	71.00	70.50	1	1,166	0.09%
2021/09/15	128	69.53	37	68.21	70.30	91	1,291	7.05%	大買/
2021/09/14	122	69.57	152	69.50	69.00	-30	1,582	-1.90%	大買/大賣/
2021/09/13	308	69.91	5	68.76	70.90	303	1,579	19.18%	大買/鉅額交易
2021/09/10	62	67.38	4	67.40	67.60	58	1,610	3.60%
2021/09/09	24	66.01	19	65.81	66.40	5	1,611	0.31%
2021/09/08	63	64.99	19	65.45	65.00	44	1,611	2.73%
2021/09/07	92	66.37	10	66.52	66.00	82	1,615	5.08%
2021/09/06	12	65.26	20	65.59	65.10	-8	1,605	-0.50%
2021/09/03	48	67.40	6	67.20	67.20	42	1,605	2.62%
2021/09/02	70	66.21	45	66.46	66.00	25	1,594	1.57%
2021/09/01	552	68.35	6	68.22	68.40	546	1,581	34.53%	大買/鉅額交易
2021/08/31	84	67.21	30	67.14	67.50	54	1,570	3.44%
2021/08/30	90	66.61	10	66.66	66.80	80	1,591	5.03%
2021/08/27	61	65.86	26	66.00	65.90	35	1,593	2.20%
2021/08/26	59	64.77	11	64.81	65.40	48	1,608	2.98%
2021/08/25	52	64.72	11	64.66	64.70	41	1,603	2.56%
2021/08/24	109	63.21	19	65.35	65.50	90	1,590	5.66%	大買/
2021/08/23	34	60.81	3	59.57	62.40	31	1,549	2.00%
2021/08/20	6	56.55	12	56.05	56.80	-6	1,513	-0.40%
2021/08/19	3	56.60	4	57.68	56.10	-1	1,513	-0.07%
2021/08/18	2	57.30	0	0.00	58.00	2	1,514	0.13%
2021/08/17	2	57.40	2	57.75	56.90	0	1,513	0.00%
2021/08/16	2	57.90	0	0.00	57.30	2	1,512	0.13%
2021/08/13	0	0.00	5	57.34	57.60	-5	1,511	-0.33%
2021/08/12	1	56.40	7	56.93	56.70	-6	1,512	-0.40%
2021/08/11	3	56.30	30	56.75	55.80	-27	1,513	-1.78%
2021/08/10	1	57.30	11	57.85	57.10	-10	1,514	-0.66%
2021/08/09	1	58.80	33	58.86	58.40	-32	1,523	-2.10%
2021/08/06	6	58.35	21	58.63	59.10	-15	1,525	-0.98%
2021/08/04	0	0.00	2	58.25	58.00	-2	1,551	-0.13%
2021/08/03	0	0.00	9	58.26	58.00	-9	1,571	-0.57%
2021/08/02	9	57.69	12	57.42	58.30	-3	1,581	-0.19%
2021/07/30	0	0.00	3	58.80	57.40	-3	1,580	-0.19%
2021/07/29	11	58.30	5	58.10	58.90	6	1,582	0.38%
2021/07/28	3	57.33	8	57.26	57.60	-5	1,584	-0.32%
2021/07/27	8	58.81	21	58.29	58.00	-13	1,594	-0.82%
2021/07/26	1	59.10	6	59.37	59.20	-5	1,600	-0.31%
2021/07/23	15	58.80	9	58.77	59.00	6	1,607	0.37%
2021/07/22	12	57.09	10	57.37	57.40	2	1,609	0.12%
2021/07/21	2	57.85	2	59.10	56.80	0	1,616	0.00%
2021/07/20	3	58.87	24	58.37	58.20	-21	1,616	-1.30%
2021/07/19	7	59.87	0	0.00	60.20	7	1,615	0.43%
2021/07/16	2	61.30	4	61.60	60.70	-2	1,653	-0.12%
2021/07/15	0	0.00	10	61.62	61.70	-10	1,671	-0.60%
2021/07/14	6	60.37	13	60.51	60.00	-7	1,672	-0.42%
2021/07/13	19	61.33	89	62.98	60.50	-70	1,676	-4.18%
2021/07/12	65	66.15	12	66.54	64.80	53	1,658	3.19%
2021/07/09	3	66.60	3	66.90	67.10	0	1,648	0.00%
2021/07/08	16	66.61	4	66.75	66.30	12	1,651	0.73%
2021/07/07	28	67.76	12	68.26	67.10	16	1,724	0.93%
2021/07/06	10	67.33	1	67.80	67.00	9	1,735	0.52%
2021/07/05	9	66.84	0	0.00	66.30	9	1,716	0.52%
2021/07/02	23	67.00	46	66.68	66.40	-23	1,709	-1.35%
2021/07/01	43	67.79	21	68.90	66.80	22	1,682	1.31%
2021/06/30	24	68.58	31	68.57	69.00	-7	1,622	-0.43%
2021/06/29	43	69.13	39	69.04	67.20	4	1,574	0.25%
2021/06/28	8	73.08	8	73.50	72.50	0	1,503	0.00%
2021/06/25	15	72.61	164	72.44	70.30	-149	1,408	-10.58%	大賣/鉅額交易
2021/06/24	31	74.42	47	75.17	72.80	-16	1,333	-1.20%
2021/06/23	103	72.68	79	73.08	72.20	24	1,211	1.98%	大買/
2021/06/21	7	58.53	31	59.47	63.20	-24	920	-2.61%
2021/06/18	9	56.84	1	56.20	57.50	8	859	0.93%
2021/06/17	5	56.54	15	56.83	56.40	-10	852	-1.17%
2021/06/16	10	56.08	2	55.90	55.90	8	849	0.94%
2021/06/15	1	55.40	1	55.00	55.40	0	843	0.00%
2021/06/11	8	55.39	1	55.70	54.50	7	841	0.83%
2021/06/09	3	54.73	8	55.06	54.50	-5	831	-0.60%
2021/06/08	7	56.49	10	56.38	56.30	-3	827	-0.36%
2021/06/07	4	56.20	6	57.53	56.00	-2	817	-0.24%
2021/06/04	7	55.03	5	56.08	54.60	2	787	0.25%
2021/06/03	3	55.53	33	56.76	57.60	-30	775	-3.87%
2021/06/02	7	53.56	4	54.13	54.20	3	748	0.40%
2021/06/01	1	52.30	0	0.00	53.20	1	743	0.13%
2021/05/31	4	52.48	3	53.00	52.40	1	743	0.13%
2021/05/28	2	51.45	4	52.85	53.00	-2	741	-0.27%
2021/05/27	1	52.20	3	52.13	52.20	-2	738	-0.27%
2021/05/26	3	51.47	7	52.13	52.20	-4	736	-0.54%
2021/05/25	0	0.00	15	50.97	50.40	-15	733	-2.05%
2021/05/24	6	50.93	1	51.20	51.20	5	733	0.68%
2021/05/21	1	49.80	1	50.60	50.20	0	735	0.00%
2021/05/20	2	49.90	2	49.55	49.20	0	738	0.00%
2021/05/19	5	50.50	13	50.22	50.30	-8	736	-1.09%
2021/05/18	1	50.30	7	50.09	50.30	-6	739	-0.81%
2021/05/17	6	46.80	10	47.78	47.40	-4	736	-0.54%
2021/05/14	29	51.12	7	51.41	50.80	22	726	3.03%
2021/05/13	8	50.19	3	51.70	50.70	5	720	0.69%
2021/05/12	25	51.34	34	52.19	52.00	-9	714	-1.26%
2021/05/11	15	57.16	41	57.28	55.20	-26	694	-3.75%
2021/05/10	20	57.81	14	58.06	57.80	6	676	0.89%
2021/05/07	6	55.13	0	0.00	55.50	6	667	0.90%
2021/05/06	5	54.92	12	55.83	55.20	-7	666	-1.05%
2021/05/05	19	55.40	2	55.40	54.60	17	663	2.56%
2021/05/04	7	55.03	29	54.98	54.00	-22	657	-3.35%
2021/05/03	25	57.21	2	56.60	56.60	23	648	3.55%
2021/04/26	1	59.80	0	0.00	60.20	1	623	0.16%
2021/04/21	2	60.65	2	61.20	60.40	0	590	0.00%
2021/04/20	2	58.25	1	58.10	58.10	1	572	0.17%
2021/04/16	0	0.00	9	59.61	58.60	-9	555	-1.62%
2021/04/15	1	58.90	14	59.01	59.50	-13	550	-2.36%
2021/04/14	1	59.10	19	59.62	58.30	-18	542	-3.32%
2021/04/13	0	0.00	99	65.38	59.30	-99	531	-18.64%
2021/04/12	1	62.00	0	0.00	62.10	1	453	0.22%
2021/04/08	0	0.00	72	57.91	57.80	-72	414	-17.38%
2021/04/07	0	0.00	1	58.60	58.10	-1	418	-0.24%
2021/04/01	0	0.00	1	57.90	59.00	-1	435	-0.23%
2021/03/30	0	0.00	113	58.90	58.60	-113	432	-26.14%	大賣/鉅額交易
2021/03/15	0	0.00	13	52.80	52.20	-13	347	-3.74%
2021/03/12	2	52.35	0	0.00	52.30	2	353	0.57%
2021/03/11	1	52.80	0	0.00	52.80	1	361	0.28%
2021/03/10	0	0.00	10	52.70	52.30	-10	370	-2.70%
2021/03/08	0	0.00	3	51.23	51.20	-3	394	-0.76%
2021/03/05	0	0.00	10	51.19	51.00	-10	399	-2.50%
2021/03/03	0	0.00	31	51.59	51.40	-31	453	-6.84%
2021/02/25	0	0.00	10	53.23	53.30	-10	473	-2.11%
2021/02/23	0	0.00	11	52.91	52.70	-11	479	-2.29%
2021/02/19	0	0.00	2	51.50	51.00	-2	478	-0.42%
2021/02/17	0	0.00	36	49.71	49.00	-36	491	-7.32%
2021/02/04	15	48.74	0	0.00	48.50	15	502	2.99%
2021/02/03	0	0.00	145	48.82	48.70	-145	507	-28.58%	大賣/鉅額交易
2021/02/02	2	48.28	0	0.00	49.00	2	511	0.39%
2021/01/22	0	0.00	27	49.08	49.25	-27	526	-5.13%
2021/01/18	0	0.00	1	51.60	51.50	-1	526	-0.19%
2021/01/15	0	0.00	1	53.60	53.60	-1	520	-0.19%
2021/01/13	9	56.96	0	0.00	56.80	9	539	1.67%
2021/01/08	0	0.00	80	58.75	58.80	-80	599	-13.35%
2021/01/05	2	60.25	2	60.10	61.00	0	590	0.00%
2021/01/04	0	0.00	31	59.17	58.80	-31	588	-5.27%
2020/12/31	4	59.78	2	59.50	59.30	2	587	0.34%
2020/12/30	5	60.52	20	61.59	61.00	-15	583	-2.57%
2020/12/29	6	60.57	3	60.37	61.70	3	571	0.52%
2020/12/28	4	57.70	3	57.60	57.80	1	553	0.18%
2020/12/25	16	57.30	1	57.50	56.90	15	547	2.74%
2020/12/24	1	58.30	4	58.43	58.20	-3	543	-0.55%
2020/12/23	2	57.55	1	58.20	57.50	1	548	0.18%
2020/12/22	5	58.96	18	59.66	58.10	-13	565	-2.30%
2020/12/18	2	57.40	0	0.00	57.20	2	575	0.35%
2020/12/16	0	0.00	93	57.76	57.60	-93	585	-15.87%
2020/12/14	15	57.37	0	0.00	57.70	15	601	2.49%
2020/12/11	1	57.10	0	0.00	57.00	1	601	0.17%
2020/12/10	0	0.00	1	57.80	57.30	-1	601	-0.17%
2020/12/09	0	0.00	3	58.60	58.00	-3	609	-0.49%
2020/12/08	0	0.00	16	58.92	58.50	-16	614	-2.60%
2020/12/07	2	59.85	32	59.96	59.00	-30	612	-4.90%
2020/12/04	8	60.35	10	60.05	60.40	-2	610	-0.33%
2020/12/03	4	57.90	14	58.60	57.60	-10	604	-1.66%
2020/12/02	2	58.95	48	59.98	59.00	-46	599	-7.67%
2020/12/01	0	0.00	3	60.80	60.40	-3	592	-0.51%
2020/11/30	29	60.12	117	61.33	60.60	-88	590	-14.90%	大賣/
2020/11/27	19	63.18	14	64.21	63.00	5	559	0.89%
2020/11/26	11	64.55	9	64.93	64.00	2	544	0.37%
2020/11/25	18	65.41	8	65.83	64.60	10	546	1.83%
2020/11/24	4	66.20	9	67.01	66.00	-5	544	-0.92%
2020/11/23	14	67.94	0	0.00	68.20	14	544	2.57%
2020/11/20	0	0.00	11	67.48	67.00	-11	555	-1.98%
2020/11/19	0	0.00	1	67.70	67.60	-1	556	-0.18%
2020/11/18	2	68.30	2	68.15	67.90	0	562	0.00%
2020/11/17	8	68.23	2	68.45	68.30	6	568	1.05%
2020/11/16	0	0.00	17	68.58	67.90	-17	600	-2.83%
2020/11/13	2	71.40	9	70.79	70.50	-7	594	-1.18%
2020/11/12	2	69.70	2	69.60	69.60	0	597	0.00%
2020/11/11	0	0.00	13	69.68	69.40	-13	641	-2.03%
2020/11/10	0	0.00	10	70.12	69.50	-10	655	-1.52%
2020/11/09	21	70.83	2	70.70	70.90	19	651	2.92%
2020/11/06	2	66.75	0	0.00	67.00	2	633	0.32%
2020/11/05	2	67.25	2	67.80	66.80	0	640	0.00%
2020/11/04	2	67.40	6	67.32	67.90	-4	656	-0.61%
2020/11/03	2	67.55	0	0.00	67.50	2	662	0.30%
2020/11/02	0	0.00	85	66.96	67.00	-85	668	-12.72%
2020/10/30	0	0.00	2	68.30	66.80	-2	671	-0.30%
2020/10/29	12	65.92	1	66.10	66.50	11	684	1.61%
2020/10/28	1	68.30	4	68.50	67.00	-3	693	-0.43%
2020/10/26	16	70.68	11	70.92	70.00	5	706	0.71%
2020/10/23	26	70.22	0	0.00	69.70	26	744	3.49%
2020/10/22	16	71.08	1	71.40	71.40	15	746	2.01%
2020/10/21	12	70.00	23	73.27	70.10	-11	764	-1.44%
2020/10/20	27	68.47	0	0.00	72.00	27	748	3.61%
2020/10/19	0	0.00	29	65.67	65.50	-29	714	-4.06%
2020/10/15	0	0.00	2	58.95	59.40	-2	700	-0.29%
2020/10/14	1	59.50	1	60.00	59.10	0	710	0.00%
2020/10/13	0	0.00	4	58.90	59.30	-4	730	-0.55%
2020/10/12	7	60.50	5	60.48	60.00	2	738	0.27%
2020/10/08	7	58.90	0	0.00	58.90	7	747	0.94%
2020/10/07	21	59.14	3	59.30	59.30	18	775	2.32%
2020/10/06	14	57.94	2	57.80	57.90	12	798	1.50%
2020/10/05	15	56.86	26	56.92	57.30	-11	818	-1.34%
2020/09/30	5	56.10	0	0.00	56.80	5	845	0.59%
2020/09/28	39	57.19	0	0.00	57.90	39	934	4.17%
2020/09/25	16	55.35	27	56.66	54.40	-11	949	-1.16%
2020/09/24	12	58.85	12	58.83	58.50	0	947	0.00%
2020/09/23	0	0.00	16	61.96	61.50	-16	936	-1.71%
2020/09/22	3	64.03	12	63.88	63.60	-9	938	-0.96%
2020/09/21	0	0.00	16	66.03	65.90	-16	936	-1.71%
2020/09/18	86	66.58	0	0.00	67.60	86	939	9.16%
2020/09/14	26	60.10	0	0.00	63.40	26	990	2.62%
2020/09/11	7	62.47	8	63.11	60.60	-1	994	-0.10%
2020/09/10	3	65.30	0	0.00	65.20	3	1,016	0.29%
2020/09/09	11	63.90	1	63.90	63.60	10	1,026	0.97%
2020/09/07	1	66.40	0	0.00	66.00	1	1,033	0.10%
2020/09/04	15	67.91	5	67.52	67.50	10	1,029	0.97%
2020/09/03	0	0.00	8	69.79	69.10	-8	1,028	-0.78%
2020/09/02	0	0.00	6	69.75	69.90	-6	1,038	-0.58%
2020/09/01	3	71.00	11	69.65	70.70	-8	1,041	-0.77%
2020/08/31	0	0.00	16	70.68	70.30	-16	1,038	-1.54%
2020/08/28	10	71.56	0	0.00	71.90	10	1,037	0.96%
2020/08/27	0	0.00	36	73.85	72.10	-36	1,032	-3.49%
2020/08/26	26	72.48	0	0.00	74.80	26	1,020	2.55%
2020/08/25	6	69.90	5	70.68	70.50	1	1,005	0.10%
2020/08/24	0	0.00	15	71.90	70.80	-15	1,001	-1.50%
2020/08/21	14	68.74	4	69.70	69.70	10	996	1.00%
2020/08/20	21	68.36	32	69.68	67.60	-11	989	-1.11%
2020/08/19	0	0.00	20	74.15	73.80	-20	962	-2.08%
2020/08/18	17	74.30	0	0.00	75.20	17	972	1.75%
2020/08/17	0	0.00	57	79.28	77.80	-57	959	-5.94%
2020/08/14	9	72.28	14	76.54	78.00	-5	920	-0.54%
2020/08/13	1	70.90	6	71.83	71.00	-5	908	-0.55%
2020/08/12	5	70.50	0	0.00	71.50	5	915	0.55%
2020/08/11	11	72.01	6	75.17	72.00	5	912	0.55%
2020/08/10	0	0.00	24	76.58	74.10	-24	906	-2.65%
2020/08/07	9	72.51	4	72.10	74.00	5	895	0.56%
2020/08/06	6	74.20	2	73.45	72.00	4	888	0.45%
2020/08/05	0	0.00	3	73.90	73.60	-3	884	-0.34%
2020/08/04	0	0.00	23	73.79	74.90	-23	879	-2.62%
2020/08/03	13	69.95	1	70.80	72.20	12	874	1.37%
2020/07/31	15	67.91	0	0.00	67.00	15	886	1.69%
2020/07/30	0	0.00	6	70.00	69.20	-6	880	-0.68%
2020/07/29	36	70.34	13	69.45	71.20	23	872	2.64%
2020/07/27	13	79.60	0	0.00	76.80	13	829	1.57%
2020/07/17	0	0.00	1	79.80	76.00	-1	781	-0.13%
2020/07/15	0	0.00	3	88.60	83.00	-3	779	-0.38%
2020/07/14	0	0.00	2	88.20	87.30	-2	776	-0.26%
2020/07/10	30	79.90	0	0.00	80.30	30	723	4.14%
2020/07/09	23	81.09	7	82.91	82.00	16	699	2.29%
2020/07/08	22	82.87	7	83.60	83.60	15	669	2.24%
2020/07/07	24	76.11	0	0.00	76.30	24	618	3.88%
2020/07/06	0	0.00	3	69.20	69.40	-3	575	-0.52%
2020/07/03	15	60.69	0	0.00	63.10	15	551	2.72%
2020/07/01	15	58.93	0	0.00	58.80	15	528	2.84%
2020/06/24	21	57.33	0	0.00	56.50	21	504	4.16%
2020/06/23	7	59.09	0	0.00	60.30	7	485	1.44%
2020/06/22	9	61.49	0	0.00	61.30	9	468	1.92%
2020/06/19	8	60.50	3	62.70	63.80	5	457	1.09%
2020/06/18	4	57.80	5	58.00	58.00	-1	430	-0.23%
2020/06/17	23	61.17	7	60.69	60.60	16	418	3.82%
2020/06/16	17	53.92	0	0.00	55.80	17	381	4.45%
2019/12/23	0	0.00	1	33.00	33.20	-1	45	-2.22%
2019/12/18	2	33.00	0	0.00	33.20	2	44	4.48%
2019/11/08	0	0.00	1	33.85	33.85	-1	38	-2.61%
2019/07/22	22	32.30	0	0.00	32.35	22	58	37.40%
2019/06/13	15	31.21	0	0.00	31.15	15	59	25.16%
2019/06/12	20	31.01	0	0.00	30.90	20	59	33.62%
2019/06/11	3	30.93	0	0.00	31.00	3	60	4.98%
2019/05/03	0	0.00	2	33.00	33.25	-2	40	-5.00%
2019/04/11	3	33.95	3	34.30	34.00	0	33	0.00%
2019/04/10	3	33.85	0	0.00	34.35	3	33	9.05%
2019/04/08	0	0.00	3	33.80	33.80	-3	32	-9.24%
2019/03/27	0	0.00	1	33.50	33.50	-1	31	-3.19%
2019/02/21	0	0.00	4	31.43	31.40	-4	24	-16.13%
2019/02/18	0	0.00	7	31.04	31.25	-7	22	-30.46%
2019/01/29	0	0.00	5	30.16	30.00	-5	19	-26.09%
2018/12/10	4	29.85	4	29.80	29.85	0	25	0.00%
2018/08/09	4	32.36	0	0.00	32.30	4	29	13.37%
2018/08/07	4	31.45	3	31.50	31.60	1	30	3.28%
2018/05/21	1	32.60	0	0.00	32.85	1	37	2.66%
2018/02/05	0	0.00	1	35.60	35.65	-1	87	-1.14%