崧騰 (3484)-美商高盛券商分點個股進出

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

崧騰

(3484)

可現股當沖

股價
50.4
漲跌
▼1.1
漲幅
-2.14%
成交量
1,353張
產業
上櫃電子零組件類股
220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

崧騰 (3484)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
2024/04/19	15	49.30	6	49.65	50.40	9	422	2.13%
2024/04/18	6	51.58	0	0.00	51.50	6	400	1.50%
2024/04/16	32	51.12	0	0.00	50.60	32	394	8.12%
2024/04/15	4	52.68	0	0.00	52.30	4	383	1.04%
2024/04/12	3	53.43	0	0.00	53.70	3	373	0.80%
2024/04/11	4	51.93	0	0.00	52.70	4	356	1.12%
2024/04/10	82	50.17	0	0.00	50.40	82	330	24.84%
2024/04/09	72	49.84	8	50.34	49.55	64	326	19.61%
2024/04/08	5	48.48	0	0.00	48.50	5	311	1.61%
2024/04/03	2	48.48	0	0.00	48.45	2	309	0.65%
2024/03/29	3	48.05	1	48.55	47.75	2	262	0.76%
2024/03/28	3	48.52	0	0.00	48.15	3	262	1.14%
2024/03/27	27	47.56	0	0.00	48.20	27	251	10.75%
2024/03/26	0	0.00	2	47.25	46.40	-2	236	-0.84%
2024/03/20	1	44.55	0	0.00	44.55	1	210	0.47%
2024/03/19	3	45.48	0	0.00	45.40	3	209	1.43%
2024/03/18	5	45.00	0	0.00	45.00	5	210	2.37%
2024/03/15	7	45.13	0	0.00	44.85	7	213	3.28%
2024/03/14	3	46.22	0	0.00	46.10	3	213	1.41%
2024/03/13	3	45.85	0	0.00	46.00	3	210	1.43%
2024/03/12	24	44.89	0	0.00	45.45	24	212	11.29%
2024/03/11	12	44.39	0	0.00	44.15	12	213	5.62%
2024/03/08	0	0.00	2	44.10	43.85	-2	216	-0.92%
2024/03/07	3	42.55	0	0.00	42.15	3	205	1.46%
2024/03/06	2	42.63	7	43.39	43.20	-5	206	-2.43%
2024/03/05	3	42.00	2	42.05	42.00	1	205	0.49%
2024/03/01	0	0.00	3.1	43.10	43.10	-3.1	202	-1.53%
2024/02/21	0	0.00	1	43.65	43.35	-1	228	-0.44%
2024/02/19	7	43.08	0	0.00	44.10	7	229	3.05%
2024/02/15	0	0.00	15	42.30	42.35	-15	225	-6.64%
2024/02/05	4	42.05	0	0.00	42.45	4	225	1.77%
2024/01/31	2	42.80	0	0.00	42.65	2	235	0.85%
2024/01/30	2	43.20	0	0.00	43.10	2	233	0.86%
2024/01/26	1	44.30	0	0.00	44.20	1	231	0.43%
2024/01/19	1	43.85	0	0.00	43.75	1	233	0.43%
2024/01/18	1	43.75	0	0.00	43.50	1	233	0.43%
2024/01/17	0	0.00	5	43.40	43.30	-5	235	-2.13%
2024/01/10	4	45.15	0	0.00	45.05	4	250	1.60%
2024/01/09	27	45.58	0	0.00	45.55	27	269	10.01%
2024/01/05	2	46.83	0	0.00	46.90	2	275	0.73%
2024/01/02	0	0.00	2	47.00	46.90	-2	271	-0.74%
2023/12/29	1	46.00	5	46.71	47.00	-4	269	-1.49%
2023/12/28	0	0.00	1	46.15	46.05	-1	266	-0.38%
2023/12/27	1	46.05	0	0.00	46.10	1	265	0.38%
2023/12/26	5	45.50	0	0.00	45.55	5	264	1.89%
2023/12/25	0	0.00	7	45.76	45.50	-7	264	-2.65%
2023/12/22	0	0.00	3	46.70	46.00	-3	261	-1.15%
2023/12/20	2	46.80	7	46.43	46.70	-5	260	-1.92%
2023/12/19	16	45.93	8	46.80	46.35	8	260	3.08%
2023/12/18	1	47.60	0	0.00	47.60	1	255	0.39%
2023/12/15	1	47.45	0	0.00	47.45	1	254	0.39%
2023/12/14	1	47.20	4	47.38	47.20	-3	252	-1.19%
2023/12/13	1	47.30	0	0.00	47.30	1	253	0.40%
2023/12/12	20	47.01	0	0.00	47.10	20	250	7.99%
2023/12/11	12	46.69	0	0.00	46.50	12	247	4.84%
2023/12/08	8	47.84	0	0.00	47.45	8	243	3.28%
2023/12/07	14	48.98	9	49.23	47.50	5	237	2.10%
2023/12/06	29	48.29	0	0.00	48.90	29	225	12.83%
2023/12/05	9	47.21	0	0.00	47.40	9	209	4.29%
2023/12/04	6	46.83	0	0.00	46.95	6	201	2.98%
2023/12/01	12	45.81	0	0.00	45.85	12	198	6.05%
2023/11/30	2	46.05	4	46.15	46.05	-2	206	-0.97%
2023/11/29	19	45.82	0	0.00	46.20	19	214	8.84%
2023/11/28	1	45.10	0	0.00	45.10	1	216	0.46%
2023/11/27	6	44.93	5	45.05	44.85	1	216	0.46%
2023/11/24	6	45.40	7	45.29	45.65	-1	218	-0.46%
2023/11/22	13	44.36	0	0.00	45.15	13	198	6.56%
2023/11/21	4	43.81	0	0.00	43.70	4	192	2.07%
2023/11/20	12	44.00	0	0.00	43.85	12	191	6.27%
2023/11/17	0	0.00	9	43.63	43.55	-9	190	-4.73%
2023/11/15	7	42.83	0	0.00	43.00	7	187	3.74%
2023/11/13	6	42.42	0	0.00	42.50	6	186	3.22%
2023/11/10	0	0.00	9	43.34	43.00	-9	186	-4.83%
2023/11/09	1	43.25	1	43.45	43.50	0	185	0.00%
2023/11/08	21	43.25	0	0.00	43.30	21	185	11.30%
2023/11/06	13	42.03	0	0.00	42.05	13	180	7.21%
2023/11/03	3	41.70	0	0.00	41.75	3	181	1.65%
2023/10/31	4	41.70	5	42.10	41.60	-1	183	-0.54%
2023/10/30	2	42.50	2	42.35	42.40	0	184	0.00%
2023/10/27	0	0.00	6	42.50	42.20	-6	186	-3.22%
2023/10/26	5	42.41	0	0.00	42.25	5	188	2.65%
2023/10/25	0	0.00	10	43.00	42.75	-10	190	-5.25%
2023/10/24	6	42.17	0	0.00	42.30	6	193	3.10%
2023/10/23	12	42.13	0	0.00	41.80	12	193	6.19%
2023/10/20	10	42.48	1	42.95	42.45	9	191	4.69%
2023/10/19	1	43.35	0	0.00	43.35	1	190	0.53%
2023/10/18	19	44.12	16	44.57	43.90	3	188	1.59%
2023/10/17	18	44.01	4	45.24	44.55	14	176	7.94%
2023/10/16	14	42.36	0	0.00	42.90	14	155	8.98%
2023/10/13	19	42.67	0	0.00	41.95	19	155	12.21%
2023/10/11	6	41.72	0	0.00	41.75	6	153	3.92%
2023/10/06	3	41.82	0	0.00	41.80	3	158	1.90%
2023/10/05	4	41.58	0	0.00	41.50	4	162	2.47%
2023/10/04	4	41.20	0	0.00	41.15	4	164	2.43%
2023/10/03	11	41.45	0	0.00	41.55	11	170	6.45%
2023/10/02	4	41.44	0	0.00	41.40	4	173	2.31%
2023/09/28	1	41.25	0	0.00	41.10	1	175	0.57%
2023/09/27	5	41.30	0	0.00	41.25	5	176	2.83%
2023/09/26	1	41.10	0	0.00	41.05	1	178	0.56%
2023/09/25	2	41.65	0	0.00	41.40	2	181	1.10%
2023/09/21	5	41.43	0	0.00	41.20	5	183	2.72%
2023/09/20	10	42.19	10	41.94	41.90	0	184	0.00%
2023/09/19	5	42.12	5	42.15	42.05	0	185	0.00%
2023/09/18	27	42.09	1	41.80	42.15	26	187	13.90%
2023/09/15	5	41.98	1	41.75	41.80	4	186	2.15%
2023/09/14	11	41.76	6	41.85	41.90	5	187	2.66%
2023/09/13	30	41.93	0	0.00	41.95	30	187	15.97%
2023/09/12	14	41.10	3	41.32	41.30	11	188	5.85%
2023/09/11	17	40.91	0	0.00	40.85	17	194	8.75%
2023/09/08	7	41.10	1	41.15	41.15	6	196	3.06%
2023/09/07	0	0.00	10	40.79	40.80	-10	201	-4.97%
2023/09/06	0	0.00	10	40.98	40.65	-10	205	-4.86%
2023/09/05	50	41.24	3	41.28	41.35	47	209	22.40%
2023/09/04	23	43.20	5	43.01	42.85	18	199	9.01%
2023/09/01	19	43.59	9	43.47	43.45	10	191	5.22%
2023/08/31	7	43.23	0	0.00	43.25	7	186	3.76%
2023/08/30	35	42.88	0	0.00	43.00	35	192	18.23%
2023/08/29	7	42.44	0	0.00	42.25	7	191	3.66%
2023/08/25	41	42.28	1	42.45	42.45	40	192	20.78%
2023/08/24	6	42.07	2	41.93	41.85	4	191	2.09%
2023/08/23	13	41.87	1	41.85	41.85	12	195	6.14%
2023/08/22	5	41.45	0	0.00	41.20	5	197	2.53%
2023/08/21	13	41.66	0	0.00	41.55	13	200	6.49%
2023/08/18	13	41.55	3	41.47	41.30	10	203	4.91%
2023/08/17	19	41.13	3	41.45	41.50	16	224	7.12%
2023/08/16	16	40.30	4	39.84	40.60	12	226	5.30%
2023/08/15	29	40.17	2	40.05	40.10	27	229	11.75%
2023/08/14	0	0.00	7	39.70	39.30	-7	236	-2.96%
2023/08/11	0	0.00	4	40.18	40.10	-4	238	-1.68%
2023/08/10	0	0.00	10	40.58	40.35	-10	241	-4.15%
2023/08/09	2	41.20	6	40.98	41.20	-4	244	-1.64%
2023/08/08	0	0.00	2	41.33	41.25	-2	253	-0.79%
2023/08/04	4	41.48	1	41.40	41.40	3	302	0.99%
2023/08/02	4	41.40	0	0.00	41.20	4	412	0.97%
2023/07/31	0	0.00	17	42.31	42.00	-17	477	-3.56%
2023/07/28	0	0.00	4	42.61	42.80	-4	482	-0.83%
2023/07/27	0	0.00	1	42.70	43.15	-1	505	-0.20%
2023/07/26	1	41.50	0	0.00	41.70	1	506	0.20%
2023/07/25	0	0.00	2	41.80	41.80	-2	512	-0.39%
2023/07/21	1	41.75	2	41.75	41.75	-1	520	-0.19%
2023/07/20	6	41.95	1	42.15	42.15	5	531	0.94%
2023/07/18	0	0.00	25	41.48	41.40	-25	565	-4.42%
2023/07/14	5	41.64	0	0.00	41.90	5	591	0.85%
2023/07/13	2	41.88	3	41.65	41.30	-1	598	-0.17%
2023/07/12	0	0.00	4	42.18	41.95	-4	607	-0.66%
2023/07/11	2	42.78	6	42.58	42.35	-4	615	-0.65%
2023/07/10	0	0.00	10	42.77	42.65	-10	622	-1.61%
2023/07/07	0	0.00	11	43.63	43.70	-11	631	-1.74%
2023/07/05	1	43.85	0	0.00	44.00	1	660	0.15%
2023/07/03	0	0.00	5	44.05	44.10	-5	669	-0.75%
2023/06/28	0	0.00	3	43.90	43.75	-3	695	-0.43%
2023/06/27	0	0.00	15	43.83	43.80	-15	708	-2.12%
2023/06/26	2	43.80	4	43.95	43.80	-2	713	-0.28%
2023/06/20	0	0.00	12	43.90	43.85	-12	730	-1.64%
2023/06/19	0	0.00	4	44.03	44.00	-4	730	-0.55%
2023/06/16	0	0.00	9	44.24	44.15	-9	731	-1.23%
2023/06/13	9	44.18	0	0.00	44.50	9	731	1.23%
2023/06/12	0	0.00	11	44.37	44.25	-11	728	-1.51%
2023/06/09	7	44.92	7	45.14	44.80	0	723	0.00%
2023/06/08	4	45.55	5	45.50	45.40	-1	723	-0.14%
2023/06/07	0	0.00	3	45.77	45.75	-3	726	-0.41%
2023/06/06	0	0.00	12	45.63	45.75	-12	733	-1.64%
2023/06/05	11	45.75	0	0.00	46.10	11	734	1.50%
2023/06/02	10	44.96	3	45.05	44.75	7	728	0.96%
2023/06/01	4	44.90	3	44.83	44.85	1	729	0.14%
2023/05/31	1	44.95	6	45.00	45.05	-5	730	-0.68%
2023/05/30	0	0.00	3	44.90	44.75	-3	732	-0.41%
2023/05/29	0	0.00	8	45.45	45.20	-8	735	-1.09%
2023/05/26	0	0.00	22	45.19	45.15	-22	734	-2.99%
2023/05/25	0	0.00	2	45.55	45.55	-2	732	-0.27%
2023/05/24	1	45.70	41	45.77	46.10	-40	734	-5.45%
2023/05/23	0	0.00	32	45.95	46.35	-32	733	-4.36%
2023/05/22	4	44.04	0	0.00	44.40	4	715	0.56%
2023/05/19	0	0.00	15	43.79	43.80	-15	714	-2.10%
2023/05/18	0	0.00	9	44.04	44.00	-9	711	-1.27%
2023/05/17	3	44.40	14	44.36	44.35	-11	703	-1.56%
2023/05/16	4	45.08	19	45.07	44.30	-15	699	-2.15%
2023/05/15	1	44.80	12	44.98	44.75	-11	694	-1.58%
2023/05/12	0	0.00	27	44.36	45.25	-27	691	-3.90%
2023/05/11	0	0.00	90	45.43	44.40	-90	684	-13.15%
2023/05/10	6	46.01	213	45.98	46.15	-207	666	-31.04%	大賣/鉅額交易
2023/05/09	22	47.85	230	48.63	47.85	-208	636	-32.66%	大賣/鉅額交易
2023/05/08	171	49.50	1	49.60	49.60	170	527	32.25%	大買/鉅額交易
2023/05/05	0	0.00	11	45.59	45.10	-11	467	-2.35%
2023/05/04	0	0.00	10	46.19	45.95	-10	463	-2.16%
2023/05/03	5	47.63	1	46.80	46.50	4	459	0.87%
2023/05/02	0	0.00	5	46.83	46.60	-5	435	-1.15%
2023/04/28	13	47.11	5	46.81	46.80	8	432	1.85%
2023/04/27	0	0.00	15	46.10	46.15	-15	425	-3.52%
2023/04/26	16	46.28	5	46.01	46.25	11	423	2.60%
2023/04/25	24	46.79	4	46.01	45.65	20	415	4.81%
2023/04/24	1	47.90	51	46.73	46.15	-50	404	-12.37%
2023/04/21	75	47.85	3	47.12	47.40	72	389	18.50%
2023/04/20	0	0.00	19	47.41	47.05	-19	365	-5.19%
2023/04/19	27	47.94	2	48.48	48.05	25	354	7.05%
2023/04/18	35	47.58	3	47.32	47.35	32	335	9.54%
2023/04/17	1	48.00	68	47.49	47.35	-67	325	-20.61%
2023/04/14	2	46.78	15	46.39	47.15	-13	310	-4.19%
2023/04/13	0	0.00	10	46.10	46.25	-10	297	-3.36%
2023/04/12	0	0.00	86	45.85	46.30	-86	287	-29.94%
2023/04/11	94	45.07	0	0.00	46.85	94	272	34.53%
2023/04/10	7	43.69	4	43.71	43.60	3	245	1.22%
2023/04/07	0	0.00	19	43.89	43.85	-19	237	-8.01%
2023/04/06	0	0.00	29	44.14	44.05	-29	232	-12.49%
2023/03/31	13	43.40	4	43.69	44.00	9	225	3.99%
2023/03/30	16	42.18	6	42.18	42.25	10	206	4.85%
2023/03/29	0	0.00	4	41.84	41.80	-4	198	-2.01%
2023/03/28	0	0.00	16	42.44	41.90	-16	195	-8.18%
2023/03/27	40	43.51	13	43.55	43.35	27	182	14.78%
2023/03/24	7	44.40	18	44.08	44.05	-11	177	-6.21%
2023/03/23	5	44.51	0	0.00	44.05	5	161	3.10%
2023/03/22	11	43.81	3	43.78	43.80	8	157	5.09%
2023/03/21	9	43.37	6	43.38	43.45	3	155	1.93%
2023/03/20	7	42.80	3	42.80	42.80	4	152	2.62%
2023/03/17	0	0.00	4	42.91	42.95	-4	150	-2.66%
2023/03/16	0	0.00	16	43.27	42.80	-16	149	-10.68%
2023/03/15	1	45.10	6	44.98	44.90	-5	144	-3.46%
2023/03/13	2	45.50	0	0.00	45.05	2	147	1.36%
2023/03/10	5	46.50	7	46.46	46.25	-2	141	-1.41%
2023/03/09	0	0.00	12	47.50	47.10	-12	140	-8.55%
2023/03/07	6	47.78	0	0.00	47.40	6	132	4.54%
2023/03/06	9	47.12	0	0.00	47.10	9	132	6.78%
2023/03/03	3	46.23	0	0.00	46.35	3	141	2.13%
2023/03/02	1	45.00	0	0.00	45.30	1	139	0.72%
2023/03/01	1	45.60	0	0.00	45.45	1	137	0.73%
2023/02/24	3	47.30	1	47.30	47.05	2	133	1.50%
2023/02/23	0	0.00	15	47.71	47.90	-15	131	-11.37%
2023/02/22	5	47.37	0	0.00	47.55	5	131	3.79%
2023/02/21	15	48.22	1	48.25	48.50	14	129	10.83%
2023/02/20	11	47.07	0	0.00	47.75	11	128	8.56%
2023/02/17	26	46.57	0	0.00	46.65	26	130	19.99%
2023/02/16	12	46.21	2	46.40	46.30	10	130	7.67%
2023/02/15	7	46.19	1	46.10	46.00	6	132	4.52%
2023/02/14	3	46.05	0	0.00	46.10	3	133	2.24%
2023/02/13	4	45.48	0	0.00	45.40	4	140	2.84%
2023/02/10	12	45.59	0	0.00	45.80	12	143	8.39%
2023/02/09	9	46.41	6	46.57	46.10	3	143	2.10%
2023/02/08	6	47.48	6	47.51	47.40	0	139	0.00%
2023/02/07	10	47.81	5	47.87	47.70	5	138	3.61%
2023/02/06	7	46.74	0	0.00	46.75	7	138	5.07%
2023/02/03	25	46.68	0	0.00	46.65	25	140	17.83%
2023/02/02	0	0.00	22	47.04	46.90	-22	139	-15.72%
2023/02/01	14	46.10	0	0.00	46.20	14	138	10.11%
2023/01/31	9	44.97	0	0.00	44.85	9	135	6.66%
2023/01/30	11	44.40	1	44.50	44.75	10	134	7.41%
2023/01/17	0	0.00	9	43.61	43.50	-9	134	-6.68%
2023/01/16	0	0.00	4	43.64	43.55	-4	135	-2.95%
2023/01/13	4	43.99	1	43.60	43.60	3	137	2.18%
2023/01/12	0	0.00	5	44.26	44.10	-5	138	-3.62%
2023/01/11	3	44.30	1	44.25	44.45	2	140	1.42%
2023/01/10	3	44.23	2	44.05	44.20	1	144	0.69%
2023/01/09	4	44.34	0	0.00	44.00	4	146	2.73%
2023/01/05	0	0.00	8	43.80	43.45	-8	153	-5.23%
2023/01/03	4	43.05	0	0.00	43.15	4	158	2.52%
2022/12/30	2	43.20	1	42.65	42.95	1	159	0.63%
2022/12/29	1	43.00	0	0.00	42.95	1	159	0.63%
2022/12/28	4	43.19	3	43.20	43.20	1	161	0.62%
2022/12/27	2	43.50	0	0.00	43.50	2	165	1.21%
2022/12/26	1	43.15	0	0.00	43.40	1	167	0.60%
2022/12/23	3	43.25	0	0.00	43.00	3	179	1.67%
2022/12/20	0	0.00	4	43.56	43.25	-4	184	-2.17%
2022/12/19	5	44.90	0	0.00	45.00	5	186	2.68%
2022/12/16	0	0.00	4	45.73	45.45	-4	186	-2.15%
2022/12/13	0	0.00	7	45.14	45.50	-7	188	-3.71%
2022/12/12	1	45.00	1	45.35	45.30	0	189	0.00%
2022/12/09	3	45.78	0	0.00	45.70	3	190	1.58%
2022/12/08	2	45.35	6	45.20	45.60	-4	191	-2.09%
2022/12/07	1	45.25	25	46.00	45.15	-24	191	-12.52%
2022/12/06	3	47.90	14	46.83	46.55	-11	190	-5.76%
2022/12/05	26	48.00	8	47.70	47.90	18	197	9.11%
2022/12/02	9	47.22	6	47.03	47.15	3	196	1.53%
2022/12/01	0	0.00	15	47.20	46.95	-15	195	-7.67%
2022/11/30	12	46.75	0	0.00	47.05	12	194	6.18%
2022/11/29	1	46.00	13	46.13	46.20	-12	205	-5.83%
2022/11/28	0	0.00	44	46.76	46.75	-44	215	-20.39%
2022/11/25	35	47.40	5	46.64	47.45	30	219	13.66%
2022/11/24	5	45.20	0	0.00	45.45	5	213	2.34%
2022/11/23	10	44.70	4	45.03	45.00	6	213	2.81%
2022/11/22	2	44.38	2	44.25	44.15	0	215	0.00%
2022/11/21	11	44.42	0	0.00	44.70	11	217	5.06%
2022/11/18	0	0.00	4	44.83	44.20	-4	217	-1.84%
2022/11/17	0	0.00	13	45.03	44.95	-13	217	-5.99%
2022/11/16	3	45.20	14	45.49	45.50	-11	218	-5.03%
2022/11/15	47	45.04	0	0.00	45.70	47	217	21.56%
2022/11/14	37	43.35	0	0.00	43.60	37	217	17.00%
2022/11/11	3	43.73	22	43.03	42.90	-19	217	-8.75%
2022/11/10	0	0.00	16	43.21	43.50	-16	215	-7.42%
2022/11/09	71	43.14	0	0.00	43.95	71	217	32.72%
2022/11/08	20	41.74	8	41.61	41.60	12	213	5.62%
2022/11/07	2	43.10	1	42.70	42.30	1	218	0.46%
2022/11/04	5	43.32	0	0.00	43.40	5	220	2.26%
2022/11/03	1	42.80	0	0.00	42.80	1	224	0.44%
2022/11/02	1	42.10	3	42.08	42.45	-2	229	-0.87%
2022/11/01	16	40.96	0	0.00	41.60	16	233	6.85%
2022/10/31	20	40.15	0	0.00	40.30	20	239	8.35%
2022/10/28	3	39.97	4	39.86	39.90	-1	243	-0.41%
2022/10/27	5	40.53	0	0.00	41.05	5	249	2.01%
2022/10/26	6	40.28	0	0.00	40.35	6	264	2.27%
2022/10/25	12	40.20	0	0.00	40.10	12	276	4.34%
2022/10/24	9	41.50	0	0.00	40.70	9	280	3.21%
2022/10/21	0	0.00	17	41.07	40.60	-17	280	-6.06%
2022/10/20	5	42.41	5	42.27	42.25	0	280	0.00%
2022/10/19	0	0.00	16	43.53	42.90	-16	282	-5.67%
2022/10/18	13	41.77	5	42.73	42.90	8	280	2.85%
2022/10/17	15	40.22	0	0.00	41.00	15	278	5.38%
2022/10/14	23	41.43	0	0.00	41.70	23	277	8.28%
2022/10/13	17	40.28	7	41.68	39.80	10	279	3.57%
2022/10/12	11	43.05	1	43.15	42.90	10	275	3.63%
2022/10/11	4	44.03	17	42.74	42.90	-13	276	-4.71%
2022/10/07	2	46.10	2	46.20	46.50	0	273	0.00%
2022/10/06	3	47.07	0	0.00	47.25	3	273	1.10%
2022/10/05	2	47.40	0	0.00	47.20	2	273	0.73%
2022/10/04	31	46.15	0	0.00	46.70	31	273	11.34%
2022/10/03	9	45.21	0	0.00	44.70	9	270	3.33%
2022/09/30	17	45.35	1	46.00	44.55	16	270	5.92%
2022/09/29	2	47.43	1	47.70	47.00	1	261	0.38%
2022/09/28	6	47.36	18	47.55	46.70	-12	262	-4.58%
2022/09/27	0	0.00	2	48.30	49.60	-2	260	-0.77%
2022/09/26	5	49.40	14	48.89	48.40	-9	262	-3.44%
2022/09/23	0	0.00	1	51.20	50.80	-1	264	-0.38%
2022/09/22	1	51.00	5	51.62	52.00	-4	266	-1.50%
2022/09/21	0	0.00	1	51.60	51.60	-1	268	-0.37%
2022/09/20	0	0.00	1	52.50	52.20	-1	269	-0.37%
2022/09/19	0	0.00	2	52.55	52.00	-2	271	-0.74%
2022/09/16	0	0.00	8	53.59	53.20	-8	277	-2.89%
2022/09/15	0	0.00	8	54.55	54.20	-8	285	-2.80%
2022/09/14	0	0.00	6	54.00	54.80	-6	288	-2.08%
2022/09/12	0	0.00	40	55.15	54.50	-40	295	-13.54%
2022/09/08	0	0.00	9	56.81	56.80	-9	290	-3.10%
2022/09/07	0	0.00	8	56.40	56.10	-8	290	-2.75%
2022/09/06	0	0.00	5	56.90	56.60	-5	290	-1.72%
2022/09/05	0	0.00	30	57.08	57.30	-30	291	-10.28%
2022/09/02	0	0.00	15	62.43	62.10	-15	280	-5.34%
2022/09/01	6	62.78	0	0.00	62.50	6	270	2.22%
2022/08/31	21	61.84	0	0.00	62.30	21	263	7.97%
2022/08/30	4	60.80	0	0.00	61.00	4	257	1.55%
2022/08/26	7	61.89	0	0.00	61.70	7	254	2.75%
2022/08/23	1	61.00	6	61.07	61.10	-5	253	-1.97%
2022/08/19	21	62.10	0	0.00	62.70	21	253	8.28%
2022/08/18	14	61.13	0	0.00	61.20	14	250	5.60%
2022/08/17	0	0.00	5	61.42	61.00	-5	249	-2.00%
2022/08/16	6	62.50	0	0.00	61.40	6	251	2.38%
2022/08/15	0	0.00	10	61.77	61.70	-10	249	-4.01%
2022/08/12	9	61.11	0	0.00	61.80	9	247	3.64%
2022/08/11	3	60.60	0	0.00	60.40	3	240	1.25%
2022/08/10	54	59.75	0	0.00	59.90	54	238	22.66%
2022/08/09	0	0.00	8	59.15	59.00	-8	236	-3.39%
2022/08/08	2	60.10	17	59.16	59.00	-15	233	-6.42%
2022/08/05	0	0.00	10	59.83	60.10	-10	232	-4.31%
2022/08/04	0	0.00	7	58.94	58.80	-7	229	-3.05%
2022/08/03	0	0.00	17	59.21	59.40	-17	226	-7.50%
2022/08/02	5	59.24	10	59.46	59.50	-5	224	-2.23%
2022/08/01	1	58.80	19	57.73	59.00	-18	211	-8.51%
2022/07/29	0	0.00	2	55.00	55.70	-2	200	-1.00%
2022/07/28	0	0.00	2	54.50	54.50	-2	197	-1.01%
2022/07/27	0	0.00	5	53.36	53.80	-5	197	-2.54%
2022/07/26	1	54.40	10	53.48	53.50	-9	196	-4.58%
2022/07/25	3	54.90	0	0.00	54.80	3	196	1.53%
2022/07/22	7	54.93	0	0.00	54.70	7	198	3.52%
2022/07/21	0	0.00	2	54.65	54.70	-2	209	-0.96%
2022/07/20	5	54.58	4	55.55	54.60	1	210	0.47%
2022/07/19	5	53.38	0	0.00	53.50	5	218	2.29%
2022/07/18	0	0.00	1	52.70	52.60	-1	222	-0.45%
2022/07/15	2	52.15	0	0.00	52.00	2	223	0.89%
2022/07/14	2	51.50	0	0.00	51.60	2	224	0.89%
2022/07/13	0	0.00	9	50.63	50.50	-9	225	-3.99%
2022/07/12	0	0.00	7	50.26	50.00	-7	228	-3.06%
2022/07/11	3	51.77	0	0.00	51.60	3	235	1.27%
2022/07/08	1	52.10	1	51.90	52.00	0	239	0.00%
2022/07/07	9	50.94	2	50.23	51.00	7	239	2.92%
2022/07/06	0	0.00	22	49.95	49.10	-22	245	-8.98%
2022/07/05	6	50.78	2	50.58	50.80	4	250	1.60%
2022/07/04	17	50.78	2	50.45	50.30	15	250	5.99%
2022/07/01	0	0.00	40	50.91	50.00	-40	250	-15.94%
2022/06/30	1	53.20	24	53.19	53.20	-23	248	-9.25%
2022/06/29	3	55.30	1	54.80	54.90	2	251	0.80%
2022/06/28	1	55.10	4	55.05	55.00	-3	258	-1.16%
2022/06/27	7	56.04	0	0.00	56.20	7	273	2.56%
2022/06/24	33	53.99	0	0.00	54.80	33	275	12.00%
2022/06/23	8	52.04	0	0.00	52.00	8	282	2.84%
2022/06/22	0	0.00	4	55.08	54.50	-4	278	-1.43%
2022/06/17	0	0.00	1	59.10	59.60	-1	285	-0.35%
2022/06/08	3	63.80	0	0.00	63.70	3	332	0.90%
2022/06/07	8	63.91	0	0.00	63.70	8	348	2.29%
2022/06/06	10	63.91	0	0.00	63.40	10	363	2.75%
2022/06/02	15	64.46	0	0.00	64.50	15	395	3.79%
2022/06/01	8	64.21	0	0.00	64.50	8	416	1.92%
2022/05/31	3	63.33	0	0.00	63.20	3	429	0.70%
2022/05/30	3	62.97	0	0.00	63.20	3	438	0.68%
2022/05/25	0	0.00	18.2	60.45	60.40	-18.2	461	-3.95%
2022/05/24	3	60.60	0	0.00	60.10	3	483	0.62%
2022/05/23	6	61.95	0	0.00	61.60	6	488	1.23%
2022/05/20	6	62.08	0	0.00	62.00	6	503	1.19%
2022/05/19	1	61.30	0	0.00	61.40	1	517	0.19%
2022/05/18	2	62.55	3	62.53	62.30	-1	526	-0.19%
2022/05/17	1	61.50	0	0.00	62.20	1	535	0.19%
2022/05/16	0	0.00	9	61.63	61.20	-9	542	-1.66%
2022/05/12	0	0.00	2	61.00	60.00	-2	562	-0.36%
2022/05/11	0	0.00	6	61.27	61.00	-6	570	-1.05%
2022/05/10	0	0.00	5	61.30	61.70	-5	596	-0.84%
2022/05/09	0	0.00	11	63.02	62.30	-11	650	-1.69%
2022/05/06	13	64.78	6	64.27	65.10	7	658	1.06%
2022/05/05	2	65.75	7	65.64	65.50	-5	670	-0.75%
2022/05/04	1	65.20	8	65.10	65.00	-7	681	-1.03%
2022/05/03	3	64.30	8	64.64	65.00	-5	694	-0.72%
2022/04/29	6	64.02	13	64.05	63.80	-7	707	-0.99%
2022/04/28	5	62.50	4	63.08	63.20	1	724	0.14%
2022/04/27	5	62.44	11	61.94	62.60	-6	731	-0.82%
2022/04/25	2	64.00	2	64.15	63.90	0	739	0.00%
2022/04/22	0	0.00	3	68.23	67.60	-3	744	-0.40%
2022/04/20	1	67.70	2	67.90	68.20	-1	882	-0.11%
2022/04/19	5	67.98	2	67.65	67.60	3	1,005	0.30%
2022/04/18	15	67.64	0	0.00	67.30	15	1,073	1.40%
2022/04/15	1	68.50	2	68.20	67.90	-1	1,096	-0.09%
2022/04/14	8	70.59	3	70.00	69.90	5	1,134	0.44%
2022/04/13	1	70.60	1	70.50	70.60	0	1,158	0.00%
2022/04/12	4	69.45	7	69.21	69.90	-3	1,267	-0.24%
2022/04/11	0	0.00	4	71.43	70.10	-4	1,295	-0.31%
2022/04/08	0	0.00	1	72.50	72.30	-1	1,330	-0.08%
2022/04/07	0	0.00	3	72.30	72.10	-3	1,380	-0.22%
2022/04/06	1	72.20	2	72.40	72.50	-1	1,430	-0.07%
2022/04/01	2	73.00	3	72.67	73.00	-1	1,511	-0.07%
2022/03/31	1	73.80	9	74.39	73.70	-8	1,644	-0.49%
2022/03/30	1	75.00	3	75.27	75.70	-2	1,939	-0.10%
2022/03/29	3	73.43	0	0.00	73.20	3	2,125	0.14%
2022/03/28	24	72.25	6	72.52	72.50	18	2,363	0.76%
2022/03/25	4	74.83	9	75.19	74.50	-5	2,431	-0.21%
2022/03/23	7	74.89	0	0.00	75.50	7	2,456	0.28%
2022/03/22	0	0.00	5	74.18	74.00	-5	2,454	-0.20%
2022/03/21	2	74.85	28	74.34	74.30	-26	2,460	-1.06%
2022/03/18	2	73.15	25	73.07	75.20	-23	2,468	-0.93%
2022/03/17	7	72.99	2	73.45	73.50	5	2,472	0.20%
2022/03/16	8	71.19	10	71.40	71.00	-2	2,483	-0.08%
2022/03/15	11	71.28	1	70.90	70.50	10	2,496	0.40%
2022/03/14	8	73.11	4	73.15	73.00	4	2,500	0.16%
2022/03/11	9	74.00	21	73.91	73.70	-12	2,511	-0.48%
2022/03/10	41	75.48	5	75.56	75.50	36	2,535	1.42%
2022/03/09	78	74.05	2	74.45	73.90	76	2,580	2.94%
2022/03/08	70	75.07	34	74.54	73.20	36	2,591	1.39%
2022/03/07	53	77.76	5	77.56	77.00	48	2,579	1.86%
2022/03/04	3	80.77	7	80.34	80.30	-4	2,574	-0.16%
2022/03/03	1	82.30	4	81.88	81.80	-3	2,614	-0.11%
2022/03/02	1	80.90	2	80.95	80.90	-1	2,638	-0.04%
2022/03/01	0	0.00	2	81.75	81.60	-2	2,722	-0.07%
2022/02/25	0	0.00	10	81.19	80.50	-10	2,813	-0.36%
2022/02/24	1	81.60	11	82.58	81.40	-10	2,843	-0.35%
2022/02/23	16	84.33	2	84.50	84.50	14	2,825	0.50%
2022/02/22	3	83.70	25	83.42	83.00	-22	2,822	-0.78%
2022/02/21	32	85.30	6	84.75	85.10	26	2,817	0.92%
2022/02/18	0	0.00	8	83.89	84.50	-8	2,811	-0.28%
2022/02/17	1	82.80	5	83.46	83.10	-4	2,803	-0.14%
2022/02/16	1	83.80	7	83.57	83.30	-6	2,794	-0.21%
2022/02/15	0	0.00	4	82.95	82.50	-4	2,793	-0.14%
2022/02/14	5	83.14	12	83.31	82.50	-7	2,791	-0.25%
2022/02/11	13	86.05	1	86.20	86.00	12	2,783	0.43%
2022/02/10	1	86.20	1	86.40	86.30	0	2,781	0.00%
2022/02/09	2	86.65	2	86.80	86.80	0	2,757	0.00%
2022/02/07	38	83.43	1	83.50	83.50	37	2,695	1.37%
2022/01/26	2	81.15	13	81.16	80.90	-11	2,687	-0.41%
2022/01/25	7	81.16	7	81.19	81.00	0	2,679	0.00%
2022/01/24	13	79.45	7	80.96	81.30	6	2,668	0.22%
2022/01/21	17	80.94	1	82.10	80.40	16	2,658	0.60%
2022/01/20	3	83.00	71	82.77	82.60	-68	2,646	-2.57%
2022/01/19	10	82.81	6	82.90	82.90	4	2,638	0.15%
2022/01/18	1	84.30	2	83.80	83.10	-1	2,634	-0.04%
2022/01/17	1	84.60	43	83.56	84.10	-42	2,630	-1.60%
2022/01/14	67	82.48	19	82.09	82.50	48	2,617	1.83%
2022/01/13	21	86.32	19	87.24	85.00	2	2,574	0.08%
2022/01/12	21	90.40	46	89.25	90.10	-25	2,475	-1.01%
2022/01/11	3	87.63	75	87.30	86.90	-72	2,356	-3.06%
2022/01/10	15	84.37	81	84.69	84.20	-66	2,287	-2.88%
2022/01/07	19	84.45	43	85.29	84.10	-24	2,265	-1.06%
2022/01/06	11	86.81	30	86.76	86.50	-19	2,220	-0.86%
2022/01/05	6	91.83	116	89.49	88.20	-110	2,196	-5.01%	大賣/鉅額交易
2022/01/04	18	89.86	16	89.31	91.00	2	2,089	0.10%
2022/01/03	22	89.77	49	90.09	88.80	-27	2,057	-1.31%
2021/12/30	18	89.42	16	90.11	89.30	2	2,023	0.10%
2021/12/29	18	91.51	17	91.35	91.10	1	1,974	0.05%
2021/12/28	34	92.06	31	93.86	91.80	3	1,923	0.16%
2021/12/27	31	92.94	59	94.72	95.30	-28	1,847	-1.52%
2021/12/24	73	94.45	9	93.89	94.20	64	1,724	3.71%
2021/12/23	12	89.76	21	90.92	89.50	-9	1,426	-0.63%
2021/12/22	17	88.15	40	86.52	88.00	-23	1,235	-1.86%
2021/12/21	1	82.10	38	80.04	83.00	-37	998	-3.71%
2021/12/20	50	78.95	4	78.30	78.90	46	917	5.01%
2021/12/17	0	0.00	19	77.39	77.00	-19	896	-2.12%
2021/12/16	0	0.00	25	78.65	78.60	-25	884	-2.83%
2021/12/15	18	78.49	3	78.33	78.50	15	882	1.70%
2021/12/14	2	77.05	11	76.90	77.00	-9	876	-1.03%
2021/12/13	20	79.10	72	78.58	78.60	-52	871	-5.97%
2021/12/10	80	79.00	2	78.15	79.10	78	867	8.99%
2021/12/09	3	77.50	51	78.32	77.40	-48	851	-5.64%
2021/12/08	4	79.70	9	78.79	79.00	-5	836	-0.60%
2021/12/07	3	79.30	38	79.08	78.90	-35	822	-4.26%
2021/12/06	3	80.10	118	80.13	80.20	-115	806	-14.26%	大賣/鉅額交易
2021/12/03	120	79.34	0	0.00	80.90	120	783	15.31%	大買/鉅額交易
2021/12/02	8	77.76	8	77.05	76.70	0	734	0.00%
2021/12/01	6	77.77	12	77.64	78.10	-6	723	-0.83%
2021/11/30	3	77.30	0	0.00	77.00	3	709	0.42%
2021/11/29	3	78.00	17	77.05	76.40	-14	706	-1.98%
2021/11/26	18	78.12	0	0.00	77.90	18	662	2.72%
2021/11/25	0	0.00	95	78.19	78.70	-95	634	-14.97%
2021/11/24	88	78.10	14	79.49	80.00	74	551	13.42%
2021/11/23	39	75.35	0	0.00	74.60	39	456	8.54%
2021/11/19	1	70.80	0	0.00	70.90	1	421	0.24%
2021/11/18	1	70.70	0	0.00	70.60	1	422	0.24%
2021/11/17	1	68.80	8	68.73	69.80	-7	422	-1.66%
2021/11/16	1	69.10	7	68.79	69.00	-6	423	-1.42%
2021/11/15	1	68.80	2	69.20	69.10	-1	434	-0.23%
2021/11/12	0	0.00	4	69.30	68.80	-4	446	-0.90%
2021/11/11	4	70.10	0	0.00	69.30	4	456	0.88%
2021/11/10	6	69.83	20	69.83	69.90	-14	483	-2.90%
2021/11/09	70	70.32	0	0.00	70.80	70	483	14.49%
2021/11/08	15	68.93	0	0.00	68.50	15	484	3.10%
2021/11/05	3	68.63	0	0.00	69.00	3	497	0.60%
2021/11/04	14	70.12	0	0.00	69.20	14	529	2.64%
2021/11/03	13	68.33	0	0.00	68.80	13	563	2.31%
2021/11/02	6	68.50	12	68.69	67.30	-6	620	-0.97%
2021/11/01	4	69.48	0	0.00	69.10	4	626	0.64%
2021/10/29	6	69.02	0	0.00	68.80	6	638	0.94%
2021/10/28	9	68.88	2	69.20	69.10	7	681	1.03%
2021/10/27	7	68.10	7	67.40	68.10	0	687	0.00%
2021/10/26	3	67.80	9	67.82	66.80	-6	703	-0.85%
2021/10/25	24	66.13	0	0.00	67.50	24	708	3.39%
2021/10/22	4	64.10	4	64.20	64.00	0	732	0.00%
2021/10/21	9	65.28	2	64.95	64.80	7	760	0.92%
2021/10/20	5	64.98	0	0.00	64.90	5	777	0.64%
2021/10/19	7	64.79	0	0.00	64.60	7	794	0.88%
2021/10/15	11	64.54	0	0.00	64.00	11	839	1.31%
2021/10/13	0	0.00	9	63.48	62.10	-9	899	-1.00%
2021/10/12	1	64.50	24	63.55	63.20	-23	919	-2.50%
2021/10/08	0	0.00	2	65.90	65.50	-2	930	-0.21%
2021/10/07	2	66.15	4	65.90	66.50	-2	954	-0.21%
2021/10/06	3	62.37	0	0.00	61.70	3	1,009	0.30%
2021/10/05	0	0.00	2	62.10	63.10	-2	1,070	-0.19%
2021/10/04	8	62.53	11	62.42	62.20	-3	1,087	-0.28%
2021/10/01	3	64.90	28	64.98	63.50	-25	1,111	-2.25%
2021/09/30	1	66.90	77	66.59	66.80	-76	1,170	-6.49%
2021/09/29	1	67.80	39	67.73	66.80	-38	1,178	-3.22%
2021/09/28	0	0.00	33	69.29	69.00	-33	1,241	-2.66%
2021/09/27	0	0.00	3	70.30	70.30	-3	1,286	-0.23%
2021/09/24	0	0.00	2	70.65	70.60	-2	1,301	-0.15%
2021/09/23	0	0.00	12	69.85	69.90	-12	1,311	-0.92%
2021/09/22	0	0.00	28	69.20	69.10	-28	1,323	-2.12%
2021/09/17	24	70.77	6	70.50	70.50	18	1,337	1.35%
2021/09/16	7	73.57	8	72.59	73.70	-1	1,374	-0.07%
2021/09/15	2	72.85	22	72.67	72.60	-20	1,378	-1.45%
2021/09/14	0	0.00	3	73.73	73.70	-3	1,385	-0.22%
2021/09/13	3	74.13	2	73.90	73.80	1	1,397	0.07%
2021/09/10	2	74.40	7	73.77	74.60	-5	1,419	-0.35%
2021/09/09	15	73.06	3	74.03	74.10	12	1,446	0.83%
2021/09/08	6	73.02	37	72.34	72.00	-31	1,452	-2.13%
2021/09/07	62	74.37	2	75.00	73.40	60	1,465	4.09%
2021/09/06	20	74.78	55	75.75	74.20	-35	1,473	-2.37%
2021/09/03	10	78.44	13	77.95	77.10	-3	1,470	-0.20%
2021/09/02	71	78.27	5	78.00	77.50	66	1,473	4.48%
2021/09/01	38	77.30	0	0.00	77.50	38	1,466	2.59%
2021/08/31	22	75.98	19	75.81	76.00	3	1,474	0.20%
2021/08/30	17	76.04	0	0.00	75.80	17	1,499	1.13%
2021/08/27	5	74.42	0	0.00	74.30	5	1,498	0.33%
2021/08/26	15	74.71	0	0.00	74.30	15	1,497	1.00%
2021/08/25	0	0.00	4	73.88	73.80	-4	1,502	-0.27%
2021/08/24	4	73.48	1	74.30	73.50	3	1,503	0.20%
2021/08/23	2	73.15	18	73.08	73.00	-16	1,518	-1.05%
2021/08/20	3	68.67	29	70.39	70.50	-26	1,531	-1.70%
2021/08/19	9	69.57	13	71.14	69.00	-4	1,530	-0.26%
2021/08/18	8	68.91	23	69.30	72.50	-15	1,526	-0.98%
2021/08/17	0	0.00	17	70.59	69.10	-17	1,538	-1.11%
2021/08/16	2	71.75	11	72.76	71.20	-9	1,533	-0.59%
2021/08/13	3	76.37	8	75.99	74.50	-5	1,511	-0.33%
2021/08/12	8	76.06	2	76.10	76.10	6	1,508	0.40%
2021/08/11	20	76.98	29	76.54	75.80	-9	1,512	-0.60%
2021/08/10	2	77.80	12	77.50	77.00	-10	1,511	-0.66%
2021/08/09	3	81.27	68	80.67	79.30	-65	1,499	-4.33%
2021/08/06	228	82.00	2	81.50	82.20	226	1,481	15.26%	大買/鉅額交易
2021/08/05	17	80.66	11	80.15	80.00	6	1,443	0.42%
2021/08/04	14	80.51	10	80.50	80.50	4	1,477	0.27%
2021/08/03	40	81.71	72	80.71	80.70	-32	1,487	-2.15%
2021/08/02	24	78.56	2	78.80	79.20	22	1,462	1.50%
2021/07/30	7	79.13	13	78.17	77.00	-6	1,470	-0.41%
2021/07/29	9	77.80	0	0.00	78.10	9	1,466	0.61%
2021/07/28	11	77.28	16	77.42	76.50	-5	1,464	-0.34%
2021/07/27	2	78.70	6	78.30	78.90	-4	1,472	-0.27%
2021/07/26	80	77.62	78	77.70	77.80	2	1,465	0.14%
2021/07/23	1	77.80	9	77.13	76.20	-8	1,454	-0.55%
2021/07/22	4	76.28	1	76.10	76.70	3	1,451	0.21%
2021/07/21	11	76.15	2	75.85	74.30	9	1,446	0.62%
2021/07/20	14	76.17	1	75.10	75.00	13	1,446	0.90%
2021/07/19	4	76.90	4	76.80	76.50	0	1,446	0.00%
2021/07/16	2	79.10	32	79.06	79.30	-30	1,462	-2.05%
2021/07/15	4	79.58	9	79.53	79.80	-5	1,467	-0.34%
2021/07/14	5	79.70	0	0.00	79.50	5	1,476	0.34%
2021/07/13	1	84.80	98	82.66	80.40	-97	1,506	-6.44%
2021/07/12	47	81.91	1	80.70	83.70	46	1,460	3.15%
2021/07/09	2	80.85	0	0.00	80.00	2	1,414	0.14%
2021/07/08	2	81.25	44	80.99	81.90	-42	1,433	-2.93%
2021/07/07	37	81.07	6	81.78	81.50	31	1,426	2.17%
2021/07/06	3	79.80	14	79.76	80.10	-11	1,375	-0.80%
2021/07/05	2	81.15	124	80.09	81.00	-122	1,396	-8.74%	大賣/鉅額交易
2021/07/02	135	78.14	1	75.40	79.40	134	1,383	9.69%	大買/鉅額交易
2021/07/01	8	75.80	0	0.00	75.10	8	1,436	0.56%
2021/06/30	18	78.34	3	78.00	77.20	15	1,462	1.03%
2021/06/29	10	77.60	0	0.00	77.80	10	1,480	0.68%
2021/06/28	5	78.08	21	78.14	78.90	-16	1,502	-1.06%
2021/06/25	15	77.40	10	77.99	78.40	5	1,514	0.33%
2021/06/24	10	76.60	11	76.65	76.90	-1	1,539	-0.06%
2021/06/23	12	76.20	18	76.00	76.50	-6	1,646	-0.36%
2021/06/22	0	0.00	37	75.17	75.90	-37	1,650	-2.24%
2021/06/21	3	76.27	48	76.17	75.60	-45	1,655	-2.72%
2021/06/18	185	76.14	3	75.47	77.50	182	1,677	10.85%	大買/鉅額交易
2021/06/17	3	73.30	0	0.00	74.20	3	1,720	0.17%
2021/06/16	48	72.73	8	72.61	73.20	40	1,730	2.31%
2021/06/15	12	72.19	3	72.10	72.70	9	1,726	0.52%
2021/06/11	26	71.43	1	71.00	71.40	25	1,741	1.44%
2021/06/10	4	69.95	21	70.41	70.60	-17	1,753	-0.97%
2021/06/09	2	70.80	6	71.00	70.30	-4	1,765	-0.23%
2021/06/08	3	71.40	19	71.41	71.10	-16	1,779	-0.90%
2021/06/07	4	71.20	0	0.00	71.60	4	1,809	0.22%
2021/06/04	3	68.97	3	69.60	69.90	0	1,807	0.00%
2021/06/03	5	69.04	0	0.00	69.00	5	1,842	0.27%
2021/06/02	23	70.72	6	69.55	69.00	17	1,871	0.91%
2021/06/01	14	69.98	0	0.00	70.50	14	1,895	0.74%
2021/05/31	3	70.00	11	69.99	69.10	-8	1,917	-0.42%
2021/05/28	6	69.15	2	69.20	70.00	4	1,951	0.21%
2021/05/27	4	69.20	6	68.90	68.60	-2	2,011	-0.10%
2021/05/26	7	69.04	0	0.00	69.80	7	2,152	0.33%
2021/05/25	0	0.00	10	68.03	69.50	-10	2,284	-0.44%
2021/05/24	10	65.75	1	66.50	68.00	9	2,296	0.39%
2021/05/21	6	66.10	2	66.35	66.50	4	2,319	0.17%
2021/05/19	0	0.00	14	63.81	64.90	-14	2,448	-0.57%
2021/05/18	18	63.83	15	62.42	64.30	3	2,484	0.12%
2021/05/14	17	63.88	45	63.28	64.00	-28	2,536	-1.10%
2021/05/13	25	63.58	12	62.13	63.50	13	2,542	0.51%
2021/05/12	14	63.00	29	64.82	64.30	-15	2,553	-0.59%
2021/05/11	18	66.41	3	68.20	67.40	15	2,551	0.59%
2021/05/10	0	0.00	27	72.06	71.40	-27	2,548	-1.06%
2021/05/07	6	71.40	46	71.25	71.50	-40	2,574	-1.55%
2021/05/06	43	69.95	7	70.09	70.30	36	2,578	1.40%
2021/05/05	8	71.01	4	70.53	70.70	4	2,592	0.15%
2021/05/04	45	68.18	22	68.59	70.40	23	2,613	0.88%
2021/05/03	2	72.90	9	71.90	72.90	-7	2,604	-0.27%
2021/04/28	0	0.00	17	75.52	76.10	-17	2,618	-0.65%
2021/04/27	2	75.95	6	76.27	76.80	-4	2,634	-0.15%
2021/04/26	20	74.59	0	0.00	74.80	20	2,625	0.76%
2021/04/23	52	74.37	0	0.00	75.50	52	2,627	1.98%
2021/04/22	7	75.44	198	75.77	73.10	-191	2,678	-7.13%	大賣/鉅額交易
2021/04/21	30	77.26	0	0.00	77.90	30	2,691	1.11%
2021/04/20	29	79.34	42	79.26	78.70	-13	2,688	-0.48%
2021/04/19	26	79.50	40	79.37	77.90	-14	2,689	-0.52%
2021/04/16	5	83.02	0	0.00	82.00	5	2,658	0.19%
2021/04/15	4	82.95	80	82.70	82.50	-76	2,682	-2.83%
2021/04/14	190	82.11	8	83.20	82.80	182	2,745	6.63%	大買/鉅額交易
2021/04/13	7	83.80	9	83.00	83.80	-2	2,827	-0.07%
2021/04/12	12	83.60	2	83.65	83.90	10	2,870	0.35%
2021/04/09	11	83.61	0	0.00	83.50	11	2,907	0.38%
2021/04/08	6	84.43	2	83.75	83.20	4	2,900	0.14%
2021/04/07	14	86.16	24	83.77	84.20	-10	2,897	-0.35%
2021/04/06	66	82.44	0	0.00	83.90	66	2,860	2.31%
2021/03/31	0	0.00	2	81.55	81.40	-2	2,873	-0.07%
2021/03/30	17	83.33	13	83.62	82.70	4	2,895	0.14%
2021/03/29	5	85.10	2	85.00	83.60	3	2,903	0.10%
2021/03/26	57	81.00	48	82.27	83.70	9	2,891	0.31%
2021/03/25	0	0.00	6	80.60	79.80	-6	2,786	-0.22%
2021/03/24	6	81.57	31	80.50	81.50	-25	2,793	-0.89%
2021/03/23	0	0.00	31	81.05	80.50	-31	2,794	-1.11%
2021/03/22	135	81.58	6	83.08	82.50	129	2,780	4.64%	大買/鉅額交易
2021/03/19	6	78.73	0	0.00	79.60	6	2,788	0.22%
2021/03/17	1	78.80	2	79.55	78.80	-1	2,865	-0.03%
2021/03/16	2	78.20	0	0.00	78.30	2	2,867	0.07%
2021/03/15	1	78.10	2	78.00	77.60	-1	2,903	-0.03%
2021/03/12	4	78.88	5	78.66	77.90	-1	2,935	-0.03%
2021/03/03	1	77.30	0	0.00	78.10	1	3,087	0.03%
2021/03/02	3	77.50	5	79.22	76.80	-2	3,132	-0.06%
2021/02/26	12	80.20	44	81.51	79.50	-32	3,079	-1.04%
2021/02/25	37	80.64	1	81.60	82.10	36	3,012	1.19%
2021/02/24	0	0.00	5	74.44	74.70	-5	2,897	-0.17%
2021/02/23	3	74.90	18	74.48	74.20	-15	2,900	-0.52%
2021/02/22	1	74.10	3	74.00	74.20	-2	2,900	-0.07%
2021/02/19	4	75.63	0	0.00	75.50	4	2,875	0.14%
2021/02/18	0	0.00	41	72.12	73.00	-41	2,895	-1.42%
2021/02/17	0	0.00	63	70.38	71.70	-63	2,964	-2.13%
2021/02/03	11	68.45	0	0.00	68.10	11	3,099	0.35%
2021/02/02	201	68.22	9	67.07	68.20	192	3,146	6.10%	大買/鉅額交易
2021/02/01	1	66.90	10	66.33	65.70	-9	3,237	-0.28%
2021/01/29	9	69.07	21	68.80	68.30	-12	3,265	-0.37%
2021/01/28	10	68.52	0	0.00	69.10	10	3,327	0.30%
2021/01/26	0	0.00	11	66.95	67.80	-11	3,439	-0.32%
2021/01/25	13	67.86	13	66.00	68.10	0	3,430	0.00%
2021/01/22	50	66.32	0	0.00	67.00	50	3,460	1.44%
2021/01/20	113	63.65	0	0.00	64.00	113	3,426	3.30%	大買/鉅額交易
2021/01/19	23	65.72	0	0.00	65.10	23	3,402	0.68%
2021/01/15	57	66.69	0	0.00	65.80	57	3,378	1.69%
2021/01/14	219	67.81	0	0.00	69.80	219	3,324	6.59%	大買/鉅額交易
2021/01/13	1	65.10	0	0.00	65.90	1	3,288	0.03%
2021/01/12	81	64.82	5	64.68	64.50	76	3,276	2.32%
2021/01/11	7	64.14	0	0.00	65.80	7	3,254	0.22%
2021/01/08	8	64.70	11	64.50	64.20	-3	3,235	-0.09%
2021/01/07	6	67.28	47	66.02	66.50	-41	3,205	-1.28%
2021/01/06	22	64.20	29	66.02	68.10	-7	3,131	-0.22%
2021/01/05	45	63.98	2	63.40	63.40	43	3,016	1.43%
2021/01/04	16	60.53	6	62.50	62.70	10	2,962	0.34%
2020/12/31	2	59.75	4	60.05	60.00	-2	2,935	-0.07%
2020/12/30	41	59.87	4	60.30	60.00	37	2,930	1.26%
2020/12/29	9	58.97	0	0.00	58.90	9	3,095	0.29%
2020/12/28	0	0.00	89	57.70	57.20	-89	3,051	-2.92%
2020/12/25	4	58.55	83	58.60	58.70	-79	3,032	-2.61%
2020/12/24	42	57.71	52	58.42	59.20	-10	2,975	-0.34%
2020/12/23	1	54.70	25	54.02	55.50	-24	2,918	-0.82%
2020/12/22	106	53.98	2	56.20	51.90	104	2,890	3.60%	大買/鉅額交易
2020/12/21	4	58.00	12	57.63	57.00	-8	2,843	-0.28%
2020/12/18	7	56.80	5	58.22	57.30	2	2,832	0.07%
2020/12/17	1	56.30	1	56.60	56.50	0	2,816	0.00%
2020/12/16	8	56.64	16	57.03	56.70	-8	2,806	-0.29%
2020/12/15	108	56.55	10	55.58	54.80	98	2,777	3.53%	大買/
2020/12/14	7	60.63	46	60.77	59.10	-39	2,702	-1.44%
2020/12/11	8	60.74	11	60.98	62.00	-3	2,644	-0.11%
2020/12/10	60	60.71	33	61.86	60.00	27	2,613	1.03%
2020/12/09	21	60.57	28	60.61	60.60	-7	2,598	-0.27%
2020/12/08	139	59.13	9	58.98	58.60	130	2,609	4.98%	大買/鉅額交易
2020/12/07	45	55.29	47	57.20	58.10	-2	2,671	-0.07%
2020/12/04	0	0.00	29	58.77	57.50	-29	2,603	-1.11%
2020/12/03	10	56.60	6	58.05	56.60	4	2,587	0.15%
2020/12/02	0	0.00	8	57.43	57.20	-8	2,584	-0.31%
2020/12/01	242	56.24	18	57.14	57.50	224	2,568	8.72%	大買/鉅額交易
2020/11/12	18	44.18	0	0.00	44.10	18	2,065	0.87%
2020/11/11	16	43.23	0	0.00	43.00	16	2,006	0.80%
2020/11/10	0	0.00	30	42.26	42.65	-30	2,008	-1.49%
2020/11/06	82	41.73	0	0.00	41.90	82	1,848	4.44%
2020/10/29	8	37.05	0	0.00	37.50	8	1,538	0.52%
2020/10/27	11	38.00	0	0.00	37.75	11	1,562	0.70%
2020/10/26	12	38.08	0	0.00	37.65	12	1,613	0.74%
2020/10/23	9	38.76	0	0.00	38.50	9	1,623	0.55%
2020/10/22	0	0.00	9	38.70	38.65	-9	1,620	-0.56%
2020/10/21	0	0.00	25	37.92	38.50	-25	1,600	-1.56%
2020/10/15	3	37.08	0	0.00	36.95	3	1,562	0.19%
2020/10/14	13	36.86	0	0.00	36.90	13	1,551	0.84%
2020/10/07	24	38.08	0	0.00	37.20	24	1,501	1.60%
2020/10/06	0	0.00	46	36.93	38.05	-46	1,488	-3.09%
2020/10/05	7	36.50	0	0.00	37.65	7	1,289	0.54%
2020/09/30	29	35.30	0	0.00	35.55	29	1,279	2.27%
2020/09/25	0	0.00	36	34.60	33.60	-36	1,273	-2.83%
2020/08/25	0	0.00	6	36.18	36.00	-6	740	-0.81%
2020/08/13	6	32.91	0	0.00	33.95	6	487	1.23%
2019/02/13	0	0.00	18	26.88	26.90	-18	62	-28.66%
2019/02/12	0	0.00	20	27.01	26.95	-20	63	-31.52%
2019/02/11	0	0.00	3	26.68	26.65	-3	64	-4.63%
2018/12/19	0	0.00	5	25.58	25.55	-5	87	-5.72%
2018/05/25	11	36.85	0	0.00	36.95	11	212	5.18%
2018/05/24	16	36.58	0	0.00	36.60	16	212	7.53%
2018/05/23	1	36.50	0	0.00	36.40	1	214	0.47%
2018/04/30	0	0.00	1	36.90	37.00	-1	248	-0.40%
2018/04/26	0	0.00	5	37.02	36.80	-5	253	-1.98%
2018/04/24	0	0.00	10	37.25	37.00	-10	256	-3.91%
2018/04/18	0	0.00	1	37.70	37.75	-1	257	-0.39%
2018/04/13	0	0.00	7	39.80	39.30	-7	254	-2.75%
2018/04/12	0	0.00	3	40.23	39.55	-3	259	-1.16%
2018/04/02	0	0.00	1	38.45	38.45	-1	280	-0.36%
2018/03/30	0	0.00	4	38.50	38.50	-4	318	-1.26%
2018/03/29	2	37.95	0	0.00	37.95	2	329	0.61%
2018/03/27	4	38.05	0	0.00	38.05	4	341	1.17%
2018/03/26	1	37.50	0	0.00	37.50	1	349	0.29%
2018/03/22	0	0.00	2	38.30	38.30	-2	370	-0.54%
2018/03/15	0	0.00	1	38.80	38.80	-1	577	-0.17%
2018/03/12	0	0.00	3	38.50	38.50	-3	580	-0.52%
2018/03/08	0	0.00	1	38.40	38.15	-1	585	-0.17%
2018/03/06	1	38.45	0	0.00	38.45	1	588	0.17%
2018/03/01	3	38.85	0	0.00	38.85	3	596	0.50%
2018/02/26	0	0.00	1	39.15	39.15	-1	599	-0.17%
2018/02/23	1	39.15	0	0.00	39.15	1	600	0.17%