笙科 (5272)-美商高盛券商分點個股進出

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

笙科

(5272)

可現股當沖

股價
30.20
漲跌
▲0.70
漲幅
+2.37%
成交量
114張
產業
上櫃半導體類股
172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

笙科 (5272)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
2024/11/22	2	30.25	0	0.00	30.20	2	459	0.43%
2024/11/18	19	29.54	0	0.00	29.45	19	469	4.05%
2024/11/15	50	30.18	0	0.00	30.00	50	487	10.26%
2024/11/14	5	30.20	16	30.13	29.80	-11	491	-2.24%
2024/11/13	6	30.75	3	30.65	30.70	3	490	0.61%
2024/11/12	13	30.37	8	31.00	30.30	5	490	1.02%
2024/11/08	1	31.50	0	0.00	31.50	1	485	0.21%
2024/11/07	2	32.90	0	0.00	33.00	2	487	0.41%
2024/11/05	0	0.00	14	32.45	32.40	-14	504	-2.78%
2024/10/28	0	0.00	21	34.65	33.25	-21	531	-3.95%
2024/10/24	4	35.10	0	0.00	34.50	4	519	0.77%
2024/10/22	12	34.44	0	0.00	34.50	12	512	2.34%
2024/10/21	2	34.25	0	0.00	33.90	2	515	0.39%
2024/10/17	4	34.04	0	0.00	33.40	4	538	0.74%
2024/10/16	3	33.98	0	0.00	34.00	3	574	0.52%
2024/10/15	48	34.96	17	35.13	34.20	31	620	5.00%
2024/10/14	2	34.08	13	34.15	34.15	-11	603	-1.82%
2024/10/11	6	34.27	0	0.00	33.95	6	609	0.99%
2024/10/09	1	32.65	0	0.00	32.65	1	618	0.16%
2024/10/08	7	33.11	0	0.00	33.15	7	703	1.00%
2024/10/01	0	0.00	3	33.60	33.30	-3	883	-0.34%
2024/09/27	0	0.00	4	34.39	34.20	-4	878	-0.46%
2024/09/25	0	0.00	5	34.50	34.80	-5	839	-0.60%
2024/09/24	2	32.25	0	0.00	33.00	2	769	0.26%
2024/09/23	2	31.35	0	0.00	31.25	2	740	0.27%
2024/09/20	2	31.13	1	30.90	30.90	1	743	0.13%
2024/09/19	0	0.00	1	31.05	30.85	-1	746	-0.13%
2024/09/18	2	31.13	0	0.00	30.85	2	748	0.27%
2024/09/16	2	31.18	0	0.00	31.25	2	749	0.27%
2024/09/12	3	30.23	0	0.00	30.00	3	755	0.40%
2024/09/10	0	0.00	3	30.65	29.70	-3	763	-0.39%
2024/09/09	3	30.00	3	30.02	30.20	0	762	0.00%
2024/09/06	3	30.20	1	30.25	29.80	2	765	0.26%
2024/09/04	0	0.00	19	30.01	29.60	-19	768	-2.47%
2024/08/29	0	0.00	2	31.63	32.65	-2	807	-0.25%
2024/08/28	0	0.00	1	31.00	30.80	-1	780	-0.13%
2024/08/26	0	0.00	1	30.85	30.75	-1	801	-0.12%
2024/08/19	0	0.00	14	32.73	32.00	-14	863	-1.62%
2024/08/16	2	29.80	1	31.00	30.65	1	846	0.12%
2024/08/14	14	29.68	1	29.35	29.15	13	843	1.54%
2024/08/13	0	0.00	1	29.15	29.05	-1	843	-0.12%
2024/08/09	0	0.00	1	29.90	28.85	-1	846	-0.12%
2024/08/08	0	0.00	7	29.30	29.05	-7	842	-0.83%
2024/08/07	6	27.84	1	26.90	29.25	5	836	0.60%
2024/08/06	6	25.49	4	26.10	26.60	2	828	0.24%
2024/08/05	7	27.45	5	27.46	27.30	2	825	0.24%
2024/08/01	0	0.00	2	31.88	31.85	-2	834	-0.24%
2024/07/30	0	0.00	1	29.90	30.60	-1	834	-0.12%
2024/07/29	0	0.00	5	31.63	30.40	-5	830	-0.60%
2024/07/26	0	0.00	5	32.00	32.00	-5	823	-0.61%
2024/07/23	0	0.00	2	32.98	32.80	-2	822	-0.24%
2024/07/22	0	0.00	22	33.43	33.00	-22	821	-2.68%
2024/07/19	0	0.00	18	34.63	34.45	-18	814	-2.21%
2024/07/18	0	0.00	10	35.12	34.40	-10	796	-1.26%
2024/07/16	0	0.00	16	35.32	34.70	-16	746	-2.14%
2024/07/15	5	34.23	0	0.00	33.65	5	701	0.71%
2024/07/12	40	34.55	0	0.00	34.60	40	692	5.78%
2024/07/11	0	0.00	9	36.65	35.60	-9	677	-1.33%
2024/07/10	42	37.02	31	36.83	36.65	11	660	1.67%
2024/07/09	21	34.50	20	34.77	34.45	1	577	0.17%
2024/07/08	11	33.86	21	35.14	35.30	-10	556	-1.80%
2024/07/05	48	33.52	62	34.53	34.40	-14	450	-3.11%
2024/07/04	10	31.79	0	0.00	31.75	10	403	2.48%
2024/07/03	5	31.37	0	0.00	31.20	5	405	1.23%
2024/07/02	8	31.50	0	0.00	31.15	8	409	1.95%
2024/07/01	3	31.73	0	0.00	31.55	3	412	0.73%
2024/06/28	2	31.43	0	0.00	31.25	2	415	0.48%
2024/06/27	2	31.23	11	31.20	31.00	-9	429	-2.10%
2024/06/26	2	31.65	8	31.60	31.25	-6	436	-1.37%
2024/06/25	25	31.79	5	31.25	31.85	20	439	4.55%
2024/06/24	2	32.25	22	31.98	31.90	-20	439	-4.55%
2024/06/21	4	32.73	0	0.00	32.70	4	452	0.88%
2024/06/20	2	32.45	0	0.00	32.80	2	456	0.44%
2024/06/19	2	32.03	0	0.00	31.75	2	458	0.44%
2024/06/18	11	32.20	0	0.00	32.10	11	463	2.37%
2024/06/17	2	32.43	0	0.00	32.25	2	468	0.43%
2024/06/14	5	32.65	8	32.48	32.30	-3	481	-0.62%
2024/06/12	0	0.00	5	32.00	31.65	-5	492	-1.01%
2024/06/11	2	32.75	58	32.57	32.30	-56	502	-11.15%
2024/06/07	29	33.25	5	33.12	33.30	24	529	4.53%
2024/06/06	3	32.65	45	32.77	32.55	-42	594	-7.07%
2024/06/05	0	0.00	5	35.15	34.65	-5	639	-0.78%
2024/06/04	39	35.33	0	0.00	34.50	39	697	5.59%
2024/06/03	20	34.56	0	0.00	34.35	20	757	2.64%
2024/05/31	0	0.00	5	34.21	34.15	-5	864	-0.58%
2024/05/30	48	34.78	22	34.51	34.10	26	898	2.89%
2024/05/29	7	35.00	30	34.79	34.80	-23	953	-2.41%
2024/05/28	20	33.64	11	33.60	33.65	9	1,037	0.87%
2024/05/27	11	32.32	0	0.00	32.50	11	1,082	1.02%
2024/05/24	4	31.98	3	32.05	32.00	1	1,237	0.08%
2024/05/23	5	32.55	1	32.65	32.20	4	1,496	0.27%
2024/05/22	14	33.25	0	0.00	33.10	14	1,557	0.90%
2024/05/21	2	32.85	2	32.60	33.00	0	1,702	0.00%
2024/05/20	3	33.08	3	32.95	32.70	0	1,918	0.00%
2024/05/17	2	33.20	2	33.10	33.10	0	1,946	0.00%
2024/05/16	1	33.05	4	33.11	33.15	-3	1,963	-0.15%
2024/05/15	0	0.00	5	33.84	33.00	-5	2,016	-0.25%
2024/05/14	0	0.00	1	32.75	33.15	-1	2,070	-0.05%
2024/05/13	0	0.00	8	32.43	32.40	-8	2,093	-0.38%
2024/05/10	1	32.70	0	0.00	32.80	1	2,170	0.05%
2024/05/09	0	0.00	38	34.07	33.60	-38	2,337	-1.63%
2024/05/08	6	33.28	1	33.25	33.60	5	2,408	0.21%
2024/05/07	14	34.43	55	33.79	33.00	-41	2,412	-1.70%
2024/05/03	0	0.00	4	33.15	32.35	-4	2,410	-0.17%
2024/05/02	16	33.09	3	32.72	33.20	13	2,422	0.54%
2024/04/30	1	32.80	0	0.00	32.65	1	2,478	0.04%
2024/04/29	4	32.66	1	32.70	32.55	3	2,500	0.12%
2024/04/26	3	32.35	14	32.21	32.30	-11	2,518	-0.44%
2024/04/25	7	32.06	6	32.18	32.15	1	2,528	0.04%
2024/04/24	2	32.13	0	0.00	32.10	2	2,537	0.08%
2024/04/23	16	31.37	2	31.38	31.55	14	2,555	0.55%
2024/04/22	24	31.65	8	31.87	31.20	16	2,652	0.60%
2024/04/19	22	31.92	2	31.85	31.90	20	2,687	0.74%
2024/04/18	6	33.28	0	0.00	33.20	6	2,687	0.22%
2024/04/17	17	33.20	6	33.21	33.45	11	2,691	0.41%
2024/04/16	30	32.70	0	0.00	32.50	30	2,692	1.11%
2024/04/15	6	33.50	15	33.52	33.40	-9	2,702	-0.33%
2024/04/12	4	34.50	11	34.26	34.00	-7	2,703	-0.26%
2024/04/11	0	0.00	18	34.23	34.05	-18	2,708	-0.66%
2024/04/10	8	34.76	15	34.95	34.65	-7	2,716	-0.26%
2024/04/09	9	34.83	20	34.52	34.75	-11	2,717	-0.40%
2024/04/08	3	34.65	16	34.69	34.65	-13	2,718	-0.48%
2024/04/03	11	34.95	17	34.99	35.10	-6	2,722	-0.22%
2024/04/02	0	0.00	32	35.66	35.40	-32	2,730	-1.17%
2024/04/01	5	35.46	49	35.59	35.50	-44	2,747	-1.60%
2024/03/29	20	34.95	8	34.48	34.35	12	2,794	0.43%
2024/03/28	20	35.29	1	36.20	35.10	19	2,793	0.68%
2024/03/27	48	35.46	4	35.70	35.45	44	2,796	1.57%
2024/03/26	17	35.71	7	36.61	35.30	10	2,797	0.36%
2024/03/25	8	37.54	5	37.67	37.55	3	2,788	0.11%
2024/03/22	2	37.13	2	37.00	37.15	0	2,793	0.00%
2024/03/21	4	37.23	2	37.28	37.15	2	2,796	0.07%
2024/03/20	4	37.08	2	36.95	36.80	2	2,822	0.07%
2024/03/19	2	37.40	24	37.66	37.10	-22	2,835	-0.78%
2024/03/18	14	38.14	9	37.95	38.15	5	2,841	0.18%
2024/03/15	6	37.88	24	38.29	37.60	-18	2,870	-0.63%
2024/03/14	15	38.31	19	38.41	38.15	-4	2,886	-0.14%
2024/03/13	15	39.23	7	39.81	38.30	8	2,912	0.27%
2024/03/12	27	41.35	26	41.29	40.45	1	2,934	0.03%
2024/03/11	29	40.59	190	40.58	40.45	-161	3,064	-5.25%	大賣/鉅額交易
2024/03/08	22	39.60	173	40.03	38.90	-151	3,052	-4.95%	大賣/鉅額交易
2024/03/07	14	41.27	195	41.65	40.00	-181	3,012	-6.01%	大賣/鉅額交易
2024/03/06	357	42.20	70	40.93	42.10	287	2,982	9.62%	大買/鉅額交易
2024/03/05	99	40.59	80	40.69	40.55	19	3,036	0.63%
2024/03/04	43	42.01	105	42.17	41.15	-62	3,072	-2.02%	大賣/
2024/03/01	282	42.29	103	41.71	42.20	179	3,205	5.58%	大買/大賣/鉅額交易
2024/02/29	126	40.30	10	40.68	40.55	116	3,131	3.70%	大買/鉅額交易
2024/02/27	92	42.19	109	41.72	40.40	-17	3,098	-0.55%	大賣/
2024/02/26	25	43.36	119	42.16	43.80	-94	3,070	-3.06%	大賣/
2024/02/23	104	40.37	99	40.44	41.05	5	2,957	0.17%	大買/
2024/02/22	25	41.60	275	41.03	40.65	-250	2,937	-8.51%	大賣/鉅額交易
2024/02/21	172	40.83	53	40.62	41.85	119	2,863	4.16%	大買/鉅額交易
2024/02/20	61	37.99	7	37.78	38.10	54	2,716	1.99%
2024/02/19	1	37.90	5	37.78	37.50	-4	2,703	-0.15%
2024/02/16	111	38.18	2	38.30	38.10	109	2,708	4.02%	大買/鉅額交易
2024/02/15	239	37.60	11	37.41	37.30	228	2,667	8.55%	大買/鉅額交易
2024/02/05	8	36.56	35	36.47	36.10	-27	2,620	-1.03%
2024/02/02	26	37.42	48	37.81	37.30	-22	2,608	-0.84%
2024/02/01	2	37.78	50	37.37	37.80	-48	2,572	-1.87%
2024/01/31	142	35.86	68	36.24	36.10	74	2,509	2.95%	大買/
2024/01/30	3	33.60	2	33.65	33.50	1	2,441	0.04%
2024/01/29	4	34.16	76	34.27	34.00	-72	2,450	-2.94%
2024/01/26	6	35.03	29	34.79	34.10	-23	2,460	-0.93%
2024/01/25	2	35.58	27	35.61	35.20	-25	2,491	-1.00%
2024/01/24	87	36.97	6	36.68	36.50	81	2,516	3.22%
2024/01/23	70	36.21	13	36.21	35.80	57	2,690	2.12%
2024/01/22	17	34.49	18	35.28	35.55	-1	2,768	-0.04%
2024/01/19	36	34.73	34	34.64	34.40	2	2,834	0.07%
2024/01/18	19	34.77	20	34.60	33.85	-1	2,841	-0.04%
2024/01/17	14	35.05	38	35.20	35.00	-24	2,882	-0.83%
2024/01/16	26	36.25	101	36.13	35.55	-75	2,935	-2.56%	大賣/
2024/01/15	25	35.69	27	35.99	36.40	-2	2,943	-0.07%
2024/01/12	4	33.44	13	33.82	33.10	-9	2,935	-0.31%
2024/01/11	22	34.05	3	34.05	34.05	19	3,007	0.63%
2024/01/10	13	33.45	14	33.33	33.50	-1	3,019	-0.03%
2024/01/09	18	33.89	42	34.27	33.40	-24	3,031	-0.79%
2024/01/08	13	35.57	13	35.63	35.30	0	3,020	0.00%
2024/01/05	35	36.04	41	35.59	35.50	-6	3,024	-0.20%
2024/01/04	9	35.90	11	35.65	35.50	-2	3,033	-0.07%
2024/01/03	46	35.51	4	35.53	35.35	42	3,063	1.37%
2024/01/02	29	36.01	19	36.13	36.00	10	3,165	0.32%
2023/12/29	32	35.71	32	35.59	36.05	0	3,287	0.00%
2023/12/28	8	35.33	20	35.92	35.20	-12	3,321	-0.36%
2023/12/27	38	36.43	45	36.43	36.25	-7	3,309	-0.21%
2023/12/26	65	36.38	48	36.59	36.80	17	3,287	0.52%
2023/12/25	4	34.25	31	34.93	34.05	-27	3,229	-0.84%
2023/12/22	3	34.85	23	35.22	34.80	-20	3,221	-0.62%
2023/12/21	7	34.94	10	34.98	34.80	-3	3,210	-0.09%
2023/12/20	12	35.48	24	35.36	35.30	-12	3,203	-0.37%
2023/12/19	7	34.69	9	35.12	35.00	-2	3,196	-0.06%
2023/12/18	31	35.93	34	36.03	35.90	-3	3,186	-0.09%
2023/12/15	65	36.61	16	37.40	36.05	49	3,177	1.54%
2023/12/14	27	38.27	36	38.49	37.60	-9	3,145	-0.29%
2023/12/13	13	38.27	26	38.32	37.80	-13	3,127	-0.42%
2023/12/12	36	39.14	35	39.29	38.45	1	3,106	0.03%
2023/12/11	9	39.19	18	38.96	39.05	-9	3,069	-0.29%
2023/12/08	163	39.60	17	39.51	39.20	146	3,045	4.79%	大買/鉅額交易
2023/12/07	5	39.76	106	39.28	38.45	-101	3,006	-3.36%	大賣/鉅額交易
2023/12/06	122	40.47	142	40.29	39.70	-20	2,952	-0.68%	大買/大賣/
2023/12/05	55	38.51	53	38.72	39.00	2	2,751	0.07%
2023/12/04	21	38.09	13	38.38	37.95	8	2,703	0.30%
2023/12/01	46	39.38	62	39.10	38.80	-16	2,684	-0.60%
2023/11/30	28	40.73	112	40.39	40.00	-84	2,637	-3.19%	大賣/
2023/11/29	138	38.36	122	38.30	39.00	16	2,473	0.65%	大買/大賣/
2023/11/28	66	37.80	249	37.77	39.00	-183	2,400	-7.62%	大賣/鉅額交易
2023/11/27	68	36.16	30	36.51	36.70	38	2,192	1.73%
2023/11/24	136	35.17	12	35.49	34.95	124	2,130	5.82%	大買/鉅額交易
2023/11/22	75	36.64	104	36.91	37.00	-29	1,974	-1.47%	大賣/
2023/11/21	31	35.51	77	34.80	35.00	-46	1,825	-2.52%
2023/11/20	229	35.29	19	35.64	35.55	210	1,779	11.80%	大買/鉅額交易
2023/11/17	23	34.53	116	34.56	34.25	-93	1,708	-5.44%	大賣/
2023/11/16	39	33.41	41	33.45	33.20	-2	1,653	-0.12%
2023/11/15	82	32.98	9	32.73	33.50	73	1,635	4.46%
2023/11/14	55	32.63	1	32.60	32.55	54	1,613	3.35%
2023/11/13	41	32.10	5	32.06	32.05	36	1,599	2.25%
2023/11/10	19	32.41	15	32.29	31.80	4	1,587	0.25%
2023/11/09	4	33.19	71	32.69	32.50	-67	1,573	-4.26%
2023/11/08	54	34.67	27	34.35	34.10	27	1,532	1.76%
2023/11/07	7	32.25	21	32.20	32.20	-14	1,425	-0.98%
2023/11/06	26	32.15	5	32.56	31.90	21	1,412	1.49%
2023/11/03	11	32.51	13	33.00	32.50	-2	1,396	-0.14%
2023/11/02	24	33.11	14	33.12	33.50	10	1,376	0.73%
2023/11/01	3	32.68	6	32.59	32.60	-3	1,335	-0.22%
2023/10/31	0	0.00	9	33.52	33.50	-9	1,292	-0.70%
2023/10/30	1	34.55	12	34.23	34.55	-11	1,065	-1.03%
2023/10/27	0	0.00	2	32.10	31.80	-2	964	-0.21%
2023/10/26	0	0.00	1	32.10	30.50	-1	878	-0.11%
2023/10/25	0	0.00	2	32.58	31.85	-2	858	-0.23%
2023/10/24	1	32.30	6	31.94	32.40	-5	805	-0.62%
2023/10/23	0	0.00	105	31.83	32.55	-105	733	-14.32%	大賣/鉅額交易
2023/10/20	2	30.18	0	0.00	29.60	2	624	0.32%
2023/10/18	0	0.00	22	29.45	28.65	-22	515	-4.27%
2023/10/17	11	28.63	0	0.00	29.20	11	499	2.20%
2023/10/16	7	28.51	0	0.00	28.10	7	482	1.45%
2023/10/13	0	0.00	1	29.15	28.80	-1	474	-0.21%
2023/10/12	29	29.01	0	0.00	29.15	29	463	6.26%
2023/10/11	6	30.08	6	29.60	29.55	0	446	0.00%
2023/10/05	0	0.00	2	33.13	33.75	-2	297	-0.67%
2023/10/04	2	28.78	3	30.23	30.70	-1	168	-0.59%
2023/10/02	0	0.00	1	28.50	28.20	-1	125	-0.80%
2023/09/28	4	27.69	0	0.00	28.10	4	123	3.23%
2023/09/18	1	28.25	0	0.00	28.25	1	123	0.81%
2023/09/15	3	27.50	0	0.00	27.70	3	120	2.48%
2023/09/05	0	0.00	1	26.60	26.60	-1	109	-0.92%
2023/09/04	0	0.00	1	26.30	26.30	-1	108	-0.92%
2023/08/22	0	0.00	1	27.05	25.60	-1	116	-0.86%
2023/08/14	0	0.00	1	24.40	24.00	-1	101	-0.98%
2023/07/20	1	27.15	0	0.00	27.00	1	111	0.89%
2023/07/12	0	0.00	1	26.85	26.80	-1	131	-0.76%
2023/07/10	1	27.70	0	0.00	27.35	1	137	0.73%
2023/07/07	0	0.00	2	27.80	27.60	-2	145	-1.37%
2023/07/06	0	0.00	7	27.93	27.90	-7	149	-4.68%
2023/07/05	0	0.00	9	28.36	28.15	-9	152	-5.91%
2023/07/04	35	28.30	0	0.00	28.65	35	151	23.04%
2023/07/03	5	27.65	0	0.00	27.75	5	149	3.35%
2023/06/30	5	27.65	0	0.00	27.75	5	149	3.34%
2023/06/28	5	27.65	1	27.75	27.60	4	152	2.62%
2023/06/27	0	0.00	4	27.66	27.60	-4	161	-2.47%
2023/06/21	11	28.02	0	0.00	28.10	11	172	6.36%
2023/06/19	7	28.14	0	0.00	27.85	7	254	2.75%
2023/06/16	1	27.80	0	0.00	27.75	1	263	0.38%
2023/06/15	4	27.80	0	0.00	27.75	4	266	1.50%
2023/06/14	5	27.98	0	0.00	27.90	5	273	1.83%
2023/06/13	1	27.95	0	0.00	27.75	1	277	0.36%
2023/06/07	12	28.43	0	0.00	28.45	12	323	3.71%
2023/06/06	1	28.15	9	28.02	27.95	-8	445	-1.80%
2023/06/05	1	28.25	0	0.00	28.35	1	492	0.20%
2023/06/01	10	27.99	0	0.00	28.05	10	546	1.83%
2023/05/31	0	0.00	2	28.05	27.95	-2	547	-0.37%
2023/05/30	1	28.10	8	27.94	27.80	-7	548	-1.28%
2023/05/29	5	27.52	0	0.00	27.85	5	556	0.90%
2023/05/25	1	27.30	0	0.00	27.20	1	561	0.18%
2023/05/23	2	27.95	0	0.00	27.95	2	564	0.35%
2023/05/22	7	27.70	0	0.00	27.75	7	567	1.23%
2023/05/17	0	0.00	1	27.35	27.30	-1	570	-0.18%
2023/05/16	7	27.01	0	0.00	27.10	7	570	1.23%
2023/05/15	0	0.00	3	26.95	26.65	-3	570	-0.53%
2023/05/12	0	0.00	4	26.95	27.25	-4	570	-0.70%
2023/05/11	3	27.10	2	26.75	26.50	1	571	0.17%
2023/05/09	2	27.80	5	27.44	27.25	-3	573	-0.52%
2023/05/08	0	0.00	2	28.45	28.20	-2	571	-0.35%
2023/05/05	7	28.86	0	0.00	28.70	7	575	1.22%
2023/05/04	12	28.43	0	0.00	28.25	12	579	2.07%
2023/05/03	4	29.20	3	29.15	29.00	1	580	0.17%
2023/04/25	0	0.00	22	28.63	28.50	-22	618	-3.56%
2023/04/24	19	29.95	3	30.15	30.00	16	615	2.60%
2023/04/21	1	30.30	1	29.85	29.80	0	614	0.00%
2023/04/20	1	31.55	17	31.09	30.95	-16	611	-2.61%
2023/04/19	1	32.50	9	32.04	31.85	-8	609	-1.31%
2023/04/18	8	32.33	0	0.00	32.10	8	612	1.31%
2023/04/14	0	0.00	2	31.65	31.50	-2	624	-0.32%
2023/04/13	0	0.00	6	32.03	31.55	-6	623	-0.96%
2023/04/12	0	0.00	8	32.12	32.45	-8	618	-1.29%
2023/04/11	9	31.35	3	32.10	31.85	6	611	0.98%
2023/04/10	0	0.00	4	31.05	30.85	-4	612	-0.65%
2023/04/07	0	0.00	4	31.50	31.40	-4	611	-0.65%
2023/04/06	4	31.65	0	0.00	31.40	4	615	0.65%
2023/03/31	0	0.00	3	32.05	31.80	-3	624	-0.48%
2023/03/29	0	0.00	3	32.02	31.65	-3	659	-0.45%
2023/03/28	5	32.29	6	32.38	31.90	-1	692	-0.14%
2023/03/27	2	33.65	3	33.32	33.25	-1	689	-0.14%
2023/03/24	0	0.00	15	33.12	32.90	-15	685	-2.19%
2023/03/23	0	0.00	8	33.24	33.15	-8	682	-1.17%
2023/03/22	0	0.00	12	33.20	33.80	-12	651	-1.84%
2023/03/21	35	32.65	18	32.32	32.25	17	603	2.82%
2023/03/20	0	0.00	11	31.63	31.55	-11	594	-1.85%
2023/03/17	7	30.84	4	31.65	31.75	3	593	0.51%
2023/03/16	10	30.23	3	30.50	30.30	7	590	1.18%
2023/03/15	0	0.00	7	32.07	31.15	-7	591	-1.18%
2023/03/14	0	0.00	7	31.34	31.80	-7	590	-1.18%
2023/03/13	0	0.00	4	31.38	31.55	-4	590	-0.68%
2023/03/10	16	32.32	0	0.00	32.10	16	591	2.71%
2023/03/09	1	34.20	1	33.15	33.50	0	572	0.00%
2023/03/08	1	31.75	19	30.80	32.50	-18	454	-3.96%
2023/03/07	1	29.30	27	29.36	30.30	-26	410	-6.33%
2023/03/06	17	28.93	18	29.55	29.75	-1	391	-0.26%
2023/03/03	17	28.01	0	0.00	27.95	17	357	4.75%
2023/03/02	0	0.00	8	27.96	27.90	-8	357	-2.24%
2023/03/01	15	28.51	6	28.47	28.40	9	355	2.53%
2023/02/24	0	0.00	22	27.88	27.80	-22	348	-6.31%
2023/02/23	4	27.95	1	27.85	28.00	3	342	0.88%
2023/02/21	8	27.99	0	0.00	27.90	8	348	2.30%
2023/02/20	16	27.56	0	0.00	27.85	16	359	4.45%
2023/02/17	3	27.42	0	0.00	27.25	3	358	0.84%
2023/02/16	7	27.46	0	0.00	27.25	7	358	1.95%
2023/02/15	0	0.00	2	27.00	27.10	-2	360	-0.55%
2023/02/13	0	0.00	2	26.78	26.80	-2	363	-0.55%
2023/02/10	0	0.00	5	26.96	26.90	-5	373	-1.34%
2023/02/09	1	27.80	2	27.45	27.40	-1	374	-0.27%
2023/02/08	16	27.80	1	27.90	27.65	15	375	4.00%
2023/02/07	2	27.40	3	27.35	27.35	-1	372	-0.27%
2023/02/06	0	0.00	5	27.45	27.40	-5	374	-1.34%
2023/02/03	12	27.99	4	27.78	27.75	8	377	2.12%
2023/02/02	41	27.88	2	27.75	27.90	39	372	10.46%
2023/01/31	31	28.00	35	27.71	27.35	-4	363	-1.10%
2023/01/30	0	0.00	1	26.55	26.45	-1	328	-0.30%
2023/01/17	0	0.00	1	26.00	26.00	-1	328	-0.30%
2023/01/16	0	0.00	1	25.60	25.55	-1	330	-0.30%
2023/01/13	1	25.75	5	25.86	25.65	-4	330	-1.21%
2023/01/12	0	0.00	26	26.12	25.90	-26	330	-7.86%
2023/01/11	3	26.57	5	26.60	26.45	-2	329	-0.61%
2023/01/10	0	0.00	1	26.40	26.40	-1	329	-0.30%
2023/01/09	1	26.60	1	26.50	26.55	0	330	0.00%
2023/01/06	0	0.00	3	27.12	26.55	-3	333	-0.90%
2023/01/05	2	27.08	13	27.23	27.20	-11	335	-3.28%
2023/01/04	0	0.00	2	25.90	26.05	-2	321	-0.62%
2023/01/03	2	25.85	2	25.68	25.75	0	325	0.00%
2022/12/30	4	25.95	0	0.00	26.05	4	331	1.21%
2022/12/29	7	25.86	5	25.76	25.95	2	347	0.58%
2022/12/28	1	26.25	1	25.80	25.60	0	352	0.00%
2022/12/27	2	26.90	5	27.14	26.60	-3	350	-0.86%
2022/12/26	0	0.00	3	27.13	26.90	-3	349	-0.86%
2022/12/23	2	28.05	36	27.82	27.55	-34	347	-9.79%
2022/12/22	37	28.26	1	28.25	28.55	36	340	10.58%
2022/12/21	4	27.88	11	27.12	26.50	-7	319	-2.19%
2022/12/20	0	0.00	30	28.60	27.30	-30	317	-9.44%
2022/12/19	9	27.88	2	27.33	27.75	7	302	2.32%
2022/12/15	6	28.10	6	27.89	27.80	0	300	0.00%
2022/12/14	25	27.37	0	0.00	27.50	25	298	8.39%
2022/12/13	1	27.30	4	26.86	26.75	-3	295	-1.01%
2022/12/12	3	26.80	0	0.00	26.90	3	299	1.00%
2022/12/09	0	0.00	34	27.14	27.10	-34	301	-11.27%
2022/12/08	22	26.93	0	0.00	27.20	22	305	7.19%
2022/12/07	5	26.27	34	25.69	26.30	-29	308	-9.40%
2022/12/06	7	26.28	3	25.93	26.00	4	310	1.29%
2022/12/05	1	27.00	54	27.12	26.90	-53	311	-17.02%
2022/12/02	59	27.51	2	27.65	27.50	57	322	17.69%
2022/12/01	12	26.79	3	26.75	26.70	9	354	2.54%
2022/11/30	23	26.20	16	26.28	26.25	7	371	1.88%
2022/11/29	23	25.61	0	0.00	25.65	23	463	4.97%
2022/11/28	6	25.24	1	25.20	25.30	5	518	0.96%
2022/11/25	0	0.00	14	25.10	25.00	-14	521	-2.69%
2022/11/24	10	25.35	0	0.00	25.60	10	523	1.91%
2022/11/23	4	25.16	0	0.00	25.10	4	525	0.76%
2022/11/22	0	0.00	13	25.27	25.00	-13	537	-2.42%
2022/11/21	0	0.00	6	25.70	25.25	-6	562	-1.07%
2022/11/18	4	26.45	19	25.92	25.65	-15	567	-2.64%
2022/11/17	3	26.58	34	26.56	26.30	-31	570	-5.43%
2022/11/16	36	26.10	11	26.34	26.35	25	575	4.35%
2022/11/15	14	25.01	0	0.00	25.15	14	570	2.46%
2022/11/14	6	24.48	0	0.00	24.65	6	587	1.02%
2022/11/11	2	24.75	31	24.35	24.05	-29	610	-4.75%
2022/11/10	2	24.68	11	24.50	24.40	-9	612	-1.47%
2022/11/09	17	24.83	2	24.68	24.85	15	618	2.42%
2022/11/08	35	24.18	10	24.13	24.10	25	632	3.96%
2022/11/07	13	25.53	0	0.00	25.05	13	627	2.07%
2022/11/04	37	24.65	0	0.00	25.00	37	632	5.85%
2022/11/03	0	0.00	7	24.93	24.70	-7	640	-1.09%
2022/11/02	9	24.93	5	24.80	24.85	4	652	0.61%
2022/11/01	3	24.52	16	24.42	24.50	-13	668	-1.95%
2022/10/31	2	23.93	0	0.00	23.90	2	679	0.29%
2022/10/28	2	23.55	12	23.46	23.35	-10	691	-1.45%
2022/10/27	7	23.90	3	23.68	23.90	4	700	0.57%
2022/10/26	3	22.98	10	22.91	22.90	-7	706	-0.99%
2022/10/25	0	0.00	19	23.26	22.85	-19	712	-2.67%
2022/10/24	17	24.00	0	0.00	23.90	17	724	2.35%
2022/10/21	1	23.30	7	23.12	23.05	-6	735	-0.82%
2022/10/20	2	23.93	9	23.65	23.60	-7	741	-0.94%
2022/10/19	0	0.00	16	24.62	24.35	-16	753	-2.12%
2022/10/18	0	0.00	24	24.71	24.60	-24	762	-3.15%
2022/10/17	0	0.00	19	23.75	24.60	-19	799	-2.38%
2022/10/14	25	24.35	2	24.53	24.35	23	825	2.79%
2022/10/13	11	23.72	17	24.54	22.90	-6	833	-0.72%
2022/10/12	44	24.57	9	24.69	24.65	35	832	4.20%
2022/10/11	0	0.00	33	25.24	25.00	-33	853	-3.87%
2022/10/07	56	26.51	0	0.00	26.60	56	859	6.51%
2022/10/06	1	26.20	26	26.47	26.70	-25	865	-2.89%
2022/10/05	14	28.77	34	28.93	28.50	-20	858	-2.33%
2022/10/04	26	28.12	13	27.80	28.00	13	862	1.51%
2022/10/03	27	27.33	0	0.00	27.30	27	866	3.12%
2022/09/30	12	26.93	13	26.18	27.30	-1	880	-0.11%
2022/09/29	24	26.91	0	0.00	26.70	24	908	2.64%
2022/09/28	29	27.02	16	26.81	26.20	13	918	1.42%
2022/09/27	9	27.65	8	28.49	28.70	1	924	0.11%
2022/09/26	14	29.14	14	28.98	27.70	0	936	0.00%
2022/09/23	0	0.00	1	31.15	30.70	-1	943	-0.11%
2022/09/22	1	31.30	2	31.15	31.20	-1	955	-0.10%
2022/09/21	1	31.25	0	0.00	31.15	1	974	0.10%
2022/09/20	4	31.40	3	31.50	31.60	1	991	0.10%
2022/09/19	0	0.00	11	31.27	31.20	-11	1,014	-1.08%
2022/09/16	0	0.00	39	31.96	31.85	-39	1,030	-3.78%
2022/09/15	6	32.38	6	32.31	32.35	0	1,056	0.00%
2022/09/14	0	0.00	30	31.33	31.75	-30	1,070	-2.80%
2022/09/13	0	0.00	11	32.14	32.15	-11	1,083	-1.02%
2022/09/12	0	0.00	35	31.75	31.80	-35	1,110	-3.15%
2022/09/08	0	0.00	19	31.45	31.50	-19	1,132	-1.68%
2022/09/07	0	0.00	32	31.51	31.15	-32	1,170	-2.73%
2022/09/06	0	0.00	11	34.37	34.30	-11	1,159	-0.95%
2022/09/05	0	0.00	21	38.20	38.10	-21	1,208	-1.74%
2022/09/02	18	37.56	58	37.48	38.05	-40	1,226	-3.26%
2022/09/01	18	35.48	0	0.00	35.00	18	1,706	1.06%
2022/08/31	0	0.00	22	35.78	35.60	-22	1,904	-1.16%
2022/08/30	1	35.85	30	35.54	35.40	-29	1,992	-1.46%
2022/08/29	15	35.37	21	35.00	35.70	-6	2,097	-0.29%
2022/08/26	35	36.40	62	36.41	36.25	-27	2,221	-1.22%
2022/08/25	0	0.00	13	35.45	35.30	-13	2,381	-0.55%
2022/08/24	0	0.00	11	35.25	34.90	-11	2,719	-0.40%
2022/08/23	49	35.11	8	34.51	35.35	41	2,949	1.39%
2022/08/22	15	35.35	2	35.05	34.70	13	3,150	0.41%
2022/08/19	12	35.55	18	35.33	35.45	-6	3,200	-0.19%
2022/08/18	0	0.00	6	34.72	34.90	-6	3,189	-0.19%
2022/08/17	0	0.00	13	33.80	33.85	-13	3,167	-0.41%
2022/08/16	28	34.03	26	33.83	33.70	2	3,166	0.06%
2022/08/15	39	33.84	23	34.00	33.70	16	3,163	0.51%
2022/08/12	0	0.00	19	32.91	33.00	-19	3,150	-0.60%
2022/08/11	0	0.00	34	32.42	32.30	-34	3,148	-1.08%
2022/08/10	5	31.82	14	31.76	32.20	-9	3,145	-0.29%
2022/08/09	11	31.74	32	31.76	32.00	-21	3,141	-0.67%
2022/08/08	21	32.37	57	32.23	32.45	-36	3,136	-1.15%
2022/08/05	16	32.75	25	33.02	33.30	-9	3,129	-0.29%
2022/08/04	47	31.38	4	31.44	31.65	43	3,132	1.37%
2022/08/03	10	32.66	11	32.25	32.00	-1	3,136	-0.03%
2022/08/02	5	32.58	14	32.73	32.25	-9	3,129	-0.29%
2022/08/01	26	33.67	10	33.64	33.70	16	3,124	0.51%
2022/07/29	9	34.37	14	34.04	33.75	-5	3,118	-0.16%
2022/07/28	6	33.88	7	33.56	33.40	-1	3,108	-0.03%
2022/07/27	4	34.09	18	34.42	34.50	-14	3,095	-0.45%
2022/07/26	16	34.05	4	34.08	34.40	12	3,089	0.39%
2022/07/25	1	35.30	79	35.21	35.05	-78	3,078	-2.53%
2022/07/22	109	36.29	20	36.17	36.15	89	3,072	2.90%	大買/
2022/07/21	89	34.95	43	35.41	35.30	46	3,039	1.51%
2022/07/20	8	34.25	11	34.20	33.75	-3	3,014	-0.10%
2022/07/19	8	33.68	4	33.88	34.10	4	3,011	0.13%
2022/07/18	49	33.94	26	34.06	33.70	23	3,009	0.76%
2022/07/15	22	32.62	14	32.98	32.70	8	2,985	0.27%
2022/07/14	5	31.99	61	32.37	32.70	-56	2,978	-1.88%
2022/07/13	2	31.75	40	31.90	31.40	-38	2,968	-1.28%
2022/07/12	21	30.42	17	31.01	30.40	4	2,965	0.13%
2022/07/11	11	32.10	8	31.84	32.10	3	2,961	0.10%
2022/07/08	23	32.75	16	32.93	32.70	7	2,956	0.24%
2022/07/07	94	31.35	33	31.16	31.65	61	2,942	2.07%
2022/07/06	32	32.52	24	32.59	32.05	8	2,917	0.27%
2022/07/05	23	32.60	18	32.49	32.65	5	2,920	0.17%
2022/07/04	39	32.98	21	32.82	32.40	18	2,913	0.62%
2022/07/01	50	35.14	49	34.96	33.60	1	2,905	0.03%
2022/06/30	0	0.00	3	36.87	36.20	-3	2,885	-0.10%
2022/06/29	0	0.00	8	37.26	37.75	-8	2,875	-0.28%
2022/06/28	7	37.60	19	37.55	37.25	-12	2,868	-0.42%
2022/06/27	14	37.12	18	37.71	38.30	-4	2,884	-0.14%
2022/06/24	5	36.25	7	35.89	36.10	-2	2,873	-0.07%
2022/06/23	3	35.00	4	35.33	35.75	-1	2,872	-0.03%
2022/06/21	7	35.71	7	36.86	36.75	0	2,835	0.00%
2022/06/20	9	36.81	0	0.00	36.00	9	2,851	0.32%
2022/06/17	6	37.84	6	38.43	38.30	0	2,820	0.00%
2022/06/16	13	38.85	0	0.00	38.85	13	2,796	0.46%
2022/06/15	0	0.00	9	40.23	39.80	-9	2,748	-0.33%
2022/06/14	15	39.47	20	40.04	40.15	-5	2,724	-0.18%
2022/06/13	20	43.08	22	42.17	41.40	-2	2,659	-0.08%
2022/06/10	17	46.05	2	47.75	45.95	15	2,555	0.59%
2022/06/09	4	44.74	10	43.91	47.30	-6	2,023	-0.30%
2022/06/08	19	43.54	2	43.15	43.00	17	1,853	0.92%
2022/06/07	0	0.00	7	44.86	43.30	-7	1,763	-0.40%
2022/06/06	0	0.00	403	46.16	44.80	-403	1,656	-24.32%	大賣/鉅額交易
2022/06/02	91	45.89	5	45.89	46.30	86	1,524	5.64%
2022/06/01	178	46.23	26	45.67	45.10	152	1,343	11.32%	大買/鉅額交易
2022/05/31	222	42.73	0	0.00	44.05	222	1,001	22.17%	大買/鉅額交易
2022/05/30	0	0.00	37	41.18	42.65	-37	772	-4.79%
2022/05/27	5	37.59	2	38.40	38.80	3	562	0.53%
2022/05/26	27	35.22	0	0.00	35.30	27	506	5.33%
2022/05/25	8	34.35	0	0.00	34.45	8	500	1.60%
2022/05/24	7	34.74	4	34.46	34.00	3	502	0.60%
2022/05/23	32	35.26	0	0.00	35.15	32	499	6.41%
2022/05/20	8	34.54	0	0.00	34.55	8	497	1.61%
2022/05/19	57	34.18	0	0.00	34.55	57	495	11.51%
2022/05/18	17	34.79	10	34.53	34.40	7	497	1.41%
2022/05/17	10	34.84	3	34.50	34.80	7	495	1.41%
2022/05/16	14	34.67	1	34.45	34.20	13	493	2.63%
2022/05/13	24	33.89	9	33.67	33.85	15	487	3.08%
2022/05/12	30	33.64	1	32.90	32.70	29	479	6.05%
2022/05/11	30	33.16	0	0.00	32.70	30	475	6.31%
2022/05/10	2	31.10	2	30.65	31.40	0	461	0.00%
2022/05/09	11	31.69	4	31.54	31.40	7	461	1.52%
2022/05/06	5	32.20	0	0.00	32.35	5	464	1.08%
2022/05/05	3	32.97	2	32.95	32.65	1	466	0.21%
2022/05/04	3	32.37	0	0.00	32.25	3	468	0.64%
2022/04/29	1	31.80	0	0.00	31.45	1	475	0.21%
2022/04/27	0	0.00	1	30.55	31.60	-1	475	-0.21%
2022/04/26	0	0.00	1	31.75	31.80	-1	471	-0.21%
2022/04/25	0	0.00	4	31.11	30.65	-4	470	-0.85%
2022/04/22	0	0.00	3	32.87	32.45	-3	465	-0.64%
2022/04/20	3	32.93	0	0.00	33.30	3	467	0.64%
2022/04/19	1	33.10	0	0.00	33.00	1	466	0.21%
2022/04/18	8	32.74	0	0.00	32.65	8	469	1.70%
2022/04/15	0	0.00	1	33.05	33.15	-1	466	-0.21%
2022/04/14	0	0.00	7	34.68	34.60	-7	474	-1.47%
2022/04/13	1	34.80	0	0.00	34.90	1	476	0.21%
2022/04/12	0	0.00	5	34.90	34.20	-5	485	-1.03%
2022/04/11	0	0.00	9	35.99	35.10	-9	488	-1.84%
2022/04/08	17	37.04	0	0.00	37.50	17	475	3.57%
2022/04/07	4	36.78	0	0.00	36.00	4	475	0.84%
2022/04/06	0	0.00	4	37.83	37.70	-4	475	-0.84%
2022/04/01	1	38.30	1	38.10	38.20	0	477	0.00%
2022/03/31	15	38.25	1	37.55	37.90	14	475	2.94%
2022/03/30	13	38.73	3	38.03	37.95	10	468	2.14%
2022/03/29	0	0.00	3	37.48	36.75	-3	442	-0.68%
2022/03/28	23	37.41	0	0.00	37.40	23	433	5.30%
2022/03/25	0	0.00	4	37.20	36.80	-4	418	-0.96%
2022/03/24	4	37.10	1	37.10	37.20	3	414	0.72%
2022/03/23	10	36.58	11	37.09	37.00	-1	425	-0.24%
2022/03/22	14	35.50	0	0.00	35.70	14	397	3.52%
2022/03/16	0	0.00	1	33.90	33.75	-1	474	-0.21%
2022/03/15	0	0.00	1	35.00	34.55	-1	476	-0.21%
2022/03/10	0	0.00	1	32.65	32.50	-1	493	-0.20%
2022/03/09	0	0.00	1	32.20	32.00	-1	505	-0.20%
2022/03/08	0	0.00	5	31.59	31.35	-5	523	-0.96%
2022/03/07	0	0.00	4	32.13	32.10	-4	541	-0.74%
2022/03/04	0	0.00	3	33.78	33.55	-3	547	-0.55%
2022/03/03	0	0.00	9	34.62	34.25	-9	565	-1.59%
2022/03/02	0	0.00	4	33.46	33.80	-4	581	-0.69%
2022/03/01	0	0.00	4	33.59	33.75	-4	609	-0.66%
2022/02/25	0	0.00	1	32.90	32.80	-1	633	-0.16%
2022/02/23	0	0.00	1	34.00	34.10	-1	709	-0.14%
2022/02/21	1	35.00	2	34.90	34.85	-1	776	-0.13%
2022/02/18	0	0.00	1	34.65	35.10	-1	811	-0.12%
2022/02/17	0	0.00	1	36.05	35.35	-1	837	-0.12%
2022/02/15	0	0.00	2	35.63	35.30	-2	936	-0.21%
2022/02/14	0	0.00	11	35.06	35.00	-11	956	-1.15%
2022/02/11	1	36.45	11	36.58	36.20	-10	971	-1.03%
2022/02/10	1	34.65	20	34.87	35.05	-19	1,001	-1.90%
2022/02/09	0	0.00	11	35.08	35.35	-11	1,009	-1.09%
2022/02/08	0	0.00	6	34.37	34.90	-6	1,015	-0.59%
2022/02/07	0	0.00	8	32.09	33.15	-8	1,017	-0.79%
2022/01/26	1	31.70	2	31.70	32.00	-1	1,021	-0.10%
2022/01/25	1	31.70	0	0.00	31.65	1	1,033	0.10%
2022/01/24	2	31.13	4	31.75	33.10	-2	1,048	-0.19%
2022/01/21	1	33.40	3	32.98	32.85	-2	1,067	-0.19%
2022/01/20	0	0.00	1	34.00	34.15	-1	1,100	-0.09%
2022/01/19	0	0.00	3	34.53	34.35	-3	1,109	-0.27%
2022/01/18	0	0.00	11	34.70	34.80	-11	1,116	-0.99%
2022/01/17	32	34.42	0	0.00	35.00	32	1,120	2.86%
2022/01/14	3	33.25	5	33.12	33.30	-2	1,125	-0.18%
2022/01/13	6	34.26	3	34.03	34.10	3	1,134	0.26%
2022/01/12	5	34.70	0	0.00	34.50	5	1,146	0.44%
2022/01/11	16	34.91	36	34.65	34.50	-20	1,151	-1.74%
2022/01/10	9	35.80	6	35.37	35.60	3	1,152	0.26%
2022/01/07	3	35.27	76	35.56	35.30	-73	1,156	-6.31%
2022/01/06	0	0.00	13	36.74	36.90	-13	1,151	-1.13%
2022/01/05	1	36.80	46	37.06	37.25	-45	1,168	-3.85%
2022/01/04	0	0.00	3	38.15	37.90	-3	1,185	-0.25%
2022/01/03	0	0.00	35	38.48	38.35	-35	1,189	-2.94%
2021/12/30	2	38.93	18	38.78	38.70	-16	1,198	-1.34%
2021/12/29	3	39.32	1	39.35	39.20	2	1,203	0.17%
2021/12/28	3	38.97	10	38.69	38.50	-7	1,221	-0.57%
2021/12/27	15	38.53	10	38.57	38.60	5	1,243	0.40%
2021/12/24	3	38.33	8	37.94	37.80	-5	1,293	-0.39%
2021/12/23	8	38.20	12	38.19	37.85	-4	1,328	-0.30%
2021/12/22	10	39.00	1	38.60	38.40	9	1,373	0.66%
2021/12/21	1	38.00	2	38.15	38.50	-1	1,474	-0.07%
2021/12/20	2	38.40	6	38.09	38.10	-4	1,546	-0.26%
2021/12/17	4	38.00	9	38.82	38.20	-5	1,700	-0.29%
2021/12/16	17	39.70	2	39.98	39.75	15	1,722	0.87%
2021/12/15	2	38.93	14	38.91	38.90	-12	1,776	-0.68%
2021/12/14	17	39.16	100	39.62	39.00	-83	2,166	-3.83%
2021/12/13	66	40.82	30	41.88	40.80	36	2,347	1.53%
2021/12/10	10	40.18	28	39.93	39.40	-18	2,323	-0.77%
2021/12/09	13	41.16	11	41.15	40.70	2	2,329	0.09%
2021/12/08	67	41.25	8	41.03	41.35	59	2,344	2.52%
2021/12/07	6	40.80	62	40.52	40.50	-56	2,331	-2.40%
2021/12/06	21	40.96	15	41.16	42.00	6	2,318	0.26%
2021/12/03	20	40.68	1	41.10	40.50	19	2,310	0.82%
2021/12/02	4	40.64	54	40.41	39.60	-50	2,315	-2.16%
2021/12/01	23	40.45	30	41.11	41.50	-7	2,328	-0.30%
2021/11/30	31	39.96	2	39.63	39.60	29	2,339	1.24%
2021/11/29	33	37.50	2	38.00	38.80	31	2,399	1.29%
2021/11/26	84	38.78	2	38.40	38.10	82	2,415	3.39%
2021/11/25	15	41.82	149	40.96	39.80	-134	2,450	-5.47%	大賣/鉅額交易
2021/11/24	72	41.77	15	40.94	41.60	57	2,432	2.34%
2021/11/23	20	41.13	52	41.75	41.20	-32	2,419	-1.32%
2021/11/22	81	42.23	25	42.37	42.20	56	2,444	2.29%
2021/11/19	209	41.59	21	41.08	40.90	188	2,438	7.71%	大買/鉅額交易
2021/11/18	10	41.15	69	41.60	40.55	-59	2,419	-2.44%
2021/11/17	96	40.89	17	40.30	40.80	79	2,398	3.29%
2021/11/16	33	41.05	47	40.16	39.50	-14	2,377	-0.59%
2021/11/15	36	40.89	48	40.58	40.55	-12	2,366	-0.51%
2021/11/12	15	39.49	89	39.58	38.75	-74	2,332	-3.17%
2021/11/11	6	38.87	72	39.10	38.60	-66	2,306	-2.86%
2021/11/10	4	38.70	52	38.15	38.85	-48	2,311	-2.08%
2021/11/09	98	38.43	28	38.18	38.65	70	2,314	3.02%
2021/11/08	48	36.94	4	37.01	36.55	44	2,287	1.92%
2021/11/05	17	36.86	10	36.96	36.95	7	2,332	0.30%
2021/11/04	2	36.93	13	36.88	36.55	-11	2,365	-0.46%
2021/11/03	35	36.80	28	36.43	36.75	7	2,397	0.29%
2021/11/02	44	36.11	3	37.07	35.90	41	2,444	1.68%
2021/11/01	57	36.90	4	36.89	37.00	53	2,505	2.12%
2021/10/29	69	36.71	14	36.30	35.90	55	2,649	2.08%
2021/10/28	26	36.34	37	36.59	36.35	-11	3,143	-0.35%
2021/10/27	33	35.18	12	35.21	35.30	21	3,314	0.63%
2021/10/26	12	35.03	36	34.61	34.40	-24	3,349	-0.72%
2021/10/25	8	34.38	4	34.24	34.40	4	3,374	0.12%
2021/10/22	10	34.26	4	34.30	34.50	6	3,396	0.18%
2021/10/21	9	34.48	3	34.52	33.65	6	3,437	0.17%
2021/10/20	19	33.87	3	33.73	33.60	16	3,502	0.46%
2021/10/19	0	0.00	4	32.63	32.35	-4	3,594	-0.11%
2021/10/18	4	31.44	9	31.57	31.95	-5	3,630	-0.14%
2021/10/15	1	31.65	20	31.43	31.45	-19	3,788	-0.50%
2021/10/14	13	30.87	44	30.70	30.80	-31	3,961	-0.78%
2021/10/13	64	30.79	5	31.46	30.80	59	3,983	1.48%
2021/10/12	14	32.63	49	32.27	31.80	-35	4,013	-0.87%
2021/10/08	3	34.52	2	34.40	34.25	1	4,019	0.02%
2021/10/07	2	34.78	2	34.83	34.90	0	4,049	0.00%
2021/10/06	6	34.36	6	34.23	33.85	0	4,252	0.00%
2021/10/05	13	32.79	157	33.98	34.35	-144	4,332	-3.32%	大賣/鉅額交易
2021/10/04	34	34.57	107	34.71	33.40	-73	4,363	-1.67%	大賣/
2021/10/01	226	36.23	10	36.90	35.50	216	4,342	4.97%	大買/鉅額交易
2021/09/30	25	39.66	31	39.57	39.05	-6	4,299	-0.14%
2021/09/29	19	40.76	52	41.27	39.80	-33	4,270	-0.77%
2021/09/28	38	43.10	11	42.72	42.65	27	4,230	0.64%
2021/09/27	23	42.24	28	42.38	42.10	-5	4,135	-0.12%
2021/09/24	44	41.10	40	43.04	42.85	4	4,072	0.10%
2021/09/23	5	40.12	20	39.62	40.40	-15	3,921	-0.38%
2021/09/22	65	39.13	57	39.51	40.00	8	3,893	0.21%
2021/09/17	33	42.94	214	43.15	40.20	-181	3,841	-4.71%	大賣/鉅額交易
2021/09/16	90	42.75	64	41.43	44.00	26	3,451	0.75%
2021/09/15	117	39.30	1	38.60	40.00	116	3,252	3.57%	大買/鉅額交易
2021/09/14	5	39.40	59	39.23	38.80	-54	3,235	-1.67%
2021/09/13	47	38.53	5	39.24	39.00	42	3,229	1.30%
2021/09/10	2	38.05	6	37.75	37.60	-4	3,226	-0.12%
2021/09/09	18	37.69	6	37.62	37.60	12	3,246	0.37%
2021/09/08	14	36.96	6	37.03	36.60	8	3,246	0.25%
2021/09/07	3	36.80	6	36.93	37.30	-3	3,275	-0.09%
2021/09/06	17	38.67	8	39.71	38.25	9	3,281	0.27%
2021/09/03	43	39.18	13	39.11	39.40	30	3,359	0.89%
2021/09/02	13	39.36	36	39.15	38.60	-23	3,425	-0.67%
2021/09/01	44	38.50	7	38.96	39.00	37	3,382	1.09%
2021/08/31	17	37.59	57	37.85	37.90	-40	3,348	-1.19%
2021/08/30	20	36.37	5	36.07	36.25	15	3,297	0.45%
2021/08/27	7	35.76	2	35.98	35.75	5	3,291	0.15%
2021/08/26	15	36.29	42	36.46	36.50	-27	3,286	-0.82%
2021/08/25	9	35.54	38	36.25	37.25	-29	3,243	-0.89%
2021/08/24	9	34.64	13	34.14	33.90	-4	3,235	-0.12%
2021/08/23	9	34.39	31	34.46	34.55	-22	3,228	-0.68%
2021/08/20	48	33.00	13	33.07	33.20	35	3,230	1.08%
2021/08/19	24	34.14	9	33.68	32.30	15	3,222	0.47%
2021/08/18	11	31.86	11	33.64	34.30	0	3,214	0.00%
2021/08/17	26	35.17	14	33.46	32.85	12	3,224	0.37%
2021/08/16	45	34.31	12	34.27	34.35	33	3,229	1.02%
2021/08/13	14	37.49	54	36.66	35.40	-40	3,220	-1.24%
2021/08/12	13	37.17	13	37.38	37.40	0	3,211	0.00%
2021/08/11	25	37.14	28	37.12	37.05	-3	3,209	-0.09%
2021/08/10	38	37.24	12	37.99	37.05	26	3,167	0.82%
2021/08/09	27	38.56	7	39.30	37.80	20	3,147	0.64%
2021/08/06	14	40.83	14	40.83	40.05	0	3,144	0.00%
2021/08/05	2	42.18	23	42.68	42.30	-21	3,122	-0.67%
2021/08/04	41	42.25	74	41.99	42.00	-33	3,067	-1.08%
2021/08/03	85	43.31	111	42.99	42.55	-26	2,921	-0.89%	大賣/
2021/08/02	75	40.92	46	40.54	41.30	29	2,419	1.20%
2021/07/30	5	37.81	1	37.70	37.55	4	2,242	0.18%
2021/07/29	3	34.93	4	35.89	36.50	-1	2,207	-0.05%
2021/07/28	25	33.32	2	33.15	33.80	23	2,194	1.05%
2021/07/27	21	37.22	22	37.03	35.60	-1	2,198	-0.05%
2021/07/26	4	39.88	6	40.02	38.85	-2	2,179	-0.09%
2021/07/23	30	39.28	29	39.38	38.40	1	2,127	0.05%
2021/07/22	5	37.99	4	38.05	37.70	1	2,048	0.05%
2021/07/21	12	39.13	61	39.58	37.55	-49	2,022	-2.42%
2021/07/20	69	38.67	21	38.28	38.50	48	1,887	2.54%
2021/07/19	16	36.91	16	36.70	36.30	0	1,758	0.00%
2021/07/16	1	35.85	20	36.10	36.00	-19	1,790	-1.06%
2021/07/15	21	35.01	13	34.77	35.10	8	1,792	0.45%
2021/07/14	37	34.17	30	33.98	33.65	7	1,814	0.39%
2021/07/13	51	38.14	102	38.74	36.00	-51	1,790	-2.85%	大賣/
2021/07/12	9	36.17	49	36.14	37.00	-40	1,591	-2.51%
2021/07/09	80	32.76	13	33.42	33.65	67	1,521	4.40%
2021/07/08	5	31.83	2	31.65	31.45	3	1,500	0.20%
2021/07/07	9	32.11	8	32.01	31.10	1	1,522	0.07%
2021/07/06	6	31.45	17	31.22	31.15	-11	1,545	-0.71%
2021/07/05	10	31.92	11	31.93	32.10	-1	1,581	-0.06%
2021/07/02	21	31.13	3	30.63	31.20	18	1,605	1.12%
2021/07/01	6	30.43	3	30.07	30.15	3	1,637	0.18%
2021/06/30	0	0.00	4	31.16	30.80	-4	1,739	-0.23%
2021/06/29	2	31.33	14	31.40	30.70	-12	2,073	-0.58%
2021/06/28	8	32.03	1	31.95	31.85	7	2,134	0.33%
2021/06/24	7	31.69	2	32.05	31.70	5	2,377	0.21%
2021/06/23	0	0.00	1	31.20	31.55	-1	2,471	-0.04%
2021/06/22	13	30.74	4	30.78	30.25	9	2,482	0.36%
2021/06/21	8	31.76	4	31.83	31.10	4	2,499	0.16%
2021/06/18	5	33.75	3	34.67	33.25	2	2,542	0.08%
2021/06/17	1	33.60	2	33.50	33.85	-1	2,643	-0.04%
2021/06/16	8	33.88	18	34.17	33.10	-10	2,751	-0.36%
2021/06/15	5	33.71	15	33.56	33.40	-10	2,898	-0.35%
2021/06/11	21	33.91	87	34.28	34.40	-66	2,936	-2.25%
2021/06/10	66	34.58	57	33.59	35.00	9	2,931	0.31%
2021/06/09	37	31.69	4	31.78	31.85	33	2,873	1.15%
2021/06/08	4	30.00	1	30.15	30.10	3	2,853	0.11%
2021/06/07	12	29.56	3	30.05	29.85	9	2,859	0.31%
2021/06/04	1	30.15	7	30.58	30.30	-6	2,855	-0.21%
2021/06/03	14	31.15	11	30.95	31.15	3	2,854	0.11%
2021/06/02	4	30.74	5	31.30	30.60	-1	2,855	-0.04%
2021/06/01	1	32.65	31	32.57	32.00	-30	2,846	-1.05%
2021/05/31	3	31.10	16	31.60	31.05	-13	2,818	-0.46%
2021/05/28	37	31.45	13	31.34	31.30	24	2,841	0.84%
2021/05/27	7	30.56	8	30.25	30.15	-1	2,883	-0.03%
2021/05/26	2	30.65	29	30.35	30.50	-27	2,928	-0.92%
2021/05/25	37	31.17	20	30.39	30.85	17	2,966	0.57%
2021/05/24	2	29.28	104	29.04	29.30	-102	2,944	-3.46%	大賣/鉅額交易
2021/05/21	52	28.45	0	0.00	29.25	52	2,927	1.78%
2021/05/20	7	27.63	20	27.96	26.60	-13	2,943	-0.44%
2021/05/19	24	27.40	20	27.28	28.20	4	2,952	0.14%
2021/05/18	39	26.34	19	25.50	26.55	20	2,941	0.68%
2021/05/17	5	24.96	6	24.16	24.15	-1	2,932	-0.03%
2021/05/14	7	27.82	69	28.34	26.80	-62	2,914	-2.13%
2021/05/13	45	28.44	13	27.32	29.30	32	2,879	1.11%
2021/05/12	54	27.72	4	27.08	26.80	50	2,850	1.75%
2021/05/11	51	29.13	6	29.76	29.30	45	2,831	1.59%
2021/05/10	0	0.00	70	31.45	30.80	-70	2,829	-2.47%
2021/05/07	25	33.00	32	32.28	33.00	-7	2,841	-0.25%
2021/05/06	13	30.75	9	31.00	31.10	4	2,818	0.14%
2021/05/05	9	30.79	11	31.84	30.80	-2	2,810	-0.07%
2021/05/04	55	29.67	33	29.28	30.55	22	2,801	0.79%
2021/05/03	38	32.63	17	31.67	31.20	21	2,777	0.76%
2021/04/29	49	34.67	9	34.86	34.65	40	2,768	1.44%
2021/04/28	31	35.93	25	35.97	34.85	6	2,755	0.22%
2021/04/27	24	36.19	5	35.93	35.20	19	2,733	0.70%
2021/04/26	2	37.55	9	36.97	36.20	-7	2,721	-0.26%
2021/04/23	9	35.29	14	36.33	37.80	-5	2,698	-0.19%
2021/04/22	13	37.47	3	38.35	35.90	10	2,663	0.38%
2021/04/21	5	39.75	10	40.04	39.85	-5	2,608	-0.19%
2021/04/09	3	42.00	0	0.00	41.50	3	2,682	0.11%
2021/04/06	1	45.40	3	43.75	43.20	-2	2,631	-0.08%
2021/04/01	58	45.94	56	44.18	44.55	2	2,522	0.08%
2021/03/26	1	31.00	0	0.00	32.10	1	1,856	0.05%
2021/03/24	0	0.00	1	29.60	29.60	-1	1,751	-0.06%
2021/03/23	0	0.00	2	30.65	29.00	-2	1,739	-0.11%
2021/03/17	3	26.92	0	0.00	27.80	3	1,281	0.23%
2021/03/16	0	0.00	3	27.70	26.65	-3	1,219	-0.25%
2021/03/08	2	23.10	3	23.77	23.10	-1	1,072	-0.09%
2021/03/04	0	0.00	1	24.30	24.05	-1	1,064	-0.09%
2021/02/02	1	20.60	0	0.00	20.80	1	792	0.13%
2021/02/01	1	20.85	0	0.00	20.90	1	790	0.13%
2020/02/04	0	0.00	3	21.43	21.60	-3	836	-0.36%
2020/02/03	1	21.80	0	0.00	20.80	1	836	0.12%
2020/01/30	0	0.00	1	23.80	23.50	-1	845	-0.12%
2020/01/20	0	0.00	1	26.10	26.10	-1	847	-0.12%
2020/01/17	0	0.00	1	26.40	26.45	-1	850	-0.12%
2020/01/16	0	0.00	1	25.85	25.85	-1	849	-0.12%
2020/01/15	0	0.00	1	24.95	24.95	-1	851	-0.12%
2020/01/14	0	0.00	1	25.15	25.15	-1	860	-0.12%
2020/01/13	0	0.00	2	25.25	25.25	-2	863	-0.23%
2020/01/10	0	0.00	1	24.90	24.90	-1	866	-0.12%
2020/01/09	0	0.00	1	24.90	24.90	-1	871	-0.11%
2020/01/07	0	0.00	1	25.65	24.90	-1	903	-0.11%
2020/01/02	1	27.00	0	0.00	27.00	1	929	0.11%
2019/12/31	1	26.90	0	0.00	26.90	1	948	0.11%
2019/12/30	3	26.72	0	0.00	26.70	3	1,036	0.29%
2019/12/27	2	27.08	0	0.00	27.05	2	1,038	0.19%
2019/12/26	3	27.12	0	0.00	27.10	3	1,043	0.29%
2019/12/25	6	27.19	2	27.20	27.20	4	1,056	0.38%
2019/12/24	5	26.97	0	0.00	26.95	5	1,075	0.47%
2019/12/20	8	27.16	0	0.00	27.10	8	1,127	0.71%
2019/12/19	6	27.10	0	0.00	27.00	6	1,166	0.51%
2019/12/16	1	27.40	0	0.00	27.40	1	1,287	0.08%
2019/12/13	0	0.00	3	27.05	27.05	-3	1,300	-0.23%
2019/12/12	2	27.55	0	0.00	27.00	2	1,345	0.15%
2019/12/11	0	0.00	25	27.63	27.55	-25	1,344	-1.86%
2019/12/09	0	0.00	1	29.70	29.50	-1	1,323	-0.08%
2019/12/06	3	29.12	0	0.00	29.30	3	1,333	0.22%
2019/12/04	3	28.50	0	0.00	28.50	3	1,389	0.22%
2019/11/29	0	0.00	1	29.45	29.30	-1	1,702	-0.06%
2019/11/28	0	0.00	1	28.80	29.35	-1	1,710	-0.06%
2019/11/26	5	28.50	0	0.00	28.45	5	1,725	0.29%
2019/11/22	1	29.30	0	0.00	28.90	1	1,711	0.06%
2019/11/21	0	0.00	5	29.30	29.30	-5	1,713	-0.29%
2019/11/20	0	0.00	4	29.25	29.15	-4	1,711	-0.23%
2019/11/19	4	28.90	0	0.00	29.55	4	1,709	0.23%
2019/11/18	1	28.40	0	0.00	28.55	1	1,682	0.06%
2019/11/13	1	30.20	0	0.00	30.10	1	1,643	0.06%
2019/11/12	18	30.05	18	30.47	31.10	0	1,618	0.00%
2019/11/08	0	0.00	1	26.80	26.80	-1	1,397	-0.07%
2019/11/07	0	0.00	2	26.60	26.60	-2	1,398	-0.14%
2019/11/06	0	0.00	3	27.30	27.25	-3	1,396	-0.21%
2019/11/05	0	0.00	2	27.50	27.40	-2	1,394	-0.14%
2019/11/04	0	0.00	1	27.50	27.50	-1	1,394	-0.07%
2019/10/30	2	27.75	0	0.00	27.75	2	1,411	0.14%
2019/10/29	5	27.18	0	0.00	27.00	5	1,401	0.36%
2019/10/28	1	28.50	0	0.00	27.80	1	1,394	0.07%
2019/10/25	0	0.00	1	29.00	28.45	-1	1,390	-0.07%
2019/10/24	1	28.55	0	0.00	28.55	1	1,392	0.07%
2019/09/05	1	31.30	0	0.00	31.20	1	830	0.12%
2019/09/04	26	30.33	0	0.00	31.95	26	758	3.43%
2019/09/03	0	0.00	11	29.65	29.90	-11	601	-1.83%
2019/08/30	0	0.00	16	25.93	25.35	-16	456	-3.51%
2018/01/03	0	0.00	4	41.45	41.65	-4	718	-0.56%