旺玖 (6233)-美商高盛券商分點個股進出

台股 » 個股 » 旺玖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺玖

(6233)

可現股當沖

股價
28.75
漲跌
▲0.70
漲幅
+2.50%
成交量
106張
產業
上櫃半導體類股
228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

旺玖 (6233)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
2024/12/17	5	28.70	0	0.00	28.75	5	388	1.29%
2024/12/16	2	28.90	0	0.00	28.05	2	391	0.51%
2024/12/13	0	0.00	25	29.03	29.00	-25	390	-6.41%
2024/12/12	10	30.65	0	0.00	30.20	10	386	2.59%
2024/12/11	5	30.40	0	0.00	30.05	5	384	1.30%
2024/12/10	4	30.51	1	30.35	30.35	3	383	0.78%
2024/12/09	1	30.50	1	30.40	30.40	0	385	0.00%
2024/12/06	1	30.45	0	0.00	30.65	1	386	0.26%
2024/12/05	4	30.08	1	30.00	30.00	3	383	0.78%
2024/12/04	8	30.24	1	30.40	30.40	7	391	1.79%
2024/12/03	0	0.00	1	29.80	29.80	-1	397	-0.25%
2024/12/02	0	0.00	1	30.15	29.80	-1	399	-0.25%
2024/11/29	23	29.85	0	0.00	29.95	23	399	5.76%
2024/11/28	1	29.55	1	29.05	29.20	0	401	0.00%
2024/11/27	0	0.00	16	29.81	29.55	-16	401	-3.99%
2024/11/26	4	30.65	1	30.60	30.50	3	401	0.75%
2024/11/25	4	30.58	0	0.00	30.60	4	401	1.00%
2024/11/22	7	30.46	2	30.43	30.25	5	402	1.24%
2024/11/21	3	30.22	0	0.00	30.00	3	402	0.75%
2024/11/19	1	30.50	0	0.00	30.65	1	412	0.24%
2024/11/18	1	30.60	0	0.00	30.70	1	419	0.24%
2024/11/15	0	0.00	13	31.20	31.10	-13	422	-3.08%
2024/11/14	0	0.00	9	29.89	29.60	-9	404	-2.22%
2024/11/12	0	0.00	4	30.54	30.45	-4	407	-0.98%
2024/11/08	0	0.00	2	31.50	31.25	-2	414	-0.48%
2024/11/07	4	31.96	0	0.00	32.00	4	427	0.94%
2024/11/05	4	31.00	0	0.00	31.20	4	440	0.91%
2024/10/23	12	33.74	0	0.00	33.30	12	481	2.49%
2024/10/22	3	33.00	0	0.00	32.60	3	477	0.63%
2024/10/17	0	0.00	1	33.15	33.25	-1	495	-0.20%
2024/10/16	0	0.00	1	33.05	32.80	-1	498	-0.20%
2024/10/15	7	32.94	1	32.85	32.50	6	495	1.21%
2024/10/14	1	32.35	0	0.00	32.40	1	495	0.20%
2024/10/11	1	32.45	2	32.40	32.50	-1	493	-0.20%
2024/10/09	8	33.15	0	0.00	32.15	8	499	1.60%
2024/10/08	1	32.70	0	0.00	32.90	1	499	0.20%
2024/10/04	5	32.72	2	32.78	32.90	3	516	0.58%
2024/10/01	1	32.75	0	0.00	33.30	1	533	0.19%
2024/09/30	3	33.50	0	0.00	32.80	3	535	0.56%
2024/09/27	24	34.23	1	34.10	34.10	23	530	4.34%
2024/09/26	10	34.58	21	34.51	34.75	-11	503	-2.18%
2024/09/24	41	32.65	0	0.00	32.60	41	424	9.66%
2024/09/23	18	32.01	0	0.00	31.85	18	420	4.28%
2024/09/20	20	32.16	0	0.00	31.85	20	429	4.65%
2024/09/19	14	32.03	0	0.00	32.00	14	438	3.19%
2024/09/18	24	32.10	0	0.00	32.00	24	458	5.23%
2024/09/16	21	31.62	0	0.00	31.75	21	555	3.78%
2024/09/13	10	31.19	0	0.00	31.30	10	603	1.66%
2024/09/12	13	30.75	0	0.00	30.70	13	612	2.12%
2024/09/10	24	31.05	5	30.60	30.45	19	631	3.01%
2024/09/09	19	31.05	0	0.00	31.25	19	667	2.85%
2024/09/06	3	31.45	0	0.00	31.30	3	682	0.44%
2024/09/05	41	31.66	3	31.37	31.55	38	685	5.54%
2024/09/04	4	30.73	41	30.53	30.15	-37	685	-5.40%
2024/09/03	8	32.34	12	32.10	32.05	-4	700	-0.57%
2024/09/02	4	32.09	32	32.38	32.00	-28	705	-3.97%
2024/08/30	1	33.10	0	0.00	32.00	1	710	0.14%
2024/08/29	21	32.23	0	0.00	32.50	21	726	2.89%
2024/08/28	6	32.46	0	0.00	32.20	6	735	0.82%
2024/08/27	7	32.38	0	0.00	32.25	7	767	0.91%
2024/08/26	30	32.68	3	32.82	32.30	27	786	3.43%
2024/08/23	12	32.18	0	0.00	32.15	12	835	1.44%
2024/08/22	3	33.10	2	32.75	32.50	1	878	0.11%
2024/08/21	11	32.89	19	33.06	32.85	-8	883	-0.91%
2024/08/20	1	33.10	25	32.92	32.40	-24	877	-2.73%
2024/08/19	23	32.17	0	0.00	32.30	23	881	2.61%
2024/08/16	32	31.81	0	0.00	31.65	32	881	3.63%
2024/08/15	15	31.53	8	31.47	31.60	7	883	0.79%
2024/08/14	1	31.65	17	31.36	31.40	-16	888	-1.80%
2024/08/13	0	0.00	6	31.16	31.30	-6	891	-0.67%
2024/08/12	0	0.00	35	31.31	31.25	-35	894	-3.91%
2024/08/09	0	0.00	34	31.64	30.95	-34	893	-3.81%
2024/08/08	44	29.76	0	0.00	29.85	44	887	4.96%
2024/08/07	7	28.93	0	0.00	29.70	7	890	0.79%
2024/08/06	23	26.58	0	0.00	27.00	23	892	2.58%
2024/08/05	7	27.96	0	0.00	27.75	7	891	0.78%
2024/08/01	1	32.15	0	0.00	32.15	1	894	0.11%
2024/07/31	4	31.51	0	0.00	31.50	4	922	0.43%
2024/07/30	2	31.20	0	0.00	31.70	2	931	0.21%
2024/07/29	55	30.95	1	30.75	30.70	54	932	5.79%
2024/07/26	0	0.00	25	32.05	32.05	-25	922	-2.71%
2024/07/23	0	0.00	13	33.07	33.15	-13	928	-1.40%
2024/07/22	2	32.15	0	0.00	32.10	2	944	0.21%
2024/07/19	23	34.07	0	0.00	33.30	23	949	2.42%
2024/07/18	1	35.00	0	0.00	34.60	1	948	0.11%
2024/07/17	25	35.62	0	0.00	35.55	25	959	2.61%
2024/07/16	17	35.54	1	35.70	35.00	16	984	1.62%
2024/07/15	2	35.45	1	36.30	35.45	1	1,098	0.09%
2024/07/12	15	35.60	1	35.50	35.40	14	1,257	1.11%
2024/07/11	5	35.95	0	0.00	35.65	5	1,280	0.39%
2024/07/10	5	36.12	2	36.10	36.00	3	1,296	0.23%
2024/07/09	7	35.93	7	36.64	36.00	0	1,308	0.00%
2024/07/08	2	36.88	15	37.04	36.65	-13	1,317	-0.99%
2024/07/05	84	37.42	2	37.63	37.55	82	1,325	6.19%
2024/07/04	1	37.20	2	37.03	36.85	-1	1,320	-0.08%
2024/07/03	9	36.26	0	0.00	36.15	9	1,336	0.67%
2024/07/02	3	35.92	5	35.71	35.65	-2	1,361	-0.15%
2024/07/01	3	36.13	1	36.00	35.95	2	1,370	0.15%
2024/06/28	5	36.34	7	36.31	36.30	-2	1,384	-0.14%
2024/06/27	7	36.57	6	36.56	36.00	1	1,395	0.07%
2024/06/26	14	37.00	54	36.58	36.45	-40	1,398	-2.86%
2024/06/25	12	36.59	9	36.82	37.05	3	1,400	0.21%
2024/06/24	60	37.54	14	37.64	37.05	46	1,409	3.26%
2024/06/21	1	38.50	142	39.24	38.50	-141	1,414	-9.97%	大賣/鉅額交易
2024/06/20	112	38.60	0	0.00	38.20	112	1,335	8.39%	大買/鉅額交易
2024/06/19	20	36.42	0	0.00	36.15	20	1,315	1.52%
2024/06/18	16	36.89	1	36.80	36.70	15	1,332	1.13%
2024/06/17	22	37.69	0	0.00	37.40	22	1,372	1.60%
2024/06/14	36	37.24	105	38.15	38.00	-69	1,513	-4.56%	大賣/
2024/06/13	37	37.19	16	36.89	37.15	21	1,540	1.36%
2024/06/12	25	36.80	0	0.00	36.80	25	1,549	1.61%
2024/06/11	27	36.67	4	37.06	36.45	23	1,573	1.46%
2024/06/07	16	36.74	39	37.01	37.05	-23	1,658	-1.39%
2024/06/06	23	35.58	3	35.50	35.25	20	1,718	1.16%
2024/06/05	4	35.99	3	36.30	35.90	1	1,740	0.06%
2024/06/04	48	37.04	13	37.05	36.40	35	1,811	1.93%
2024/06/03	5	36.54	20	36.73	36.60	-15	1,868	-0.80%
2024/05/31	47	36.96	23	37.20	36.70	24	1,946	1.23%
2024/05/30	18	36.26	30	36.20	35.80	-12	2,001	-0.60%
2024/05/29	21	36.44	46	37.10	36.95	-25	2,121	-1.18%
2024/05/28	13	36.03	38	35.65	35.80	-25	2,379	-1.05%
2024/05/27	13	34.22	3	34.07	34.45	10	2,728	0.37%
2024/05/24	20	33.76	1	34.00	34.00	19	3,435	0.55%
2024/05/23	26	33.77	10	33.89	33.60	16	3,624	0.44%
2024/05/22	16	34.89	0	0.00	34.55	16	3,728	0.43%
2024/05/21	12	34.17	3	34.52	34.65	9	3,928	0.23%
2024/05/20	12	34.83	8	34.46	34.20	4	4,290	0.09%
2024/05/17	1	34.95	5	34.96	35.00	-4	4,585	-0.09%
2024/05/16	7	34.63	0	0.00	34.40	7	4,644	0.15%
2024/05/15	1	34.70	16	34.82	34.55	-15	4,780	-0.31%
2024/05/14	17	34.49	17	34.70	34.60	0	4,807	0.00%
2024/05/13	2	33.88	2	33.83	33.90	0	4,843	0.00%
2024/05/10	16	34.05	23	34.56	34.40	-7	4,983	-0.14%
2024/05/09	32	34.64	6	35.38	34.25	26	5,037	0.52%
2024/05/08	21	35.96	10	35.95	35.85	11	5,112	0.22%
2024/05/07	60	35.68	7	35.62	35.75	53	5,166	1.03%
2024/05/06	5	35.44	0	0.00	35.40	5	5,220	0.10%
2024/05/03	1	37.40	10	37.03	36.30	-9	5,286	-0.17%
2024/05/02	7	36.73	8	36.73	36.60	-1	5,367	-0.02%
2024/04/30	5	37.12	1	37.00	36.95	4	5,633	0.07%
2024/04/29	8	37.03	15	37.03	37.00	-7	5,750	-0.12%
2024/04/26	10	36.94	2	37.80	36.75	8	6,058	0.13%
2024/04/25	4	37.30	2	37.28	37.20	2	6,584	0.03%
2024/04/24	3	38.25	13	38.19	38.05	-10	6,835	-0.15%
2024/04/23	0	0.00	7	38.16	37.60	-7	6,968	-0.10%
2024/04/22	13	37.82	12	39.61	37.50	1	7,237	0.01%
2024/04/19	5	40.21	7	40.41	39.95	-2	7,305	-0.03%
2024/04/18	5	40.08	55	39.42	41.45	-50	7,219	-0.69%
2024/04/17	49	38.48	92	38.53	38.70	-43	7,083	-0.61%
2024/04/16	95	36.59	0	0.00	36.60	95	7,093	1.34%
2024/04/15	0	0.00	5	38.95	38.00	-5	7,126	-0.07%
2024/04/12	2	38.38	10	38.41	39.05	-8	7,143	-0.11%
2024/04/11	14	38.18	6	38.77	38.05	8	7,188	0.11%
2024/04/10	1	39.40	14	39.14	39.15	-13	7,247	-0.18%
2024/04/09	17	39.19	9	39.65	38.85	8	7,322	0.11%
2024/04/08	2	40.08	2	39.88	39.55	0	7,386	0.00%
2024/04/03	2	41.20	1	41.15	40.60	1	7,431	0.01%
2024/04/02	0	0.00	20	41.50	40.80	-20	7,578	-0.26%
2024/04/01	20	41.62	1	41.65	41.60	19	7,862	0.24%
2024/03/29	2	42.18	25	41.54	41.35	-23	7,986	-0.29%
2024/03/28	0	0.00	15	42.04	41.95	-15	8,156	-0.18%
2024/03/27	50	42.31	2	42.85	42.85	48	8,399	0.57%
2024/03/25	20	43.04	0	0.00	43.00	20	8,597	0.23%
2024/03/22	2	43.30	2	43.00	42.45	0	8,644	0.00%
2024/03/21	0	0.00	7	43.25	43.25	-7	8,776	-0.08%
2024/03/20	4	44.35	4	44.10	43.15	0	9,018	0.00%
2024/03/19	0	0.00	14	44.80	44.95	-14	9,154	-0.15%
2024/03/18	20	41.79	20	43.41	44.20	0	9,159	0.00%
2024/03/14	2	42.58	0	0.00	42.55	2	9,287	0.02%
2024/03/12	20	43.52	3	44.17	44.90	17	9,847	0.17%
2024/03/08	116	41.30	20	41.75	41.15	96	10,299	0.93%	大買/
2024/03/07	15	44.16	10	44.27	42.80	5	10,406	0.05%
2024/03/06	21	44.15	82	44.45	45.05	-61	10,808	-0.56%
2024/03/05	71	44.29	26	44.94	44.00	45	10,794	0.42%
2024/03/04	53	46.17	86	46.30	45.00	-33	10,769	-0.31%
2024/03/01	64	47.88	146	47.52	47.00	-82	10,672	-0.77%	大賣/
2024/02/29	65	48.31	47	48.15	47.70	18	10,405	0.17%
2024/02/27	215	45.51	232	46.26	46.00	-17	10,049	-0.17%	大買/大賣/
2024/02/26	7	43.31	36	43.83	44.10	-29	9,419	-0.31%
2024/02/23	17	42.77	77	42.97	42.90	-60	9,343	-0.64%
2024/02/22	84	43.52	46	43.88	43.05	38	9,585	0.40%
2024/02/21	74	43.50	22	43.41	43.60	52	9,508	0.55%
2024/02/20	54	42.45	105	41.65	42.50	-51	9,208	-0.55%	大賣/
2024/02/19	1	40.20	412	40.23	40.00	-411	8,919	-4.61%	大賣/鉅額交易
2024/02/16	483	40.81	16	41.63	41.05	467	8,865	5.27%	大買/鉅額交易
2024/02/15	41	38.31	28	38.60	38.60	13	8,727	0.15%
2024/02/05	8	37.84	0	0.00	37.65	8	8,700	0.09%
2024/02/02	47	40.30	26	40.32	38.40	21	8,663	0.24%
2024/02/01	20	39.72	0	0.00	39.20	20	8,531	0.23%
2024/01/31	21	39.76	1	39.60	39.60	20	8,479	0.24%
2024/01/30	45	39.21	6	39.07	38.85	39	8,397	0.46%
2024/01/29	18	39.76	80	39.80	39.65	-62	8,343	-0.74%
2024/01/26	93	40.20	2	40.25	40.10	91	8,282	1.10%
2024/01/25	3	42.65	3	42.75	41.30	0	8,197	0.00%
2024/01/23	17	42.50	18	42.54	42.60	-1	7,860	-0.01%
2024/01/22	0	0.00	23	42.06	42.90	-23	7,762	-0.30%
2024/01/19	27	41.73	3	41.17	41.90	24	7,478	0.32%
2024/01/18	4	41.04	4	41.13	39.70	0	6,951	0.00%
2024/01/17	7	38.76	8	39.34	41.50	-1	6,776	-0.01%
2024/01/16	0	0.00	6	38.67	38.50	-6	6,663	-0.09%
2024/01/15	10	37.00	9	36.89	38.35	1	6,453	0.02%
2024/01/12	1	34.95	6	35.54	34.90	-5	6,379	-0.08%
2024/01/11	8	35.59	28	35.87	36.20	-20	6,386	-0.31%
2024/01/10	25	35.90	13	36.16	35.90	12	6,509	0.18%
2024/01/09	23	36.49	10	36.37	36.00	13	6,504	0.20%
2024/01/08	2	37.25	9	37.37	37.00	-7	6,450	-0.11%
2024/01/05	38	37.89	31	37.24	37.00	7	6,417	0.11%
2024/01/04	6	38.73	4	38.99	38.00	2	6,356	0.03%
2024/01/03	35	40.13	49	39.86	39.25	-14	6,280	-0.22%
2024/01/02	17	39.42	0	0.00	39.55	17	6,187	0.27%
2023/12/29	0	0.00	1	40.25	39.20	-1	6,102	-0.02%
2023/12/28	2	41.05	2	41.20	39.80	0	6,035	0.00%
2023/12/27	60	40.44	97	40.93	41.45	-37	5,877	-0.63%
2023/12/26	39	39.11	2	39.48	39.10	37	5,575	0.66%
2023/12/25	6	40.00	76	39.68	38.60	-70	5,437	-1.29%
2023/12/22	64	39.31	46	38.67	39.45	18	5,253	0.34%
2023/12/21	4	38.29	20	37.93	37.90	-16	4,997	-0.32%
2023/12/20	26	36.53	25	36.23	36.85	1	4,799	0.02%
2023/12/19	11	35.48	35	36.05	36.10	-24	4,754	-0.50%
2023/12/18	36	36.62	2	36.38	36.45	34	4,689	0.72%
2023/12/15	3	38.50	86	38.54	38.50	-83	4,531	-1.83%
2023/12/14	18	39.07	52	39.34	37.80	-34	4,272	-0.80%
2023/12/13	40	38.94	0	0.00	38.55	40	4,115	0.97%
2023/12/11	67	36.19	67	37.58	37.50	0	3,875	0.00%
2023/12/08	18	38.13	26	38.61	37.00	-8	3,739	-0.21%
2023/12/07	14	38.33	6	39.12	37.95	8	3,494	0.23%
2023/12/06	22	36.58	25	36.79	38.55	-3	3,058	-0.10%
2023/12/05	16	35.66	134	35.10	35.05	-118	2,738	-4.31%	大賣/鉅額交易
2023/12/04	5	35.24	74	35.51	34.00	-69	2,499	-2.76%
2023/12/01	100	34.61	127	34.43	35.00	-27	2,317	-1.17%	大賣/
2023/11/30	38	31.39	29	32.20	32.50	9	1,843	0.49%
2023/11/29	23	31.44	42	31.58	31.30	-19	1,770	-1.07%
2023/11/28	9	31.23	7	30.96	31.50	2	1,708	0.12%
2023/11/27	80	30.25	60	30.77	30.65	20	1,672	1.20%
2023/11/24	0	0.00	12	30.92	30.55	-12	1,630	-0.74%
2023/11/23	0	0.00	21	31.54	31.10	-21	1,594	-1.32%
2023/11/22	28	31.60	53	30.99	31.10	-25	1,511	-1.65%
2023/11/21	0	0.00	104	32.70	30.70	-104	1,393	-7.46%	大賣/鉅額交易
2023/11/20	11	28.51	0	0.00	30.50	11	1,040	1.06%
2023/11/17	68	27.86	29	27.55	27.75	39	912	4.28%
2023/11/16	24	27.08	11	27.22	26.90	13	844	1.54%
2023/11/14	17	25.99	3	25.88	26.00	14	818	1.71%
2023/11/13	6	25.80	2	25.58	25.70	4	816	0.49%
2023/11/10	0	0.00	3	25.67	25.30	-3	813	-0.37%
2023/11/09	0	0.00	14	26.79	26.00	-14	807	-1.73%
2023/11/07	28	26.46	2	26.70	26.55	26	783	3.32%
2023/11/06	16	26.54	0	0.00	26.35	16	782	2.04%
2023/11/03	11	26.47	0	0.00	26.15	11	781	1.41%
2023/11/02	1	26.55	2	26.60	26.70	-1	782	-0.13%
2023/11/01	67	26.07	1	26.15	25.80	66	774	8.52%
2023/10/31	19	26.33	21	26.79	25.85	-2	768	-0.26%
2023/10/30	33	27.27	7	27.09	27.05	26	754	3.45%
2023/10/27	27	26.49	5	27.43	26.40	22	732	3.00%
2023/10/26	25	27.12	12	26.85	26.80	13	705	1.84%
2023/10/25	4	28.50	6	27.97	27.45	-2	692	-0.29%
2023/10/24	21	27.05	29	27.09	26.60	-8	607	-1.32%
2023/10/23	11	26.05	38	27.29	27.20	-27	582	-4.64%
2023/10/20	104	26.24	33	26.50	25.85	71	509	13.93%	大買/
2023/10/19	52	26.51	27	26.50	26.75	25	490	5.09%
2023/10/18	1	26.40	80	27.17	26.10	-79	451	-17.51%
2023/10/17	21	25.25	1	26.45	26.45	20	305	6.55%
2023/10/16	3	24.20	0	0.00	24.05	3	279	1.07%
2023/10/13	6	24.59	1	24.40	24.40	5	292	1.71%
2023/10/12	2	24.60	2	24.53	24.55	0	293	0.00%
2023/10/11	3	24.65	2	24.48	24.20	1	296	0.34%
2023/10/06	0	0.00	1	24.75	24.75	-1	302	-0.33%
2023/10/05	16	25.18	7	24.87	25.10	9	313	2.88%
2023/10/04	25	24.38	6	24.54	24.80	19	315	6.02%
2023/10/03	1	24.20	13	24.29	24.15	-12	316	-3.79%
2023/10/02	1	24.05	7	24.06	24.00	-6	322	-1.86%
2023/09/28	6	23.99	11	23.88	23.90	-5	329	-1.52%
2023/09/27	1	24.00	7	23.84	23.85	-6	340	-1.76%
2023/09/26	1	24.20	0	0.00	23.80	1	348	0.29%
2023/09/25	1	24.20	6	24.15	24.10	-5	358	-1.40%
2023/09/22	12	24.06	0	0.00	24.20	12	367	3.27%
2023/09/21	6	24.24	1	24.00	24.00	5	374	1.34%
2023/09/20	2	24.70	15	24.11	24.05	-13	375	-3.46%
2023/09/19	4	24.81	12	25.40	24.60	-8	381	-2.10%
2023/09/18	28	25.97	39	25.56	25.40	-11	379	-2.90%
2023/09/15	7	24.36	0	0.00	24.20	7	356	1.96%
2023/09/14	13	24.34	0	0.00	24.35	13	367	3.54%
2023/09/12	2	23.83	1	23.80	23.65	1	380	0.26%
2023/09/11	0	0.00	3	23.43	23.50	-3	389	-0.77%
2023/09/08	17	24.08	3	24.05	23.90	14	395	3.54%
2023/09/07	1	24.65	7	24.56	24.50	-6	400	-1.50%
2023/09/06	34	25.07	4	24.93	24.60	30	414	7.24%
2023/09/05	12	25.01	15	25.05	25.00	-3	437	-0.69%
2023/09/04	11	24.33	3	24.23	24.50	8	505	1.58%
2023/09/01	11	24.30	0	0.00	24.10	11	574	1.92%
2023/08/31	15	24.48	23	24.58	24.25	-8	591	-1.35%
2023/08/30	4	23.89	5	23.80	24.10	-1	603	-0.17%
2023/08/29	8	23.58	0	0.00	23.50	8	614	1.30%
2023/08/28	1	23.35	0	0.00	23.00	1	623	0.16%
2023/08/25	17	23.05	1	22.95	23.10	16	668	2.39%
2023/08/24	4	23.46	0	0.00	23.00	4	704	0.57%
2023/08/23	14	23.14	0	0.00	23.35	14	745	1.88%
2023/08/22	7	23.13	5	23.00	22.85	2	762	0.26%
2023/08/21	4	23.30	7	23.17	23.15	-3	781	-0.38%
2023/08/18	2	23.20	7	23.81	23.15	-5	843	-0.59%
2023/08/17	7	23.48	0	0.00	23.70	7	962	0.73%
2023/08/16	2	23.25	5	23.11	23.20	-3	1,035	-0.29%
2023/08/15	2	23.00	7	23.14	23.30	-5	1,066	-0.47%
2023/08/14	1	22.70	3	22.93	22.85	-2	1,082	-0.18%
2023/08/11	0	0.00	6	23.64	23.30	-6	1,084	-0.55%
2023/08/10	0	0.00	23	23.53	23.05	-23	1,089	-2.11%
2023/08/09	0	0.00	14	24.40	24.05	-14	1,083	-1.29%
2023/08/08	0	0.00	46	24.61	24.50	-46	1,085	-4.24%
2023/08/07	0	0.00	2	25.25	25.25	-2	1,086	-0.18%
2023/08/04	0	0.00	1	24.80	25.40	-1	1,091	-0.09%
2023/08/02	0	0.00	11	25.27	24.95	-11	1,103	-1.00%
2023/08/01	9	25.68	12	25.60	25.45	-3	1,099	-0.27%
2023/07/31	10	25.84	5	25.50	25.40	5	1,100	0.45%
2023/07/28	20	25.42	0	0.00	25.45	20	1,100	1.82%
2023/07/27	1	25.25	16	25.46	25.10	-15	1,100	-1.36%
2023/07/26	2	24.80	21	24.88	24.60	-19	1,101	-1.73%
2023/07/25	8	25.35	18	25.23	25.20	-10	1,100	-0.91%
2023/07/24	0	0.00	22	24.84	24.85	-22	1,099	-2.00%
2023/07/21	3	25.30	5	25.09	25.30	-2	1,098	-0.18%
2023/07/20	20	25.26	0	0.00	25.25	20	1,105	1.81%
2023/07/19	10	25.30	0	0.00	25.05	10	1,109	0.90%
2023/07/18	0	0.00	51	26.01	25.40	-51	1,115	-4.57%
2023/07/17	0	0.00	9	26.78	26.55	-9	1,119	-0.80%
2023/07/14	0	0.00	39	26.49	26.50	-39	1,138	-3.42%
2023/07/13	1	26.10	40	26.33	26.25	-39	1,164	-3.35%
2023/07/12	0	0.00	49	26.11	25.95	-49	1,172	-4.18%
2023/07/11	6	26.40	24	26.36	26.30	-18	1,177	-1.53%
2023/07/10	0	0.00	30	26.59	26.20	-30	1,195	-2.51%
2023/07/07	2	26.93	7	27.09	26.90	-5	1,269	-0.39%
2023/07/06	30	27.80	8	27.41	27.35	22	1,333	1.65%
2023/07/05	10	28.16	1	28.20	27.90	9	1,338	0.67%
2023/07/04	12	28.08	4	28.13	27.95	8	1,338	0.60%
2023/07/03	11	27.98	1	28.10	27.80	10	1,342	0.75%
2023/06/30	1	27.95	0	0.00	27.85	1	1,364	0.07%
2023/06/28	4	26.98	1	27.00	26.85	3	1,418	0.21%
2023/06/27	17	26.79	1	26.45	26.50	16	1,443	1.11%
2023/06/26	7	27.26	2	27.30	26.90	5	1,462	0.34%
2023/06/21	5	27.82	16	27.69	27.60	-11	1,516	-0.73%
2023/06/20	15	27.87	0	0.00	27.95	15	1,722	0.87%
2023/06/19	9	27.68	21	27.50	27.85	-12	1,855	-0.65%
2023/06/16	11	27.79	16	27.77	27.65	-5	2,005	-0.25%
2023/06/15	8	28.05	4	28.08	27.80	4	2,067	0.19%
2023/06/13	0	0.00	4	27.53	27.80	-4	2,066	-0.19%
2023/06/12	7	27.60	0	0.00	27.35	7	2,069	0.34%
2023/06/09	1	27.80	16	28.08	27.70	-15	2,072	-0.72%
2023/06/08	5	28.47	329	28.66	28.15	-324	2,116	-15.31%	大賣/鉅額交易
2023/06/07	75	29.19	87	29.90	30.30	-12	2,069	-0.58%
2023/06/06	12	28.54	1	28.50	28.40	11	2,102	0.52%
2023/06/05	25	29.25	33	29.00	28.80	-8	2,177	-0.37%
2023/06/02	37	28.99	0	0.00	28.70	37	2,199	1.68%
2023/06/01	30	28.96	0	0.00	28.75	30	2,202	1.36%
2023/05/31	1	29.60	70	29.61	29.00	-69	2,201	-3.13%
2023/05/30	61	29.32	19	29.65	29.50	42	2,157	1.95%
2023/05/29	60	29.08	10	29.32	29.10	50	2,122	2.36%
2023/05/26	46	28.04	13	28.54	27.65	33	2,085	1.58%
2023/05/25	40	28.48	18	28.61	28.25	22	2,075	1.06%
2023/05/24	0	0.00	72	29.33	28.50	-72	2,057	-3.50%
2023/05/23	308	29.10	2	29.08	29.05	306	1,999	15.30%	大買/鉅額交易
2023/05/22	3	28.25	0	0.00	29.60	3	1,885	0.16%
2023/05/19	0	0.00	3	27.57	26.95	-3	1,812	-0.17%
2023/05/18	4	26.84	0	0.00	26.90	4	1,781	0.22%
2023/05/17	24	26.46	4	26.43	26.35	20	1,767	1.13%
2023/05/16	0	0.00	14	26.40	26.30	-14	1,762	-0.79%
2023/05/15	9	25.59	3	25.42	25.70	6	1,756	0.34%
2023/05/12	14	25.24	0	0.00	25.40	14	1,765	0.79%
2023/05/11	3	25.25	10	25.85	25.00	-7	1,763	-0.40%
2023/05/10	7	25.94	5	26.02	26.30	2	1,762	0.11%
2023/05/09	37	26.26	15	26.15	26.00	22	1,761	1.25%
2023/05/08	2	26.03	3	26.18	25.85	-1	1,750	-0.06%
2023/05/05	1	26.10	2	26.28	26.05	-1	1,758	-0.06%
2023/05/04	1	25.85	7	25.87	25.80	-6	1,769	-0.34%
2023/05/03	4	26.08	24	26.12	26.00	-20	1,771	-1.13%
2023/05/02	10	26.73	13	26.52	26.60	-3	1,771	-0.17%
2023/04/28	3	26.10	10	26.03	26.05	-7	1,771	-0.40%
2023/04/27	1	25.85	18	25.91	25.85	-17	1,769	-0.96%
2023/04/26	20	25.35	18	25.68	25.85	2	1,769	0.11%
2023/04/25	17	25.84	4	26.25	25.60	13	1,765	0.74%
2023/04/24	11	26.25	20	26.63	26.60	-9	1,759	-0.51%
2023/04/21	10	25.69	8	26.28	25.60	2	1,758	0.11%
2023/04/20	59	26.85	6	27.13	26.55	53	1,751	3.03%
2023/04/19	8	27.95	17	27.74	27.55	-9	1,743	-0.52%
2023/04/18	22	28.65	2	28.43	28.30	20	1,728	1.16%
2023/04/17	3	27.98	5	28.37	28.40	-2	1,731	-0.12%
2023/04/14	0	0.00	5	28.68	28.05	-5	1,782	-0.28%
2023/04/13	8	28.33	6	28.29	28.25	2	1,788	0.11%
2023/04/12	0	0.00	17	28.92	28.65	-17	1,763	-0.96%
2023/04/11	15	28.48	40	27.98	28.55	-25	1,681	-1.49%
2023/04/10	24	26.82	5	27.02	27.00	19	1,616	1.18%
2023/04/07	15	26.90	9	26.88	26.70	6	1,604	0.37%
2023/04/06	2	27.20	18	27.29	27.05	-16	1,592	-1.00%
2023/03/31	0	0.00	20	27.97	27.50	-20	1,582	-1.26%
2023/03/30	9	27.15	39	27.95	27.85	-30	1,550	-1.93%
2023/03/29	28	26.82	27	26.63	26.30	1	1,495	0.07%
2023/03/28	0	0.00	28	27.38	27.00	-28	1,482	-1.89%
2023/03/27	35	27.11	27	27.56	26.90	8	1,456	0.55%
2023/03/24	13	28.40	21	28.01	27.75	-8	1,433	-0.56%
2023/03/23	0	0.00	40	28.83	28.60	-40	1,375	-2.91%
2023/03/22	0	0.00	53	28.25	28.30	-53	1,166	-4.54%
2023/03/21	0	0.00	36	26.99	27.15	-36	1,028	-3.50%
2023/03/20	17	25.50	0	0.00	26.50	17	927	1.83%
2023/03/17	5	24.15	0	0.00	24.10	5	862	0.58%
2023/03/16	3	23.65	0	0.00	23.65	3	864	0.35%
2023/03/15	0	0.00	1	24.40	24.25	-1	858	-0.12%
2023/03/14	0	0.00	37	24.58	24.50	-37	854	-4.33%
2023/03/13	19	25.33	15	24.18	25.15	4	849	0.47%
2023/03/10	9	24.52	0	0.00	24.15	9	814	1.10%
2023/03/09	0	0.00	80	26.34	25.40	-80	800	-10.00%
2023/03/08	84	24.02	7	23.96	25.95	77	709	10.85%
2023/03/07	0	0.00	122	24.22	23.60	-122	694	-17.58%	大賣/鉅額交易
2023/03/06	64	23.37	0	0.00	23.70	64	682	9.38%
2023/03/03	4	23.03	0	0.00	22.75	4	667	0.60%
2023/03/02	13	22.51	0	0.00	22.40	13	658	1.97%
2023/03/01	6	22.60	2	22.53	22.55	4	655	0.61%
2023/02/24	16	23.10	0	0.00	22.45	16	654	2.44%
2023/02/23	1	22.85	22	23.23	22.85	-21	647	-3.24%
2023/02/22	12	22.94	1	22.75	23.15	11	642	1.71%
2023/02/21	35	22.93	0	0.00	22.95	35	643	5.44%
2023/02/20	4	23.15	0	0.00	23.05	4	644	0.62%
2023/02/17	11	22.65	0	0.00	22.70	11	641	1.71%
2023/02/16	2	22.60	0	0.00	22.65	2	643	0.31%
2023/02/15	19	22.32	0	0.00	22.30	19	646	2.94%
2023/02/14	8	22.49	0	0.00	22.45	8	644	1.24%
2023/02/13	12	22.13	4	22.09	22.20	8	645	1.24%
2023/02/10	32	22.21	5	22.10	22.00	27	646	4.18%
2023/02/09	7	22.94	41	22.81	22.70	-34	638	-5.32%
2023/02/08	9	23.37	10	23.35	23.10	-1	638	-0.16%
2023/02/07	36	23.14	3	23.17	23.15	33	631	5.22%
2023/02/06	32	23.09	0	0.00	23.05	32	632	5.06%
2023/02/03	28	23.41	0	0.00	23.25	28	636	4.40%
2023/02/02	19	23.21	0	0.00	23.20	19	629	3.02%
2023/02/01	1	22.60	8	22.78	22.70	-7	618	-1.13%
2023/01/31	1	22.10	0	0.00	22.30	1	614	0.16%
2023/01/30	2	22.05	0	0.00	22.00	2	611	0.33%
2023/01/17	11	21.31	0	0.00	21.25	11	606	1.81%
2023/01/16	46	21.22	0	0.00	21.25	46	605	7.59%
2023/01/13	16	21.31	0	0.00	21.20	16	603	2.65%
2023/01/12	24	21.81	0	0.00	21.50	24	603	3.98%
2023/01/11	45	22.01	1	22.05	21.85	44	600	7.33%
2023/01/10	31	22.18	3	22.40	22.05	28	593	4.72%
2023/01/09	23	22.31	3	22.67	22.10	20	589	3.39%
2023/01/06	1	22.45	3	22.75	22.30	-2	586	-0.34%
2023/01/05	0	0.00	42	23.49	22.60	-42	588	-7.13%
2023/01/04	0	0.00	21	22.34	23.30	-21	557	-3.76%
2023/01/03	19	22.08	30	21.70	22.40	-11	494	-2.22%
2022/12/28	0	0.00	37	21.47	20.70	-37	479	-7.72%
2022/12/27	8	20.72	0	0.00	20.80	8	474	1.69%
2022/12/26	3	20.62	0	0.00	20.55	3	473	0.63%
2022/12/23	0	0.00	7	20.31	20.55	-7	478	-1.46%
2022/12/22	0	0.00	4	21.13	20.75	-4	481	-0.83%
2022/12/20	3	20.88	7	21.24	20.65	-4	491	-0.81%
2022/12/16	7	22.19	0	0.00	22.00	7	495	1.41%
2022/12/15	24	22.59	0	0.00	22.60	24	491	4.88%
2022/12/13	0	0.00	7	22.66	22.75	-7	490	-1.43%
2022/12/12	0	0.00	43	22.62	22.50	-43	487	-8.82%
2022/12/08	65	22.51	0	0.00	22.80	65	432	15.03%
2022/12/07	8	23.19	2	23.20	22.40	6	433	1.38%
2022/12/06	11	24.00	13	23.78	23.20	-2	429	-0.47%
2022/12/05	0	0.00	38	23.84	24.10	-38	427	-8.89%
2022/12/02	39	24.09	10	24.10	24.00	29	419	6.91%
2022/12/01	0	0.00	33	23.08	22.75	-33	398	-8.29%
2022/11/30	0	0.00	24	22.76	22.70	-24	401	-5.98%
2022/11/29	0	0.00	32	23.40	22.75	-32	414	-7.71%
2022/11/28	0	0.00	1	20.95	22.70	-1	348	-0.29%
2022/11/25	0	0.00	1	20.70	20.65	-1	336	-0.30%
2022/11/24	0	0.00	4	20.60	20.60	-4	353	-1.13%
2022/11/23	0	0.00	5	20.52	20.45	-5	415	-1.20%
2022/11/22	0	0.00	2	20.60	20.30	-2	433	-0.46%
2022/11/21	0	0.00	11	20.93	20.60	-11	443	-2.48%
2022/11/18	0	0.00	30	21.38	21.10	-30	474	-6.33%
2022/11/17	29	21.54	0	0.00	21.60	29	478	6.07%
2022/11/16	23	21.17	0	0.00	21.30	23	485	4.74%
2022/11/15	37	20.99	0	0.00	21.10	37	542	6.83%
2022/11/14	29	20.64	0	0.00	20.65	29	554	5.23%
2022/11/11	11	20.67	0	0.00	20.25	11	595	1.85%
2022/11/10	7	20.18	17	20.21	20.15	-10	617	-1.62%
2022/11/09	0	0.00	4	20.59	20.40	-4	742	-0.54%
2022/11/08	10	20.51	0	0.00	20.25	10	774	1.29%
2022/11/07	9	20.43	1	20.45	20.25	8	780	1.03%
2022/11/04	24	19.90	0	0.00	20.10	24	779	3.08%
2022/11/03	10	19.81	27	19.82	19.90	-17	778	-2.18%
2022/11/02	0	0.00	8	19.80	19.85	-8	791	-1.01%
2022/11/01	21	18.95	0	0.00	19.25	21	789	2.66%
2022/10/31	27	18.54	0	0.00	18.50	27	785	3.44%
2022/10/28	2	18.05	12	18.51	18.00	-10	786	-1.27%
2022/10/27	27	18.45	57	18.38	18.65	-30	787	-3.81%
2022/10/26	2	17.85	3	17.98	17.90	-1	786	-0.13%
2022/10/25	1	17.85	13	18.01	17.85	-12	787	-1.52%
2022/10/21	0	0.00	7	18.10	18.00	-7	791	-0.88%
2022/10/20	2	18.43	12	18.28	18.35	-10	794	-1.26%
2022/10/19	1	19.25	0	0.00	18.75	1	798	0.13%
2022/10/18	1	19.00	2	19.00	19.00	-1	800	-0.12%
2022/10/17	4	18.79	8	18.14	18.90	-4	807	-0.50%
2022/10/14	32	18.21	1	18.65	18.45	31	817	3.79%
2022/10/13	14	17.92	24	18.86	17.40	-10	818	-1.22%
2022/10/12	3	19.35	8	19.03	19.25	-5	812	-0.62%
2022/10/11	0	0.00	18	19.43	19.10	-18	815	-2.21%
2022/10/07	13	20.80	0	0.00	20.55	13	818	1.59%
2022/10/06	1	20.90	1	20.60	20.90	0	826	0.00%
2022/10/05	2	21.10	9	20.78	20.60	-7	831	-0.84%
2022/10/04	0	0.00	9	20.84	20.80	-9	835	-1.08%
2022/10/03	11	20.45	0	0.00	20.35	11	838	1.31%
2022/09/30	17	20.00	2	19.80	20.20	15	846	1.77%
2022/09/29	7	20.46	5	20.09	20.05	2	850	0.24%
2022/09/28	14	19.91	28	20.14	19.70	-14	854	-1.64%
2022/09/27	6	21.30	3	20.72	21.35	3	859	0.35%
2022/09/26	5	20.75	27	21.31	20.85	-22	869	-2.53%
2022/09/23	0	0.00	30	22.42	22.30	-30	885	-3.39%
2022/09/22	0	0.00	4	22.91	22.95	-4	891	-0.45%
2022/09/21	0	0.00	6	23.18	22.95	-6	897	-0.67%
2022/09/19	0	0.00	9	23.63	23.35	-9	935	-0.96%
2022/09/16	1	24.00	0	0.00	24.00	1	977	0.10%
2022/09/15	7	24.60	0	0.00	23.95	7	1,018	0.69%
2022/09/14	4	24.23	1	24.00	24.30	3	1,034	0.29%
2022/09/13	0	0.00	8	24.20	24.45	-8	1,044	-0.77%
2022/09/12	4	24.25	10	24.55	24.20	-6	1,058	-0.57%
2022/09/08	1	23.65	10	23.86	23.90	-9	1,073	-0.84%
2022/09/07	49	23.55	0	0.00	23.15	49	1,084	4.52%
2022/09/06	18	24.68	0	0.00	24.25	18	1,080	1.67%
2022/09/05	5	26.20	36	25.86	25.50	-31	1,076	-2.88%
2022/09/02	23	26.40	2	26.33	26.05	21	1,110	1.89%
2022/09/01	32	26.59	2	26.48	26.20	30	1,121	2.67%
2022/08/31	24	26.70	6	26.65	26.75	18	1,135	1.59%
2022/08/30	0	0.00	102	27.14	26.90	-102	1,155	-8.83%	大賣/鉅額交易
2022/08/29	60	25.24	34	26.04	26.20	26	1,211	2.15%
2022/08/26	9	26.39	4	26.70	26.10	5	1,442	0.35%
2022/08/25	34	26.60	9	26.81	26.50	25	1,524	1.64%
2022/08/24	9	25.53	0	0.00	25.45	9	1,528	0.59%
2022/08/23	0	0.00	13	25.54	25.45	-13	1,525	-0.85%
2022/08/22	3	26.22	37	26.53	25.95	-34	1,517	-2.24%
2022/08/19	15	26.20	5	26.36	26.15	10	1,457	0.69%
2022/08/18	0	0.00	46	26.58	26.20	-46	1,444	-3.18%
2022/08/17	19	26.28	36	26.13	26.25	-17	1,400	-1.21%
2022/08/16	0	0.00	80	26.69	26.10	-80	1,376	-5.81%
2022/08/15	18	24.63	0	0.00	26.15	18	1,254	1.43%
2022/08/12	25	23.74	4	23.35	23.80	21	1,223	1.72%
2022/08/11	4	23.23	2	23.30	23.00	2	1,218	0.16%
2022/08/10	8	22.65	15	22.83	22.75	-7	1,221	-0.57%
2022/08/09	0	0.00	28	23.23	23.05	-28	1,232	-2.27%
2022/08/08	10	23.16	2	22.93	23.50	8	1,222	0.65%
2022/08/05	0	0.00	2	22.95	23.05	-2	1,224	-0.16%
2022/08/04	2	21.85	11	22.02	22.20	-9	1,228	-0.73%
2022/08/03	0	0.00	13	22.54	22.40	-13	1,230	-1.06%
2022/08/02	0	0.00	32	23.23	23.10	-32	1,232	-2.60%
2022/08/01	9	23.99	10	23.88	23.95	-1	1,232	-0.08%
2022/07/29	0	0.00	5	24.00	23.85	-5	1,234	-0.40%
2022/07/28	14	23.86	14	23.93	23.70	0	1,233	0.00%
2022/07/27	4	23.63	2	23.80	23.80	2	1,231	0.16%
2022/07/26	22	23.41	14	23.42	23.30	8	1,231	0.65%
2022/07/25	5	24.59	0	0.00	24.40	5	1,231	0.41%
2022/07/22	6	24.67	0	0.00	24.50	6	1,233	0.49%
2022/07/21	25	24.43	7	24.64	24.65	18	1,240	1.45%
2022/07/20	19	24.07	1	24.05	23.65	18	1,235	1.46%
2022/07/19	28	23.41	0	0.00	23.40	28	1,242	2.25%
2022/07/18	23	23.59	3	23.68	23.45	20	1,243	1.61%
2022/07/15	15	22.67	6	23.11	23.10	9	1,240	0.73%
2022/07/14	20	22.53	14	22.46	22.55	6	1,236	0.49%
2022/07/13	1	21.90	6	22.15	22.45	-5	1,231	-0.41%
2022/07/12	10	21.22	20	21.49	21.15	-10	1,233	-0.81%
2022/07/11	0	0.00	1	22.25	22.20	-1	1,234	-0.08%
2022/07/08	24	22.35	10	22.09	22.15	14	1,230	1.14%
2022/07/07	12	21.65	23	21.38	21.75	-11	1,224	-0.90%
2022/07/06	2	21.13	22	21.32	21.00	-20	1,223	-1.64%
2022/07/05	7	21.66	19	21.65	22.00	-12	1,220	-0.98%
2022/07/04	31	21.58	11	21.67	21.25	20	1,208	1.65%
2022/07/01	10	22.83	33	22.82	21.80	-23	1,201	-1.91%
2022/06/30	0	0.00	10	24.26	24.10	-10	1,179	-0.85%
2022/06/29	6	24.36	7	24.59	24.35	-1	1,172	-0.09%
2022/06/28	0	0.00	7	25.54	24.90	-7	1,167	-0.60%
2022/06/27	7	25.85	24	25.83	25.85	-17	1,164	-1.46%
2022/06/24	0	0.00	7	24.83	25.30	-7	1,143	-0.61%
2022/06/23	0	0.00	14	25.19	24.40	-14	1,146	-1.22%
2022/06/22	8	24.45	11	24.53	23.85	-3	1,113	-0.27%
2022/06/21	2	23.60	16	24.05	24.95	-14	1,099	-1.27%
2022/06/17	7	24.61	0	0.00	24.60	7	1,087	0.64%
2022/06/16	14	25.09	0	0.00	24.70	14	1,073	1.30%
2022/06/15	0	0.00	1	26.80	26.50	-1	1,062	-0.09%
2022/06/13	19	26.19	19	27.38	27.10	0	1,056	0.00%
2022/06/10	1	27.85	4	27.81	27.20	-3	1,002	-0.30%
2022/06/09	0	0.00	1	28.30	28.10	-1	982	-0.10%
2022/06/08	2	29.48	5	29.31	29.50	-3	956	-0.31%
2022/06/07	0	0.00	7	29.25	29.30	-7	923	-0.76%
2022/06/06	0	0.00	8	29.56	29.00	-8	810	-0.99%
2022/06/02	4	27.86	3	28.68	29.60	1	576	0.17%
2022/06/01	40	25.28	8	26.71	26.95	32	495	6.46%
2022/05/31	13	24.30	0	0.00	24.50	13	467	2.78%
2022/05/30	0	0.00	2	24.15	24.15	-2	474	-0.42%
2022/05/27	0	0.00	1	23.60	23.60	-1	486	-0.21%
2022/05/24	0	0.00	7	24.00	23.25	-7	520	-1.34%
2022/05/23	0	0.00	4	24.14	24.15	-4	520	-0.77%
2022/05/20	1	24.00	0	0.00	23.95	1	520	0.19%
2022/05/19	29	23.69	0	0.00	24.10	29	518	5.59%
2022/05/18	20	24.28	0	0.00	24.00	20	518	3.86%
2022/05/16	19	23.24	0	0.00	23.30	19	521	3.64%
2022/05/13	5	22.84	0	0.00	22.60	5	519	0.96%
2022/05/12	5	22.45	0	0.00	21.95	5	525	0.95%
2022/05/11	39	22.31	0	0.00	22.30	39	524	7.43%
2022/05/10	22	21.69	0	0.00	21.70	22	527	4.17%
2022/05/09	0	0.00	1	22.60	21.50	-1	540	-0.19%
2022/05/06	12	22.70	0	0.00	22.55	12	539	2.22%
2022/05/04	9	23.26	0	0.00	23.30	9	545	1.65%
2022/05/03	0	0.00	1	22.70	22.95	-1	553	-0.18%
2022/04/29	1	22.90	0	0.00	22.75	1	561	0.18%
2022/04/28	11	22.33	0	0.00	22.10	11	564	1.95%
2022/04/27	17	21.59	1	21.55	22.00	16	565	2.83%
2022/04/26	11	22.59	0	0.00	22.40	11	556	1.98%
2022/04/25	1	22.40	3	23.05	22.30	-2	555	-0.36%
2022/04/22	0	0.00	3	24.35	24.30	-3	552	-0.54%
2022/04/21	3	25.12	0	0.00	24.80	3	568	0.53%
2022/04/20	6	25.08	0	0.00	25.15	6	570	1.05%
2022/04/19	11	25.02	0	0.00	24.65	11	578	1.90%
2022/04/14	0	0.00	1	26.60	26.60	-1	587	-0.17%
2022/04/13	4	26.40	0	0.00	26.40	4	597	0.67%
2022/04/06	0	0.00	1	28.80	28.70	-1	643	-0.16%
2022/04/01	0	0.00	2	28.88	28.95	-2	696	-0.29%
2022/03/31	0	0.00	3	29.42	29.40	-3	748	-0.40%
2022/03/30	0	0.00	7	30.11	29.85	-7	974	-0.72%
2022/03/29	0	0.00	4	30.05	30.00	-4	975	-0.41%
2022/03/28	0	0.00	3	29.27	30.10	-3	976	-0.31%
2022/03/25	3	30.17	8	29.40	29.10	-5	939	-0.53%
2022/03/24	0	0.00	3	29.70	30.10	-3	933	-0.32%
2022/03/23	1	29.65	11	29.93	30.00	-10	938	-1.06%
2022/03/21	8	29.09	0	0.00	29.20	8	939	0.85%
2022/03/17	1	28.40	0	0.00	29.00	1	961	0.10%
2022/03/16	0	0.00	2	27.53	27.25	-2	962	-0.21%
2022/03/15	0	0.00	2	27.60	27.30	-2	968	-0.21%
2022/03/14	1	28.40	0	0.00	28.60	1	969	0.10%
2022/03/10	4	28.84	0	0.00	28.80	4	978	0.41%
2022/03/09	6	27.74	0	0.00	28.20	6	985	0.61%
2022/03/08	21	27.67	0	0.00	26.75	21	995	2.11%
2022/03/07	0	0.00	11	28.29	28.40	-11	996	-1.10%
2022/03/04	0	0.00	10	29.63	29.55	-10	995	-1.00%
2022/03/03	11	30.10	2	30.08	30.00	9	1,000	0.90%
2022/03/01	2	29.53	0	0.00	29.20	2	1,007	0.20%
2022/02/24	11	28.99	9	29.37	28.95	2	1,043	0.19%
2022/02/22	0	0.00	7	30.19	30.35	-7	1,089	-0.64%
2022/02/21	0	0.00	5	30.89	30.85	-5	1,123	-0.45%
2022/02/18	0	0.00	3	30.83	31.10	-3	1,153	-0.26%
2022/02/17	0	0.00	3	31.43	31.10	-3	1,210	-0.25%
2022/02/16	43	31.36	12	31.41	31.25	31	1,368	2.27%
2022/02/15	13	30.43	2	30.43	30.20	11	1,377	0.80%
2022/02/14	1	30.20	15	30.09	30.00	-14	1,387	-1.01%
2022/02/11	5	31.45	10	31.55	31.50	-5	1,383	-0.36%
2022/02/10	0	0.00	24	32.16	32.05	-24	1,386	-1.73%
2022/02/09	3	32.85	0	0.00	32.60	3	1,382	0.22%
2022/02/08	22	30.53	0	0.00	30.80	22	1,372	1.60%
2022/02/07	9	29.90	17	29.60	30.20	-8	1,380	-0.58%
2022/01/26	38	29.46	1	29.20	29.20	37	1,391	2.66%
2022/01/25	11	29.77	14	29.64	29.10	-3	1,433	-0.21%
2022/01/24	60	29.98	1	29.95	29.95	59	1,455	4.05%
2022/01/21	3	31.03	0	0.00	30.85	3	1,478	0.20%
2022/01/20	28	31.85	1	31.80	31.85	27	1,487	1.82%
2022/01/19	5	32.41	1	32.45	32.25	4	1,493	0.27%
2022/01/18	11	33.25	2	33.08	32.95	9	1,506	0.60%
2022/01/17	11	32.55	16	32.47	33.00	-5	1,507	-0.33%
2022/01/14	17	30.94	6	31.75	31.20	11	1,507	0.73%
2022/01/13	2	32.38	0	0.00	32.30	2	1,503	0.13%
2022/01/12	3	32.87	14	33.06	32.60	-11	1,510	-0.73%
2022/01/11	1	33.60	5	33.77	33.40	-4	1,517	-0.26%
2022/01/10	8	33.54	13	33.63	33.70	-5	1,519	-0.33%
2022/01/07	3	33.88	61	33.99	33.70	-58	1,525	-3.80%
2022/01/06	4	34.18	28	34.32	34.75	-24	1,516	-1.58%
2022/01/05	21	34.48	4	34.61	34.25	17	1,517	1.12%
2022/01/04	17	35.57	0	0.00	35.40	17	1,507	1.13%
2022/01/03	2	35.28	10	35.57	35.60	-8	1,516	-0.53%
2021/12/30	1	35.70	1	35.65	35.55	0	1,514	0.00%
2021/12/29	9	35.80	16	35.98	35.55	-7	1,519	-0.46%
2021/12/28	7	36.09	56	36.17	36.20	-49	1,524	-3.21%
2021/12/27	4	36.41	43	36.62	36.55	-39	1,498	-2.60%
2021/12/24	95	37.78	109	37.38	37.10	-14	1,470	-0.95%	大賣/
2021/12/23	6	34.89	1	34.80	34.70	5	1,252	0.40%
2021/12/22	68	34.16	0	0.00	34.20	68	1,275	5.33%
2021/12/21	5	33.81	1	33.90	33.60	4	1,281	0.31%
2021/12/20	0	0.00	1	33.90	33.90	-1	1,282	-0.08%
2021/12/17	0	0.00	31	34.26	34.10	-31	1,291	-2.40%
2021/12/16	18	34.97	1	35.00	34.85	17	1,300	1.31%
2021/12/15	13	33.98	3	34.08	34.10	10	1,299	0.77%
2021/12/14	0	0.00	56	34.03	33.70	-56	1,312	-4.27%
2021/12/13	25	34.99	6	34.88	34.80	19	1,309	1.45%
2021/12/10	1	34.80	11	34.76	34.90	-10	1,411	-0.71%
2021/12/09	2	35.80	10	35.50	35.30	-8	1,417	-0.56%
2021/12/08	0	0.00	15	35.97	35.80	-15	1,430	-1.05%
2021/12/07	10	36.47	11	36.01	35.80	-1	1,480	-0.07%
2021/12/06	4	35.89	4	35.69	36.20	0	1,498	0.00%
2021/12/03	23	36.22	0	0.00	36.05	23	1,539	1.49%
2021/12/02	12	35.98	35	36.19	35.80	-23	1,634	-1.41%
2021/12/01	27	36.90	1	36.70	37.05	26	1,717	1.51%
2021/11/30	16	36.97	27	36.54	36.25	-11	1,911	-0.58%
2021/11/29	14	35.61	0	0.00	36.20	14	2,229	0.63%
2021/11/26	15	35.65	42	36.14	35.90	-27	2,300	-1.17%
2021/11/25	10	37.28	29	37.10	36.75	-19	2,306	-0.82%
2021/11/24	3	37.08	12	36.96	37.25	-9	2,315	-0.39%
2021/11/23	6	37.87	51	38.00	37.65	-45	2,321	-1.94%
2021/11/22	93	40.10	46	39.96	39.60	47	2,329	2.02%
2021/11/19	37	38.91	18	38.50	39.00	19	2,341	0.81%
2021/11/18	11	40.28	31	39.36	38.50	-20	2,345	-0.85%
2021/11/17	11	40.16	21	40.30	39.90	-10	2,339	-0.43%
2021/11/16	14	40.10	22	40.28	39.70	-8	2,354	-0.34%
2021/11/15	18	40.70	273	40.28	40.35	-255	2,510	-10.16%	大賣/鉅額交易
2021/11/12	20	37.75	75	37.42	38.00	-55	2,401	-2.29%
2021/11/11	34	37.31	10	37.18	37.00	24	2,427	0.99%
2021/11/10	35	37.13	0	0.00	36.90	35	2,460	1.42%
2021/11/09	8	37.51	1	37.60	37.00	7	2,494	0.28%
2021/11/08	10	37.04	0	0.00	36.95	10	2,526	0.40%
2021/11/05	0	0.00	53	37.24	36.90	-53	2,591	-2.05%
2021/11/04	86	37.95	9	37.70	37.65	77	2,688	2.86%
2021/11/03	76	37.44	3	37.18	37.40	73	2,827	2.58%
2021/11/02	7	37.29	143	37.75	36.85	-136	2,957	-4.60%	大賣/鉅額交易
2021/11/01	30	39.41	5	39.75	39.75	25	2,993	0.84%
2021/10/29	7	38.77	78	38.47	38.20	-71	3,217	-2.21%
2021/10/28	74	37.87	4	37.68	37.95	70	3,323	2.11%
2021/10/27	50	37.61	0	0.00	37.35	50	3,425	1.46%
2021/10/26	13	37.40	34	37.26	36.90	-21	3,529	-0.59%
2021/10/25	38	36.86	43	36.66	36.85	-5	3,575	-0.14%
2021/10/22	23	36.83	11	36.47	36.85	12	3,699	0.32%
2021/10/21	43	36.88	21	36.62	36.25	22	3,784	0.58%
2021/10/20	12	35.87	15	35.62	36.00	-3	3,964	-0.08%
2021/10/19	149	35.52	7	35.88	35.90	142	4,171	3.40%	大買/鉅額交易
2021/10/18	11	34.50	2	34.65	34.50	9	4,387	0.21%
2021/10/15	84	34.78	3	34.45	34.50	81	4,750	1.70%
2021/10/14	17	33.74	48	33.82	33.55	-31	5,159	-0.60%
2021/10/13	12	34.13	18	34.97	33.65	-6	5,648	-0.11%
2021/10/12	19	34.77	64	34.89	34.80	-45	5,819	-0.77%
2021/10/08	7	35.99	139	36.04	35.95	-132	5,853	-2.26%	大賣/鉅額交易
2021/10/07	86	35.58	4	35.81	35.65	82	5,905	1.39%
2021/10/06	22	35.26	13	34.84	34.25	9	6,061	0.15%
2021/10/05	50	34.77	12	34.35	35.40	38	6,229	0.61%
2021/10/04	113	34.31	31	34.95	33.60	82	6,491	1.26%	大買/
2021/10/01	50	35.74	94	36.47	35.70	-44	6,631	-0.66%
2021/09/30	9	37.72	0	0.00	37.90	9	6,764	0.13%
2021/09/29	48	37.40	34	37.65	37.20	14	6,900	0.20%
2021/09/28	6	40.32	17	39.69	39.35	-11	6,948	-0.16%
2021/09/27	27	40.59	18	40.38	40.25	9	6,952	0.13%
2021/09/24	20	39.99	8	39.95	39.80	12	6,964	0.17%
2021/09/23	64	40.03	1	39.85	39.30	63	6,969	0.90%
2021/09/22	15	39.70	1	39.30	39.75	14	6,992	0.20%
2021/09/17	23	40.50	1	40.70	40.75	22	7,018	0.31%
2021/09/16	26	40.70	0	0.00	40.25	26	7,020	0.37%
2021/09/15	15	40.80	67	41.19	40.30	-52	7,014	-0.74%
2021/09/14	29	42.11	4	41.10	40.95	25	6,918	0.36%
2021/09/13	12	41.83	13	41.98	41.70	-1	6,965	-0.01%
2021/09/10	17	41.89	3	41.48	42.50	14	6,968	0.20%
2021/09/09	7	40.36	4	40.69	40.80	3	6,948	0.04%
2021/09/08	59	41.13	51	40.61	40.05	8	6,946	0.12%
2021/09/07	28	41.46	17	41.74	41.00	11	6,961	0.16%
2021/09/06	85	45.14	132	44.89	43.75	-47	6,884	-0.68%	大賣/
2021/09/03	48	44.55	172	43.92	45.85	-124	6,819	-1.82%	大賣/鉅額交易
2021/09/02	182	45.49	198	44.02	43.00	-16	6,649	-0.24%	大買/大賣/
2021/09/01	58	41.25	81	41.48	42.40	-23	6,357	-0.36%
2021/08/31	53	40.59	64	40.06	40.20	-11	6,283	-0.18%
2021/08/30	0	0.00	18	40.56	40.00	-18	6,340	-0.28%
2021/08/27	28	40.41	16	40.64	40.35	12	6,337	0.19%
2021/08/26	11	41.14	189	40.65	41.15	-178	6,365	-2.80%	大賣/鉅額交易
2021/08/25	198	40.33	5	40.46	41.65	193	6,393	3.02%	大買/鉅額交易
2021/08/24	3	39.02	44	39.29	38.70	-41	6,420	-0.64%
2021/08/23	68	39.69	18	39.30	39.95	50	6,419	0.78%
2021/08/20	47	37.59	34	37.84	38.05	13	6,421	0.20%
2021/08/19	115	40.37	200	39.57	37.15	-85	6,404	-1.33%	大買/大賣/
2021/08/18	166	38.80	92	39.17	40.80	74	6,232	1.19%	大買/
2021/08/17	62	38.09	23	38.56	37.50	39	6,281	0.62%
2021/08/16	24	39.75	9	39.03	39.15	15	6,417	0.23%
2021/08/13	99	40.91	27	41.22	40.10	72	6,419	1.12%
2021/08/12	22	41.73	9	42.02	42.40	13	6,398	0.20%
2021/08/11	76	41.17	27	42.37	40.50	49	6,391	0.77%
2021/08/10	47	42.19	11	42.45	42.65	36	6,351	0.57%
2021/08/09	84	45.77	73	45.74	44.00	11	6,292	0.17%
2021/08/06	27	48.94	104	49.44	48.85	-77	6,178	-1.25%	大賣/
2021/08/05	25	50.96	103	50.49	49.70	-78	6,089	-1.28%	大賣/
2021/08/04	176	51.50	22	50.97	50.90	154	6,067	2.54%	大買/鉅額交易
2021/08/03	18	50.66	28	50.96	50.00	-10	5,853	-0.17%
2021/08/02	16	49.79	89	49.98	50.40	-73	5,732	-1.27%
2021/07/30	39	49.02	60	48.59	48.10	-21	5,656	-0.37%
2021/07/29	7	46.59	55	46.77	47.30	-48	5,563	-0.86%
2021/07/28	174	44.94	43	45.70	46.15	131	5,528	2.37%	大買/鉅額交易
2021/07/27	21	49.23	23	49.92	48.20	-2	5,454	-0.04%
2021/07/26	2	51.00	2	50.85	49.00	0	5,398	0.00%
2021/07/23	56	51.99	86	51.29	50.90	-30	5,241	-0.57%
2021/07/22	13	50.73	41	50.45	50.90	-28	5,058	-0.55%
2021/07/21	47	52.19	46	51.62	50.40	1	4,870	0.02%
2021/07/20	102	50.68	23	50.21	50.60	79	4,546	1.74%	大買/
2021/07/19	44	49.18	42	48.94	48.85	2	4,189	0.05%
2021/07/16	6	45.22	12	45.25	47.60	-6	3,875	-0.15%
2021/07/15	5	42.41	29	43.23	43.30	-24	3,727	-0.64%
2021/07/14	24	41.93	60	41.92	41.70	-36	3,724	-0.97%
2021/07/13	86	44.82	45	46.68	43.10	41	3,704	1.11%
2021/07/12	21	46.08	87	46.24	46.70	-66	3,630	-1.82%
2021/07/09	118	43.65	76	43.56	43.95	42	3,500	1.20%	大買/
2021/07/08	61	42.64	131	42.38	42.80	-70	3,315	-2.11%	大賣/
2021/07/07	171	40.97	74	40.48	42.45	97	3,223	3.01%	大買/
2021/07/06	41	40.03	114	39.12	38.60	-73	3,150	-2.32%	大賣/
2021/07/05	5	37.16	10	38.97	39.45	-5	3,161	-0.16%
2021/07/02	28	36.14	15	35.84	35.90	13	3,441	0.38%
2021/07/01	12	35.46	13	36.39	35.50	-1	3,774	-0.03%
2021/06/30	41	37.05	5	36.64	36.40	36	4,141	0.87%
2021/06/29	5	37.12	138	37.24	36.05	-133	4,326	-3.07%	大賣/鉅額交易
2021/06/28	15	36.56	19	36.51	37.60	-4	4,511	-0.09%
2021/06/25	34	36.31	9	36.00	35.80	25	4,571	0.55%
2021/06/24	19	35.94	7	35.74	35.70	12	4,723	0.25%
2021/06/23	73	35.88	11	35.76	35.70	62	4,756	1.30%
2021/06/22	15	35.65	46	35.34	35.20	-31	4,762	-0.65%
2021/06/21	3	35.45	40	35.61	35.20	-37	4,726	-0.78%
2021/06/18	33	37.72	24	37.14	36.70	9	4,775	0.19%
2021/06/17	48	36.86	10	36.88	37.35	38	4,872	0.78%
2021/06/16	15	37.05	56	36.74	36.15	-41	4,941	-0.83%
2021/06/15	2	37.63	12	37.78	37.30	-10	4,910	-0.20%
2021/06/11	28	36.98	26	36.80	36.75	2	4,921	0.04%
2021/06/10	6	37.43	22	36.54	36.50	-16	4,985	-0.32%
2021/06/09	79	36.42	10	35.95	35.90	69	4,982	1.38%
2021/06/08	23	35.48	0	0.00	35.20	23	5,004	0.46%
2021/06/07	15	35.45	24	34.89	35.35	-9	5,045	-0.18%
2021/06/04	12	36.56	6	36.53	36.00	6	5,044	0.12%
2021/06/03	18	36.82	13	37.12	37.20	5	5,061	0.10%
2021/06/02	9	36.72	16	37.00	36.90	-7	5,041	-0.14%
2021/06/01	24	37.06	43	37.86	37.25	-19	5,016	-0.38%
2021/05/28	56	36.05	2	36.00	36.30	54	5,049	1.07%
2021/05/27	23	35.79	18	35.41	35.05	5	5,101	0.10%
2021/05/26	1	35.85	43	35.93	35.60	-42	5,130	-0.82%
2021/05/25	53	35.94	69	36.42	36.00	-16	5,134	-0.31%
2021/05/24	18	34.61	101	34.27	35.10	-83	5,081	-1.63%	大賣/
2021/05/21	13	33.37	4	33.64	34.30	9	4,950	0.18%
2021/05/20	0	0.00	7	31.77	31.20	-7	5,039	-0.14%
2021/05/19	57	32.01	19	32.69	33.00	38	5,149	0.74%
2021/05/18	10	30.03	21	30.24	31.05	-11	5,308	-0.21%
2021/05/17	34	30.18	73	29.55	28.25	-39	5,378	-0.73%
2021/05/14	26	32.42	52	33.01	31.35	-26	5,374	-0.48%
2021/05/13	16	32.23	62	30.91	32.10	-46	5,392	-0.85%
2021/05/12	40	33.23	54	31.86	31.30	-14	5,458	-0.26%
2021/05/11	8	35.47	5	36.84	34.75	3	5,471	0.05%
2021/05/10	0	0.00	35	38.83	38.60	-35	5,523	-0.63%
2021/05/07	121	38.37	9	39.13	39.90	112	5,627	1.99%	大買/鉅額交易
2021/05/06	6	37.11	27	37.72	37.40	-21	5,616	-0.37%
2021/05/05	51	39.05	9	38.64	37.85	42	5,648	0.74%
2021/05/04	52	38.47	9	38.97	38.50	43	5,710	0.75%
2021/05/03	40	40.39	8	41.13	40.25	32	5,733	0.56%
2021/04/29	76	43.10	8	43.09	42.65	68	5,794	1.17%
2021/04/28	8	43.94	79	43.72	43.10	-71	5,910	-1.20%
2021/04/27	12	45.00	14	44.63	44.15	-2	6,148	-0.03%
2021/04/26	4	46.23	17	45.67	45.50	-13	6,315	-0.21%
2021/04/23	90	45.08	1	44.50	45.95	89	6,558	1.36%
2021/04/22	89	46.46	133	46.42	44.45	-44	7,110	-0.62%	大賣/
2021/04/21	3	44.92	52	45.05	45.00	-49	7,442	-0.66%
2021/04/20	27	45.22	25	45.42	45.65	2	7,723	0.03%
2021/04/19	1	45.50	26	45.25	45.05	-25	7,967	-0.31%
2021/04/16	1	46.85	62	46.78	46.85	-61	7,998	-0.76%
2021/04/15	59	45.33	46	45.40	46.00	13	7,966	0.16%
2021/04/14	174	42.77	48	44.57	44.60	126	7,954	1.58%	大買/鉅額交易
2021/04/13	31	46.37	1	46.30	45.35	30	7,936	0.38%
2021/04/12	17	47.32	77	47.17	46.30	-60	7,924	-0.76%
2021/04/09	88	48.07	55	48.51	47.70	33	7,957	0.41%
2021/04/08	8	53.00	91	52.47	50.80	-83	7,874	-1.05%
2021/04/07	95	47.98	21	49.30	50.80	74	7,737	0.96%
2021/04/06	24	50.41	10	50.44	46.25	14	8,114	0.17%
2021/04/01	1	48.30	0	0.00	49.30	1	7,935	0.01%
2021/03/31	1	41.05	82	43.03	44.85	-81	7,785	-1.04%
2021/03/30	36	39.54	15	39.75	40.80	21	7,590	0.28%
2021/03/29	18	40.05	86	39.70	39.80	-68	7,524	-0.90%
2021/03/26	0	0.00	14	38.25	38.45	-14	7,514	-0.19%
2021/03/25	33	37.97	19	37.65	37.60	14	7,577	0.18%
2021/03/24	44	38.20	4	38.00	37.80	40	7,655	0.52%
2021/03/23	57	38.37	22	38.01	38.00	35	7,983	0.44%
2021/03/22	3	39.67	95	39.40	38.80	-92	7,982	-1.15%
2021/03/19	13	38.30	35	38.85	38.45	-22	8,171	-0.27%
2021/03/18	50	38.07	0	0.00	37.55	50	8,189	0.61%
2021/03/17	6	37.97	3	37.55	37.45	3	8,245	0.04%
2021/03/16	0	0.00	11	38.59	37.60	-11	8,342	-0.13%
2021/03/15	0	0.00	4	37.98	38.20	-4	8,446	-0.05%
2021/03/12	1	38.50	14	37.88	37.55	-13	8,495	-0.15%
2021/03/11	203	38.12	3	38.15	38.25	200	8,563	2.34%	大買/鉅額交易
2021/03/10	14	38.10	0	0.00	37.20	14	8,654	0.16%
2021/03/09	2	36.20	6	36.34	37.15	-4	8,847	-0.05%
2021/03/08	0	0.00	20	36.15	35.90	-20	8,934	-0.22%
2021/03/05	23	35.70	14	36.35	36.20	9	9,125	0.10%
2021/03/04	4	36.70	63	36.77	36.10	-59	9,282	-0.64%
2021/03/03	35	36.86	159	37.04	36.95	-124	9,766	-1.27%	大賣/鉅額交易
2021/03/02	75	38.68	75	38.03	37.60	0	10,027	0.00%
2021/02/25	0	0.00	47	39.44	38.20	-47	11,280	-0.42%
2021/02/24	15	39.00	98	39.76	38.95	-83	11,445	-0.73%
2021/02/23	65	40.67	56	40.16	39.80	9	11,740	0.08%
2021/02/22	122	42.30	17	42.10	41.10	105	11,721	0.90%	大買/鉅額交易
2021/02/19	200	41.62	16	41.40	41.50	184	11,630	1.58%	大買/鉅額交易
2021/02/18	60	40.88	209	41.24	40.45	-149	11,709	-1.27%	大賣/鉅額交易
2021/02/17	136	38.45	24	38.66	39.15	112	11,615	0.96%	大買/鉅額交易
2021/02/05	51	35.75	0	0.00	35.60	51	11,542	0.44%
2021/02/04	1	35.85	5	36.00	35.60	-4	11,538	-0.03%
2021/02/03	27	35.90	49	35.90	36.10	-22	11,647	-0.19%
2021/02/02	28	34.98	151	34.90	34.80	-123	11,573	-1.06%	大賣/鉅額交易
2021/02/01	80	34.45	77	35.94	33.95	3	11,622	0.03%
2021/01/29	140	37.48	94	37.51	36.95	46	11,625	0.40%	大買/
2021/01/28	37	36.98	6	36.93	36.60	31	11,595	0.27%
2021/01/27	35	37.71	16	37.29	37.95	19	11,639	0.16%
2021/01/26	37	37.17	12	38.35	36.75	25	11,723	0.21%
2021/01/25	13	38.63	11	38.61	38.40	2	11,672	0.02%
2021/01/22	5	38.95	55	38.96	39.90	-50	11,665	-0.43%
2021/01/21	42	38.47	112	39.13	38.25	-70	11,681	-0.60%	大賣/
2021/01/20	10	40.89	50	40.56	39.90	-40	11,627	-0.34%
2021/01/19	47	41.03	0	0.00	39.95	47	11,434	0.41%
2021/01/18	180	41.98	0	0.00	41.15	180	11,268	1.60%	大買/鉅額交易
2021/01/15	74	41.75	85	42.25	41.10	-11	11,022	-0.10%
2021/01/14	13	37.05	38	37.02	40.25	-25	10,463	-0.24%
2021/01/13	72	34.95	64	35.65	36.60	8	10,049	0.08%
2021/01/12	31	33.45	79	34.45	33.30	-48	9,995	-0.48%
2021/01/11	78	32.57	0	0.00	32.90	78	9,871	0.79%
2021/01/08	0	0.00	2	31.85	31.85	-2	10,437	-0.02%
2021/01/07	1	32.35	3	32.48	32.30	-2	10,741	-0.02%
2021/01/06	4	32.39	33	31.88	31.95	-29	10,821	-0.27%
2021/01/05	28	31.67	7	32.46	31.70	21	10,828	0.19%
2021/01/04	6	32.79	65	32.16	32.30	-59	10,836	-0.54%
2020/12/31	1	31.75	289	32.37	31.80	-288	10,799	-2.67%	大賣/鉅額交易
2020/12/30	140	33.02	202	32.95	32.50	-62	10,990	-0.56%	大買/大賣/
2020/12/29	419	35.39	22	35.27	34.70	397	10,909	3.64%	大買/鉅額交易
2020/12/28	16	32.23	52	33.24	33.30	-36	10,246	-0.35%
2020/12/25	24	31.24	31	31.00	31.05	-7	10,112	-0.07%
2020/12/24	21	31.20	0	0.00	30.75	21	10,158	0.21%
2020/12/23	19	30.89	0	0.00	30.95	19	10,183	0.19%
2020/12/22	47	31.83	2	31.00	30.50	45	10,244	0.44%
2020/12/21	16	31.55	18	32.27	31.85	-2	10,133	-0.02%
2020/12/18	0	0.00	44	32.38	32.50	-44	10,135	-0.43%
2020/12/17	49	32.48	97	32.68	32.45	-48	10,105	-0.47%
2020/12/16	18	32.03	61	31.90	31.65	-43	9,817	-0.44%
2020/12/15	118	32.79	113	32.62	31.35	5	9,836	0.05%	大買/大賣/
2020/12/14	77	31.57	13	31.60	31.55	64	9,854	0.65%
2020/12/11	46	30.70	22	30.79	30.50	24	10,463	0.23%
2020/12/10	7	30.71	50	31.05	31.10	-43	11,009	-0.39%
2020/12/09	26	31.72	54	31.82	31.85	-28	10,898	-0.26%
2020/12/08	66	30.89	105	31.03	30.65	-39	10,838	-0.36%	大賣/
2020/12/07	144	29.54	158	29.28	30.45	-14	10,996	-0.13%	大買/大賣/
2020/12/04	22	30.82	69	30.98	30.75	-47	10,907	-0.43%
2020/12/03	153	31.55	66	30.84	30.30	87	10,803	0.81%	大買/
2020/12/02	35	33.93	24	33.86	33.10	11	10,629	0.10%
2020/12/01	7	33.75	11	33.76	33.80	-4	10,668	-0.04%
2020/11/30	7	34.49	146	34.23	34.30	-139	10,483	-1.33%	大賣/鉅額交易
2020/11/27	207	35.37	89	34.84	35.20	118	10,356	1.14%	大買/鉅額交易
2020/11/26	112	32.98	237	34.11	32.95	-125	9,982	-1.25%	大買/大賣/鉅額交易
2020/11/25	278	33.45	175	33.59	35.65	103	9,693	1.06%	大買/大賣/鉅額交易
2020/11/24	127	32.51	76	32.87	32.45	51	9,005	0.57%	大買/
2020/11/23	0	0.00	4	29.50	30.50	-4	8,365	-0.05%
2020/11/20	66	26.04	38	27.41	27.75	28	8,207	0.34%
2020/11/19	20	25.32	5	25.54	25.25	15	7,906	0.19%
2020/11/18	11	25.15	37	25.15	25.15	-26	7,901	-0.33%
2020/11/17	71	25.57	27	25.79	25.45	44	7,895	0.56%
2020/11/16	15	25.48	40	25.45	25.25	-25	7,733	-0.32%
2020/11/13	15	24.95	20	24.93	24.85	-5	7,678	-0.07%
2020/11/12	5	24.56	13	24.80	24.80	-8	7,692	-0.10%
2020/11/11	3	24.93	99	25.24	24.60	-96	7,682	-1.25%
2020/11/10	40	24.93	18	24.87	24.60	22	7,557	0.29%
2020/11/09	4	25.38	31	25.54	25.60	-27	7,556	-0.36%
2020/11/06	33	25.13	43	25.05	25.05	-10	7,466	-0.13%
2020/11/05	37	25.12	30	25.31	24.80	7	7,407	0.09%
2020/11/04	26	24.82	29	25.02	24.95	-3	7,397	-0.04%
2020/11/03	7	24.89	59	24.92	25.00	-52	7,369	-0.71%
2020/10/29	59	22.45	0	0.00	24.00	59	7,438	0.79%
2020/10/28	68	23.17	0	0.00	23.20	68	7,654	0.89%
2020/10/27	15	24.32	0	0.00	24.00	15	7,673	0.20%
2020/10/26	29	25.30	0	0.00	25.00	29	7,623	0.38%
2020/10/23	16	25.70	0	0.00	25.50	16	7,619	0.21%
2020/10/20	0	0.00	187	26.05	25.65	-187	7,616	-2.46%	大賣/鉅額交易
2020/09/23	21	24.97	0	0.00	24.70	21	7,297	0.29%
2020/09/22	42	24.27	0	0.00	24.15	42	7,295	0.58%
2020/09/21	36	25.12	0	0.00	25.05	36	7,268	0.50%
2020/09/18	30	24.91	0	0.00	25.10	30	7,474	0.40%
2020/09/17	29	24.22	0	0.00	24.85	29	7,527	0.39%
2020/09/16	28	23.66	0	0.00	23.80	28	7,228	0.39%
2020/09/15	1	22.75	0	0.00	23.15	1	6,509	0.02%
2020/09/10	0	0.00	1	17.40	17.45	-1	5,726	-0.02%
2020/09/09	1	15.55	0	0.00	15.90	1	5,488	0.02%
2020/09/08	0	0.00	1	16.05	15.70	-1	5,462	-0.02%
2020/08/25	0	0.00	15	15.14	15.35	-15	4,848	-0.31%
2020/08/24	0	0.00	26	14.80	14.70	-26	4,803	-0.54%
2020/08/21	0	0.00	29	14.31	14.70	-29	4,788	-0.61%
2020/08/20	27	14.31	0	0.00	13.65	27	4,771	0.57%
2020/08/19	35	15.01	51	15.23	14.80	-16	4,734	-0.34%
2020/08/18	26	16.20	79	15.96	15.60	-53	4,693	-1.13%
2020/08/17	0	0.00	42	16.06	16.00	-42	4,659	-0.90%
2020/08/14	52	15.46	3	15.87	15.95	49	4,642	1.06%
2020/08/13	0	0.00	24	16.12	15.65	-24	4,609	-0.52%
2020/08/12	6	16.30	21	15.96	16.25	-15	4,570	-0.33%
2020/08/11	0	0.00	24	16.25	15.95	-24	4,539	-0.53%
2020/08/10	8	16.15	0	0.00	16.25	8	4,509	0.18%
2020/08/06	74	16.97	0	0.00	16.70	74	4,433	1.67%
2020/08/04	2	16.95	0	0.00	17.45	2	4,252	0.05%
2020/08/03	0	0.00	102	16.96	17.10	-102	4,147	-2.46%	大賣/鉅額交易
2020/07/29	22	14.18	0	0.00	14.40	22	3,680	0.60%
2020/07/28	92	14.12	18	15.00	14.00	74	3,649	2.03%
2020/07/24	10	15.15	29	15.60	15.40	-19	3,586	-0.53%
2020/07/23	0	0.00	30	16.00	16.20	-30	3,550	-0.84%
2020/07/22	18	14.75	0	0.00	15.40	18	3,334	0.54%
2020/07/20	37	13.67	0	0.00	13.55	37	3,204	1.15%
2020/07/17	0	0.00	14	14.75	14.50	-14	3,152	-0.44%
2020/07/15	0	0.00	88	14.78	14.50	-88	3,060	-2.88%
2020/07/14	68	14.65	0	0.00	14.50	68	2,979	2.28%
2020/07/08	0	0.00	19	17.70	17.35	-19	2,532	-0.75%
2020/07/07	0	0.00	16	16.10	16.75	-16	2,255	-0.71%
2020/07/03	0	0.00	13	15.60	15.70	-13	1,811	-0.72%
2020/06/29	0	0.00	20	13.25	13.15	-20	1,230	-1.63%
2020/06/02	0	0.00	9	11.71	11.25	-9	814	-1.10%
2020/06/01	0	0.00	4	10.75	10.75	-4	787	-0.51%
2020/05/29	0	0.00	4	10.50	10.50	-4	798	-0.50%
2020/05/28	0	0.00	5	10.80	10.40	-5	801	-0.62%
2020/05/25	0	0.00	11	10.97	11.10	-11	792	-1.39%
2020/05/22	0	0.00	4	11.05	11.00	-4	796	-0.50%
2020/05/18	6	10.90	0	0.00	10.85	6	824	0.73%
2020/05/15	7	11.15	0	0.00	10.85	7	826	0.85%
2020/05/14	0	0.00	25	11.31	10.90	-25	872	-2.87%
2020/05/13	22	11.37	0	0.00	11.55	22	834	2.64%
2020/05/11	9	11.12	0	0.00	11.10	9	830	1.08%
2020/05/07	5	11.18	0	0.00	11.15	5	831	0.60%
2020/05/06	5	11.15	4	11.05	10.85	1	837	0.12%
2020/04/30	0	0.00	45	11.66	11.45	-45	904	-4.97%
2020/04/28	0	0.00	8	11.75	11.60	-8	906	-0.88%
2020/04/24	10	9.98	0	0.00	9.95	10	865	1.16%
2020/04/23	4	9.95	0	0.00	9.92	4	865	0.46%
2020/04/22	9	9.82	0	0.00	9.81	9	866	1.04%
2020/04/20	16	9.86	0	0.00	9.95	16	864	1.85%
2020/04/17	13	9.80	8	9.79	9.78	5	869	0.58%
2020/04/16	21	9.60	0	0.00	9.62	21	861	2.44%
2020/03/20	17	6.68	0	0.00	6.73	17	1,025	1.66%
2020/03/18	1	6.89	0	0.00	6.86	1	1,050	0.10%
2020/03/17	1	6.92	0	0.00	6.87	1	1,072	0.09%
2020/03/16	1	8.47	0	0.00	7.63	1	1,111	0.09%
2020/03/13	1	8.47	0	0.00	8.47	1	1,112	0.09%
2020/03/12	1	10.25	0	0.00	9.41	1	1,163	0.09%
2020/03/11	1	10.70	0	0.00	10.45	1	1,160	0.09%
2020/03/09	0	0.00	1	11.40	10.65	-1	1,185	-0.08%
2020/03/05	0	0.00	1	11.30	11.25	-1	1,225	-0.08%
2020/03/03	0	0.00	3	11.23	11.30	-3	1,281	-0.23%
2020/03/02	0	0.00	2	10.85	10.85	-2	1,329	-0.15%
2020/02/27	4	10.65	0	0.00	10.65	4	1,352	0.30%
2020/02/26	4	11.50	0	0.00	11.50	4	1,394	0.29%
2020/02/25	2	11.70	0	0.00	11.70	2	1,465	0.14%
2020/02/24	1	12.00	0	0.00	11.90	1	1,667	0.06%
2020/02/21	5	12.21	1	12.45	12.20	4	1,678	0.24%
2020/02/20	0	0.00	1	12.20	12.30	-1	1,693	-0.06%
2020/02/19	0	0.00	1	12.25	12.15	-1	1,698	-0.06%
2020/02/18	1	12.30	0	0.00	12.20	1	1,750	0.06%
2020/02/17	0	0.00	1	12.45	12.45	-1	1,806	-0.06%
2020/02/11	0	0.00	2	11.95	11.95	-2	2,396	-0.08%
2020/02/07	0	0.00	1	12.35	11.95	-1	2,478	-0.04%
2020/02/06	1	12.15	0	0.00	12.30	1	2,484	0.04%
2020/02/03	1	10.55	0	0.00	10.55	1	2,475	0.04%
2020/01/16	0	0.00	5	13.45	13.45	-5	2,892	-0.17%
2020/01/13	0	0.00	8	13.44	13.45	-8	3,055	-0.26%
2020/01/09	0	0.00	3	13.20	13.20	-3	3,110	-0.10%
2020/01/08	1	13.20	0	0.00	13.10	1	3,157	0.03%
2019/12/30	22	14.58	8	14.70	14.70	14	3,596	0.39%
2019/12/27	50	14.48	3	14.45	14.45	47	3,750	1.25%
2019/12/26	63	14.48	4	14.45	14.45	59	3,870	1.52%
2019/12/25	46	14.39	5	14.35	14.35	41	4,028	1.02%
2019/12/24	22	14.32	5	14.25	14.25	17	4,174	0.41%
2019/12/20	0	0.00	5	14.65	14.65	-5	4,672	-0.11%
2019/12/19	0	0.00	1	14.65	14.55	-1	4,839	-0.02%
2019/12/16	0	0.00	7	14.66	14.65	-7	5,357	-0.13%
2019/12/13	0	0.00	10	14.68	14.50	-10	5,449	-0.18%
2019/12/12	0	0.00	15	14.65	14.65	-15	5,439	-0.28%
2019/12/10	0	0.00	2	14.45	14.40	-2	5,399	-0.04%
2019/12/06	1	15.00	0	0.00	14.85	1	5,401	0.02%
2019/12/04	0	0.00	3	15.05	15.05	-3	5,449	-0.06%
2019/12/03	0	0.00	7	14.95	14.95	-7	5,445	-0.13%
2019/11/28	34	15.00	0	0.00	15.00	34	5,473	0.62%
2019/11/27	2	15.58	11	15.61	15.40	-9	5,546	-0.16%
2019/11/26	3	15.75	0	0.00	15.70	3	5,553	0.05%
2019/11/25	6	15.65	0	0.00	15.65	6	5,694	0.11%
2019/11/21	9	16.00	10	15.98	16.00	-1	5,609	-0.02%
2019/11/14	3	15.75	3	15.60	15.60	0	5,262	0.00%
2019/11/11	49	15.40	83	15.81	16.00	-34	4,951	-0.69%
2019/11/08	0	0.00	2	14.40	15.45	-2	4,669	-0.04%
2019/11/07	0	0.00	4	14.05	14.05	-4	4,558	-0.09%
2019/11/06	0	0.00	6	15.30	14.90	-6	4,517	-0.13%
2019/11/04	20	14.75	6	15.18	14.70	14	4,450	0.31%
2019/11/01	8	14.84	0	0.00	14.90	8	4,421	0.18%
2019/10/31	15	14.52	0	0.00	14.50	15	4,395	0.34%
2019/10/30	11	14.77	0	0.00	14.75	11	4,366	0.25%
2019/10/29	6	15.15	0	0.00	15.10	6	4,347	0.14%
2019/10/28	29	15.41	0	0.00	15.40	29	4,271	0.68%
2019/10/24	46	15.45	158	15.63	15.75	-112	4,132	-2.71%	大賣/鉅額交易
2019/10/23	72	14.95	1	15.05	15.05	71	3,867	1.84%
2019/10/18	21	14.11	0	0.00	13.95	21	3,700	0.57%
2019/10/17	0	0.00	4	13.79	13.85	-4	3,658	-0.11%
2019/10/16	21	13.57	7	13.50	13.50	14	3,629	0.39%
2019/10/15	5	14.50	0	0.00	13.65	5	3,572	0.14%
2019/10/08	16	15.00	16	14.70	14.70	0	3,383	0.00%
2019/10/03	0	0.00	101	15.76	16.00	-101	3,035	-3.33%	大賣/鉅額交易
2019/10/02	79	15.26	0	0.00	15.30	79	2,849	2.77%
2019/10/01	26	14.55	21	14.70	14.70	5	2,722	0.18%
2019/09/27	0	0.00	28	16.22	16.00	-28	2,557	-1.09%
2019/09/25	7	14.35	162	15.92	15.75	-155	2,122	-7.30%	大賣/鉅額交易
2019/09/24	68	14.60	0	0.00	14.75	68	1,868	3.64%
2019/09/23	0	0.00	43	14.90	15.30	-43	1,689	-2.54%
2019/09/20	0	0.00	32	13.80	13.95	-32	1,391	-2.30%
2019/09/19	37	12.59	63	12.15	12.70	-26	1,270	-2.05%
2019/09/18	0	0.00	17	11.08	11.55	-17	1,084	-1.57%
2019/09/17	15	10.80	18	11.15	10.75	-3	979	-0.31%
2019/09/16	0	0.00	1	11.35	11.15	-1	948	-0.11%
2019/09/12	47	11.36	0	0.00	11.30	47	929	5.06%
2019/03/05	0	0.00	8	8.20	8.11	-8	1,002	-0.80%
2019/02/27	2	8.23	0	0.00	8.17	2	1,003	0.20%
2019/02/26	0	0.00	1	8.26	8.24	-1	1,002	-0.10%
2019/02/25	0	0.00	1	8.55	8.27	-1	999	-0.10%
2019/02/22	0	0.00	7	8.43	8.44	-7	991	-0.71%
2019/02/21	0	0.00	1	8.06	8.06	-1	971	-0.10%
2019/02/18	10	7.95	0	0.00	7.95	10	957	1.04%
2019/02/14	3	8.04	0	0.00	8.04	3	950	0.32%
2019/02/13	1	7.90	0	0.00	7.90	1	943	0.11%
2019/02/12	2	7.92	0	0.00	7.92	2	940	0.21%