加高 (8182)-美商高盛券商分點個股進出

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

加高

(8182)

可現股當沖

股價
33.80
漲跌
▼0.20
漲幅
-0.59%
成交量
73張
產業
上櫃電子零組件類股
176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

加高 (8182)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
2024/12/02	0	0.00	3	33.80	34.00	-3	148	-2.02%
2024/11/27	0	0.00	3	33.83	33.65	-3	197	-1.52%
2024/11/22	8	34.00	1	34.15	34.20	7	205	3.40%
2024/11/20	0	0.00	4	33.85	33.85	-4	249	-1.60%
2024/11/19	0	0.00	1	33.80	33.90	-1	264	-0.38%
2024/11/18	0	0.00	7	33.61	33.55	-7	264	-2.64%
2024/11/15	0	0.00	3	33.95	34.00	-3	264	-1.14%
2024/11/12	15	33.71	0	0.00	33.70	15	263	5.70%
2024/11/11	0	0.00	5	34.51	34.40	-5	259	-1.93%
2024/11/08	0	0.00	3	34.97	34.95	-3	259	-1.16%
2024/11/07	0	0.00	7	35.54	35.50	-7	256	-2.73%
2024/11/04	1	35.90	0	0.00	35.80	1	255	0.39%
2024/10/25	0	0.00	5	37.35	37.20	-5	258	-1.93%
2024/10/23	3	37.75	0	0.00	37.55	3	258	1.16%
2024/10/22	5	37.63	0	0.00	37.30	5	256	1.95%
2024/10/21	6	37.30	0	0.00	37.25	6	257	2.33%
2024/10/18	0	0.00	8	37.00	36.90	-8	255	-3.13%
2024/10/17	4	37.43	0	0.00	37.70	4	254	1.57%
2024/10/16	0	0.00	2	36.33	36.30	-2	249	-0.80%
2024/10/15	5	36.15	0	0.00	36.15	5	253	1.97%
2024/10/14	0	0.00	3	36.10	36.10	-3	253	-1.18%
2024/10/11	9	36.44	8	36.00	36.35	1	254	0.39%
2024/10/01	3	35.85	0	0.00	35.75	3	260	1.15%
2024/09/30	1	36.20	6	36.30	36.00	-5	263	-1.90%
2024/09/26	0	0.00	4	36.80	36.60	-4	265	-1.51%
2024/09/23	8	37.30	0	0.00	37.00	8	263	3.03%
2024/09/19	6	37.12	1	36.25	36.95	5	260	1.92%
2024/09/18	3	37.50	0	0.00	36.30	3	258	1.16%
2024/09/12	7	35.05	0	0.00	35.15	7	251	2.79%
2024/09/11	0	0.00	1	34.50	34.50	-1	254	-0.39%
2024/09/09	0	0.00	1	34.95	34.90	-1	260	-0.38%
2024/09/05	0	0.00	1	35.15	34.90	-1	268	-0.37%
2024/09/04	9	34.95	0	0.00	35.10	9	272	3.30%
2024/09/03	5	37.03	0	0.00	36.65	5	268	1.86%
2024/09/02	5	37.27	14	37.55	37.10	-9	265	-3.39%
2024/08/30	20	38.22	8	38.93	38.20	12	253	4.73%
2024/08/28	2	37.13	0	0.00	36.65	2	220	0.91%
2024/08/26	0	0.00	3	36.87	36.25	-3	215	-1.39%
2024/08/23	3	36.00	0	0.00	36.60	3	217	1.38%
2024/08/22	0	0.00	28	37.71	37.00	-28	211	-13.23%
2024/08/21	3	36.55	16	36.17	36.40	-13	176	-7.38%
2024/08/16	0	0.00	6	34.25	34.25	-6	165	-3.62%
2024/08/14	1	34.45	0	0.00	34.10	1	170	0.59%
2024/08/13	0	0.00	13	34.50	34.35	-13	170	-7.62%
2024/08/08	2	32.73	0	0.00	32.60	2	175	1.14%
2024/08/06	0	0.00	12	31.07	31.80	-12	179	-6.68%
2024/08/05	0	0.00	16	31.74	31.35	-16	177	-9.00%
2024/08/01	6	34.55	1	34.35	34.60	5	175	2.85%
2024/07/31	5	34.02	0	0.00	34.00	5	176	2.84%
2024/07/30	6	33.50	0	0.00	33.70	6	176	3.39%
2024/07/29	0	0.00	10	33.31	33.15	-10	176	-5.67%
2024/07/22	0	0.00	5	33.95	33.90	-5	176	-2.83%
2024/07/19	0	0.00	11	35.35	35.30	-11	171	-6.40%
2024/07/01	0	0.00	2	37.08	36.90	-2	172	-1.16%
2024/06/25	0	0.00	2	37.00	37.05	-2	182	-1.09%
2024/06/24	0	0.00	3	37.48	37.55	-3	183	-1.63%
2024/06/21	0	0.00	3	37.40	37.55	-3	184	-1.62%
2024/06/20	6	37.20	3	37.18	37.30	3	188	1.59%
2024/06/19	0	0.00	3	37.13	37.10	-3	188	-1.59%
2024/06/17	11	37.46	0	0.00	37.45	11	186	5.90%
2024/06/14	10	37.61	0	0.00	37.15	10	183	5.46%
2024/06/13	23	37.28	0	0.00	37.10	23	183	12.55%
2024/06/12	4	36.18	0	0.00	36.30	4	177	2.25%
2024/06/11	15	37.89	0	0.00	36.55	15	177	8.46%
2024/06/06	8	35.59	0	0.00	35.55	8	180	4.43%
2024/06/05	0	0.00	17	35.96	35.55	-17	184	-9.23%
2024/06/04	6	36.32	0	0.00	36.20	6	189	3.16%
2024/06/03	4	36.30	5	36.14	36.20	-1	201	-0.50%
2024/05/31	0	0.00	4	36.36	36.30	-4	206	-1.94%
2024/05/29	23	37.03	0	0.00	37.00	23	228	10.05%
2024/05/28	0	0.00	1	36.50	36.80	-1	237	-0.42%
2024/05/27	0	0.00	8	36.60	36.40	-8	249	-3.21%
2024/05/24	2	36.60	0	0.00	36.55	2	287	0.70%
2024/05/23	0	0.00	3	36.50	36.05	-3	331	-0.91%
2024/05/22	0	0.00	3	36.70	36.75	-3	383	-0.78%
2024/05/21	0	0.00	6	36.80	36.70	-6	558	-1.08%
2024/05/20	1	36.30	0	0.00	36.55	1	697	0.14%
2024/05/17	6	36.05	0	0.00	36.00	6	768	0.78%
2024/05/16	0	0.00	7	35.89	35.95	-7	768	-0.91%
2024/05/15	0	0.00	8	36.08	36.15	-8	766	-1.04%
2024/05/14	11	36.05	1	35.75	36.25	10	765	1.31%
2024/05/13	0	0.00	11	35.50	35.65	-11	760	-1.45%
2024/05/10	0	0.00	1	35.15	35.60	-1	759	-0.13%
2024/05/09	0	0.00	8	35.38	35.45	-8	755	-1.06%
2024/05/07	5	34.80	1	34.55	34.95	4	752	0.53%
2024/05/06	5	34.60	9	34.32	34.70	-4	750	-0.53%
2024/05/03	1	34.15	1	34.05	34.05	0	749	0.00%
2024/05/02	2	33.65	0	0.00	33.95	2	748	0.27%
2024/04/30	2	33.40	6	33.75	33.60	-4	748	-0.53%
2024/04/29	0	0.00	2	33.85	34.00	-2	747	-0.27%
2024/04/26	0	0.00	2	33.43	33.45	-2	747	-0.27%
2024/04/25	0	0.00	1	33.10	33.65	-1	748	-0.13%
2024/04/24	0	0.00	4	33.60	33.65	-4	748	-0.53%
2024/04/22	0	0.00	4	32.86	32.40	-4	745	-0.54%
2024/04/19	3	32.75	14	32.90	32.70	-11	744	-1.48%
2024/04/16	18	33.93	6	34.57	33.85	12	744	1.61%
2024/04/15	10	35.46	0	0.00	35.30	10	740	1.35%
2024/04/11	2	36.20	4	36.30	36.10	-2	737	-0.27%
2024/04/10	0	0.00	7	36.77	36.85	-7	738	-0.95%
2024/04/09	6	37.14	1	37.40	37.05	5	738	0.68%
2024/04/03	24	35.82	0	0.00	35.85	24	729	3.29%
2024/04/02	13	36.66	7	37.03	36.35	6	728	0.82%
2024/04/01	31	36.64	0	0.00	36.50	31	721	4.30%
2024/03/29	12	36.12	3	36.10	36.20	9	717	1.25%
2024/03/28	11	36.33	0	0.00	36.20	11	716	1.54%
2024/03/27	10	36.08	0	0.00	36.00	10	716	1.40%
2024/03/25	9	35.86	1	35.60	35.75	8	712	1.12%
2024/03/20	1	35.55	0	0.00	35.30	1	706	0.14%
2024/03/19	4	35.34	0	0.00	35.55	4	706	0.57%
2024/03/14	3	34.33	0	0.00	34.30	3	715	0.42%
2024/03/13	1	34.60	0	0.00	34.60	1	713	0.14%
2024/03/12	1	35.25	0	0.00	35.10	1	708	0.14%
2024/03/11	2	35.10	0	0.00	34.90	2	705	0.28%
2024/03/08	16	34.84	0	0.00	34.40	16	700	2.28%
2024/03/07	7	36.10	7	36.87	35.25	0	696	0.00%
2024/03/06	15	37.48	0	0.00	37.15	15	686	2.18%
2024/03/05	8	37.68	0	0.00	37.70	8	680	1.18%
2024/03/04	26	37.35	0	0.00	38.10	26	669	3.88%
2024/03/01	4	37.30	5	38.09	37.30	-1	658	-0.15%
2024/02/29	6	38.26	11	38.32	37.90	-5	644	-0.78%
2024/02/27	15	37.87	10	39.87	38.05	5	631	0.79%
2024/02/26	32	38.85	38	40.08	40.60	-6	591	-1.01%
2024/02/23	42	39.26	0	0.00	38.30	42	546	7.69%
2023/11/10	1	31.30	0	0.00	31.35	1	55	1.81%
2023/09/01	2	30.05	0	0.00	30.00	2	50	3.96%
2023/08/30	2	29.98	0	0.00	29.95	2	50	3.93%
2023/08/29	1	29.80	0	0.00	29.80	1	51	1.95%
2023/06/02	1	30.45	0	0.00	30.40	1	91	1.09%
2023/05/05	0	0.00	1	30.25	30.25	-1	144	-0.69%
2023/05/04	0	0.00	1	30.30	30.30	-1	147	-0.68%
2023/05/03	0	0.00	2	30.10	30.10	-2	148	-1.34%
2023/05/02	0	0.00	1	30.55	30.55	-1	148	-0.67%
2023/04/28	2	30.90	2	30.90	30.90	0	149	0.00%
2023/04/24	0	0.00	1	31.00	31.00	-1	147	-0.68%
2023/04/21	0	0.00	1	31.10	31.10	-1	147	-0.68%
2023/04/13	1	31.90	0	0.00	31.75	1	141	0.71%
2023/03/31	1	31.95	0	0.00	31.90	1	137	0.73%
2023/03/23	4	32.60	0	0.00	32.80	4	130	3.06%
2023/03/10	1	34.10	0	0.00	34.10	1	122	0.82%
2023/03/09	5	34.25	0	0.00	34.15	5	121	4.10%
2023/03/08	4	35.54	0	0.00	35.55	4	114	3.49%
2023/03/07	4	35.51	0	0.00	35.65	4	112	3.55%
2023/03/06	4	35.34	0	0.00	35.35	4	109	3.66%
2023/03/03	2	35.10	0	0.00	35.10	2	108	1.85%
2023/01/12	0	0.00	1	31.30	31.30	-1	54	-1.83%
2022/12/29	1	30.20	0	0.00	30.70	1	59	1.67%
2022/12/09	2	31.10	0	0.00	31.30	2	77	2.58%
2022/11/29	1	31.00	0	0.00	31.20	1	79	1.26%
2022/11/24	1	31.45	0	0.00	31.50	1	81	1.23%
2022/11/17	1	31.95	0	0.00	32.00	1	80	1.24%
2022/11/07	10	30.56	0	0.00	30.85	10	86	11.57%
2022/10/12	1	29.65	0	0.00	29.50	1	93	1.07%
2022/10/07	2	30.60	0	0.00	30.65	2	99	2.02%
2022/10/05	5	31.10	4	30.71	30.95	1	100	1.00%
2022/10/04	1	30.65	0	0.00	31.00	1	103	0.96%
2022/10/03	5	31.00	0	0.00	30.90	5	104	4.77%
2022/09/30	3	30.23	0	0.00	31.35	3	104	2.87%
2022/09/29	0	0.00	10	30.85	31.05	-10	103	-9.63%
2022/09/28	3	31.35	19	31.15	31.45	-16	103	-15.53%
2022/09/27	4	32.20	1	32.40	32.50	3	100	3.00%
2022/09/26	1	32.30	8	32.59	33.25	-7	103	-6.76%
2022/09/23	0	0.00	6	33.58	34.00	-6	115	-5.19%
2022/09/20	1	34.55	0	0.00	34.30	1	117	0.85%
2022/09/19	0	0.00	3	34.77	34.50	-3	118	-2.53%
2022/09/16	0	0.00	2	35.03	34.95	-2	120	-1.65%
2022/09/15	0	0.00	3	35.23	35.20	-3	122	-2.45%
2022/09/14	0	0.00	2	35.58	35.40	-2	123	-1.61%
2022/09/13	0	0.00	6	36.00	35.85	-6	124	-4.80%
2022/09/12	0	0.00	3	35.85	35.80	-3	127	-2.35%
2022/09/08	3	35.82	2	36.03	35.95	1	128	0.78%
2022/09/07	0	0.00	1	36.00	36.10	-1	127	-0.78%
2022/09/06	0	0.00	9	36.21	36.30	-9	128	-7.02%
2022/09/02	0	0.00	1	37.10	37.30	-1	128	-0.78%
2022/08/31	0	0.00	3	37.30	37.40	-3	129	-2.32%
2022/08/30	0	0.00	4	37.23	37.35	-4	129	-3.09%
2022/08/29	2	37.10	3	36.98	37.30	-1	129	-0.77%
2022/08/26	0	0.00	4	37.73	37.80	-4	128	-3.12%
2022/08/25	2	37.60	1	37.45	37.60	1	128	0.78%
2022/08/24	0	0.00	6	37.33	37.45	-6	128	-4.68%
2022/08/23	1	37.10	0	0.00	37.35	1	127	0.79%
2022/08/22	2	37.35	1	37.40	37.50	1	127	0.79%
2022/08/19	1	37.25	0	0.00	37.50	1	127	0.78%
2022/08/18	0	0.00	2	37.30	37.45	-2	125	-1.59%
2022/08/17	0	0.00	4	37.35	37.30	-4	124	-3.20%
2022/08/16	0	0.00	3	37.22	37.25	-3	124	-2.41%
2022/08/15	0	0.00	6	37.10	37.25	-6	125	-4.79%
2022/08/12	5	37.48	7	37.27	37.15	-2	124	-1.60%
2022/08/11	19	36.85	0	0.00	37.05	19	122	15.48%
2022/08/10	9	35.49	0	0.00	36.10	9	120	7.50%
2022/08/09	0	0.00	2	35.05	35.35	-2	120	-1.66%
2022/08/05	0	0.00	2	35.65	35.50	-2	122	-1.63%
2022/08/02	0	0.00	2	36.03	35.90	-2	124	-1.61%
2022/07/29	0	0.00	2	36.75	36.55	-2	125	-1.59%
2022/07/28	0	0.00	7	36.71	36.70	-7	125	-5.58%
2022/07/26	0	0.00	4	36.75	37.15	-4	125	-3.19%
2022/07/22	0	0.00	1	37.00	37.35	-1	127	-0.79%
2022/07/21	0	0.00	2	36.50	37.05	-2	131	-1.53%
2022/07/20	0	0.00	10	36.67	36.70	-10	132	-7.57%
2022/07/19	3	35.85	0	0.00	36.20	3	135	2.22%
2022/07/18	13	38.49	0	0.00	38.65	13	136	9.50%
2022/07/15	4	37.38	2	37.80	37.60	2	132	1.51%
2022/07/14	7	36.82	2	37.00	37.25	5	132	3.78%
2022/07/13	0	0.00	1	36.75	36.75	-1	132	-0.76%
2022/07/12	3	35.83	2	37.65	36.45	1	132	0.76%
2022/07/11	7	38.47	5	38.22	38.10	2	129	1.55%
2022/07/08	1	39.75	1	39.80	40.00	0	126	0.00%
2022/07/05	0	0.00	5	39.78	40.10	-5	136	-3.68%
2022/07/04	0	0.00	6	39.17	40.15	-6	136	-4.41%
2022/07/01	5	39.32	14	39.80	38.55	-9	135	-6.63%
2022/06/30	2	41.25	2	41.05	42.15	0	121	0.00%
2022/06/29	0	0.00	1	41.85	42.15	-1	119	-0.84%
2022/06/28	0	0.00	1	41.70	42.10	-1	120	-0.83%
2022/06/27	0	0.00	2	41.20	41.95	-2	121	-1.64%
2022/06/24	0	0.00	3	40.18	40.30	-3	122	-2.46%
2022/06/23	0	0.00	7	39.11	39.90	-7	120	-5.82%
2022/06/20	0	0.00	1	39.30	39.35	-1	120	-0.83%
2022/06/17	0	0.00	1	41.60	41.60	-1	120	-0.83%
2022/06/14	1	42.70	0	0.00	43.50	1	139	0.72%
2022/06/07	1	44.00	0	0.00	43.95	1	150	0.67%
2022/05/30	1	44.35	0	0.00	44.15	1	169	0.59%
2022/05/16	0	0.00	1	42.50	42.50	-1	203	-0.49%
2022/05/12	0	0.00	1	41.60	40.30	-1	207	-0.48%
2022/05/11	0	0.00	1	41.75	41.95	-1	207	-0.48%
2022/05/09	0	0.00	1	42.30	41.90	-1	213	-0.47%
2022/05/05	1	44.20	1	43.70	43.75	0	218	0.00%
2022/05/04	0	0.00	1	43.10	43.10	-1	225	-0.44%
2022/05/03	1	42.70	0	0.00	42.70	1	231	0.43%
2022/04/28	1	42.40	1	43.20	43.05	0	247	0.00%
2022/04/27	1	41.90	7	41.75	41.85	-6	250	-2.39%
2022/04/26	0	0.00	2	43.33	43.35	-2	250	-0.80%
2022/04/25	0	0.00	14	43.66	43.50	-14	253	-5.52%
2022/04/22	0	0.00	4	45.31	45.35	-4	260	-1.53%
2022/04/20	0	0.00	1	45.80	45.80	-1	279	-0.36%
2022/04/18	0	0.00	2	44.95	45.05	-2	307	-0.65%
2022/04/15	0	0.00	4	45.73	45.45	-4	315	-1.27%
2022/04/13	1	46.20	3	46.27	46.40	-2	351	-0.57%
2022/04/12	0	0.00	3	45.45	45.35	-3	376	-0.80%
2022/04/11	0	0.00	5	45.96	45.70	-5	392	-1.27%
2022/04/08	0	0.00	1	47.95	47.90	-1	398	-0.25%
2022/04/07	0	0.00	5	47.63	47.50	-5	425	-1.17%
2022/04/06	1	48.70	3	48.82	48.75	-2	483	-0.41%
2022/04/01	3	49.77	1	49.70	49.65	2	490	0.41%
2022/03/31	3	49.92	1	49.85	49.90	2	497	0.40%
2022/03/30	2	50.35	0	0.00	50.10	2	505	0.40%
2022/03/29	5	50.15	0	0.00	49.95	5	516	0.97%
2022/03/28	3	50.15	1	49.85	50.40	2	536	0.37%
2022/03/25	3	50.70	0	0.00	50.60	3	559	0.54%
2022/03/24	1	50.70	0	0.00	51.00	1	565	0.18%
2022/03/23	0	0.00	1	50.60	50.80	-1	584	-0.17%
2022/03/22	3	50.90	0	0.00	51.00	3	625	0.48%
2022/03/21	3	50.87	4	50.93	50.50	-1	648	-0.15%
2022/03/18	24	50.31	0	0.00	50.90	24	675	3.55%
2022/03/16	3	48.58	1	48.70	48.50	2	826	0.24%
2022/03/15	1	48.60	4	48.93	48.30	-3	1,008	-0.30%
2022/03/14	4	49.30	0	0.00	49.80	4	1,184	0.34%
2022/03/09	0	0.00	1	47.00	47.30	-1	1,304	-0.08%
2022/03/08	2	47.28	3	46.07	46.05	-1	1,430	-0.07%
2022/03/07	2	47.10	5	47.24	46.80	-3	1,462	-0.21%
2022/03/03	0	0.00	2	48.98	48.80	-2	1,564	-0.13%
2022/03/01	0	0.00	3	49.18	49.30	-3	1,627	-0.18%
2022/02/25	0	0.00	6	48.16	48.35	-6	1,666	-0.36%
2022/02/24	2	47.98	6	47.99	47.85	-4	1,731	-0.23%
2022/02/23	3	48.15	2	48.23	48.30	1	1,813	0.06%
2022/02/22	0	0.00	15	48.03	48.20	-15	1,901	-0.79%
2022/02/21	0	0.00	8	49.28	49.30	-8	2,204	-0.36%
2022/02/18	0	0.00	3	49.42	49.55	-3	2,424	-0.12%
2022/02/17	1	49.65	8	49.59	49.20	-7	2,545	-0.28%
2022/02/16	2	49.95	7	49.74	49.65	-5	2,663	-0.19%
2022/02/15	9	49.82	16	49.65	49.10	-7	2,747	-0.25%
2022/02/14	5	49.54	5	49.41	49.70	0	2,880	0.00%
2022/02/11	3	50.87	1	50.80	50.90	2	2,926	0.07%
2022/02/10	0	0.00	5	51.28	51.30	-5	2,940	-0.17%
2022/02/09	2	51.75	0	0.00	51.80	2	2,962	0.07%
2022/02/08	5	51.22	1	51.30	51.10	4	2,962	0.14%
2022/02/07	6	49.82	5	49.67	50.20	1	2,962	0.03%
2022/01/26	0	0.00	6	48.23	48.25	-6	2,963	-0.20%
2022/01/25	6	49.28	16	49.03	48.55	-10	2,967	-0.34%
2022/01/24	3	49.67	1	48.50	49.80	2	2,971	0.07%
2022/01/21	4	50.80	49	50.61	50.10	-45	2,975	-1.51%
2022/01/20	8	51.31	2	51.60	52.10	6	2,976	0.20%
2022/01/19	5	51.14	0	0.00	51.20	5	2,978	0.17%
2022/01/18	7	52.60	0	0.00	51.80	7	2,982	0.23%
2022/01/17	101	51.54	4	52.18	52.30	97	2,982	3.25%	大買/
2022/01/14	40	50.12	6	50.23	50.30	34	2,975	1.14%
2022/01/13	15	51.45	0	0.00	51.30	15	2,967	0.51%
2022/01/12	14	51.81	2	51.90	51.80	12	2,962	0.41%
2022/01/11	43	52.40	7	52.61	52.00	36	2,955	1.22%
2022/01/10	57	52.81	3	52.80	52.80	54	2,941	1.84%
2022/01/07	14	53.19	28	53.47	52.50	-14	2,936	-0.48%
2022/01/06	3	55.17	11	54.53	54.50	-8	2,914	-0.27%
2022/01/05	6	55.62	14	55.72	55.30	-8	2,911	-0.27%
2022/01/04	31	56.47	2	56.10	57.00	29	2,892	1.00%
2022/01/03	2	56.70	0	0.00	55.90	2	2,879	0.07%
2021/12/30	0	0.00	23	56.17	56.50	-23	2,872	-0.80%
2021/12/29	10	55.85	29	56.08	57.00	-19	2,847	-0.67%
2021/12/28	0	0.00	32	54.85	54.20	-32	2,795	-1.14%
2021/12/27	1	54.80	20	55.14	55.00	-19	2,796	-0.68%
2021/12/24	2	55.20	3	55.23	54.70	-1	2,806	-0.04%
2021/12/23	35	55.66	43	55.42	55.10	-8	2,803	-0.29%
2021/12/22	7	56.40	21	55.76	55.40	-14	2,803	-0.50%
2021/12/21	28	55.50	15	55.78	55.50	13	2,808	0.46%
2021/12/20	32	54.82	2	54.40	54.40	30	2,795	1.07%
2021/12/17	36	54.96	8	54.91	54.60	28	2,796	1.00%
2021/12/16	3	56.30	27	56.05	55.80	-24	2,782	-0.86%
2021/12/15	30	56.54	20	56.23	56.70	10	2,752	0.36%
2021/12/14	14	55.75	18	56.00	55.40	-4	2,735	-0.15%
2021/12/13	10	56.82	86	56.59	57.40	-76	2,710	-2.80%
2021/12/10	21	58.87	61	58.79	58.90	-40	2,637	-1.52%
2021/12/09	33	59.08	135	59.28	58.10	-102	2,655	-3.84%	大賣/鉅額交易
2021/12/08	68	57.82	123	57.07	59.90	-55	2,487	-2.21%	大賣/
2021/12/07	52	54.45	28	54.38	54.50	24	2,315	1.04%
2021/12/06	27	55.17	76	54.85	53.70	-49	2,300	-2.13%
2021/12/03	56	57.08	6	56.83	57.00	50	2,243	2.23%
2021/12/02	11	57.84	234	58.28	56.80	-223	2,244	-9.94%	大賣/鉅額交易
2021/12/01	50	58.18	3	57.30	59.10	47	2,149	2.19%
2021/11/30	0	0.00	112	58.50	57.20	-112	2,148	-5.21%	大賣/鉅額交易
2021/11/29	67	57.48	9	57.19	58.20	58	2,120	2.74%
2021/11/26	120	56.69	0	0.00	56.20	120	2,083	5.76%	大買/鉅額交易
2021/11/25	11	57.95	1	58.10	58.00	10	2,106	0.47%
2021/11/24	86	58.37	3	57.97	58.80	83	2,161	3.84%
2021/11/23	9	57.68	13	59.03	58.20	-4	2,153	-0.19%
2021/11/22	7	60.80	76	61.16	60.60	-69	2,093	-3.30%
2021/11/19	90	59.55	3	61.17	60.50	87	2,026	4.29%
2021/11/18	13	60.08	10	62.69	60.00	3	1,952	0.15%
2021/11/17	0	0.00	87	57.99	60.90	-87	1,666	-5.22%
2021/11/16	20	54.35	20	53.92	55.40	0	1,463	0.00%
2021/11/15	11	52.55	7	53.04	52.90	4	1,358	0.29%
2021/11/12	114	51.54	1	50.60	52.00	113	1,265	8.93%	大買/鉅額交易
2021/11/11	2	49.53	195	50.34	49.35	-193	1,202	-16.05%	大賣/鉅額交易
2021/11/10	63	48.34	2	46.40	48.75	61	1,090	5.59%
2021/11/09	0	0.00	31	45.75	45.50	-31	1,069	-2.90%
2021/11/08	135	45.23	0	0.00	45.40	135	1,094	12.33%	大買/鉅額交易
2021/11/05	1	43.50	0	0.00	42.80	1	1,127	0.09%
2021/11/04	14	43.80	0	0.00	43.25	14	1,163	1.20%
2021/11/03	14	43.51	0	0.00	43.35	14	1,200	1.17%
2021/11/02	0	0.00	50	43.67	42.80	-50	1,239	-4.03%
2021/11/01	36	44.23	0	0.00	44.60	36	1,280	2.81%
2021/10/28	1	44.60	39	44.47	43.95	-38	1,472	-2.58%
2021/10/27	31	43.50	0	0.00	44.10	31	1,471	2.11%
2021/10/26	7	43.34	21	43.47	42.85	-14	1,493	-0.94%
2021/10/25	16	42.64	0	0.00	43.10	16	1,509	1.06%
2021/10/22	6	42.45	11	42.19	42.60	-5	1,529	-0.33%
2021/10/21	14	43.17	28	42.56	42.45	-14	1,559	-0.90%
2021/10/20	0	0.00	17	42.54	42.30	-17	1,581	-1.07%
2021/10/19	39	42.56	5	42.70	42.70	34	1,602	2.12%
2021/10/18	3	41.68	7	41.57	41.75	-4	1,627	-0.25%
2021/10/15	14	41.66	1	41.60	41.50	13	1,668	0.78%
2021/10/14	1	40.90	1	41.00	40.90	0	1,700	0.00%
2021/10/13	9	40.64	17	41.15	40.40	-8	1,774	-0.45%
2021/10/12	4	42.10	92	41.97	41.85	-88	1,836	-4.79%
2021/10/08	8	44.28	8	43.89	43.80	0	1,860	0.00%
2021/10/07	38	43.56	0	0.00	43.75	38	1,910	1.99%
2021/10/06	5	43.48	3	43.73	42.45	2	2,021	0.10%
2021/10/05	3	43.80	2	43.13	43.95	1	2,084	0.05%
2021/10/04	12	42.77	11	43.99	42.50	1	2,132	0.05%
2021/10/01	12	44.65	18	45.36	44.30	-6	2,161	-0.28%
2021/09/30	6	47.13	4	46.68	46.60	2	2,180	0.09%
2021/09/29	6	47.18	4	47.08	46.55	2	2,223	0.09%
2021/09/28	6	49.27	56	48.55	48.10	-50	2,316	-2.16%
2021/09/27	29	49.14	21	48.66	49.10	8	2,380	0.34%
2021/09/24	34	48.25	0	0.00	48.50	34	2,440	1.39%
2021/09/23	14	47.37	0	0.00	47.45	14	2,526	0.55%
2021/09/22	29	47.53	16	47.19	46.70	13	2,636	0.49%
2021/09/17	16	48.52	9	48.09	48.50	7	2,897	0.24%
2021/09/16	0	0.00	13	48.52	47.90	-13	3,174	-0.41%
2021/09/15	92	48.46	13	48.27	48.05	79	3,480	2.27%
2021/09/14	15	51.84	236	50.27	49.40	-221	3,573	-6.18%	大賣/鉅額交易
2021/09/13	7	49.89	19	49.61	49.30	-12	3,550	-0.34%
2021/09/10	21	48.99	5	48.81	48.80	16	3,651	0.44%
2021/09/09	50	48.73	4	48.99	49.10	46	3,834	1.20%
2021/09/08	45	48.40	15	48.67	47.30	30	4,064	0.74%
2021/09/07	116	49.11	3	48.63	48.55	113	4,201	2.69%	大買/鉅額交易
2021/09/06	22	51.91	35	50.79	49.95	-13	4,362	-0.30%
2021/09/03	42	51.38	6	51.43	51.20	36	4,542	0.79%
2021/09/02	4	50.70	9	50.60	50.20	-5	4,521	-0.11%
2021/09/01	6	50.90	18	51.13	51.20	-12	4,539	-0.26%
2021/08/31	9	50.67	76	49.95	51.50	-67	4,566	-1.47%
2021/08/30	103	49.84	64	49.77	50.10	39	4,519	0.86%	大買/
2021/08/27	39	47.12	29	47.67	48.00	10	4,460	0.22%
2021/08/26	10	46.64	35	46.80	46.45	-25	4,513	-0.55%
2021/08/25	83	47.37	84	47.00	46.90	-1	4,547	-0.02%
2021/08/24	9	46.43	17	46.22	46.50	-8	4,660	-0.17%
2021/08/23	35	45.85	15	45.82	46.10	20	4,718	0.42%
2021/08/20	51	44.10	12	43.42	44.20	39	4,717	0.83%
2021/08/19	7	45.18	26	44.68	43.25	-19	4,740	-0.40%
2021/08/18	39	43.23	36	44.39	45.40	3	4,791	0.06%
2021/08/17	17	44.16	10	44.26	42.70	7	4,771	0.15%
2021/08/16	14	45.44	15	45.27	44.60	-1	4,751	-0.02%
2021/08/13	15	46.63	9	46.69	46.75	6	4,730	0.13%
2021/08/12	10	45.89	28	47.35	47.65	-18	4,706	-0.38%
2021/08/11	9	46.21	59	46.80	45.00	-50	4,673	-1.07%
2021/08/10	41	48.89	14	48.48	49.20	27	4,626	0.58%
2021/08/09	30	50.29	16	49.93	48.75	14	4,604	0.30%
2021/08/06	29	52.78	0	0.00	51.10	29	4,583	0.63%
2021/08/05	10	52.94	32	52.12	52.70	-22	4,553	-0.48%
2021/08/04	3	52.23	36	52.68	52.90	-33	4,527	-0.73%
2021/08/03	22	52.35	60	51.80	53.30	-38	4,479	-0.85%
2021/08/02	7	48.18	2	47.73	48.70	5	4,346	0.12%
2021/07/30	18	49.60	22	49.05	47.55	-4	4,345	-0.09%
2021/07/29	49	47.55	5	47.99	48.80	44	4,328	1.02%
2021/07/28	77	46.87	23	46.67	46.90	54	4,322	1.25%
2021/07/27	16	49.29	11	49.63	48.50	5	4,354	0.11%
2021/07/26	1	50.10	2	50.95	51.10	-1	4,416	-0.02%
2021/07/23	5	49.86	6	49.92	49.50	-1	4,615	-0.02%
2021/07/22	11	50.26	10	50.75	49.20	1	4,692	0.02%
2021/07/21	111	49.46	66	49.44	48.95	45	4,704	0.96%	大買/
2021/07/20	6	50.66	91	50.35	48.90	-85	4,675	-1.82%
2021/07/19	8	53.03	247	52.42	52.00	-239	4,654	-5.13%	大賣/鉅額交易
2021/07/16	3	50.45	62	50.92	52.30	-59	4,610	-1.28%
2021/07/15	167	48.37	1	48.40	48.80	166	4,555	3.64%	大買/鉅額交易
2021/07/14	159	48.49	8	48.60	47.70	151	4,537	3.33%	大買/鉅額交易
2021/07/13	69	52.60	148	52.48	50.20	-79	4,505	-1.75%	大賣/
2021/07/12	5	51.90	106	52.13	52.10	-101	4,400	-2.30%	大賣/鉅額交易
2021/07/09	85	52.07	6	51.97	53.20	79	4,342	1.82%
2021/07/08	30	51.38	12	51.60	50.70	18	4,320	0.42%
2021/07/07	5	52.74	11	52.84	52.20	-6	4,321	-0.14%
2021/07/06	0	0.00	60	53.02	52.50	-60	4,303	-1.39%
2021/07/05	72	53.76	14	52.50	54.90	58	4,279	1.36%
2021/07/02	2	53.20	70	52.98	53.40	-68	4,197	-1.62%
2021/07/01	94	51.15	27	51.39	51.20	67	4,150	1.61%
2021/06/30	142	53.67	14	54.13	52.60	128	4,134	3.10%	大買/鉅額交易
2021/06/29	80	54.01	7	53.99	54.20	73	4,241	1.72%
2021/06/28	18	56.11	327	56.68	56.00	-309	4,420	-6.99%	大賣/鉅額交易
2021/06/25	349	53.71	71	52.47	53.90	278	4,195	6.63%	大買/鉅額交易
2021/06/24	64	49.09	32	48.68	49.00	32	3,921	0.82%
2021/06/23	4	43.58	4	44.04	47.45	0	3,624	0.00%
2021/06/22	2	43.65	3	44.15	43.15	-1	3,524	-0.03%
2021/06/21	42	45.65	42	45.54	44.55	0	3,465	0.00%
2021/06/18	14	45.78	84	46.41	44.70	-70	3,360	-2.08%
2021/06/17	87	44.54	19	43.71	45.50	68	3,186	2.13%
2021/06/16	6	41.37	32	41.74	41.45	-26	2,967	-0.88%
2021/06/15	91	40.14	65	40.89	42.10	26	2,908	0.89%
2021/06/11	20	40.05	34	39.88	38.30	-14	2,772	-0.50%
2021/06/10	15	38.44	14	38.18	38.25	1	2,623	0.04%
2021/06/09	6	38.74	12	38.93	38.25	-6	2,619	-0.23%
2021/06/08	11	38.05	7	38.51	39.00	4	2,586	0.15%
2021/06/07	14	37.20	0	0.00	37.10	14	2,556	0.55%
2021/06/04	4	38.01	6	37.93	37.55	-2	2,547	-0.08%
2021/06/03	4	37.75	3	39.02	38.15	1	2,533	0.04%
2021/06/02	4	38.59	0	0.00	37.90	4	2,464	0.16%
2021/06/01	0	0.00	25	38.73	39.20	-25	2,435	-1.03%
2021/05/28	0	0.00	8	34.97	35.20	-8	2,233	-0.36%
2021/05/27	2	34.40	48	34.16	35.75	-46	2,224	-2.07%
2021/05/26	32	35.02	30	33.97	35.50	2	2,223	0.09%
2021/05/25	2	32.40	0	0.00	32.35	2	2,172	0.09%
2021/05/24	3	31.88	0	0.00	31.90	3	2,173	0.14%
2021/05/21	3	31.35	0	0.00	31.40	3	2,181	0.14%
2021/05/20	0	0.00	2	30.88	30.85	-2	2,194	-0.09%
2021/05/19	0	0.00	2	31.48	31.30	-2	2,208	-0.09%
2021/05/18	3	30.78	1	30.40	31.35	2	2,208	0.09%
2021/05/17	12	29.36	0	0.00	29.00	12	2,210	0.54%
2021/05/14	4	31.64	18	31.04	30.60	-14	2,194	-0.64%
2021/05/13	5	29.86	1	30.60	30.90	4	2,176	0.18%
2021/05/12	25	31.32	14	32.08	30.95	11	2,165	0.51%
2021/05/11	19	33.92	38	33.89	33.50	-19	2,141	-0.89%
2021/05/10	4	35.19	32	35.45	35.05	-28	2,127	-1.32%
2021/05/07	9	34.36	5	34.31	35.00	4	2,122	0.19%
2021/05/06	5	33.84	9	33.48	33.60	-4	2,112	-0.19%
2021/05/05	3	34.05	11	34.35	33.85	-8	2,105	-0.38%
2021/05/04	45	34.06	10	34.30	34.00	35	2,097	1.67%
2021/05/03	2	38.20	101	38.00	36.70	-99	2,042	-4.85%	大賣/
2021/04/29	108	40.97	79	40.95	40.55	29	1,952	1.49%	大買/
2021/04/28	15	36.98	43	38.13	38.50	-28	1,734	-1.61%
2021/04/27	31	36.68	5	36.37	36.80	26	1,640	1.59%
2021/04/26	8	35.55	1	35.80	35.65	7	1,601	0.44%
2021/04/23	2	34.10	7	34.71	35.15	-5	1,589	-0.31%
2021/04/22	21	35.20	2	34.75	34.10	19	1,584	1.20%
2021/04/21	22	36.27	3	36.35	36.10	19	1,558	1.22%
2021/04/20	22	36.18	3	36.22	36.30	19	1,579	1.20%
2021/04/19	11	36.05	0	0.00	36.10	11	1,582	0.70%
2021/04/16	12	35.80	0	0.00	35.40	12	1,567	0.77%
2021/04/15	14	35.07	0	0.00	35.30	14	1,598	0.88%
2021/04/14	58	34.55	82	34.73	34.60	-24	1,591	-1.51%
2021/04/13	5	36.80	14	36.64	35.50	-9	1,571	-0.57%
2021/04/12	28	35.82	29	35.82	35.65	-1	1,536	-0.07%
2021/04/09	18	35.74	18	36.64	35.80	0	1,523	0.00%
2021/04/08	29	36.57	1	36.35	36.60	28	1,504	1.86%
2021/04/07	13	36.00	12	36.38	36.35	1	1,488	0.07%
2021/04/06	23	37.75	43	36.96	36.65	-20	1,532	-1.31%
2021/04/01	7	37.44	37	37.43	38.25	-30	1,497	-2.00%
2021/03/31	0	0.00	5	36.88	37.25	-5	1,303	-0.38%
2021/03/30	0	0.00	57	32.92	33.90	-57	1,014	-5.62%
2021/03/29	0	0.00	16	31.71	31.85	-16	972	-1.64%
2021/03/26	0	0.00	34	31.79	31.55	-34	969	-3.51%
2021/03/25	0	0.00	59	31.52	31.35	-59	959	-6.15%
2021/03/24	0	0.00	21	31.58	31.40	-21	972	-2.16%
2021/03/23	0	0.00	80	31.97	31.55	-80	1,051	-7.61%
2021/03/22	0	0.00	31	31.90	31.90	-31	1,064	-2.91%
2021/03/19	0	0.00	35	32.63	32.10	-35	1,054	-3.32%
2021/03/18	0	0.00	142	33.15	32.95	-142	1,031	-13.77%	大賣/鉅額交易
2021/03/17	92	31.75	0	0.00	33.45	92	961	9.57%
2021/03/16	36	31.73	0	0.00	31.15	36	916	3.93%
2021/03/15	32	30.92	0	0.00	31.10	32	867	3.69%
2021/03/12	8	30.60	0	0.00	30.55	8	862	0.93%
2021/03/11	7	30.70	0	0.00	30.55	7	876	0.80%
2021/03/10	23	30.30	0	0.00	30.45	23	907	2.53%
2021/03/05	22	30.46	0	0.00	30.40	22	923	2.38%
2021/03/04	18	30.32	0	0.00	30.00	18	928	1.94%
2021/03/03	29	30.26	0	0.00	30.35	29	926	3.13%
2021/03/02	18	30.87	0	0.00	30.25	18	922	1.95%
2021/02/26	27	30.70	11	30.40	30.60	16	910	1.76%
2021/02/25	21	30.00	0	0.00	30.20	21	875	2.40%
2021/02/24	36	29.66	0	0.00	29.35	36	864	4.16%
2021/02/23	36	30.16	0	0.00	30.00	36	862	4.17%
2021/02/22	29	30.26	0	0.00	30.00	29	858	3.38%
2021/02/19	52	29.89	0	0.00	29.85	52	849	6.12%
2021/02/18	60	29.05	0	0.00	29.05	60	837	7.17%
2021/02/02	1	27.05	0	0.00	26.95	1	830	0.12%
2021/01/29	5	26.63	0	0.00	26.50	5	833	0.60%
2021/01/28	6	27.66	0	0.00	27.50	6	828	0.72%
2021/01/21	0	0.00	5	27.55	27.45	-5	820	-0.61%
2021/01/20	0	0.00	7	28.30	27.60	-7	813	-0.86%
2021/01/05	1	29.75	0	0.00	29.70	1	693	0.14%
2020/12/15	1	28.95	0	0.00	28.75	1	433	0.23%
2020/12/11	1	29.50	0	0.00	29.55	1	428	0.23%
2020/12/04	0	0.00	4	29.55	29.85	-4	388	-1.03%
2020/12/01	4	28.30	4	28.20	28.50	0	321	0.00%
2020/11/24	4	28.20	0	0.00	27.95	4	355	1.13%
2020/11/13	0	0.00	1	27.00	26.85	-1	394	-0.25%
2020/11/12	0	0.00	1	26.75	26.50	-1	459	-0.22%
2020/11/11	0	0.00	1	26.70	26.80	-1	478	-0.21%
2020/11/09	0	0.00	2	26.78	26.65	-2	493	-0.41%
2020/11/06	2	26.90	0	0.00	26.45	2	500	0.40%
2020/10/16	0	0.00	1	26.65	26.85	-1	747	-0.13%
2020/10/15	1	26.80	0	0.00	26.75	1	750	0.13%
2020/10/14	0	0.00	1	26.80	26.65	-1	761	-0.13%
2020/10/13	0	0.00	1	26.65	26.85	-1	782	-0.13%
2020/09/17	0	0.00	8	28.14	28.15	-8	1,154	-0.69%
2020/08/31	0	0.00	42	28.65	28.80	-42	1,343	-3.13%
2020/08/27	0	0.00	4	28.30	28.20	-4	1,364	-0.29%
2020/08/26	4	28.30	0	0.00	28.30	4	1,381	0.29%
2020/08/20	13	27.88	0	0.00	27.70	13	1,432	0.91%
2020/08/18	12	30.48	0	0.00	30.00	12	1,405	0.85%
2020/08/17	25	29.86	0	0.00	29.95	25	1,350	1.85%
2020/08/11	3	29.80	3	29.50	29.20	0	1,409	0.00%
2020/07/30	0	0.00	26	27.52	27.50	-26	1,722	-1.51%
2020/07/14	1	29.05	0	0.00	29.50	1	1,913	0.05%
2020/07/13	2	29.18	0	0.00	29.05	2	1,992	0.10%
2020/07/10	1	28.75	0	0.00	28.75	1	2,023	0.05%
2020/07/03	24	30.26	0	0.00	30.10	24	2,076	1.16%
2020/06/15	0	0.00	1	28.00	27.70	-1	2,025	-0.05%
2020/06/12	0	0.00	3	27.37	27.60	-3	2,034	-0.15%
2020/06/11	0	0.00	18	28.92	28.10	-18	2,042	-0.88%
2020/06/10	0	0.00	1	28.90	28.80	-1	2,049	-0.05%
2020/06/09	0	0.00	1	30.00	28.75	-1	2,072	-0.05%
2020/06/08	0	0.00	23	30.53	30.00	-23	2,072	-1.11%
2020/06/05	30	30.66	0	0.00	30.90	30	2,014	1.49%
2020/06/04	9	30.26	1	30.60	30.05	8	1,995	0.40%
2020/06/03	3	30.00	1	29.90	30.05	2	1,993	0.10%
2020/06/02	0	0.00	1	30.00	29.55	-1	2,035	-0.05%
2020/05/29	0	0.00	1	28.95	29.10	-1	2,014	-0.05%
2020/05/28	0	0.00	1	29.45	28.85	-1	2,028	-0.05%
2020/05/26	0	0.00	1	29.40	29.00	-1	2,026	-0.05%
2020/05/25	1	28.50	1	28.85	29.25	0	2,035	0.00%
2020/05/22	0	0.00	2	29.13	28.65	-2	2,040	-0.10%
2020/05/21	3	29.10	1	28.60	29.20	2	2,074	0.10%
2020/05/19	0	0.00	3	29.05	28.50	-3	2,199	-0.14%
2020/05/18	0	0.00	1	30.35	28.85	-1	2,211	-0.05%
2020/05/13	0	0.00	4	30.50	30.05	-4	2,110	-0.19%
2020/05/12	9	30.55	30	30.21	31.20	-21	2,133	-0.98%
2020/05/11	25	29.20	0	0.00	29.65	25	1,953	1.28%
2020/05/05	0	0.00	1	28.90	29.10	-1	1,885	-0.05%
2020/04/30	0	0.00	1	28.75	28.55	-1	1,863	-0.05%
2020/04/29	0	0.00	1	28.55	28.55	-1	1,871	-0.05%
2020/04/28	0	0.00	1	28.45	28.55	-1	1,875	-0.05%
2020/04/24	0	0.00	1	28.15	27.85	-1	2,020	-0.05%
2020/04/23	0	0.00	1	27.90	27.85	-1	2,016	-0.05%
2020/04/21	0	0.00	1	28.75	26.80	-1	1,981	-0.05%
2020/04/20	0	0.00	1	28.00	28.75	-1	1,951	-0.05%
2020/04/16	0	0.00	1	26.55	28.35	-1	1,764	-0.06%
2020/04/15	0	0.00	1	25.30	25.80	-1	1,690	-0.06%
2020/04/13	0	0.00	1	25.20	24.90	-1	1,721	-0.06%
2020/04/09	0	0.00	1	24.40	23.50	-1	1,782	-0.06%
2020/04/06	0	0.00	1	20.80	20.90	-1	1,790	-0.06%
2020/04/01	0	0.00	1	20.30	20.50	-1	1,834	-0.05%
2020/03/20	19	17.98	1	18.15	18.80	18	2,369	0.76%
2020/03/19	24	17.19	44	17.49	17.10	-20	2,378	-0.84%
2020/03/18	8	20.77	0	0.00	18.95	8	2,391	0.33%
2020/03/17	25	21.30	0	0.00	20.95	25	2,452	1.02%
2020/03/16	3	22.75	0	0.00	22.70	3	2,483	0.12%
2020/03/13	1	23.00	29	23.00	23.40	-28	2,501	-1.12%
2020/03/12	1	27.15	0	0.00	25.45	1	2,523	0.04%
2020/03/10	1	26.20	0	0.00	26.90	1	2,851	0.04%
2020/03/09	1	27.45	2	26.80	26.70	-1	3,049	-0.03%
2020/03/06	1	27.60	3	27.95	27.95	-2	3,500	-0.06%
2020/03/05	2	27.35	3	27.70	27.70	-1	3,544	-0.03%
2020/03/04	1	27.40	0	0.00	27.25	1	3,608	0.03%
2020/03/03	1	28.30	5	28.30	27.60	-4	3,605	-0.11%
2020/03/02	1	26.30	1	26.30	27.05	0	3,582	0.00%
2020/02/27	4	26.85	0	0.00	26.80	4	3,564	0.11%
2020/02/26	8	28.33	0	0.00	28.25	8	3,539	0.23%
2020/02/25	8	28.66	0	0.00	28.75	8	3,520	0.23%
2020/02/24	14	28.90	2	29.70	28.90	12	3,502	0.34%
2020/02/21	1	30.75	31	31.13	30.50	-30	3,456	-0.87%
2020/02/20	12	29.20	0	0.00	29.50	12	3,318	0.36%
2020/02/19	1	28.45	5	28.40	28.70	-4	3,290	-0.12%
2020/02/18	0	0.00	1	27.70	28.60	-1	3,255	-0.03%
2020/02/17	5	27.70	0	0.00	27.50	5	3,192	0.16%
2020/02/14	0	0.00	1	28.05	28.10	-1	3,180	-0.03%
2020/02/13	1	27.30	0	0.00	27.65	1	3,163	0.03%
2020/02/12	8	26.38	0	0.00	26.85	8	3,082	0.26%
2020/02/11	1	26.30	0	0.00	26.15	1	3,076	0.03%
2020/02/10	13	25.82	3	25.75	25.85	10	3,071	0.33%
2020/02/07	1	26.40	0	0.00	26.40	1	3,066	0.03%
2020/01/31	4	26.76	0	0.00	27.35	4	3,045	0.13%
2020/01/20	3	28.70	0	0.00	30.35	3	2,978	0.10%
2020/01/17	1	28.35	0	0.00	28.00	1	2,838	0.04%
2020/01/16	1	28.35	0	0.00	28.05	1	2,828	0.04%
2020/01/14	0	0.00	1	29.10	28.85	-1	2,813	-0.04%
2020/01/13	20	28.48	2	28.63	28.80	18	2,805	0.64%
2020/01/10	0	0.00	2	28.25	27.80	-2	2,784	-0.07%
2020/01/09	3	27.70	1	27.30	28.15	2	2,772	0.07%
2020/01/08	0	0.00	4	28.31	27.55	-4	2,755	-0.15%
2020/01/07	0	0.00	33	28.20	28.70	-33	2,720	-1.21%
2020/01/06	0	0.00	3	28.03	28.20	-3	2,698	-0.11%
2020/01/03	73	28.45	0	0.00	27.30	73	2,651	2.75%
2019/12/31	3	30.47	0	0.00	29.95	3	2,555	0.12%
2019/12/26	2	31.00	14	31.37	31.40	-12	2,480	-0.48%
2019/12/25	0	0.00	80	30.86	31.25	-80	2,435	-3.28%
2019/12/24	6	31.70	26	31.73	31.70	-20	2,370	-0.84%
2019/12/23	35	30.38	9	30.31	30.50	26	2,250	1.16%
2019/12/20	20	32.00	21	31.78	30.60	-1	2,194	-0.05%
2019/12/19	0	0.00	1	34.95	33.95	-1	2,074	-0.05%
2019/12/18	0	0.00	4	33.80	34.75	-4	2,056	-0.19%
2019/12/17	0	0.00	2	33.50	33.65	-2	2,039	-0.10%
2019/12/16	0	0.00	1	31.60	33.00	-1	2,027	-0.05%
2019/12/13	0	0.00	1	32.20	31.65	-1	2,006	-0.05%
2019/12/12	0	0.00	1	34.70	32.20	-1	1,971	-0.05%
2019/12/11	0	0.00	6	32.75	34.15	-6	1,895	-0.32%
2019/12/10	0	0.00	22	32.38	32.40	-22	1,851	-1.19%
2019/12/09	0	0.00	21	32.06	32.60	-21	1,825	-1.15%
2019/12/06	0	0.00	31	30.82	30.85	-31	1,781	-1.74%
2019/12/05	23	31.36	46	30.83	31.65	-23	1,731	-1.33%
2019/12/04	101	27.78	89	28.03	28.80	12	1,411	0.85%	大買/
2019/12/03	9	27.05	121	26.97	27.95	-112	1,212	-9.23%	大賣/鉅額交易
2019/12/02	0	0.00	4	24.36	25.45	-4	752	-0.53%
2019/11/29	1	20.95	29	21.92	23.15	-28	664	-4.21%
2019/11/28	0	0.00	2	21.05	21.05	-2	613	-0.33%
2019/11/27	5	20.93	2	20.90	20.95	3	628	0.48%
2019/11/26	0	0.00	2	20.93	20.80	-2	666	-0.30%
2019/11/25	1	20.75	1	20.60	20.90	0	690	0.00%
2019/11/22	0	0.00	2	20.80	20.60	-2	701	-0.29%
2019/11/21	3	20.80	1	20.60	20.80	2	715	0.28%
2019/11/20	0	0.00	4	20.68	20.65	-4	736	-0.54%
2019/11/19	2	20.80	2	20.93	20.80	0	786	0.00%
2019/11/18	1	20.85	1	20.80	20.95	0	801	0.00%
2019/11/15	2	20.73	1	20.90	20.70	1	825	0.12%
2019/11/14	0	0.00	4	20.61	20.60	-4	839	-0.48%
2019/11/13	0	0.00	3	20.82	20.70	-3	857	-0.35%
2019/11/12	1	20.70	2	20.60	20.70	-1	890	-0.11%
2019/11/11	1	20.60	1	20.60	20.60	0	925	0.00%
2019/11/08	1	20.60	1	20.60	20.60	0	970	0.00%
2019/11/07	1	20.60	2	21.00	20.60	-1	999	-0.10%
2019/11/06	1	21.20	1	21.15	20.90	0	1,014	0.00%
2019/11/05	0	0.00	2	21.35	21.10	-2	1,050	-0.19%
2019/11/04	0	0.00	1	21.75	21.30	-1	1,068	-0.09%
2019/11/01	0	0.00	10	21.29	21.55	-10	1,060	-0.94%
2019/10/31	0	0.00	3	20.73	20.60	-3	1,093	-0.27%
2019/10/30	0	0.00	2	20.83	20.65	-2	1,131	-0.18%
2019/10/29	0	0.00	2	21.15	20.75	-2	1,203	-0.17%
2019/10/28	0	0.00	2	21.10	21.10	-2	1,292	-0.15%
2019/10/25	2	21.10	0	0.00	21.05	2	1,450	0.14%
2019/10/24	0	0.00	2	21.28	21.25	-2	1,576	-0.13%
2019/10/23	4	21.30	2	21.18	21.40	2	1,586	0.13%
2019/10/22	0	0.00	2	21.08	21.05	-2	1,586	-0.13%
2019/10/21	0	0.00	2	21.20	21.00	-2	1,595	-0.13%
2019/10/18	1	21.35	2	21.40	21.30	-1	1,610	-0.06%
2019/10/16	2	22.10	0	0.00	21.35	2	1,617	0.12%
2019/10/15	2	21.88	0	0.00	21.95	2	1,609	0.12%
2019/10/14	2	20.98	3	21.65	21.65	-1	1,585	-0.06%
2019/10/09	3	21.08	0	0.00	20.90	3	1,578	0.19%
2019/10/08	2	21.55	0	0.00	21.15	2	1,577	0.13%
2019/10/07	3	21.73	0	0.00	21.70	3	1,570	0.19%
2019/10/04	2	22.10	0	0.00	21.70	2	1,562	0.13%
2019/10/03	0	0.00	35	22.31	22.00	-35	1,556	-2.25%
2019/10/02	8	21.95	0	0.00	22.40	8	1,537	0.52%
2019/10/01	1	21.85	0	0.00	21.85	1	1,534	0.07%
2019/09/27	1	22.35	0	0.00	21.80	1	1,548	0.06%
2019/09/26	17	22.03	0	0.00	22.00	17	1,570	1.08%
2019/09/25	1	22.80	0	0.00	22.25	1	1,590	0.06%
2019/09/24	7	22.59	13	22.58	22.60	-6	1,572	-0.38%
2019/09/23	4	22.60	3	22.37	22.35	1	1,547	0.06%
2019/09/20	14	22.30	20	21.97	22.30	-6	1,530	-0.39%
2019/09/19	10	21.50	2	21.65	21.65	8	1,500	0.53%
2019/09/18	1	20.95	0	0.00	20.90	1	1,484	0.07%
2019/09/17	2	21.10	0	0.00	20.90	2	1,475	0.14%
2019/09/16	3	21.30	0	0.00	21.10	3	1,471	0.20%
2019/09/12	9	21.29	13	21.18	21.30	-4	1,465	-0.27%
2019/09/11	1	21.35	0	0.00	21.20	1	1,460	0.07%
2019/09/10	1	21.95	17	21.75	21.35	-16	1,449	-1.10%
2019/09/09	1	22.40	0	0.00	21.80	1	1,438	0.07%
2019/09/06	30	21.91	2	22.00	22.00	28	1,416	1.98%
2019/09/05	2	21.58	1	21.60	21.40	1	1,374	0.07%
2019/09/04	2	21.30	1	21.20	21.45	1	1,359	0.07%
2019/09/03	1	21.45	1	21.45	21.20	0	1,346	0.00%
2019/09/02	2	21.25	8	21.38	21.40	-6	1,328	-0.45%
2019/08/30	1	21.60	8	21.30	21.20	-7	1,307	-0.54%
2019/08/29	21	20.80	0	0.00	21.20	21	1,286	1.63%
2019/08/28	3	20.63	1	20.55	20.65	2	1,247	0.16%
2019/08/27	2	20.10	3	20.27	20.35	-1	1,222	-0.08%
2019/08/26	12	19.75	0	0.00	20.00	12	1,210	0.99%
2019/08/23	10	20.26	0	0.00	20.10	10	1,195	0.84%
2019/08/22	11	20.79	29	20.92	20.80	-18	1,171	-1.54%
2019/08/21	7	20.66	7	20.65	20.65	0	1,120	0.00%
2019/08/20	1	21.50	1	21.65	21.65	0	1,117	0.00%
2019/08/19	2	21.58	19	21.46	21.40	-17	1,091	-1.56%
2019/08/16	3	21.73	21	21.68	21.50	-18	1,075	-1.67%
2019/08/15	1	20.95	2	20.95	21.40	-1	1,056	-0.09%
2019/08/14	2	21.80	14	21.63	21.60	-12	1,023	-1.17%
2019/08/13	2	21.08	1	21.60	21.60	1	986	0.10%
2019/08/12	3	20.75	13	20.90	21.15	-10	941	-1.06%
2019/08/08	2	21.35	12	21.13	20.80	-10	913	-1.10%
2019/08/07	3	20.60	2	21.20	21.20	1	893	0.11%
2019/08/06	1	20.10	0	0.00	20.40	1	857	0.12%
2019/08/05	7	20.65	11	21.05	20.95	-4	842	-0.47%
2019/08/02	20	21.22	0	0.00	20.80	20	831	2.41%
2019/08/01	5	23.05	0	0.00	22.50	5	790	0.63%
2019/07/31	10	22.94	0	0.00	23.45	10	789	1.27%
2019/07/30	24	22.53	0	0.00	23.35	24	729	3.29%
2019/07/29	61	23.08	14	23.28	22.75	47	638	7.36%
2019/07/26	2	20.00	0	0.00	21.60	2	481	0.42%
2019/07/25	2	19.55	0	0.00	19.80	2	352	0.57%
2019/07/24	2	19.75	0	0.00	19.60	2	343	0.58%
2019/07/23	0	0.00	3	19.62	19.70	-3	344	-0.87%
2019/07/22	2	19.58	0	0.00	19.60	2	338	0.59%
2019/07/19	2	19.15	0	0.00	19.15	2	326	0.61%
2019/07/18	2	19.28	0	0.00	19.05	2	354	0.56%
2019/07/17	2	19.30	0	0.00	19.40	2	355	0.56%
2019/07/16	2	19.35	0	0.00	19.35	2	388	0.51%
2019/07/09	0	0.00	3	19.15	19.00	-3	527	-0.57%
2019/07/08	0	0.00	2	19.30	19.15	-2	528	-0.38%
2019/07/02	0	0.00	3	18.40	19.50	-3	580	-0.52%
2019/06/27	0	0.00	3	18.20	18.15	-3	551	-0.54%
2019/06/21	9	18.24	0	0.00	18.30	9	558	1.61%
2019/06/20	1	18.10	0	0.00	18.20	1	558	0.18%
2019/06/19	1	17.95	3	17.97	18.05	-2	559	-0.36%
2019/06/18	0	0.00	4	17.96	17.90	-4	561	-0.71%
2019/06/17	1	17.90	0	0.00	17.95	1	564	0.18%
2019/06/12	0	0.00	2	17.95	18.05	-2	580	-0.34%
2019/06/06	0	0.00	8	17.83	17.80	-8	584	-1.37%
2019/06/05	0	0.00	8	17.92	17.95	-8	585	-1.37%
2019/06/04	0	0.00	3	17.92	17.90	-3	589	-0.51%
2019/05/30	1	18.00	0	0.00	18.00	1	643	0.16%
2019/05/28	0	0.00	4	18.25	18.25	-4	648	-0.62%
2019/05/27	0	0.00	4	18.30	18.30	-4	649	-0.62%
2019/05/22	0	0.00	1	18.05	17.95	-1	637	-0.16%
2019/05/21	1	18.00	0	0.00	18.05	1	638	0.16%
2019/05/17	2	17.95	8	18.23	18.00	-6	659	-0.91%
2019/05/16	3	18.23	0	0.00	18.20	3	662	0.45%
2019/05/15	2	18.35	0	0.00	18.30	2	661	0.30%
2019/05/14	7	17.86	0	0.00	18.30	7	661	1.06%
2019/05/13	4	18.43	0	0.00	18.40	4	659	0.61%
2019/05/10	1	19.10	7	19.19	18.70	-6	653	-0.92%
2019/05/09	2	19.10	3	19.57	19.10	-1	647	-0.15%
2019/05/08	0	0.00	1	19.75	19.75	-1	635	-0.16%
2019/05/06	4	18.80	0	0.00	18.80	4	582	0.69%
2019/05/03	6	19.33	0	0.00	19.40	6	578	1.04%
2019/04/23	3	19.77	0	0.00	19.70	3	514	0.58%
2019/04/09	3	18.35	0	0.00	19.05	3	313	0.96%
2019/04/08	2	17.93	0	0.00	18.20	2	239	0.84%
2019/03/29	3	17.67	0	0.00	17.85	3	273	1.10%
2019/03/28	0	0.00	6	17.58	17.60	-6	272	-2.20%
2019/03/26	0	0.00	2	17.68	17.65	-2	271	-0.74%
2019/03/20	0	0.00	5	18.15	18.05	-5	274	-1.82%
2019/03/18	2	17.85	0	0.00	17.85	2	278	0.72%
2019/03/15	3	17.87	0	0.00	17.75	3	293	1.02%
2019/03/14	2	17.90	0	0.00	17.70	2	335	0.60%
2019/03/11	2	17.80	0	0.00	17.70	2	358	0.56%
2019/03/06	2	17.58	0	0.00	18.55	2	370	0.54%
2018/12/14	6	16.58	0	0.00	16.80	6	251	2.39%
2018/12/12	5	16.95	0	0.00	16.90	5	248	2.01%
2018/12/06	5	17.83	0	0.00	17.10	5	171	2.91%
2018/12/04	102	17.23	0	0.00	16.95	102	157	64.89%	大買/鉅額交易
2018/12/03	112	16.98	0	0.00	17.00	112	158	70.62%	大買/鉅額交易
2018/10/31	0	0.00	11	14.29	14.35	-11	248	-4.42%
2018/10/30	0	0.00	1	14.05	14.15	-1	246	-0.41%
2018/10/29	0	0.00	1	13.95	14.15	-1	246	-0.41%
2018/10/26	0	0.00	6	14.07	14.15	-6	247	-2.43%
2018/10/25	0	0.00	2	14.13	13.95	-2	246	-0.81%
2018/10/23	0	0.00	1	14.40	14.60	-1	246	-0.41%
2018/08/22	0	0.00	2	17.25	17.35	-2	441	-0.45%
2018/08/21	0	0.00	1	17.30	17.25	-1	453	-0.22%
2018/08/20	0	0.00	1	17.35	17.25	-1	485	-0.21%
2018/08/02	4	17.04	0	0.00	17.00	4	480	0.83%
2018/07/30	3	17.25	0	0.00	17.20	3	479	0.63%
2018/07/27	4	17.25	0	0.00	17.10	4	478	0.84%
2018/07/26	3	17.20	0	0.00	17.25	3	478	0.63%
2018/07/25	4	17.11	0	0.00	17.10	4	477	0.84%
2018/07/24	4	17.16	0	0.00	17.20	4	473	0.84%
2018/07/23	1	17.30	0	0.00	17.10	1	473	0.21%
2018/07/20	0	0.00	3	17.25	17.15	-3	472	-0.63%
2018/07/18	0	0.00	1	18.75	18.65	-1	473	-0.21%
2018/07/16	0	0.00	3	18.95	18.75	-3	471	-0.64%
2018/07/13	0	0.00	3	18.93	19.00	-3	485	-0.62%
2018/07/12	0	0.00	4	18.64	18.65	-4	482	-0.83%
2018/07/11	0	0.00	2	18.43	18.40	-2	483	-0.41%
2018/07/10	0	0.00	2	18.60	18.60	-2	482	-0.41%
2018/07/09	0	0.00	2	18.45	18.70	-2	481	-0.42%
2018/07/06	0	0.00	1	18.50	18.50	-1	479	-0.21%
2018/07/05	0	0.00	1	18.90	18.70	-1	474	-0.21%
2018/07/04	0	0.00	1	19.05	18.95	-1	471	-0.21%
2018/07/03	0	0.00	1	19.40	19.10	-1	472	-0.21%
2018/07/02	0	0.00	2	20.25	19.50	-2	467	-0.43%
2018/06/29	0	0.00	1	20.15	20.10	-1	452	-0.22%
2018/06/28	0	0.00	1	20.00	19.85	-1	441	-0.23%
2018/06/27	0	0.00	1	20.05	19.95	-1	427	-0.23%
2018/06/26	0	0.00	2	19.10	20.25	-2	366	-0.55%
2018/06/25	0	0.00	1	19.35	19.15	-1	312	-0.32%
2018/06/22	0	0.00	1	19.45	19.40	-1	313	-0.32%
2018/06/21	0	0.00	1	19.20	19.75	-1	312	-0.32%
2018/06/20	0	0.00	1	19.15	19.10	-1	297	-0.34%
2018/06/15	0	0.00	1	19.95	20.05	-1	287	-0.35%
2018/06/14	0	0.00	1	18.95	19.70	-1	246	-0.41%
2018/06/13	0	0.00	1	19.25	18.95	-1	233	-0.43%
2018/06/12	0	0.00	1	19.35	19.15	-1	232	-0.43%
2018/06/11	0	0.00	1	19.15	19.40	-1	235	-0.42%
2018/06/06	0	0.00	1	19.35	19.40	-1	233	-0.43%
2018/06/05	0	0.00	1	19.25	19.35	-1	232	-0.43%
2018/06/04	0	0.00	2	19.18	18.85	-2	218	-0.91%
2018/06/01	0	0.00	2	18.93	18.85	-2	217	-0.92%
2018/05/30	0	0.00	1	19.85	19.50	-1	211	-0.47%
2018/05/25	0	0.00	2	17.78	17.80	-2	128	-1.55%
2018/05/24	0	0.00	12	17.80	17.90	-12	129	-9.27%
2018/05/23	3	17.90	0	0.00	18.00	3	130	2.30%
2018/05/22	1	18.00	0	0.00	18.10	1	130	0.77%
2018/05/09	0	0.00	7	18.29	18.25	-7	127	-5.49%
2018/05/08	0	0.00	9	18.32	18.40	-9	127	-7.06%
2018/05/07	0	0.00	11	18.25	18.25	-11	128	-8.56%
2018/05/04	0	0.00	5	18.16	18.20	-5	129	-3.85%
2018/05/03	0	0.00	1	18.20	18.25	-1	130	-0.76%
2018/04/23	3	18.50	0	0.00	18.55	3	138	2.16%
2018/04/19	3	18.77	0	0.00	18.70	3	139	2.15%
2018/04/16	3	19.08	0	0.00	18.80	3	126	2.38%
2018/04/13	2	19.10	0	0.00	19.15	2	127	1.57%
2018/04/12	2	19.13	0	0.00	19.20	2	132	1.51%
2018/04/11	2	19.30	0	0.00	19.25	2	142	1.40%
2018/04/10	2	19.20	0	0.00	19.20	2	147	1.36%
2018/04/09	2	18.90	0	0.00	19.10	2	148	1.35%
2018/04/03	1	18.85	0	0.00	19.00	1	146	0.68%
2018/04/02	1	19.40	0	0.00	19.15	1	148	0.68%
2018/03/30	1	19.50	0	0.00	19.55	1	186	0.54%
2018/03/29	1	19.60	0	0.00	19.55	1	189	0.53%
2018/03/28	2	19.48	0	0.00	19.50	2	191	1.04%
2018/03/27	1	19.80	0	0.00	19.60	1	191	0.52%
2018/03/26	1	18.90	0	0.00	19.80	1	190	0.52%
2018/03/23	1	18.80	0	0.00	18.85	1	188	0.53%
2018/03/22	2	19.50	0	0.00	19.25	2	186	1.07%
2018/03/21	1	18.95	0	0.00	19.50	1	186	0.54%
2018/03/20	1	18.85	0	0.00	18.90	1	185	0.54%
2018/03/19	1	19.00	0	0.00	18.90	1	186	0.54%
2018/03/16	1	18.65	0	0.00	18.70	1	185	0.54%
2018/03/14	1	18.70	0	0.00	18.70	1	184	0.54%
2018/03/13	1	18.60	0	0.00	18.70	1	185	0.54%
2018/03/12	1	18.70	0	0.00	18.70	1	184	0.54%
2018/03/09	1	18.95	0	0.00	18.70	1	183	0.55%
2018/03/08	1	18.75	0	0.00	18.65	1	182	0.55%
2018/03/05	1	18.80	0	0.00	18.70	1	191	0.52%
2018/03/02	1	19.05	0	0.00	19.00	1	195	0.51%
2018/03/01	2	19.08	0	0.00	19.20	2	197	1.01%
2018/02/27	2	19.35	0	0.00	19.35	2	202	0.99%
2018/02/23	1	18.50	0	0.00	18.70	1	229	0.44%