北基 (8927)-美商高盛券商分點個股進出

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

北基

(8927)

可現股當沖

股價
62.5
漲跌
▼0.9
漲幅
-1.42%
成交量
862張
產業
上櫃油電燃氣
41人加入追蹤

立即追蹤
本地時間:14:30

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

北基 (8927)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	7	62.74	6	62.60	62.50	1	492	0.20%
2024/04/18	11	62.70	42	62.19	63.40	-31	481	-6.44%
2024/04/17	30	61.23	0	0.00	61.80	30	462	6.48%
2024/04/16	0	0.00	32	60.76	59.10	-32	447	-7.15%
2024/04/15	26	58.00	14	58.79	59.80	12	431	2.78%
2024/04/12	0	0.00	3	57.97	57.20	-3	424	-0.71%
2024/04/11	0	0.00	40	58.74	58.50	-40	419	-9.54%
2024/04/10	0	0.00	6	58.70	58.80	-6	417	-1.44%
2024/04/09	0	0.00	6	58.13	58.80	-6	415	-1.44%
2024/04/08	0	0.00	26	58.53	58.50	-26	412	-6.30%
2024/04/03	46	57.30	0	0.00	57.30	46	404	11.36%
2024/04/02	1	56.20	16	55.88	56.30	-15	398	-3.77%
2024/04/01	14	56.70	13	56.74	56.40	1	394	0.25%
2024/03/27	0	0.00	14	55.54	55.50	-14	389	-3.59%
2024/03/26	17	55.82	0	0.00	55.40	17	390	4.35%
2024/03/25	0	0.00	5	55.56	55.70	-5	389	-1.28%
2024/03/22	1	55.70	1	55.80	55.40	0	409	0.00%
2024/03/21	1	55.20	21	55.36	55.30	-20	410	-4.87%
2024/03/20	6	55.70	1	55.50	55.50	5	413	1.21%
2024/03/19	4	55.70	5	55.42	55.20	-1	417	-0.24%
2024/03/18	0	0.00	6	55.60	55.40	-6	420	-1.43%
2024/03/15	0	0.00	5	55.60	55.40	-5	423	-1.18%
2024/03/14	4	55.50	32	56.03	55.50	-28	427	-6.54%
2024/03/13	0	0.00	32	56.70	56.80	-32	439	-7.27%
2024/03/12	14	57.25	49	57.14	57.10	-35	440	-7.94%
2024/03/11	19	57.51	13	57.46	57.50	6	453	1.32%
2024/03/08	9	56.47	19	55.69	55.40	-10	435	-2.30%
2024/03/07	5	55.40	12	55.40	55.40	-7	432	-1.62%
2024/03/06	1	55.80	37	55.61	55.20	-36	470	-7.66%
2024/03/05	22	56.20	20	55.62	56.20	2	507	0.39%
2024/03/04	3	52.80	21	53.11	53.30	-18	497	-3.62%
2024/03/01	0	0.00	21	53.65	53.00	-21	503	-4.17%
2024/02/29	29	53.80	29	54.09	53.80	0	501	0.00%
2024/02/27	6	54.65	13	54.87	54.50	-7	492	-1.42%
2024/02/26	12	55.50	31	55.71	55.50	-19	497	-3.82%
2024/02/23	10	56.00	13	56.32	56.00	-3	491	-0.61%
2024/02/22	4	57.00	45	56.72	56.80	-41	482	-8.50%
2024/02/21	0	0.00	48	56.43	56.80	-48	474	-10.13%
2024/02/20	0	0.00	15	55.21	56.00	-15	459	-3.26%
2024/02/19	2	54.25	10	54.32	55.00	-8	462	-1.73%
2024/02/16	20	51.86	22	51.98	52.00	-2	482	-0.41%
2024/02/15	14	52.04	0	0.00	52.30	14	490	2.85%
2024/02/05	15	51.40	21	51.51	52.00	-6	514	-1.17%
2024/02/02	5	51.74	3	51.90	51.30	2	521	0.38%
2024/02/01	3	52.07	4	52.43	52.10	-1	549	-0.18%
2024/01/31	1	51.90	0	0.00	52.20	1	569	0.18%
2024/01/30	16	51.91	3	52.27	52.00	13	577	2.25%
2024/01/29	7	50.76	5	50.80	50.90	2	577	0.35%
2024/01/26	0	0.00	18	50.53	50.80	-18	599	-3.00%
2024/01/25	0	0.00	3	50.90	50.90	-3	615	-0.49%
2024/01/23	0	0.00	3	50.50	50.30	-3	657	-0.46%
2024/01/22	0	0.00	7	50.63	50.80	-7	662	-1.06%
2024/01/19	0	0.00	22	50.55	50.90	-22	667	-3.30%
2024/01/18	6	50.20	39	50.33	50.70	-33	669	-4.93%
2024/01/17	2	50.60	18	50.59	50.40	-16	668	-2.39%
2024/01/16	0	0.00	17	50.85	50.80	-17	666	-2.55%
2024/01/15	0.3	51.50	2	51.10	51.20	-1.7	674	-0.26%
2024/01/12	2.6	50.63	42	50.55	50.80	-39.4	679	-5.81%
2024/01/11	3	50.80	13	50.74	50.90	-10	679	-1.47%
2024/01/10	5	50.92	32	50.94	50.50	-27	688	-3.92%
2024/01/09	2	51.35	26	51.27	51.00	-24	690	-3.48%
2024/01/08	0	0.00	1	52.20	51.80	-1	694	-0.14%
2024/01/05	0	0.00	17	51.62	51.50	-17	700	-2.43%
2024/01/04	6	51.35	13	51.37	51.90	-7	702	-1.00%
2024/01/03	7	51.74	0	0.00	51.60	7	716	0.98%
2024/01/02	12	52.19	0	0.00	51.90	12	719	1.67%
2023/12/29	6	52.10	5	51.50	52.30	1	723	0.14%
2023/12/28	2	51.50	9	51.50	51.80	-7	738	-0.95%
2023/12/27	3	52.10	8	51.88	51.60	-5	750	-0.67%
2023/12/26	10	51.59	4	51.48	51.60	6	763	0.79%
2023/12/25	17	51.16	9	51.16	51.00	8	790	1.01%
2023/12/22	11	50.99	2	51.10	51.00	9	812	1.11%
2023/12/21	0	0.00	10	51.78	51.20	-10	847	-1.18%
2023/12/20	0	0.00	12	52.29	52.70	-12	866	-1.39%
2023/12/19	19	51.22	5	50.94	51.30	14	874	1.60%
2023/12/18	3	51.70	0	0.00	51.10	3	860	0.35%
2023/12/15	22	51.59	18	51.24	51.90	4	873	0.46%
2023/12/14	13	51.50	12	51.47	51.70	1	925	0.11%
2023/12/13	9	51.29	15	52.00	51.20	-6	940	-0.64%
2023/12/12	53	52.58	25	52.73	52.30	28	957	2.92%
2023/12/11	79	53.25	29	53.42	53.30	50	965	5.18%
2023/12/08	188	53.20	14	52.81	53.50	174	978	17.78%	大買/鉅額交易
2023/12/07	20	51.44	28	51.47	51.80	-8	987	-0.81%
2023/12/06	30	51.43	54	51.52	51.30	-24	1,004	-2.39%
2023/12/05	36	52.33	30	52.16	51.90	6	1,000	0.60%
2023/12/04	16	53.08	40	52.86	52.90	-24	1,030	-2.33%
2023/12/01	13	52.84	102	53.73	52.40	-89	1,032	-8.62%	大賣/
2023/11/30	227	55.28	376	55.30	55.30	-149	1,000	-14.90%	大買/大賣/鉅額交易
2023/11/29	17	55.37	43	55.26	55.10	-26	997	-2.61%
2023/11/28	17	55.18	77	55.01	54.90	-60	1,024	-5.85%
2023/11/27	10	55.29	7	55.36	55.00	3	1,060	0.28%
2023/11/24	13	55.41	2	55.40	55.10	11	1,112	0.99%
2023/11/22	19.5	56.61	8	56.39	56.20	11.5	1,192	0.96%
2023/11/21	15	56.41	4	56.30	56.10	11	1,255	0.88%
2023/11/20	19	55.98	1	55.90	55.90	18	1,304	1.38%
2023/11/17	17	55.97	40	55.76	56.00	-23	1,345	-1.71%
2023/11/16	32	56.24	55	56.06	55.20	-23	1,346	-1.71%
2023/11/15	107	57.19	33	56.97	56.80	74	1,336	5.54%	大買/
2023/11/14	11	55.64	209	55.42	55.60	-198	1,309	-15.12%	大賣/鉅額交易
2023/11/13	29	56.19	125	56.12	56.00	-96	1,296	-7.40%	大賣/
2023/11/10	16	55.70	153	56.22	55.60	-137	1,277	-10.73%	大賣/鉅額交易
2023/11/09	31	57.10	15	57.21	56.60	16	1,269	1.26%
2023/11/08	25	56.55	6	56.10	57.00	19	1,256	1.51%
2023/11/07	41	57.12	30	57.13	56.70	11	1,242	0.89%
2023/11/06	0	0.00	54	58.16	57.90	-54	1,243	-4.34%
2023/11/03	12	58.62	16	58.51	58.70	-4	1,250	-0.32%
2023/11/02	2	58.45	20	58.34	58.60	-18	1,238	-1.45%
2023/11/01	28	58.20	70	58.08	58.50	-42	1,233	-3.41%
2023/10/31	4.8	58.00	42	58.05	58.40	-37.2	1,231	-3.02%
2023/10/30	11	58.25	19	58.27	58.50	-8	1,225	-0.65%
2023/10/27	13	58.23	1	57.60	58.40	12	1,235	0.97%
2023/10/26	3	57.77	0	0.00	57.30	3	1,250	0.24%
2023/10/25	1	58.20	3	58.23	57.70	-2	1,264	-0.16%
2023/10/24	1	58.20	4	58.58	58.40	-3	1,276	-0.23%
2023/10/23	4	58.45	11	58.50	58.60	-7	1,291	-0.54%
2023/10/20	5	56.94	9	56.58	56.90	-4	1,296	-0.31%
2023/10/19	15	57.05	17	57.27	57.40	-2	1,307	-0.15%
2023/10/18	8	57.30	16	57.12	57.00	-8	1,315	-0.61%
2023/10/17	1	58.10	15	58.01	57.80	-14	1,310	-1.07%
2023/10/16	10	57.84	9	57.98	57.90	1	1,313	0.08%
2023/10/13	12	58.71	10	58.89	58.60	2	1,321	0.15%
2023/10/12	13	59.19	38	59.19	59.10	-25	1,318	-1.90%
2023/10/11	43	59.55	4	59.25	59.30	39	1,322	2.95%
2023/10/06	1	58.80	14	58.65	58.80	-13	1,321	-0.98%
2023/10/05	21	58.28	13	58.41	58.40	8	1,324	0.60%
2023/10/04	32	57.80	89	58.43	57.60	-57	1,349	-4.22%
2023/10/03	9	60.41	4	60.03	59.90	5	1,336	0.37%
2023/10/02	31	59.44	11	59.29	60.00	20	1,333	1.50%
2023/09/28	179	59.17	3	59.00	59.00	176	1,323	13.29%	大買/鉅額交易
2023/09/27	6	57.48	47	57.49	58.30	-41	1,299	-3.16%
2023/09/26	43	58.33	60	58.43	58.00	-17	1,285	-1.32%
2023/09/25	50	57.91	59	57.79	58.10	-9	1,254	-0.72%
2023/09/22	70	57.86	30	57.86	57.60	40	1,237	3.23%
2023/09/21	13	57.76	64	57.63	57.50	-51	1,234	-4.13%
2023/09/20	20	58.01	147	57.60	58.60	-127	1,240	-10.24%	大賣/鉅額交易
2023/09/19	21	57.34	113	58.10	58.20	-92	1,240	-7.42%	大賣/
2023/09/18	24	59.56	64	59.37	59.10	-40	1,192	-3.35%
2023/09/15	34	59.91	138	59.73	60.20	-104	1,181	-8.80%	大賣/鉅額交易
2023/09/14	7	60.34	23	60.07	59.80	-16	1,169	-1.37%
2023/09/13	66	60.43	14	60.39	60.00	52	1,166	4.46%
2023/09/12	16	59.55	22	59.94	60.40	-6	1,159	-0.52%
2023/09/11	109	59.61	8	60.34	59.90	101	1,161	8.69%	大買/鉅額交易
2023/09/08	32	60.52	101	60.10	59.80	-69	1,149	-6.00%	大賣/
2023/09/07	67	61.84	78	62.68	61.60	-11	1,144	-0.96%
2023/09/06	57	62.72	14	63.46	63.80	43	1,149	3.74%
2023/09/05	75	62.16	3	61.60	62.10	72	1,145	6.28%
2023/09/04	58	61.46	80	61.76	61.90	-22	1,140	-1.93%
2023/09/01	48	64.14	31	64.51	65.00	17	1,102	1.54%
2023/08/31	197	63.90	24	63.83	63.60	173	1,076	16.07%	大買/鉅額交易
2023/08/30	417	64.65	10	63.88	63.80	407	1,036	39.25%	大買/鉅額交易
2023/08/29	171	61.18	29	63.32	63.50	142	993	14.29%	大買/鉅額交易
2023/08/28	41	59.44	6	59.87	59.50	35	943	3.71%
2023/08/25	100	58.76	63	59.10	59.70	37	939	3.94%
2023/08/24	118	56.17	77	55.93	57.00	41	885	4.63%	大買/
2023/08/23	112	51.41	93	53.75	53.90	19	879	2.16%	大買/
2023/08/22	5	50.19	11	50.22	50.50	-6	866	-0.69%
2023/08/21	70.3	50.63	3	50.40	50.50	67.3	900	7.47%
2023/08/18	1	50.30	48	49.91	50.30	-47	939	-5.00%
2023/08/17	6	50.10	6	50.15	50.30	0	971	0.00%
2023/08/16	112	49.95	36	49.76	49.95	76	1,003	7.58%	大買/
2023/08/15	11	49.84	12	49.85	49.80	-1	1,035	-0.10%
2023/08/14	34	49.54	17	49.39	49.90	17	1,076	1.58%
2023/08/11	5	49.84	7	49.96	49.75	-2	1,083	-0.18%
2023/08/10	18	49.77	17	49.67	49.80	1	1,135	0.09%
2023/08/09	19	49.73	11	49.20	50.20	8	1,143	0.70%
2023/08/08	10	49.30	29	49.25	49.70	-19	1,158	-1.64%
2023/08/07	5	49.43	11	49.60	49.35	-6	1,175	-0.51%
2023/08/04	7	49.29	50	49.08	49.90	-43	1,178	-3.65%
2023/08/02	71	49.99	3	49.50	49.50	68	1,170	5.81%
2023/08/01	47	49.93	9	49.83	50.00	38	1,168	3.25%
2023/07/31	18	49.67	11	49.64	49.85	7	1,165	0.60%
2023/07/28	26	48.94	19	49.32	49.60	7	1,159	0.60%
2023/07/27	7	48.14	32	48.05	48.80	-25	1,151	-2.17%
2023/07/26	8	47.67	39	47.56	48.05	-31	1,153	-2.69%
2023/07/25	5	47.23	35	47.43	47.95	-30	1,160	-2.59%
2023/07/24	29	47.22	48	46.98	47.45	-19	1,167	-1.63%
2023/07/21	17	47.78	4	47.76	47.40	13	1,201	1.08%
2023/07/20	14	47.95	10	48.14	48.20	4	1,228	0.33%
2023/07/19	19	48.43	7	48.26	47.95	12	1,267	0.95%
2023/07/18	28	48.47	10	48.58	48.25	18	1,306	1.38%
2023/07/17	9	49.00	5	48.72	48.65	4	1,336	0.30%
2023/07/14	45	48.95	4	49.09	48.75	41	1,384	2.96%
2023/07/13	33	49.69	27	49.34	48.80	6	1,396	0.43%
2023/07/12	29	50.00	11	50.04	49.65	18	1,394	1.29%
2023/07/11	121	49.78	9	50.03	50.10	112	1,402	7.99%	大買/鉅額交易
2023/07/10	5	48.74	7	48.80	48.65	-2	1,400	-0.14%
2023/07/07	64	48.69	21	48.43	48.65	43	1,404	3.06%
2023/07/06	2	48.68	34	48.67	48.55	-32	1,403	-2.28%
2023/07/05	26	49.18	0	0.00	49.00	26	1,403	1.85%
2023/07/04	8	48.68	28	48.61	49.00	-20	1,412	-1.42%
2023/07/03	0	0.00	12	48.85	48.90	-12	1,413	-0.85%
2023/06/30	8	48.87	11	48.80	48.90	-3	1,410	-0.21%
2023/06/29	52	49.09	5	49.15	48.55	47	1,417	3.32%
2023/06/28	64	48.79	11	49.03	48.75	53	1,419	3.73%
2023/06/27	37	47.80	70	47.70	48.20	-33	1,417	-2.33%
2023/06/26	32	48.52	89	48.35	48.15	-57	1,410	-4.04%
2023/06/21	27	48.89	33	49.07	48.80	-6	1,413	-0.42%
2023/06/20	23	49.09	30	48.95	49.00	-7	1,412	-0.50%
2023/06/19	19	49.12	12	49.05	49.30	7	1,418	0.49%
2023/06/16	50	49.60	29	49.42	49.20	21	1,429	1.47%
2023/06/15	41	50.52	61	50.02	49.50	-20	1,422	-1.41%
2023/06/14	81	51.01	25	50.73	50.60	56	1,402	3.99%
2023/06/13	20	50.67	12	50.56	50.60	8	1,418	0.56%
2023/06/12	87	51.10	78	51.08	50.60	9	1,415	0.64%
2023/06/09	20	49.76	18	49.51	50.00	2	1,394	0.14%
2023/06/08	47	49.43	21	49.17	49.15	26	1,397	1.86%
2023/06/07	19	49.24	17	49.07	49.05	2	1,419	0.14%
2023/06/06	6	48.97	25	49.06	49.15	-19	1,443	-1.32%
2023/06/05	2	48.98	30	49.05	48.95	-28	1,453	-1.93%
2023/06/02	5	48.74	37	48.69	48.70	-32	1,477	-2.17%
2023/06/01	31	48.44	35	48.51	48.35	-4	1,557	-0.26%
2023/05/31	12	48.80	45	48.95	48.85	-33	1,582	-2.09%
2023/05/30	1	49.30	46	49.48	49.30	-45	1,589	-2.83%
2023/05/29	26	49.98	139	49.64	50.00	-113	1,634	-6.91%	大賣/鉅額交易
2023/05/26	5	50.82	38	50.49	50.10	-33	1,620	-2.04%
2023/05/25	96	50.44	33	50.53	50.40	63	1,615	3.90%
2023/05/24	171	49.65	8	49.74	50.10	163	1,589	10.25%	大買/鉅額交易
2023/05/23	75	49.12	11	48.97	48.95	64	1,576	4.06%
2023/05/22	80	48.99	60	48.62	48.75	20	1,591	1.26%
2023/05/19	46	48.15	16	48.20	48.30	30	1,558	1.92%
2023/05/18	113	47.81	35	47.16	48.05	78	1,523	5.12%	大買/
2023/05/17	16	46.25	141	46.33	46.15	-125	1,485	-8.41%	大賣/鉅額交易
2023/05/16	279	46.37	5	45.73	46.70	274	1,477	18.55%	大買/鉅額交易
2023/05/15	39	44.93	28	44.79	44.90	11	1,423	0.77%
2023/05/12	6	43.73	36	43.69	45.30	-30	1,436	-2.09%
2023/05/11	19	45.05	111	44.25	43.80	-92	1,416	-6.49%	大賣/
2023/05/10	26	44.49	55	44.28	44.05	-29	1,392	-2.08%
2023/05/09	13	45.12	17	44.84	44.25	-4	1,378	-0.29%
2023/05/08	23	45.05	12	44.98	45.05	11	1,372	0.80%
2023/05/05	8	44.95	7	44.63	44.65	1	1,359	0.07%
2023/05/04	53	44.54	15	44.43	44.65	38	1,347	2.82%
2023/05/03	3	44.08	8	44.13	43.75	-5	1,333	-0.37%
2023/05/02	24	44.43	11	44.44	44.50	13	1,323	0.98%
2023/04/28	27	44.80	26	44.83	44.35	1	1,313	0.08%
2023/04/27	37	44.47	32	44.33	45.10	5	1,293	0.39%
2023/04/26	20	43.57	96	43.12	45.00	-76	1,278	-5.95%
2023/04/25	23	45.52	75	45.81	44.80	-52	1,230	-4.22%
2023/04/24	70	46.37	48	46.33	46.60	22	1,196	1.84%
2023/04/21	130	46.25	17	46.44	45.70	113	1,158	9.75%	大買/鉅額交易
2023/04/20	0	0.00	67	45.21	46.00	-67	1,122	-5.97%
2023/04/19	25	44.73	92	44.44	45.90	-67	1,083	-6.18%
2023/04/18	26	42.87	20	42.95	44.50	6	1,032	0.58%
2023/04/17	37	42.34	26	42.48	42.75	11	1,015	1.08%
2023/04/14	5	42.23	109	41.93	42.05	-104	1,006	-10.33%	大賣/鉅額交易
2023/04/13	38	41.30	111	41.75	41.80	-73	992	-7.35%	大賣/
2023/04/12	29	40.89	88	40.69	40.40	-59	966	-6.11%
2023/04/11	7	40.63	112	40.63	40.35	-105	955	-10.99%	大賣/鉅額交易
2023/04/10	13	40.58	42	40.55	40.60	-29	954	-3.04%
2023/04/07	13	40.60	29	40.42	40.20	-16	950	-1.68%
2023/04/06	0	0.00	82	40.22	40.10	-82	939	-8.73%
2023/03/31	1	41.00	8	41.15	41.00	-7	933	-0.75%
2023/03/30	1	41.00	25	41.21	41.00	-24	940	-2.55%
2023/03/29	9	41.68	1	41.70	41.60	8	936	0.85%
2023/03/28	31	42.09	100	42.19	41.85	-69	932	-7.40%
2023/03/27	1	43.00	4	42.90	42.90	-3	923	-0.32%
2023/03/24	3	42.85	26	42.77	42.90	-23	918	-2.51%
2023/03/23	43	43.02	2	42.60	43.00	41	905	4.53%
2023/03/22	23	42.87	42	42.65	42.90	-19	900	-2.11%
2023/03/21	18	42.14	50	42.07	42.75	-32	887	-3.60%
2023/03/20	20	40.97	1	40.95	40.95	19	868	2.19%
2023/03/17	9	40.54	0	0.00	40.70	9	868	1.04%
2023/03/16	41	39.20	34	39.95	39.95	7	882	0.79%
2023/03/15	14	40.67	0	0.00	40.40	14	871	1.61%
2023/03/14	5	41.00	2	40.93	40.30	3	889	0.34%
2023/03/13	20	41.59	4	41.90	41.45	16	872	1.83%
2023/03/10	24	41.86	10	41.95	41.75	14	860	1.63%
2023/03/09	53	43.95	0	0.00	43.90	53	829	6.39%
2023/03/08	2	42.98	63	42.76	43.30	-61	803	-7.60%
2023/03/07	0	0.00	4	41.58	43.00	-4	785	-0.51%
2023/03/06	0	0.00	69	43.27	41.85	-69	755	-9.13%
2023/03/03	97	44.39	29	43.86	45.20	68	663	10.25%
2023/03/02	3	42.75	18	42.78	43.00	-15	618	-2.42%
2023/03/01	4	42.70	72	42.61	42.60	-68	598	-11.36%
2023/02/24	28	41.19	25	41.04	41.85	3	545	0.55%
2023/02/23	0	0.00	5	40.50	41.10	-5	517	-0.97%
2023/02/22	0	0.00	36	40.16	40.55	-36	491	-7.32%
2023/02/21	182	40.60	15	40.11	40.50	167	479	34.81%	大買/鉅額交易
2023/02/20	111	40.14	25	39.94	40.30	86	445	19.29%	大買/
2023/02/17	1	38.10	0	0.00	38.10	1	400	0.25%
2023/02/16	16	38.60	1	38.30	38.05	15	399	3.75%
2023/02/15	2	38.48	1	38.05	38.35	1	395	0.25%
2023/02/14	31	38.61	3	38.58	38.40	28	388	7.21%
2023/02/13	14	38.09	7	38.18	38.15	7	373	1.87%
2023/02/10	113	37.98	4	37.74	37.95	109	369	29.50%	大買/鉅額交易
2023/02/09	13	36.63	4	36.49	37.00	9	337	2.66%
2023/02/08	41	36.52	3	36.52	36.55	38	328	11.57%
2023/02/07	0	0.00	4	36.00	36.05	-4	321	-1.25%
2023/02/06	17	35.90	2	35.85	36.00	15	321	4.67%
2023/02/03	0	0.00	1	35.65	35.75	-1	314	-0.32%
2023/02/02	0	0.00	1	35.95	36.00	-1	320	-0.31%
2023/02/01	13	35.78	3	35.82	35.65	10	322	3.10%
2023/01/31	13	35.90	3	35.87	35.70	10	327	3.06%
2023/01/17	0	0.00	3	35.73	35.50	-3	327	-0.92%
2023/01/16	16	35.85	0	0.00	35.80	16	328	4.87%
2023/01/13	15	36.13	1	35.80	35.80	14	325	4.30%
2023/01/12	26	36.44	1	36.35	36.35	25	323	7.73%
2023/01/11	3	36.42	3	36.32	36.45	0	322	0.00%
2023/01/10	33	36.12	14	36.21	36.40	19	320	5.92%
2023/01/09	0.1	35.35	16	35.13	35.65	-15.9	312	-5.09%
2023/01/06	1	35.05	6	34.88	35.05	-5	308	-1.62%
2023/01/05	1	35.35	5	35.36	35.00	-4	318	-1.26%
2023/01/04	0	0.00	2	35.65	35.40	-2	316	-0.63%
2022/12/30	0	0.00	16	35.87	36.10	-16	317	-5.04%
2022/12/29	12	36.11	4	36.13	35.85	8	321	2.49%
2022/12/28	2	36.05	3	36.53	36.35	-1	322	-0.31%
2022/12/27	0	0.00	15	36.07	36.30	-15	315	-4.76%
2022/12/26	8	36.20	20	36.19	36.05	-12	317	-3.78%
2022/12/23	10	36.53	23	36.42	36.20	-13	333	-3.90%
2022/12/22	73	36.61	0	0.00	36.70	73	345	21.12%
2022/12/20	0	0.00	4	35.39	36.00	-4	343	-1.16%
2022/12/19	5	35.50	6	35.68	35.90	-1	346	-0.29%
2022/12/16	0	0.00	7	36.03	35.90	-7	350	-2.00%
2022/12/15	9	36.57	16	36.48	36.65	-7	357	-1.96%
2022/12/14	0	0.00	17	36.30	36.70	-17	367	-4.63%
2022/12/13	0.1	36.65	12	36.42	36.50	-11.9	366	-3.25%
2022/12/12	0.1	36.40	15	36.35	36.05	-14.9	366	-4.06%
2022/12/09	0	0.00	25	36.61	36.85	-25	366	-6.82%
2022/12/08	0	0.00	34	36.53	36.80	-34	364	-9.33%
2022/12/07	0	0.00	23	34.74	36.15	-23	360	-6.39%
2022/12/06	0.8	35.03	22	34.92	34.65	-21.2	363	-5.83%
2022/12/05	0	0.00	12	33.51	33.50	-12	360	-3.33%
2022/12/02	0	0.00	6	33.40	33.35	-6	362	-1.65%
2022/11/30	0	0.00	2	33.57	33.70	-2	372	-0.55%
2022/11/28	0	0.00	5	33.79	33.75	-5	376	-1.33%
2022/11/25	0	0.00	9	34.38	34.10	-9	378	-2.38%
2022/11/24	7	34.72	2	34.73	34.70	5	384	1.30%
2022/11/23	1	34.85	3	34.50	34.80	-2	386	-0.52%
2022/11/22	16	34.82	1	34.50	34.50	15	383	3.91%
2022/11/21	0	0.00	8	34.52	34.60	-8	380	-2.10%
2022/11/18	0	0.00	12	34.35	34.50	-12	381	-3.14%
2022/11/17	0	0.00	7.7	33.95	34.35	-7.7	381	-2.03%
2022/11/16	0	0.00	8	34.03	34.30	-8	382	-2.09%
2022/11/15	0	0.00	20	33.55	34.40	-20	381	-5.25%
2022/11/14	0	0.00	10	34.57	34.20	-10	370	-2.70%
2022/11/11	0	0.00	22	34.47	34.60	-22	367	-5.99%
2022/11/10	1	34.95	1	35.15	34.60	0	364	0.00%
2022/11/09	22	35.20	4	35.15	35.10	18	365	4.92%
2022/11/07	0	0.00	12	34.45	34.85	-12	365	-3.28%
2022/11/04	0	0.00	2	34.80	34.75	-2	365	-0.55%
2022/11/02	0	0.00	8.2	34.57	34.70	-8.2	364	-2.26%
2022/11/01	0	0.00	13	34.65	34.70	-13	364	-3.56%
2022/10/31	0	0.00	15	34.48	34.65	-15	363	-4.12%
2022/10/28	0	0.00	4	34.75	34.60	-4	361	-1.11%
2022/10/27	22	35.00	0	0.00	35.15	22	361	6.09%
2022/10/26	0	0.00	6	34.64	35.00	-6	361	-1.66%
2022/10/25	0	0.00	2	34.33	34.85	-2	368	-0.54%
2022/10/24	2	35.10	28	35.00	34.70	-26	382	-6.79%
2022/10/21	1	33.85	4	34.05	34.50	-3	406	-0.74%
2022/10/20	0	0.00	27	34.19	34.00	-27	434	-6.21%
2022/10/19	0	0.00	20	34.41	34.70	-20	441	-4.53%
2022/10/18	0	0.00	27	34.11	34.70	-27	450	-6.00%
2022/10/17	0	0.00	15	34.08	34.30	-15	452	-3.31%
2022/10/14	0	0.00	19	34.13	34.10	-19	456	-4.16%
2022/10/13	0	0.00	82	33.88	33.65	-82	458	-17.87%
2022/10/12	0	0.00	31	35.12	35.00	-31	450	-6.88%
2022/10/11	2	34.88	21	34.59	35.10	-19	451	-4.21%
2022/10/07	0	0.00	10	35.22	35.15	-10	447	-2.24%
2022/10/06	0	0.00	3	35.53	35.50	-3	449	-0.67%
2022/10/05	0	0.00	4	36.10	35.80	-4	446	-0.90%
2022/10/04	3	36.18	4	36.25	36.15	-1	445	-0.22%
2022/10/03	0	0.00	23	35.09	35.65	-23	443	-5.19%
2022/09/30	16	35.58	53	35.52	35.35	-37	440	-8.39%
2022/09/29	14	36.64	0	0.00	36.90	14	428	3.27%
2022/09/28	33	36.65	13	36.38	36.25	20	416	4.80%
2022/09/27	22	37.03	0	0.00	37.65	22	409	5.38%
2022/09/26	3	37.67	54	37.50	37.15	-51	407	-12.51%
2022/09/23	25	38.26	0	0.00	38.45	25	407	6.14%
2022/09/22	29	38.11	21	38.38	38.35	8	406	1.97%
2022/09/21	6	37.25	14	36.46	37.50	-8	401	-1.99%
2022/09/20	18	36.69	6	36.56	36.60	12	390	3.08%
2022/09/19	12	36.40	0	0.00	36.25	12	387	3.10%
2022/09/16	0	0.00	5	36.40	36.40	-5	386	-1.29%
2022/09/15	0	0.00	5	36.44	36.45	-5	393	-1.27%
2022/09/14	3	36.25	60	36.34	36.50	-57	394	-14.44%
2022/09/13	11	40.06	0	0.00	40.05	11	377	2.91%
2022/09/12	54	39.86	0	0.00	40.00	54	365	14.77%
2022/09/08	44	39.08	3	39.07	39.15	41	347	11.81%
2022/09/07	35	38.71	3	38.48	39.00	32	348	9.18%
2022/09/06	28	38.31	0	0.00	38.60	28	345	8.11%
2022/09/05	16	38.51	0	0.00	38.20	16	347	4.60%
2022/09/02	28	38.58	0	0.00	38.60	28	342	8.17%
2022/09/01	17	38.51	0	0.00	38.35	17	346	4.90%
2022/08/31	52	38.45	0	0.00	38.45	52	352	14.75%
2022/08/30	4	38.56	0	0.00	38.30	4	349	1.14%
2022/08/29	20	38.01	0	0.00	38.35	20	355	5.63%
2022/08/26	13	38.10	0	0.00	38.15	13	356	3.65%
2022/08/25	0	0.00	1	37.85	37.90	-1	356	-0.28%
2022/08/23	0	0.00	2	38.00	37.90	-2	357	-0.56%
2022/08/22	2	38.25	0	0.00	38.40	2	365	0.55%
2022/08/19	5	38.00	1	38.05	38.00	4	370	1.08%
2022/08/17	0	0.00	10	38.24	38.20	-10	372	-2.68%
2022/08/16	0	0.00	12	38.23	38.30	-12	376	-3.19%
2022/08/15	20	38.30	0	0.00	38.40	20	374	5.34%
2022/08/12	15	38.03	2	38.05	38.15	13	374	3.47%
2022/08/11	0	0.00	7	37.91	37.95	-7	375	-1.86%
2022/08/09	0	0.00	7	37.21	37.10	-7	383	-1.83%
2022/08/08	9	37.10	15	37.24	37.05	-6	387	-1.55%
2022/08/05	0	0.00	7	37.29	37.30	-7	410	-1.71%
2022/08/04	4	36.96	20	36.76	36.95	-16	419	-3.81%
2022/08/03	1	37.40	25	37.63	37.15	-24	419	-5.72%
2022/08/02	42	38.35	0	0.00	37.80	42	422	9.93%
2022/08/01	8	38.25	0	0.00	38.75	8	425	1.88%
2022/07/29	10	38.27	5	38.27	38.70	5	417	1.20%
2022/07/28	20	38.45	28	38.53	38.60	-8	406	-1.97%
2022/07/27	29	37.31	9	37.20	37.85	20	391	5.11%
2022/07/26	44	35.66	0	0.00	36.00	44	363	12.11%
2022/07/25	26	35.50	4	35.68	35.70	22	359	6.13%
2022/07/22	0	0.00	14	34.98	35.10	-14	353	-3.96%
2022/07/21	7	34.90	8	34.71	34.90	-1	359	-0.28%
2022/07/20	0	0.00	6	34.51	34.70	-6	444	-1.35%
2022/07/19	4	34.60	4	34.73	34.60	0	479	0.00%
2022/07/18	0	0.00	5	34.36	34.55	-5	508	-0.98%
2022/07/15	0	0.00	4	34.19	34.45	-4	536	-0.75%
2022/07/14	0	0.00	5	34.19	34.30	-5	578	-0.86%
2022/07/13	0	0.00	17	33.48	34.00	-17	579	-2.93%
2022/07/12	0	0.00	3	33.03	33.05	-3	582	-0.51%
2022/07/11	0	0.00	3	32.90	33.25	-3	589	-0.51%
2022/07/08	0	0.00	14	33.00	33.20	-14	592	-2.36%
2022/07/07	15	31.68	30	32.04	32.60	-15	608	-2.46%
2022/07/06	1	32.40	13	31.91	31.65	-12	607	-1.98%
2022/07/05	5	32.67	5	32.55	32.60	0	607	0.00%
2022/07/04	2	32.60	6	32.97	32.50	-4	609	-0.66%
2022/07/01	0	0.00	28	33.91	33.60	-28	644	-4.34%
2022/06/30	22	34.54	5	34.35	34.95	17	644	2.64%
2022/06/29	5	35.56	20	35.24	35.05	-15	642	-2.33%
2022/06/28	0	0.00	6	36.08	36.00	-6	668	-0.90%
2022/06/27	0	0.00	5	36.35	36.15	-5	692	-0.72%
2022/06/24	2	36.43	14	36.15	36.15	-12	751	-1.60%
2022/06/23	7	35.69	13	36.32	35.95	-6	756	-0.79%
2022/06/22	4	35.75	5	35.42	35.35	-1	750	-0.13%
2022/06/20	0	0.00	3	35.80	35.00	-3	752	-0.40%
2022/06/17	1	36.40	0	0.00	36.80	1	756	0.13%
2022/06/16	0	0.00	9	37.08	37.30	-9	761	-1.18%
2022/06/15	2	37.45	1	37.50	37.30	1	755	0.13%
2022/06/14	0	0.00	11	37.20	37.15	-11	755	-1.46%
2022/06/13	0	0.00	5	37.73	37.80	-5	750	-0.67%
2022/06/10	15	38.20	4	37.93	38.25	11	750	1.47%
2022/06/09	5	38.14	0	0.00	38.00	5	746	0.67%
2022/06/08	0	0.00	2	37.78	37.95	-2	740	-0.27%
2022/06/06	0	0.00	3	37.82	37.75	-3	731	-0.41%
2022/06/02	0	0.00	1	37.95	37.70	-1	734	-0.14%
2022/06/01	0	0.00	8	37.84	38.00	-8	739	-1.08%
2022/05/31	3	38.30	0	0.00	38.15	3	740	0.40%
2022/05/30	2	38.00	5	38.14	38.10	-3	743	-0.40%
2022/05/27	7	37.86	0	0.00	37.95	7	738	0.95%
2022/05/26	32	37.68	0	0.00	37.95	32	736	4.34%
2022/05/25	9	37.63	0	0.00	37.70	9	742	1.21%
2022/05/24	8	37.21	2	37.15	37.40	6	749	0.80%
2022/05/23	5	37.64	0	0.00	37.60	5	747	0.67%
2022/05/20	12	37.79	1	37.70	37.90	11	752	1.46%
2022/05/19	8	37.53	4	36.95	37.80	4	753	0.53%
2022/05/18	5	37.68	24.7	37.45	37.40	-19.7	757	-2.60%
2022/05/17	1	37.95	15	37.78	37.60	-14	766	-1.83%
2022/05/16	13	37.60	25	37.44	37.65	-12	776	-1.55%
2022/05/13	8	36.66	69	37.41	38.10	-61	773	-7.89%
2022/05/12	5	35.98	23	36.34	35.80	-18	756	-2.38%
2022/05/11	3	36.87	12	36.85	36.60	-9	755	-1.19%
2022/05/10	24	36.93	5	37.06	36.95	19	763	2.49%
2022/05/09	9	36.35	6	36.49	36.15	3	771	0.39%
2022/05/06	4	37.16	2	37.15	37.15	2	801	0.25%
2022/05/05	1	37.75	1	37.50	37.60	0	811	0.00%
2022/05/04	0	0.00	38	37.77	37.60	-38	809	-4.69%
2022/05/03	13	38.28	6	38.30	38.50	7	799	0.88%
2022/04/29	0	0.00	1	38.50	38.70	-1	801	-0.12%
2022/04/28	1	38.70	2	38.53	38.65	-1	800	-0.12%
2022/04/27	24.7	38.32	21	38.49	38.35	3.7	795	0.47%
2022/04/26	1	38.20	190	39.04	38.55	-189	787	-24.00%	大賣/鉅額交易
2022/04/25	141	39.44	0	0.00	40.70	141	699	20.15%	大買/鉅額交易
2022/04/22	57	39.01	23	38.56	39.25	34	661	5.14%
2022/04/21	124	38.11	0	0.00	38.60	124	630	19.67%	大買/鉅額交易
2022/04/20	5	38.40	25	37.39	37.30	-20	602	-3.32%
2022/04/19	4	37.38	3	37.15	36.90	1	561	0.18%
2022/04/18	1	37.65	0	0.00	37.20	1	566	0.18%
2022/04/15	18	37.08	0	0.00	37.10	18	567	3.17%
2022/04/14	0	0.00	4	36.75	36.75	-4	570	-0.70%
2022/04/13	4	35.89	4	37.18	37.10	0	583	0.00%
2022/04/07	0	0.00	25	36.51	35.90	-25	603	-4.14%
2022/04/06	0	0.00	21	35.50	35.40	-21	570	-3.68%
2022/04/01	0	0.00	6	36.56	36.60	-6	575	-1.04%
2022/03/31	52	36.97	0	0.00	36.60	52	574	9.06%
2022/03/29	1	35.95	1	35.95	36.00	0	522	0.00%
2022/03/21	1	34.25	1	33.50	33.55	0	519	0.00%
2022/03/17	0	0.00	4	31.70	31.85	-4	514	-0.78%
2022/03/16	0	0.00	7	31.45	31.55	-7	515	-1.36%
2022/03/14	0	0.00	1	31.95	31.65	-1	519	-0.19%
2022/03/09	0	0.00	6	32.13	32.00	-6	538	-1.11%
2022/03/08	0	0.00	11	31.62	31.25	-11	547	-2.01%
2022/03/07	0	0.00	5	32.22	32.05	-5	545	-0.92%
2022/03/04	2	33.50	0	0.00	33.45	2	539	0.37%
2022/03/03	0	0.00	2	33.80	33.60	-2	540	-0.37%
2022/03/02	3	34.00	2	34.50	34.00	1	541	0.18%
2022/02/25	1	33.85	4	34.01	35.25	-3	539	-0.56%
2022/02/24	0	0.00	7	34.83	33.90	-7	550	-1.27%
2022/02/18	19	35.60	0	0.00	35.40	19	561	3.38%
2022/02/17	0	0.00	1	35.60	35.05	-1	554	-0.18%
2022/02/16	0	0.00	8	35.76	35.80	-8	545	-1.47%
2022/02/14	0	0.00	6	35.95	35.30	-6	529	-1.13%
2022/02/11	2	34.93	0	0.00	35.70	2	524	0.38%
2022/02/10	8	35.58	2	35.80	35.65	6	516	1.16%
2022/02/09	0	0.00	36	35.47	35.60	-36	508	-7.08%
2022/02/08	0	0.00	25	35.65	35.75	-25	499	-5.01%
2022/02/07	16	32.81	4	33.46	34.20	12	460	2.61%
2022/01/26	0	0.00	9	31.24	31.10	-9	447	-2.01%
2022/01/24	1	32.15	0	0.00	32.25	1	446	0.22%
2022/01/21	0	0.00	2	32.05	32.05	-2	443	-0.45%
2022/01/19	0	0.00	1	32.55	32.40	-1	441	-0.23%
2022/01/18	0	0.00	8	33.32	33.30	-8	440	-1.82%
2022/01/17	0	0.00	1	33.80	34.40	-1	438	-0.23%
2022/01/14	0	0.00	4	33.73	33.40	-4	439	-0.91%
2022/01/12	3	34.40	0	0.00	34.20	3	440	0.68%
2022/01/11	24	34.61	0	0.00	34.25	24	441	5.44%
2022/01/10	13	35.24	0	0.00	34.95	13	435	2.99%
2022/01/07	15	34.81	1	34.85	34.75	14	429	3.26%
2022/01/06	0	0.00	75	35.01	35.00	-75	423	-17.72%
2022/01/05	42	34.38	0	0.00	34.85	42	409	10.26%
2022/01/03	16	32.89	0	0.00	32.95	16	375	4.26%
2021/12/29	0	0.00	2	31.75	31.95	-2	368	-0.54%
2021/12/28	6	31.68	0	0.00	31.75	6	364	1.65%
2021/12/27	13	30.70	0	0.00	30.60	13	353	3.67%
2021/12/23	0	0.00	1	29.95	30.00	-1	364	-0.27%
2021/12/22	0	0.00	3	30.07	30.10	-3	370	-0.81%
2021/12/21	3	30.20	0	0.00	30.15	3	376	0.80%
2021/12/20	0	0.00	1	29.90	29.80	-1	386	-0.26%
2021/12/17	0.6	30.45	73	30.45	30.30	-72.4	394	-18.37%
2021/12/16	27	30.27	0	0.00	31.00	27	392	6.88%
2021/12/15	0	0.00	32	29.74	29.25	-32	357	-8.96%
2021/12/14	0	0.00	11	30.57	30.40	-11	356	-3.08%
2021/12/13	1	31.25	0	0.00	31.00	1	364	0.27%
2021/12/10	0	0.00	1	31.40	31.25	-1	372	-0.27%
2021/12/08	1	30.65	1	30.65	31.40	0	389	0.00%
2021/12/07	0	0.00	9	30.78	30.30	-9	405	-2.22%
2021/12/06	0	0.00	5	31.27	31.15	-5	414	-1.21%
2021/12/03	0	0.00	1	32.75	32.05	-1	435	-0.23%
2021/12/02	0	0.00	2	32.63	32.55	-2	447	-0.45%
2021/12/01	0	0.00	3	33.02	32.95	-3	452	-0.66%
2021/11/30	5	33.36	2	33.15	33.30	3	464	0.65%
2021/11/29	7	33.31	4	33.41	33.15	3	482	0.62%
2021/11/26	10	33.41	0	0.00	33.55	10	501	1.99%
2021/11/25	0	0.00	4	33.60	33.60	-4	504	-0.79%
2021/11/24	0	0.00	7	33.99	33.90	-7	506	-1.38%
2021/11/23	0	0.00	14	35.01	34.55	-14	511	-2.74%
2021/11/22	67	35.13	0	0.00	36.40	67	502	13.34%
2021/11/19	23	34.05	0	0.00	34.00	23	495	4.65%
2021/11/16	2	33.90	1	33.85	33.70	1	516	0.19%
2021/11/03	1	33.50	0	0.00	33.00	1	608	0.16%
2021/11/02	0	0.00	6	33.13	33.25	-6	620	-0.97%
2021/11/01	2	33.80	0	0.00	33.65	2	632	0.32%
2021/10/29	1	33.90	0	0.00	33.75	1	646	0.15%
2021/10/19	1	34.20	0	0.00	34.45	1	793	0.13%
2021/10/18	1	34.00	1	34.45	34.45	0	811	0.00%
2021/10/15	3	33.97	0	0.00	34.20	3	829	0.36%
2021/10/14	0	0.00	9	33.82	34.00	-9	850	-1.06%
2021/10/13	1	34.00	4	33.91	33.90	-3	864	-0.35%
2021/10/12	3	33.87	1	33.95	34.00	2	878	0.23%
2021/10/08	1	34.00	0	0.00	34.00	1	894	0.11%
2021/10/07	0	0.00	1	34.00	34.20	-1	908	-0.11%
2021/10/06	2	33.95	4	33.59	33.95	-2	923	-0.22%
2021/10/05	1	33.60	3	33.68	34.50	-2	933	-0.21%
2021/10/04	9	33.48	1	33.45	33.50	8	947	0.84%
2021/10/01	19	33.16	9	33.46	33.40	10	963	1.04%
2021/09/30	5	34.30	4	34.48	34.00	1	977	0.10%
2021/09/29	10	34.07	5	34.01	34.20	5	990	0.50%
2021/09/28	10	34.75	6	34.62	34.50	4	999	0.40%
2021/09/27	6	35.30	8	35.43	35.30	-2	1,014	-0.20%
2021/09/24	8	35.91	10	35.87	36.00	-2	1,023	-0.20%
2021/09/23	5	34.75	3	34.83	35.00	2	1,043	0.19%
2021/09/22	6	35.01	67	34.90	35.00	-61	1,065	-5.73%
2021/09/17	1	36.60	14	36.63	36.75	-13	1,071	-1.21%
2021/09/16	22	36.90	1	36.85	36.90	21	1,083	1.94%
2021/09/15	19	36.98	3	36.73	36.85	16	1,097	1.46%
2021/09/14	8	36.90	0	0.00	36.95	8	1,124	0.71%
2021/09/13	3	36.78	3	36.88	36.90	0	1,132	0.00%
2021/09/10	34	36.80	6	36.83	36.80	28	1,168	2.40%
2021/09/09	8	36.40	9	36.39	36.20	-1	1,210	-0.08%
2021/09/08	4	36.33	39	36.36	36.75	-35	1,209	-2.89%
2021/09/07	4	36.10	6	36.05	36.15	-2	1,189	-0.17%
2021/09/06	7	35.37	4	35.74	35.75	3	1,177	0.25%
2021/09/03	3	34.92	19	35.02	35.10	-16	1,177	-1.36%
2021/09/02	9	35.81	22	35.83	35.45	-13	1,175	-1.11%
2021/09/01	60	34.28	7	34.77	35.05	53	1,162	4.56%
2021/08/31	4	32.71	4	32.80	33.00	0	1,147	0.00%
2021/08/30	2	32.73	3	32.95	32.95	-1	1,149	-0.09%
2021/08/27	3	32.42	3	32.50	32.60	0	1,163	0.00%
2021/08/26	8	32.84	9	32.93	32.40	-1	1,165	-0.09%
2021/08/25	5	34.16	7	34.24	33.95	-2	1,193	-0.17%
2021/08/24	13	34.78	6	34.73	34.65	7	1,223	0.57%
2021/08/23	2	34.63	9	34.81	34.95	-7	1,223	-0.57%
2021/08/20	2	34.48	21	34.45	34.60	-19	1,222	-1.55%
2021/08/19	6	34.25	3	34.48	34.45	3	1,213	0.25%
2021/08/18	2	34.40	4	34.19	34.70	-2	1,209	-0.17%
2021/08/17	3	34.57	1	35.00	34.30	2	1,212	0.16%
2021/08/16	1	34.85	9	34.83	35.15	-8	1,219	-0.66%
2021/08/13	15	35.26	1	35.30	34.55	14	1,222	1.15%
2021/08/12	3	34.48	0	0.00	35.00	3	1,229	0.24%
2021/08/11	7	34.58	4	34.64	34.50	3	1,233	0.24%
2021/08/10	8	34.43	3	34.55	34.50	5	1,237	0.40%
2021/08/09	1	35.15	3	35.10	35.25	-2	1,241	-0.16%
2021/08/06	1	36.15	9	36.93	35.95	-8	1,239	-0.65%
2021/08/05	0	0.00	2	37.83	37.50	-2	1,237	-0.16%
2021/08/04	1	37.15	7	37.26	37.60	-6	1,249	-0.48%
2021/08/03	2	37.40	6	37.53	37.55	-4	1,252	-0.32%
2021/08/02	3	37.45	3	37.68	37.55	0	1,258	0.00%
2021/07/30	2	38.10	5	38.07	37.90	-3	1,274	-0.24%
2021/07/29	5	37.14	14	37.20	37.45	-9	1,280	-0.70%
2021/07/28	11	36.12	35	35.98	36.20	-24	1,290	-1.86%
2021/07/27	39	38.27	20	37.87	37.30	19	1,312	1.45%
2021/07/26	18	37.99	14	38.29	38.40	4	1,322	0.30%
2021/07/23	15	37.59	9	37.66	37.60	6	1,326	0.45%
2021/07/22	8	37.52	29	37.39	37.50	-21	1,388	-1.51%
2021/07/21	3	37.40	9	37.46	37.45	-6	1,414	-0.42%
2021/07/20	23	36.66	13	36.09	37.10	10	1,444	0.69%
2021/07/19	10	36.41	8	36.36	36.50	2	1,503	0.13%
2021/07/16	7	35.94	9	35.95	36.20	-2	1,610	-0.12%
2021/07/15	9	35.86	12	35.93	35.80	-3	1,651	-0.18%
2021/07/14	10	35.89	3	35.77	36.20	7	1,654	0.42%
2021/07/13	7	35.74	3	35.93	35.70	4	1,651	0.24%
2021/07/12	1	35.50	18	35.70	35.70	-17	1,643	-1.03%
2021/07/09	6	36.22	1	36.40	35.75	5	1,647	0.30%
2021/07/08	31	36.60	10	36.47	36.55	21	1,657	1.27%
2021/07/07	5	36.74	6	36.81	36.60	-1	1,655	-0.06%
2021/07/06	3	36.45	1	36.20	36.55	2	1,649	0.12%
2021/07/05	42	35.93	6	35.86	35.95	36	1,639	2.20%
2021/07/02	4	35.69	17	35.76	35.95	-13	1,638	-0.79%
2021/07/01	22	36.16	10	36.32	35.95	12	1,632	0.74%
2021/06/30	0	0.00	109	37.21	36.95	-109	1,642	-6.64%	大賣/鉅額交易
2021/06/29	109	38.84	3	38.97	38.55	106	1,625	6.52%	大買/鉅額交易
2021/06/28	9	38.51	19	38.27	38.10	-10	1,613	-0.62%
2021/06/25	31	39.03	16	38.84	38.95	15	1,613	0.93%
2021/06/24	14	38.60	9	38.43	39.20	5	1,609	0.31%
2021/06/23	14	37.85	14	38.44	39.00	0	1,599	0.00%
2021/06/18	11	34.45	46	35.15	38.50	-35	1,556	-2.25%
2021/06/17	7	34.50	8	34.51	35.00	-1	1,504	-0.07%
2021/06/16	11	35.09	14	35.61	34.95	-3	1,501	-0.20%
2021/06/15	9	34.71	11	36.12	36.50	-2	1,505	-0.13%
2021/06/11	17	35.33	18	35.54	35.20	-1	1,517	-0.07%
2021/06/10	4	36.04	5	36.15	35.70	-1	1,533	-0.07%
2021/06/09	10	36.78	3	36.90	37.00	7	1,537	0.46%
2021/06/08	2	37.15	1	37.65	37.90	1	1,558	0.06%
2021/06/07	11	37.11	13	37.00	37.95	-2	1,590	-0.13%
2021/06/04	10	37.41	12	37.54	37.00	-2	1,593	-0.13%
2021/06/03	4	39.21	7	39.56	39.60	-3	1,604	-0.19%
2021/06/02	12	39.80	32	40.09	39.40	-20	1,645	-1.22%
2021/06/01	14	38.59	16	40.16	40.60	-2	1,629	-0.12%
2021/05/28	22	38.10	9	37.88	37.40	13	1,613	0.81%
2021/05/27	9	37.30	1	37.40	37.40	8	1,606	0.50%
2021/05/25	7	37.12	11	37.70	38.05	-4	1,598	-0.25%
2021/05/24	20	38.90	17	38.00	37.60	3	1,582	0.19%
2021/05/21	25	37.37	2	37.50	37.60	23	1,569	1.47%
2021/05/19	7	35.72	24	35.82	35.80	-17	1,541	-1.10%
2021/05/18	10	35.83	27	35.43	35.20	-17	1,527	-1.11%
2021/05/17	6	34.08	0	0.00	33.05	6	1,520	0.39%
2021/05/14	6	35.74	8	35.00	35.50	-2	1,514	-0.13%
2021/05/13	16	32.99	2	35.13	35.35	14	1,536	0.91%
2021/05/12	10	35.75	0	0.00	35.25	10	1,528	0.65%
2021/05/11	7	38.55	3	39.00	38.90	4	1,502	0.27%
2021/05/10	6	39.23	5	38.92	38.75	1	1,484	0.07%
2021/05/07	5	38.68	39	38.32	39.20	-34	1,465	-2.32%
2021/05/06	31	36.04	7	36.87	37.10	24	1,434	1.67%
2021/05/05	12	34.37	13	34.81	34.20	-1	1,410	-0.07%
2021/05/04	27	34.58	23	33.24	33.15	4	1,382	0.29%
2021/05/03	13	37.22	30	37.18	36.60	-17	1,341	-1.27%
2021/04/26	13	43.20	0	0.00	43.55	13	1,147	1.13%
2021/04/23	1	42.55	0	0.00	42.25	1	1,096	0.09%
2021/04/22	12	37.71	11	41.11	41.50	1	1,015	0.10%
2021/04/21	2	36.40	0	0.00	37.90	2	893	0.22%
2021/04/20	4	34.45	0	0.00	34.55	4	836	0.48%
2021/04/16	1	32.75	0	0.00	32.70	1	804	0.12%
2021/04/15	1	32.60	0	0.00	32.35	1	797	0.13%
2021/04/14	4	31.91	0	0.00	31.60	4	779	0.51%
2021/04/13	1	31.75	0	0.00	31.50	1	756	0.13%
2021/03/11	1	25.15	0	0.00	27.00	1	472	0.21%
2021/02/26	1	19.40	0	0.00	19.50	1	324	0.31%
2021/02/18	1	19.15	0	0.00	19.15	1	345	0.29%
2021/02/17	1	19.30	0	0.00	19.15	1	396	0.25%
2021/02/05	1	18.90	0	0.00	19.05	1	395	0.25%
2021/02/03	1	18.05	0	0.00	18.05	1	354	0.28%
2021/01/14	8	18.11	0	0.00	18.00	8	351	2.27%
2021/01/13	12	18.15	0	0.00	18.15	12	348	3.45%
2020/12/28	0	0.00	1	18.45	18.55	-1	323	-0.31%
2020/12/24	0	0.00	1	18.40	18.50	-1	320	-0.31%
2020/12/17	0	0.00	1	19.05	18.90	-1	304	-0.33%
2020/12/15	0	0.00	1	18.60	18.65	-1	291	-0.34%
2020/12/11	0	0.00	1	18.00	17.40	-1	252	-0.40%
2020/12/09	0	0.00	2	18.70	18.50	-2	230	-0.87%
2020/12/08	0	0.00	3	19.38	19.10	-3	223	-1.34%
2020/12/07	0	0.00	2	20.35	19.90	-2	216	-0.92%
2020/12/04	0	0.00	2	19.48	19.90	-2	212	-0.94%
2020/12/03	0	0.00	1	19.05	19.45	-1	205	-0.49%
2020/12/02	0	0.00	2	18.25	19.00	-2	195	-1.02%
2020/12/01	0	0.00	2	17.98	17.95	-2	179	-1.11%
2020/11/30	0	0.00	2	17.85	18.00	-2	176	-1.13%
2020/11/27	0	0.00	1	18.10	17.80	-1	172	-0.58%
2020/11/24	0	0.00	2	17.00	16.90	-2	157	-1.27%
2020/11/23	0	0.00	2	16.78	16.85	-2	155	-1.28%
2020/02/17	3	15.25	0	0.00	15.50	3	70	4.26%
2020/02/11	2	15.23	0	0.00	15.20	2	71	2.80%
2020/02/06	1	15.20	0	0.00	15.20	1	71	1.40%
2020/02/05	1	15.30	0	0.00	15.20	1	71	1.40%
2020/02/04	1	15.30	0	0.00	15.45	1	76	1.31%
2020/01/31	1	14.95	0	0.00	15.00	1	76	1.31%
2020/01/30	1	14.80	0	0.00	14.95	1	79	1.26%
2020/01/20	1	16.40	0	0.00	16.40	1	81	1.23%
2020/01/17	1	16.30	0	0.00	16.40	1	84	1.18%
2020/01/16	1	16.55	0	0.00	16.55	1	85	1.17%
2019/11/06	0	0.00	1	16.65	16.70	-1	103	-0.97%
2019/11/05	0	0.00	1	16.80	16.80	-1	102	-0.98%
2019/11/04	0	0.00	1	16.80	16.80	-1	102	-0.98%
2019/11/01	0	0.00	1	16.90	16.80	-1	104	-0.96%
2019/10/31	0	0.00	1	16.90	16.90	-1	106	-0.94%
2019/10/30	0	0.00	1	16.80	16.80	-1	107	-0.93%
2019/10/29	0	0.00	1	16.90	16.85	-1	106	-0.94%
2019/10/28	0	0.00	1	16.90	16.95	-1	106	-0.94%
2019/10/24	0	0.00	1	16.95	16.90	-1	101	-0.98%
2019/10/23	0	0.00	1	16.95	16.90	-1	99	-1.01%
2019/10/22	0	0.00	1	16.85	16.90	-1	96	-1.04%
2019/10/21	0	0.00	1	16.95	16.90	-1	96	-1.03%
2019/10/18	0	0.00	1	17.10	17.10	-1	99	-1.00%