中探針 (6217)-瑞士信貸券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
42.10
漲跌
▼1.75
漲幅
-3.99%
成交量
1,704張
產業
上櫃電子零組件類股
379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

中探針 (6217)籌碼相關－瑞士信貸券商分點個股進出

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

瑞士信貸券商分點個股進出
瑞士信貸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
2023/01/05	4	42.90	0	0.00	42.25	4	2,182	0.18%
2023/01/04	4	42.63	0	0.00	42.30	4	2,191	0.18%
2023/01/03	4	42.09	0	0.00	42.60	4	2,207	0.18%
2022/12/30	4	42.21	0	0.00	41.85	4	2,210	0.18%
2022/12/29	4	41.69	0	0.00	41.85	4	2,228	0.18%
2022/12/28	4	43.35	0	0.00	42.60	4	2,265	0.18%
2022/12/27	4	44.44	0	0.00	43.85	4	2,302	0.17%
2022/12/26	4	43.90	0	0.00	44.05	4	2,362	0.17%
2022/12/23	4	42.96	0	0.00	43.75	4	2,374	0.17%
2022/12/22	4	43.85	0	0.00	43.45	4	2,389	0.17%
2022/12/21	4	43.84	0	0.00	43.25	4	2,420	0.17%
2022/12/07	18	45.10	0	0.00	45.10	18	2,503	0.72%
2022/12/02	0	0.00	43	46.36	46.05	-43	2,355	-1.83%
2022/12/01	43	44.75	0	0.00	44.75	43	2,376	1.81%
2022/11/30	0	0.00	11	44.77	44.60	-11	2,493	-0.44%
2022/11/29	8	42.47	13	41.81	42.40	-5	2,415	-0.21%
2022/11/28	16	42.49	0	0.00	42.40	16	2,427	0.66%
2022/11/25	0	0.00	41	42.96	42.70	-41	2,451	-1.67%
2022/11/24	39	42.66	0	0.00	42.65	39	2,462	1.58%
2022/11/23	2	42.45	9	42.55	42.35	-7	2,565	-0.27%
2022/11/22	0	0.00	35	42.18	42.10	-35	2,593	-1.35%
2022/11/10	0	0.00	10	40.05	39.60	-10	2,537	-0.39%
2022/11/09	10	40.40	0	0.00	40.35	10	2,594	0.39%
2022/11/07	0	0.00	13.3	41.89	41.90	-13.3	2,847	-0.47%
2022/10/25	0	0.00	22	38.75	38.10	-22	3,517	-0.63%
2022/10/24	0	0.00	9	39.06	39.00	-9	3,641	-0.25%
2022/10/21	1	38.75	0	0.00	38.05	1	3,731	0.03%
2022/10/19	2	40.45	0	0.00	39.75	2	4,088	0.05%
2022/10/17	9	39.88	13	38.30	40.40	-4	4,392	-0.09%
2022/10/14	85	40.25	0	0.00	40.50	85	4,504	1.89%
2022/10/13	2	37.40	0	0.00	37.60	2	4,636	0.04%
2022/10/11	0	0.00	7	41.34	40.70	-7	4,698	-0.15%
2022/09/29	7	42.59	0	0.00	42.35	7	5,011	0.14%
2022/09/23	0	0.00	80	47.27	47.10	-80	5,444	-1.47%
2022/09/13	0	0.00	0	50.10	50.00	0	6,669	0.00%
2022/09/05	131	57.36	0	0.00	57.00	131	6,896	1.90%	大買/鉅額交易
2022/08/25	0	0.00	1	57.70	57.30	-1	8,341	-0.01%
2022/08/24	0.8	57.20	0	0.00	57.20	0.8	8,452	0.01%
2022/08/15	0	0.00	44	61.30	60.50	-44	8,970	-0.49%
2022/08/12	0	0.00	843	60.59	61.60	-843	8,789	-9.59%	大賣/鉅額交易
2022/08/11	0	0.00	12	59.80	59.40	-12	8,686	-0.14%
2022/08/10	2	58.30	0	0.00	59.50	2	8,660	0.02%
2022/08/09	67	58.92	0	0.00	59.20	67	8,638	0.78%
2022/08/08	117	60.03	19	60.93	60.00	98	8,599	1.14%	大買/
2022/08/05	18	62.45	97	61.70	61.90	-79	8,569	-0.92%
2022/08/04	156	60.44	5	61.00	61.50	151	8,574	1.76%	大買/鉅額交易
2022/08/03	14	61.20	47	62.14	60.40	-33	8,506	-0.39%
2022/08/02	47	62.52	6	62.55	62.60	41	8,440	0.49%
2022/08/01	0	0.00	238	64.56	63.70	-238	8,387	-2.84%	大賣/鉅額交易
2022/07/29	271	63.55	14	62.93	63.60	257	8,205	3.13%	大買/鉅額交易
2022/07/28	1	62.30	59	62.87	62.50	-58	8,208	-0.71%
2022/07/27	45	62.81	36	61.07	63.50	9	8,125	0.11%
2022/07/26	21	62.87	43	62.55	62.80	-22	8,004	-0.27%
2022/07/25	72	61.17	0	0.00	62.00	72	7,820	0.92%
2022/07/12	0	0.00	21	58.00	56.70	-21	8,354	-0.25%
2022/07/11	21	61.24	0	0.00	61.50	21	8,449	0.25%
2022/07/07	0	0.00	40	60.06	61.50	-40	9,166	-0.44%
2022/07/06	40	59.00	7	60.91	58.30	33	9,245	0.36%
2022/07/04	47	54.72	49	55.53	58.70	-2	9,164	-0.02%
2022/07/01	2	56.35	0	0.00	54.40	2	9,276	0.02%
2022/06/27	0	0.00	3	64.30	64.60	-3	9,655	-0.03%
2022/06/24	0	0.00	431	64.55	64.00	-431	9,642	-4.47%	大賣/鉅額交易
2022/06/23	12	63.60	0	0.00	65.20	12	9,568	0.13%
2022/06/21	0	0.00	15	62.24	63.30	-15	9,440	-0.16%
2022/06/20	23	61.13	0	0.00	60.00	23	9,394	0.24%
2022/06/17	155	63.34	0	0.00	63.30	155	9,344	1.66%	大買/鉅額交易
2022/06/16	79	66.96	19	65.20	63.00	60	9,360	0.64%
2022/06/15	184	65.72	0	0.00	65.20	184	9,249	1.99%	大買/鉅額交易
2022/06/14	0	0.00	6	63.40	65.30	-6	9,177	-0.07%
2022/06/13	34	65.36	41	65.74	67.90	-7	8,993	-0.08%
2022/06/10	13	66.80	0	0.00	66.50	13	8,864	0.15%
2022/06/06	0	0.00	19	63.82	64.50	-19	7,435	-0.26%
2022/06/02	19	63.33	0	0.00	63.80	19	7,388	0.26%
2022/06/01	0	0.00	53	64.16	62.80	-53	7,382	-0.72%
2022/05/31	53	63.80	0	0.00	64.10	53	7,271	0.73%
2022/05/30	15	63.60	168	63.35	64.00	-153	7,217	-2.12%	大賣/鉅額交易
2022/05/27	14	61.10	0	0.00	61.60	14	7,026	0.20%
2022/05/25	5	58.36	0	0.00	60.00	5	6,902	0.07%
2022/05/23	4	56.90	0	0.00	57.20	4	6,833	0.06%
2022/05/19	8	54.36	0	0.00	55.80	8	6,859	0.12%
2022/05/17	49	55.98	0	0.00	56.10	49	6,947	0.71%
2022/05/16	14	55.31	0	0.00	54.90	14	6,956	0.20%
2022/05/13	74	53.63	0	0.00	53.80	74	6,967	1.06%
2022/05/04	60	59.25	0	0.00	58.40	60	7,062	0.85%
2022/05/03	27	58.57	12	58.60	58.30	15	7,073	0.21%
2022/04/29	5	58.50	5	58.72	58.10	0	7,098	0.00%
2022/04/27	17	56.05	17	56.09	59.10	0	7,082	0.00%
2022/04/25	0	0.00	318	57.53	56.70	-318	7,035	-4.52%	大賣/鉅額交易
2022/04/22	4	64.33	0	0.00	60.80	4	7,019	0.06%
2022/04/21	314	65.18	0	0.00	63.80	314	7,015	4.48%	大買/鉅額交易
2022/04/20	0	0.00	129	62.89	61.80	-129	7,272	-1.77%	大賣/鉅額交易
2022/04/19	2	61.10	0	0.00	60.80	2	7,536	0.03%
2022/04/13	52	61.31	0	0.00	60.60	52	7,316	0.71%
2022/04/12	47	58.75	0	0.00	60.20	47	6,943	0.68%
2022/04/11	21	57.00	85	57.76	56.90	-64	6,754	-0.95%
2022/04/08	92	59.42	20	58.40	60.10	72	6,648	1.08%
2022/04/07	20	57.53	0	0.00	58.10	20	6,557	0.30%
2022/04/06	5	60.86	98	59.74	60.40	-93	6,308	-1.47%
2022/04/01	86	59.46	0	0.00	61.90	86	6,010	1.43%
2022/03/31	11	58.25	62	57.56	57.60	-51	5,620	-0.91%
2022/03/30	10	58.90	0	0.00	58.50	10	5,416	0.18%
2022/03/29	48	56.91	0	0.00	56.90	48	5,245	0.92%
2022/03/23	5	56.00	0	0.00	56.30	5	4,852	0.10%
2022/03/18	0	0.00	13	52.20	53.00	-13	4,675	-0.28%
2022/03/17	13	50.42	0	0.00	51.80	13	4,661	0.28%
2022/03/16	0	0.00	2	49.75	48.75	-2	4,650	-0.04%
2022/03/15	7	50.69	83	48.88	48.80	-76	4,720	-1.61%
2022/03/11	18	49.55	0	0.00	49.55	18	4,836	0.37%
2022/03/09	10	49.90	15	49.96	50.00	-5	4,847	-0.10%
2022/03/08	10	49.20	0	0.00	49.10	10	4,873	0.21%
2022/03/07	47	50.21	0	0.00	50.30	47	4,861	0.97%
2022/03/03	0	0.00	2	57.10	56.50	-2	4,822	-0.04%
2022/03/01	0	0.00	45	56.95	56.80	-45	4,791	-0.94%
2022/02/25	47	54.72	0	0.00	55.10	47	4,712	1.00%
2022/02/23	0	0.00	5	56.46	57.30	-5	4,676	-0.11%
2022/02/22	20	55.24	19	55.18	55.20	1	4,608	0.02%
2022/02/21	17	54.96	4	54.80	55.10	13	4,637	0.28%
2022/02/18	2	55.30	4	55.25	55.30	-2	4,675	-0.04%
2022/02/17	0	0.00	5	56.40	55.10	-5	4,747	-0.11%
2022/02/16	1	55.50	5	55.04	55.50	-4	4,719	-0.08%
2022/02/15	1	54.70	4	55.33	54.70	-3	4,753	-0.06%
2022/02/14	0	0.00	1	56.20	55.60	-1	4,752	-0.02%
2022/02/11	1	55.70	4	55.43	55.70	-3	4,811	-0.06%
2022/02/10	4	55.60	0	0.00	55.60	4	4,875	0.08%
2022/02/09	0	0.00	1	51.40	54.90	-1	4,873	-0.02%
2022/02/08	0	0.00	25	50.27	51.00	-25	4,938	-0.51%
2022/01/26	0	0.00	2	47.68	47.50	-2	5,473	-0.04%
2022/01/25	4	48.14	5	48.28	47.20	-1	5,752	-0.02%
2022/01/24	20	48.12	0	0.00	48.30	20	6,135	0.33%
2022/01/21	4	51.13	0	0.00	50.00	4	6,311	0.06%
2022/01/20	4	52.23	0	0.00	52.50	4	6,622	0.06%
2022/01/19	4	52.55	0	0.00	52.00	4	6,877	0.06%
2022/01/18	0	0.00	32	53.83	53.80	-32	7,590	-0.42%
2022/01/17	0	0.00	236	53.90	54.60	-236	7,973	-2.96%	大賣/鉅額交易
2022/01/14	16	56.36	463	55.34	53.50	-447	8,173	-5.47%	大賣/鉅額交易
2022/01/13	28	58.08	499	58.98	57.10	-471	8,297	-5.68%	大賣/鉅額交易
2022/01/12	17	58.44	73	58.12	58.70	-56	8,223	-0.68%
2022/01/11	15	56.32	227	56.52	55.60	-212	7,730	-2.74%	大賣/鉅額交易
2022/01/10	9	51.83	66	51.86	53.30	-57	7,877	-0.72%
2022/01/07	5	53.54	140	53.21	52.10	-135	8,109	-1.66%	大賣/鉅額交易
2022/01/06	16	53.41	130	54.68	54.90	-114	8,064	-1.41%	大賣/鉅額交易
2022/01/05	0	0.00	18	51.93	51.90	-18	7,938	-0.23%
2022/01/04	0	0.00	15	51.56	51.80	-15	7,966	-0.19%
2022/01/03	0	0.00	24	51.72	51.10	-24	8,030	-0.30%
2021/12/30	0	0.00	38	52.01	52.10	-38	8,087	-0.47%
2021/12/29	1	51.80	28	51.65	51.80	-27	8,166	-0.33%
2021/12/28	0	0.00	108	52.40	51.80	-108	8,263	-1.31%	大賣/鉅額交易
2021/12/27	0	0.00	30	51.72	51.50	-30	8,408	-0.36%
2021/12/24	0	0.00	99	51.93	52.10	-99	8,671	-1.14%
2021/12/23	0	0.00	39	51.64	51.80	-39	9,340	-0.42%
2021/12/22	0	0.00	28	50.96	51.20	-28	9,553	-0.29%
2021/12/21	5	50.66	28	50.47	50.80	-23	9,867	-0.23%
2021/12/20	0	0.00	22	49.93	50.10	-22	10,004	-0.22%
2021/12/17	2	50.60	118	51.22	50.60	-116	10,208	-1.14%	大賣/鉅額交易
2021/12/16	0	0.00	102	52.65	52.10	-102	10,835	-0.94%	大賣/鉅額交易
2021/12/15	0	0.00	103	52.20	52.40	-103	11,488	-0.90%	大賣/鉅額交易
2021/12/14	0	0.00	171	52.48	51.90	-171	11,706	-1.46%	大賣/鉅額交易
2021/12/13	8	54.40	51	56.05	54.40	-43	11,782	-0.36%
2021/12/08	16	55.53	9	57.10	57.10	7	12,307	0.06%
2021/12/07	2	53.80	0	0.00	53.40	2	12,617	0.02%
2021/12/06	22	52.32	0	0.00	53.30	22	12,688	0.17%
2021/12/03	40	53.02	0	0.00	52.60	40	12,749	0.31%
2021/12/02	16	52.96	10	52.70	51.80	6	12,893	0.05%
2021/12/01	6	53.50	6	53.48	54.10	0	13,239	0.00%
2021/11/29	145	53.92	6	53.65	54.80	139	14,018	0.99%	大買/鉅額交易
2021/11/26	44	53.77	0	0.00	53.40	44	14,037	0.31%
2021/11/24	85	55.86	0	0.00	56.00	85	14,031	0.61%
2021/11/23	36	55.26	0	0.00	55.00	36	14,012	0.26%
2021/11/22	326	57.57	6	57.48	57.60	320	13,992	2.29%	大買/鉅額交易
2021/11/19	81	56.62	0	0.00	56.30	81	13,987	0.58%
2021/11/18	23	56.90	7	58.50	57.00	16	13,927	0.11%
2021/11/17	187	58.41	7	58.20	58.20	180	13,882	1.30%	大買/鉅額交易
2021/11/16	61	57.53	5	59.50	57.00	56	13,827	0.40%
2021/11/15	6	60.00	0	0.00	59.80	6	13,743	0.04%
2021/11/12	9	59.80	10	59.80	59.80	-1	13,659	-0.01%
2021/11/11	159	58.75	0	0.00	58.30	159	13,595	1.17%	大買/鉅額交易
2021/11/10	88	58.82	0	0.00	59.00	88	13,542	0.65%
2021/11/09	469	59.73	127	59.92	59.60	342	13,426	2.55%	大買/大賣/鉅額交易
2021/11/08	0	0.00	281	61.58	59.20	-281	13,320	-2.11%	大賣/鉅額交易
2021/11/05	41	61.61	0	0.00	62.30	41	13,157	0.31%
2021/11/04	681	62.93	0	0.00	62.80	681	12,974	5.25%	大買/鉅額交易
2021/11/03	603	61.70	0	0.00	60.20	603	12,686	4.75%	大買/鉅額交易
2021/11/02	111	59.31	0	0.00	59.20	111	12,464	0.89%	大買/鉅額交易
2021/10/27	0	0.00	1	59.50	59.40	-1	11,303	-0.01%
2021/10/26	63	59.20	65	58.92	58.00	-2	11,039	-0.02%
2021/10/25	15	56.83	15	56.63	58.40	0	10,294	0.00%
2021/10/22	4	53.28	2	53.05	53.10	2	9,895	0.02%
2021/10/21	3	53.40	3	53.73	52.00	0	9,662	0.00%
2021/10/20	1	54.20	0	0.00	54.20	1	9,464	0.01%
2021/10/08	0	0.00	82	46.70	47.20	-82	8,079	-1.01%
2021/10/07	82	46.42	0	0.00	46.45	82	8,022	1.02%
2021/10/06	3	45.95	3	45.48	44.25	0	8,026	0.00%
2021/10/05	11	43.46	126	44.93	45.95	-115	7,962	-1.44%	大賣/鉅額交易
2021/10/04	165	44.84	50	45.42	44.75	115	7,865	1.46%	大買/鉅額交易
2021/09/29	21	49.50	21	50.97	50.20	0	6,807	0.00%
2021/09/28	31	50.40	0	0.00	50.40	31	6,711	0.46%
2021/09/27	0	0.00	9	49.98	49.90	-9	6,392	-0.14%
2021/09/23	0	0.00	18	52.44	50.90	-18	6,037	-0.30%
2021/09/22	120	49.30	102	50.12	50.40	18	5,383	0.33%	大買/大賣/
2021/09/14	0	0.00	11	45.93	45.45	-11	4,069	-0.27%
2021/09/13	0	0.00	11	47.26	46.80	-11	3,954	-0.28%
2021/09/08	0	0.00	3	43.00	43.00	-3	3,213	-0.09%
2021/09/06	0	0.00	9	49.30	47.20	-9	2,976	-0.30%
2021/09/03	9	48.60	0	0.00	48.95	9	2,590	0.35%
2021/08/18	1	37.80	0	0.00	39.20	1	1,506	0.07%
2021/08/12	2	38.35	12	38.60	38.75	-10	1,492	-0.67%
2021/08/11	2	37.98	7	38.81	37.75	-5	1,501	-0.33%
2021/08/10	4	39.61	11	39.65	38.75	-7	1,499	-0.47%
2021/08/09	8	40.08	2	41.65	39.90	6	1,500	0.40%
2021/08/06	2	41.70	4	42.11	41.25	-2	1,508	-0.13%
2021/08/05	1	41.50	6	41.07	41.60	-5	1,500	-0.33%
2021/08/04	2	41.20	0	0.00	41.10	2	1,542	0.13%
2021/08/03	0	0.00	5	41.90	41.75	-5	1,579	-0.32%
2021/08/02	0	0.00	91	42.32	42.60	-91	1,578	-5.77%
2021/07/30	0	0.00	21	41.18	41.15	-21	1,461	-1.44%
2021/07/29	2	41.90	12	40.80	41.90	-10	1,477	-0.68%
2021/07/28	56	40.94	0	0.00	40.80	56	1,487	3.76%
2021/07/26	16	41.79	0	0.00	43.35	16	1,531	1.04%
2021/07/23	3	41.80	0	0.00	41.85	3	1,467	0.20%
2021/07/22	18	41.52	0	0.00	41.35	18	1,489	1.21%
2021/07/16	7	40.76	0	0.00	40.60	7	1,870	0.37%
2021/07/15	6	40.51	24	39.04	41.20	-18	2,152	-0.84%
2021/07/14	0	0.00	24	39.27	39.00	-24	2,224	-1.08%
2021/07/13	0	0.00	79	40.27	39.40	-79	2,282	-3.46%
2021/07/06	1	38.75	0	0.00	38.05	1	2,360	0.04%
2021/07/02	10	37.01	0	0.00	36.90	10	2,377	0.42%
2021/06/30	5	37.08	0	0.00	37.05	5	2,709	0.18%
2021/06/28	15	37.00	0	0.00	37.15	15	2,744	0.55%
2021/06/24	10	36.60	0	0.00	36.80	10	2,778	0.36%
2021/06/23	19	36.24	0	0.00	36.30	19	2,795	0.68%
2021/06/21	2	35.55	0	0.00	35.45	2	2,843	0.07%
2021/06/17	7	36.46	0	0.00	36.40	7	2,989	0.23%
2021/06/09	8	35.88	0	0.00	35.55	8	3,292	0.24%
2021/06/08	2	35.18	0	0.00	35.10	2	3,304	0.06%
2021/06/07	4	35.05	0	0.00	34.95	4	3,329	0.12%
2021/06/03	37	35.57	0	0.00	35.50	37	3,341	1.11%
2021/06/01	15	36.35	0	0.00	36.35	15	3,333	0.45%
2021/05/28	10	35.22	0	0.00	35.25	10	3,456	0.29%
2021/05/27	15	34.45	1	34.40	34.35	14	3,469	0.40%
2021/05/26	9	34.53	2	34.60	34.50	7	3,472	0.20%
2021/05/25	4	34.75	23	34.59	34.40	-19	3,483	-0.55%
2021/05/24	16	33.23	8	33.40	33.80	8	3,485	0.23%
2021/05/21	13	33.13	0	0.00	33.05	13	3,501	0.37%
2021/05/20	2	32.73	67	32.68	32.10	-65	3,513	-1.85%
2021/05/19	5	33.19	12	32.72	32.90	-7	3,524	-0.20%
2021/05/18	2	32.00	0	0.00	32.30	2	3,526	0.06%
2021/05/17	41	29.87	18	29.25	29.40	23	3,528	0.65%
2021/05/12	85	32.55	38	32.36	32.25	47	3,479	1.35%
2021/05/10	0	0.00	74	38.76	38.50	-74	3,501	-2.11%
2021/05/07	0	0.00	4	37.80	39.15	-4	3,494	-0.11%
2021/05/06	4	37.49	0	0.00	37.85	4	3,477	0.12%
2021/05/05	57	39.49	0	0.00	38.20	57	3,445	1.65%
2021/05/04	59	39.56	1	42.30	38.90	58	3,437	1.69%
2021/05/03	19	41.92	0	0.00	41.80	19	3,381	0.56%
2021/04/27	0	0.00	13	46.15	46.00	-13	3,437	-0.38%
2021/04/26	0	0.00	211	46.65	47.15	-211	3,780	-5.58%	大賣/鉅額交易
2021/04/23	117	45.79	0	0.00	47.00	117	3,738	3.13%	大買/鉅額交易
2021/04/22	47	42.81	83	46.62	43.00	-36	3,689	-0.98%
2021/04/21	0	0.00	46	47.09	46.30	-46	3,698	-1.24%
2021/04/20	60	43.00	1	44.70	44.70	59	3,410	1.73%
2021/04/19	6	42.55	0	0.00	42.60	6	3,361	0.18%
2021/04/15	63	40.43	1	39.55	41.20	62	3,634	1.71%
2021/04/14	26	39.04	28	38.76	38.80	-2	3,652	-0.05%
2021/04/13	13	40.66	10	40.56	39.90	3	3,690	0.08%
2021/04/09	0	0.00	1	42.70	41.80	-1	3,650	-0.03%
2021/04/08	0	0.00	17	42.50	42.30	-17	3,600	-0.47%
2021/04/07	18	41.75	11	42.07	41.80	7	3,462	0.20%
2021/04/06	16	42.08	15	40.93	42.50	1	3,376	0.03%
2021/04/01	10	39.95	0	0.00	39.90	10	3,142	0.32%
2021/03/25	0	0.00	16	39.75	38.25	-16	3,025	-0.53%
2021/03/24	0	0.00	84	39.21	39.25	-84	2,997	-2.80%
2021/03/23	0	0.00	79	39.88	39.70	-79	2,980	-2.65%
2021/03/22	13	39.78	0	0.00	40.05	13	2,916	0.45%
2021/03/18	68	38.76	0	0.00	38.90	68	2,601	2.61%
2021/03/17	4	38.31	0	0.00	38.00	4	2,560	0.16%
2021/03/16	1	38.15	0	0.00	38.05	1	2,552	0.04%
2021/03/15	14	37.91	0	0.00	37.90	14	2,553	0.55%
2021/03/12	1	37.75	0	0.00	37.80	1	2,591	0.04%
2021/03/11	63	37.61	0	0.00	37.60	63	2,581	2.44%
2021/03/10	10	37.00	1	37.10	37.10	9	2,565	0.35%
2021/03/09	59	36.42	0	0.00	36.80	59	2,567	2.30%
2021/03/08	10	36.41	3	36.57	36.15	7	2,619	0.27%
2021/03/05	1	36.40	16	36.05	36.35	-15	2,618	-0.57%
2021/03/04	19	36.76	37	36.48	36.30	-18	2,618	-0.69%
2021/03/03	1	37.50	203	37.52	37.10	-202	2,604	-7.75%	大賣/鉅額交易
2021/03/02	53	37.62	0	0.00	37.15	53	2,488	2.13%
2021/02/26	12	36.88	0	0.00	37.20	12	2,469	0.49%
2021/02/25	22	36.92	0	0.00	37.30	22	2,469	0.89%
2021/02/24	45	36.69	4	37.26	36.40	41	2,460	1.67%
2021/02/23	6	37.41	19	37.59	37.35	-13	2,469	-0.53%
2021/02/22	56	37.58	0	0.00	37.60	56	2,461	2.27%
2021/02/19	247	36.92	0	0.00	37.65	247	2,442	10.11%	大買/鉅額交易
2021/02/18	37	36.62	6	36.66	36.85	31	2,424	1.28%
2021/02/17	21	35.74	0	0.00	36.15	21	2,418	0.87%
2021/02/05	1	34.00	0	0.00	34.00	1	2,396	0.04%
2021/02/04	4	33.80	0	0.00	33.85	4	2,387	0.17%
2021/02/03	26	33.41	0	0.00	34.00	26	2,374	1.09%
2021/02/02	10	32.39	0	0.00	32.65	10	2,357	0.42%
2021/02/01	6	31.71	80	31.61	31.60	-74	2,340	-3.16%
2021/01/29	3	34.80	38	35.44	34.80	-35	2,237	-1.56%
2021/01/27	0	0.00	10	36.13	36.20	-10	2,220	-0.45%
2021/01/26	0	0.00	36	36.04	35.95	-36	2,216	-1.62%
2021/01/25	0	0.00	2	37.25	36.95	-2	2,196	-0.09%
2021/01/22	0	0.00	22	36.80	36.60	-22	2,180	-1.01%
2021/01/21	31	37.45	31	37.53	37.45	0	2,151	0.00%
2021/01/20	37	37.51	97	39.02	38.05	-60	2,116	-2.84%
2021/01/19	30	42.17	65	41.71	40.85	-35	1,979	-1.77%
2021/01/18	0	0.00	33	39.50	39.30	-33	1,586	-2.08%
2021/01/15	16	38.25	20	38.60	39.30	-4	1,511	-0.26%
2021/01/14	6	38.10	30	39.50	39.00	-24	1,446	-1.66%
2021/01/13	8	37.30	0	0.00	37.20	8	1,250	0.64%
2021/01/11	0	0.00	1	39.95	39.35	-1	1,177	-0.08%
2021/01/08	16	39.60	24	39.37	38.90	-8	1,305	-0.61%
2021/01/07	0	0.00	8	42.20	42.20	-8	1,050	-0.76%
2020/12/29	0	0.00	2	33.68	33.35	-2	931	-0.21%
2020/12/28	2	33.20	1	33.25	33.35	1	922	0.11%
2020/12/25	0	0.00	12	33.03	33.05	-12	902	-1.33%
2020/12/24	15	33.16	0	0.00	33.50	15	899	1.67%
2020/12/23	3	32.65	1	32.50	32.55	2	896	0.22%
2020/12/21	10	32.96	0	0.00	32.95	10	908	1.10%
2020/12/18	1	33.25	0	0.00	33.10	1	910	0.11%
2020/12/17	2	33.15	3	33.05	33.20	-1	913	-0.11%
2020/12/15	0	0.00	2	33.48	33.20	-2	915	-0.22%
2020/12/14	3	33.80	0	0.00	33.70	3	922	0.33%
2020/12/11	9	33.60	14	33.96	33.65	-5	1,004	-0.50%
2020/12/10	10	34.55	20	34.45	34.20	-10	1,014	-0.99%
2020/12/08	2	34.45	2	34.70	34.95	0	999	0.00%
2020/12/07	1	34.10	0	0.00	34.10	1	974	0.10%
2020/12/03	0	0.00	2	34.55	34.00	-2	1,003	-0.20%
2020/12/02	0	0.00	13	35.30	34.60	-13	1,149	-1.13%
2020/12/01	15	34.06	3	34.33	34.05	12	1,254	0.96%
2020/11/30	0	0.00	1	34.35	34.25	-1	1,272	-0.08%
2020/11/27	4	34.00	0	0.00	34.00	4	1,270	0.31%
2020/11/26	2	34.00	0	0.00	33.85	2	1,267	0.16%
2020/11/25	1	33.85	0	0.00	33.80	1	1,262	0.08%
2020/11/24	5	34.55	0	0.00	34.05	5	1,258	0.40%
2020/11/23	8	34.61	7	34.45	34.45	1	1,251	0.08%
2020/11/20	0	0.00	11	34.79	34.75	-11	1,246	-0.88%
2020/11/19	3	33.45	9	34.67	34.55	-6	1,220	-0.49%
2020/11/18	0	0.00	4	33.40	33.50	-4	1,206	-0.33%
2020/11/16	0	0.00	7	33.87	33.80	-7	1,209	-0.58%
2020/11/13	2	33.25	0	0.00	33.25	2	1,199	0.17%
2020/11/04	0	0.00	2	33.63	33.55	-2	1,206	-0.17%
2020/11/03	2	33.35	0	0.00	33.25	2	1,206	0.17%
2020/10/28	0	0.00	1	34.60	34.30	-1	1,197	-0.08%
2020/10/27	0	0.00	1	35.20	35.00	-1	1,194	-0.08%
2020/10/26	1	35.00	10	35.14	34.95	-9	1,198	-0.75%
2020/10/23	11	34.87	0	0.00	34.75	11	1,196	0.92%
2020/10/15	0	0.00	1	36.35	35.50	-1	931	-0.11%
2020/10/14	1	35.20	0	0.00	35.20	1	911	0.11%
2020/10/08	3	35.35	0	0.00	35.20	3	925	0.32%
2020/10/07	3	35.82	2	35.90	35.65	1	951	0.11%
2020/10/06	45	35.27	8	34.89	35.60	37	949	3.90%
2020/10/05	6	33.98	10	34.06	33.95	-4	1,086	-0.37%
2020/09/30	33	33.77	0	0.00	33.75	33	1,144	2.88%
2020/09/29	2	33.60	5	33.51	33.60	-3	1,160	-0.26%
2020/09/28	4	33.65	7	33.49	33.35	-3	1,201	-0.25%
2020/09/25	9	33.18	0	0.00	33.20	9	1,214	0.74%
2020/09/24	3	34.05	6	34.57	34.05	-3	1,211	-0.25%
2020/09/23	16	35.11	29	34.88	34.70	-13	1,208	-1.08%
2020/09/22	32	35.03	14	35.12	34.95	18	1,203	1.50%
2020/09/21	12	35.87	3	36.27	35.55	9	1,199	0.75%
2020/09/18	9	36.09	3	36.78	36.00	6	1,195	0.50%
2020/09/17	3	36.07	0	0.00	36.45	3	1,187	0.25%
2020/09/16	1	36.60	0	0.00	36.65	1	1,174	0.09%
2020/09/15	0	0.00	5	36.00	34.85	-5	1,091	-0.46%
2020/09/14	5	35.94	0	0.00	35.90	5	1,071	0.47%
2020/09/10	2	36.38	36	36.21	35.50	-34	1,057	-3.22%
2020/09/08	15	37.50	0	0.00	35.85	15	1,014	1.48%
2020/09/07	2	37.78	127	38.34	37.00	-125	989	-12.63%	大賣/鉅額交易
2020/09/04	0	0.00	10	37.61	37.80	-10	836	-1.20%
2020/09/03	1	32.45	21	32.77	34.40	-20	672	-2.97%
2020/09/02	7	32.01	0	0.00	32.00	7	650	1.08%
2020/09/01	5	31.22	0	0.00	31.60	5	654	0.76%
2020/08/31	11	31.10	0	0.00	31.35	11	659	1.67%
2020/08/28	18	31.02	0	0.00	30.75	18	663	2.71%
2020/08/27	10	31.35	0	0.00	30.90	10	665	1.50%
2020/08/26	23	30.96	0	0.00	30.95	23	666	3.45%
2020/08/25	11	30.68	0	0.00	30.85	11	668	1.64%
2020/08/24	13	30.39	0	0.00	30.40	13	670	1.94%
2020/08/21	0	0.00	7	30.21	30.35	-7	673	-1.04%
2020/08/20	10	28.97	32	30.14	29.80	-22	682	-3.22%
2020/08/19	0	0.00	23	31.42	31.20	-23	682	-3.37%
2020/08/18	0	0.00	18	31.97	31.80	-18	702	-2.56%
2020/08/17	20	32.03	2	31.90	32.00	18	701	2.57%
2020/08/14	5	31.89	1	31.85	31.75	4	699	0.57%
2020/08/13	0	0.00	16	32.05	32.00	-16	699	-2.29%
2020/08/12	26	31.29	5	31.14	31.65	21	697	3.01%
2020/08/11	2	31.25	9	31.22	30.95	-7	697	-1.00%
2020/08/10	0	0.00	16	31.68	31.50	-16	695	-2.30%
2020/08/07	9	32.35	2	32.13	31.90	7	696	1.01%
2020/08/06	4	32.95	24	32.85	32.60	-20	698	-2.86%
2020/08/05	25	32.97	0	0.00	32.85	25	700	3.57%
2020/08/04	3	32.72	6	32.87	32.65	-3	706	-0.42%
2020/08/03	8	32.39	17	32.49	32.60	-9	710	-1.27%
2020/07/31	17	32.51	18	32.52	32.20	-1	712	-0.14%
2020/07/30	2	32.80	31	33.24	32.80	-29	717	-4.04%
2020/07/29	60	31.90	4	32.43	32.30	56	721	7.76%
2020/07/28	45	31.18	46	31.53	30.60	-1	761	-0.13%
2020/07/27	2	32.45	4	32.84	32.45	-2	758	-0.26%
2020/07/24	0	0.00	4	34.30	33.90	-4	752	-0.53%
2020/07/23	3	34.63	11	34.45	34.30	-8	750	-1.07%
2020/07/22	6	34.70	17	35.06	34.75	-11	752	-1.46%
2020/07/21	0	0.00	40	34.88	34.75	-40	751	-5.32%
2020/07/20	63	33.09	0	0.00	34.10	63	746	8.44%
2020/07/17	9	34.21	9	34.31	33.50	0	742	0.00%
2020/07/16	3	35.08	4	34.78	34.70	-1	737	-0.14%
2020/07/15	0	0.00	1	36.35	35.70	-1	737	-0.14%
2020/07/14	23	36.18	27	36.07	35.55	-4	757	-0.53%
2020/07/13	3	38.45	28	38.35	38.05	-25	748	-3.34%
2020/07/10	0	0.00	98	39.31	39.00	-98	732	-13.38%
2020/07/09	0	0.00	6	37.82	38.00	-6	584	-1.03%
2020/07/08	23	34.17	2	34.40	34.55	21	527	3.98%
2020/07/07	6	35.35	58	34.67	34.50	-52	513	-10.12%
2020/07/06	29	32.77	6	34.00	34.00	23	482	4.76%
2020/07/03	2	32.20	0	0.00	32.20	2	477	0.42%
2020/07/02	22	31.95	0	0.00	32.00	22	483	4.55%
2020/07/01	10	31.60	0	0.00	31.55	10	479	2.08%
2020/06/30	1	31.25	2	31.13	31.25	-1	478	-0.21%
2020/06/29	3	30.73	3	30.70	30.70	0	478	0.00%
2020/06/24	3	30.87	0	0.00	30.80	3	481	0.62%
2020/06/23	0	0.00	7	30.55	30.55	-7	485	-1.44%
2020/06/22	3	31.07	0	0.00	30.85	3	489	0.61%
2020/06/19	4	31.21	0	0.00	31.00	4	495	0.81%
2020/06/18	21	31.31	0	0.00	31.25	21	501	4.19%
2020/06/17	5	30.89	0	0.00	31.10	5	502	1.00%
2020/06/16	26	30.06	0	0.00	30.10	26	504	5.15%
2020/06/15	2	29.95	2	30.35	29.85	0	514	0.00%
2020/06/12	17	29.85	12	29.70	29.85	5	518	0.96%
2020/06/11	0	0.00	39	30.82	30.40	-39	521	-7.48%
2020/06/10	1	31.15	1	31.35	31.15	0	523	0.00%
2020/06/09	0	0.00	21	31.30	31.20	-21	532	-3.94%
2020/06/08	5	31.55	14	31.59	31.55	-9	543	-1.66%
2020/06/05	4	32.90	0	0.00	32.40	4	536	0.75%
2020/06/04	28	32.44	1	32.25	32.50	27	531	5.08%
2020/06/03	24	32.16	3	32.30	32.05	21	530	3.96%
2020/06/02	10	32.05	0	0.00	32.20	10	532	1.88%
2020/06/01	28	32.19	0	0.00	32.25	28	534	5.24%
2020/05/29	1	31.85	0	0.00	31.80	1	543	0.18%
2020/05/28	0	0.00	6	32.25	31.70	-6	543	-1.10%
2020/05/27	2	32.23	10	32.19	32.05	-8	544	-1.47%
2020/05/26	1	31.95	22	32.09	31.70	-21	537	-3.91%
2020/05/25	0	0.00	15	31.97	32.35	-15	531	-2.82%
2020/05/21	4	30.45	0	0.00	30.50	4	511	0.78%
2020/05/20	10	30.29	1	30.30	30.15	9	512	1.76%
2020/05/19	22	30.22	1	30.25	30.20	21	513	4.09%
2020/05/18	7	29.41	10	30.11	30.00	-3	513	-0.58%
2020/05/15	3	30.00	14	29.96	29.85	-11	510	-2.15%
2020/05/14	0	0.00	33	30.54	29.95	-33	510	-6.46%
2020/05/13	2	31.25	20	31.11	31.05	-18	509	-3.53%
2020/05/12	0	0.00	27	32.00	31.75	-27	509	-5.30%
2020/05/11	5	31.79	7	31.56	32.10	-2	513	-0.39%
2020/05/08	14	31.20	16	31.59	31.40	-2	507	-0.39%
2020/05/07	13	31.47	11	31.44	31.50	2	503	0.40%
2020/05/06	5	31.25	64	31.60	31.10	-59	503	-11.72%
2020/05/05	3	31.95	43	31.91	31.50	-40	498	-8.02%
2020/05/04	2	31.10	128	32.45	32.15	-126	492	-25.58%	大賣/鉅額交易
2020/04/30	10	30.75	6	30.93	30.85	4	450	0.89%
2020/04/29	30	30.37	0	0.00	30.45	30	453	6.62%
2020/04/28	10	29.99	3	29.80	29.90	7	456	1.53%
2020/04/27	12	29.87	0	0.00	29.90	12	467	2.57%
2020/04/24	15	29.42	1	29.45	29.55	14	465	3.01%
2020/04/23	0	0.00	34	29.57	29.20	-34	466	-7.29%
2020/04/22	20	28.73	9	28.98	29.35	11	464	2.37%
2020/04/21	0	0.00	60	29.35	29.00	-60	463	-12.95%
2020/04/20	18	29.28	6	29.38	29.70	12	460	2.61%
2020/04/17	2	29.85	58	30.36	29.45	-56	456	-12.27%
2020/04/16	0	0.00	6	29.58	30.05	-6	425	-1.41%
2020/04/15	0	0.00	40	26.93	27.35	-40	404	-9.90%
2020/04/14	7	25.64	5	26.00	26.20	2	404	0.49%
2020/04/13	0	0.00	30	25.53	25.40	-30	405	-7.40%
2020/04/10	1	25.70	4	25.53	25.60	-3	416	-0.72%
2020/04/09	11	25.43	17	25.67	25.65	-6	428	-1.40%
2020/04/08	0	0.00	67	25.25	26.10	-67	428	-15.63%
2020/04/07	0	0.00	29	23.77	24.00	-29	451	-6.42%
2020/04/06	1	22.05	6	22.04	22.25	-5	500	-1.00%
2020/04/01	16	21.93	0	0.00	22.00	16	529	3.02%
2020/03/31	2	22.00	11	21.96	22.00	-9	551	-1.63%
2020/03/30	27	21.43	0	0.00	21.80	27	584	4.62%
2020/03/27	2	21.73	10	21.68	21.55	-8	636	-1.26%
2020/03/26	54	21.43	121	21.43	21.65	-67	639	-10.48%	大賣/
2020/03/25	19	21.45	6	21.49	21.40	13	643	2.02%
2020/03/24	51	20.11	0	0.00	20.30	51	641	7.95%
2020/03/23	55	19.02	0	0.00	18.90	55	641	8.58%
2020/03/20	87	19.66	0	0.00	19.65	87	644	13.50%
2020/03/19	69	18.77	38	18.27	18.25	31	644	4.81%
2020/03/18	43	21.03	3	21.15	20.25	40	652	6.13%
2020/03/17	84	21.66	1	21.35	21.00	83	668	12.42%
2020/03/16	21	23.60	5	23.94	22.80	16	667	2.40%
2020/03/13	24	23.66	0	0.00	23.95	24	675	3.55%
2020/03/12	22	26.33	12	27.79	26.15	10	681	1.47%
2020/03/11	0	0.00	23	29.47	28.95	-23	793	-2.90%
2020/03/10	6	28.92	5	28.85	29.40	1	830	0.12%
2020/03/09	0	0.00	44	29.96	29.60	-44	830	-5.30%
2020/03/06	1	31.25	7	30.93	30.85	-6	853	-0.70%
2020/03/05	13	31.88	1	31.85	31.80	12	868	1.38%
2020/03/04	1	31.10	37	31.57	31.75	-36	872	-4.13%
2020/03/03	20	30.87	0	0.00	30.85	20	865	2.31%
2020/03/02	28	30.14	0	0.00	30.05	28	867	3.23%
2020/02/27	0	0.00	31	31.44	30.70	-31	867	-3.57%
2020/02/26	0	0.00	7	32.12	31.85	-7	870	-0.80%
2020/02/25	4	32.34	0	0.00	32.40	4	924	0.43%
2020/02/24	0	0.00	4	32.39	32.45	-4	977	-0.41%
2020/02/21	8	33.01	0	0.00	32.95	8	998	0.80%
2020/02/20	16	33.14	0	0.00	33.20	16	1,057	1.51%
2020/02/19	22	32.95	0	0.00	32.85	22	1,088	2.02%
2020/02/18	0	0.00	3	32.92	32.80	-3	1,091	-0.27%
2020/02/17	1	33.00	9	33.13	32.85	-8	1,093	-0.73%
2020/02/14	20	33.32	1	33.20	33.20	19	1,095	1.73%
2020/02/13	0	0.00	21	33.49	33.20	-21	1,101	-1.91%
2020/02/12	13	33.28	7	33.28	33.45	6	1,109	0.54%
2020/02/11	17	32.25	2	32.95	32.95	15	1,106	1.36%
2020/02/10	3	31.77	2	31.70	31.70	1	1,127	0.09%
2020/02/07	0	0.00	7	32.61	32.40	-7	1,217	-0.58%
2020/02/06	8	33.19	0	0.00	33.25	8	1,222	0.65%
2020/02/05	2	32.10	11	32.71	32.70	-9	1,225	-0.73%
2020/02/04	33	31.62	1	31.10	31.80	32	1,228	2.61%
2020/02/03	50	30.19	1	30.00	30.45	49	1,246	3.93%
2020/01/17	1	37.00	0	0.00	37.00	1	1,422	0.07%
2020/01/16	12	37.13	0	0.00	37.05	12	1,433	0.84%
2020/01/15	2	37.05	0	0.00	37.05	2	1,444	0.14%
2020/01/14	2	37.20	0	0.00	37.20	2	1,447	0.14%
2020/01/13	1	36.90	0	0.00	36.90	1	1,449	0.07%
2020/01/10	4	36.35	6	36.40	36.30	-2	1,458	-0.14%
2020/01/09	8	36.44	0	0.00	36.40	8	1,472	0.54%
2020/01/08	12	36.51	0	0.00	36.25	12	1,476	0.81%
2020/01/07	0	0.00	22	37.15	37.00	-22	1,472	-1.49%
2020/01/03	0	0.00	24	38.23	37.90	-24	1,482	-1.62%
2020/01/02	18	38.49	0	0.00	38.55	18	1,484	1.21%
2019/12/31	0	0.00	41	39.11	38.60	-41	1,498	-2.74%
2019/12/30	18	39.20	18	39.06	39.50	0	1,473	0.00%
2019/12/27	20	38.99	32	38.81	39.00	-12	1,425	-0.84%
2019/12/26	14	38.69	0	0.00	38.50	14	1,406	1.00%
2019/12/25	0	0.00	13	38.87	38.80	-13	1,400	-0.93%
2019/12/24	46	38.84	0	0.00	39.05	46	1,412	3.26%
2019/12/06	7	39.26	0	0.00	39.10	7	1,519	0.46%
2019/12/04	0	0.00	3	37.60	37.35	-3	1,470	-0.20%
2019/12/03	5	38.02	2	37.88	37.65	3	1,730	0.17%
2019/11/19	0	0.00	3	38.10	38.05	-3	1,940	-0.15%
2019/11/15	3	37.10	0	0.00	36.80	3	1,933	0.16%
2019/11/06	8	38.96	8	39.31	38.50	0	2,684	0.00%
2019/10/24	0	0.00	7	37.27	37.75	-7	3,087	-0.23%
2019/10/23	3	37.22	40	36.89	36.95	-37	3,081	-1.20%
2019/10/22	44	36.54	0	0.00	36.50	44	3,078	1.43%
2019/10/21	0	0.00	6	36.59	36.30	-6	3,090	-0.19%
2019/10/18	0	0.00	45	36.50	36.40	-45	3,104	-1.45%
2019/10/17	17	36.29	12	36.08	36.60	5	3,097	0.16%
2019/10/16	3	36.45	41	36.22	36.10	-38	3,089	-1.23%
2019/10/15	46	36.20	10	36.31	36.10	36	3,089	1.17%
2019/10/14	31	36.08	4	36.60	35.85	27	3,090	0.87%
2019/10/09	0	0.00	63	36.23	36.05	-63	3,081	-2.04%
2019/10/08	7	36.59	36	37.09	36.85	-29	3,081	-0.94%
2019/10/07	0	0.00	39	37.47	37.25	-39	3,070	-1.27%
2019/10/04	0	0.00	16	38.63	38.40	-16	3,055	-0.52%
2019/10/03	36	38.47	3	38.55	38.60	33	3,064	1.08%
2019/10/02	75	38.05	0	0.00	38.20	75	3,077	2.44%
2019/10/01	60	37.42	0	0.00	37.60	60	3,128	1.92%
2019/09/26	0	0.00	31	39.89	39.20	-31	3,117	-0.99%
2019/09/25	0	0.00	80	39.67	39.50	-80	3,138	-2.55%
2019/09/24	52	40.59	49	40.31	40.10	3	3,170	0.09%
2019/09/23	20	40.17	16	40.05	40.05	4	3,151	0.13%
2019/09/20	104	39.10	0	0.00	39.00	104	3,144	3.31%	大買/鉅額交易
2019/09/17	14	39.99	8	39.70	39.60	6	3,158	0.19%
2019/09/16	8	40.13	0	0.00	39.95	8	3,164	0.25%
2019/09/09	0	0.00	14	41.04	40.40	-14	3,245	-0.43%
2019/09/06	27	41.32	14	41.30	41.35	13	3,229	0.40%
2019/09/05	0	0.00	22	41.09	42.00	-22	3,177	-0.69%
2019/09/04	20	39.63	1	39.50	39.55	19	2,963	0.64%
2019/09/03	0	0.00	2	39.80	39.45	-2	3,003	-0.07%
2019/09/02	0	0.00	2	39.00	39.45	-2	2,933	-0.07%
2019/08/30	8	37.90	21	37.46	37.80	-13	2,909	-0.45%
2019/08/29	0	0.00	64	36.78	36.60	-64	2,883	-2.22%
2019/08/28	0	0.00	41	37.07	36.75	-41	2,882	-1.42%
2019/08/27	114	36.55	2	36.70	36.70	112	2,876	3.89%	大買/鉅額交易
2019/08/26	18	37.12	33	36.97	35.95	-15	2,885	-0.52%
2019/08/23	43	38.09	24	37.83	38.10	19	2,868	0.66%
2019/08/20	96	40.02	96	39.65	39.15	0	2,791	0.00%
2019/08/19	0	0.00	427	41.20	40.05	-427	2,784	-15.33%	大賣/鉅額交易
2019/08/16	74	39.27	171	39.04	39.50	-97	2,616	-3.71%	大賣/
2019/08/15	243	37.84	0	0.00	37.70	243	2,557	9.50%	大買/鉅額交易
2019/08/14	262	39.32	104	39.30	38.30	158	2,577	6.13%	大買/大賣/鉅額交易
2019/08/13	40	39.20	101	39.21	39.10	-61	2,491	-2.45%	大賣/
2019/08/12	99	38.28	129	38.77	39.00	-30	2,487	-1.21%	大賣/
2019/08/08	189	37.05	1	36.50	36.65	188	2,509	7.49%	大買/鉅額交易
2019/08/07	5	35.70	0	0.00	36.20	5	2,505	0.20%
2019/08/06	348	35.75	0	0.00	36.40	348	2,443	14.24%	大買/鉅額交易
2019/08/02	0	0.00	2	34.90	33.50	-2	2,523	-0.08%
2019/08/01	19	36.02	17	35.70	35.50	2	2,581	0.08%
2019/07/31	2	38.20	2	37.15	36.80	0	2,606	0.00%
2019/07/30	8	35.36	24	35.18	35.80	-16	2,489	-0.64%
2019/07/29	19	34.59	25	34.17	34.95	-6	2,506	-0.24%
2019/07/26	5	34.50	37	34.40	34.15	-32	2,546	-1.26%
2019/07/25	0	0.00	35	34.86	34.75	-35	2,749	-1.27%
2019/07/24	73	35.24	12	35.05	35.20	61	2,900	2.10%
2019/07/23	0	0.00	32	35.30	34.95	-32	2,959	-1.08%
2019/07/22	55	35.08	1	35.35	35.25	54	2,969	1.82%
2019/07/19	14	34.91	0	0.00	34.80	14	3,016	0.46%
2019/07/16	4	35.00	4	34.99	34.85	0	3,016	0.00%
2019/07/12	7	34.96	7	35.00	34.65	0	3,018	0.00%
2019/07/11	0	0.00	9	34.70	34.40	-9	3,023	-0.30%
2019/07/10	9	34.00	0	0.00	34.50	9	3,022	0.30%
2019/07/03	0	0.00	3	36.15	35.40	-3	3,029	-0.10%
2019/07/02	0	0.00	5	36.17	36.00	-5	3,015	-0.17%
2019/07/01	8	36.28	0	0.00	36.15	8	2,988	0.27%
2019/06/27	0	0.00	27	35.63	35.55	-27	2,932	-0.92%
2019/06/26	27	35.03	0	0.00	35.25	27	2,906	0.93%
2019/06/21	1	35.40	1	35.45	35.40	0	2,843	0.00%
2019/06/20	3	37.10	48	35.84	35.85	-45	2,820	-1.60%
2019/06/19	37	34.63	0	0.00	35.10	37	2,720	1.36%
2019/06/18	8	33.41	0	0.00	33.30	8	2,632	0.30%
2019/06/13	0	0.00	6	34.06	34.20	-6	2,592	-0.23%
2019/06/11	6	33.38	0	0.00	33.30	6	2,535	0.24%
2019/05/29	0	0.00	12	31.10	30.30	-12	2,315	-0.52%
2019/05/28	0	0.00	35	30.30	30.90	-35	2,302	-1.52%
2019/05/27	47	29.75	10	30.24	30.15	37	2,288	1.62%
2019/05/24	1	30.40	147	30.86	30.35	-146	2,267	-6.44%	大賣/鉅額交易
2019/05/23	145	30.36	0	0.00	30.25	145	2,222	6.52%	大買/鉅額交易
2019/05/22	0	0.00	56	32.15	31.75	-56	2,184	-2.56%
2019/05/21	1	30.75	175	32.35	32.35	-174	2,145	-8.11%	大賣/鉅額交易
2019/05/20	238	31.37	28	32.70	31.15	210	2,097	10.01%	大買/鉅額交易
2019/05/17	44	33.62	13	33.71	33.45	31	2,045	1.52%
2019/05/15	0	0.00	28	36.57	36.20	-28	1,766	-1.59%
2019/05/14	1	36.15	135	36.88	36.60	-134	1,708	-7.84%	大賣/鉅額交易
2019/05/13	10	37.11	0	0.00	37.05	10	1,624	0.62%
2019/05/10	99	36.50	0	0.00	37.00	99	1,544	6.41%
2019/05/09	53	34.44	10	36.91	34.90	43	1,405	3.06%
2019/05/08	10	36.30	0	0.00	37.50	10	1,295	0.77%
2019/05/06	0	0.00	7	33.84	34.20	-7	1,041	-0.67%
2019/05/03	0	0.00	6	34.54	35.00	-6	973	-0.62%
2019/05/02	13	34.65	0	0.00	35.10	13	913	1.42%
2019/04/30	0	0.00	9	31.42	33.20	-9	702	-1.28%
2019/04/29	0	0.00	36	29.43	30.20	-36	544	-6.62%
2019/04/26	0	0.00	37	28.61	28.25	-37	473	-7.81%
2019/04/25	18	29.41	0	0.00	29.10	18	445	4.04%
2019/04/24	27	27.56	0	0.00	27.40	27	379	7.12%
2019/04/23	0	0.00	8	27.66	27.55	-8	377	-2.12%
2019/04/22	4	27.60	6	27.63	27.55	-2	372	-0.54%
2018/10/25	12	19.30	0	0.00	19.20	12	139	8.59%
2018/10/24	12	20.04	0	0.00	20.10	12	139	8.58%
2018/10/23	10	19.60	0	0.00	19.55	10	131	7.61%
2018/10/22	13	19.47	0	0.00	19.55	13	131	9.88%
2018/10/19	0	0.00	2	19.38	19.15	-2	131	-1.52%
2018/10/18	1	19.55	0	0.00	19.55	1	131	0.76%
2018/10/17	0	0.00	1	19.65	19.55	-1	131	-0.76%
2018/10/16	2	19.40	0	0.00	19.55	2	132	1.51%
2018/10/15	0	0.00	1	19.30	19.25	-1	132	-0.75%
2018/10/12	1	19.05	0	0.00	19.10	1	132	0.75%
2018/10/05	0	0.00	1	21.45	21.00	-1	126	-0.79%
2018/10/03	0	0.00	14	22.61	22.00	-14	125	-11.19%
2018/10/02	3	21.70	0	0.00	21.50	3	116	2.57%
2018/10/01	3	21.42	0	0.00	21.50	3	117	2.56%
2018/09/28	2	21.43	0	0.00	21.35	2	119	1.67%
2018/09/26	1	21.60	0	0.00	21.50	1	121	0.82%
2018/09/25	2	21.18	0	0.00	21.45	2	122	1.63%
2018/09/21	2	21.13	0	0.00	21.10	2	122	1.64%
2018/09/20	1	21.25	3	21.25	21.00	-2	121	-1.64%
2018/09/19	3	21.25	0	0.00	21.20	3	121	2.46%
2018/09/18	0	0.00	7	21.26	21.20	-7	122	-5.73%
2018/09/17	0	0.00	2	21.40	21.40	-2	122	-1.64%
2018/09/14	10	20.90	0	0.00	21.00	10	121	8.22%
2018/09/12	0	0.00	10	21.22	21.15	-10	103	-9.69%
2018/09/11	6	20.31	0	0.00	20.30	6	91	6.53%
2018/09/10	4	19.83	1	21.70	19.90	3	91	3.29%
2018/09/05	0	0.00	1	24.20	24.10	-1	81	-1.22%
2018/09/04	0	0.00	2	24.28	24.10	-2	82	-2.42%
2018/09/03	0	0.00	4	24.20	24.20	-4	82	-4.84%
2018/08/31	0	0.00	1	24.95	24.60	-1	82	-1.22%
2018/08/29	1	24.95	0	0.00	24.90	1	87	1.14%
2018/08/28	1	24.95	0	0.00	24.90	1	88	1.12%
2018/08/27	7	24.93	0	0.00	24.90	7	91	7.69%
2018/08/10	0	0.00	2	25.75	25.60	-2	82	-2.42%
2018/08/09	0	0.00	2	25.78	25.55	-2	84	-2.38%
2018/08/08	0	0.00	3	26.03	25.85	-3	88	-3.39%
2018/08/07	0	0.00	1	26.00	26.00	-1	89	-1.12%
2018/08/06	0	0.00	1	26.45	26.35	-1	90	-1.11%
2018/08/03	0	0.00	2	26.00	26.60	-2	90	-2.22%
2018/08/02	1	25.75	0	0.00	25.75	1	89	1.12%
2018/08/01	2	25.70	0	0.00	25.80	2	89	2.23%
2018/07/27	7	25.39	0	0.00	25.40	7	92	7.59%
2018/07/25	1	25.25	0	0.00	25.45	1	92	1.08%
2018/07/19	0	0.00	1	25.60	25.40	-1	93	-1.07%
2018/07/16	1	26.05	0	0.00	26.05	1	96	1.03%
2018/07/11	0	0.00	1	25.75	26.15	-1	98	-1.01%
2018/07/09	0	0.00	1	25.70	25.60	-1	97	-1.03%
2018/07/06	0	0.00	13	26.27	26.00	-13	97	-13.32%
2018/07/05	0	0.00	5	28.44	28.45	-5	96	-5.17%
2018/07/03	1	28.75	0	0.00	28.60	1	100	0.99%
2018/07/02	2	28.73	0	0.00	28.65	2	103	1.94%
2018/06/29	3	28.77	0	0.00	28.75	3	104	2.88%
2018/06/28	1	28.65	0	0.00	28.65	1	105	0.95%
2018/06/27	1	28.75	0	0.00	28.65	1	106	0.94%
2018/06/26	0	0.00	7	28.90	28.75	-7	113	-6.16%
2018/06/25	0	0.00	1	28.90	29.00	-1	114	-0.87%
2018/06/22	0	0.00	1	28.75	28.60	-1	119	-0.83%
2018/06/21	0	0.00	3	28.95	28.65	-3	121	-2.47%
2018/06/20	0	0.00	5	28.82	28.50	-5	123	-4.04%
2018/06/19	0	0.00	4	28.71	28.85	-4	125	-3.20%
2018/06/15	1	28.90	0	0.00	28.80	1	126	0.79%
2018/06/14	2	29.05	0	0.00	29.05	2	128	1.56%
2018/06/13	2	29.50	0	0.00	29.40	2	130	1.53%
2018/06/12	1	29.55	0	0.00	29.50	1	132	0.76%
2018/06/11	2	29.35	0	0.00	29.50	2	134	1.49%
2018/06/08	0	0.00	1	29.90	29.55	-1	134	-0.74%
2018/06/06	6	29.47	0	0.00	29.95	6	137	4.36%
2018/06/05	2	29.35	0	0.00	29.30	2	137	1.45%
2018/06/04	4	29.01	0	0.00	29.30	4	138	2.89%
2018/06/01	1	28.90	2	29.10	28.90	-1	138	-0.72%
2018/05/29	3	28.65	2	28.83	28.80	1	141	0.71%
2018/05/28	3	28.70	0	0.00	28.80	3	141	2.12%
2018/05/25	6	28.06	0	0.00	28.30	6	140	4.26%
2018/05/24	2	28.10	0	0.00	28.05	2	141	1.42%
2018/05/23	0	0.00	2	28.10	28.00	-2	144	-1.38%
2018/05/22	5	28.30	2	28.30	28.00	3	162	1.85%
2018/05/21	2	28.20	0	0.00	28.30	2	164	1.22%
2018/05/14	0	0.00	2	29.00	28.65	-2	185	-1.08%
2018/05/11	0	0.00	2	29.20	29.00	-2	187	-1.07%
2018/05/10	3	28.98	0	0.00	29.20	3	189	1.58%
2018/05/08	1	28.75	1	28.90	28.75	0	190	0.00%
2018/05/02	0	0.00	2	28.95	29.05	-2	196	-1.02%
2018/04/30	0	0.00	1	29.10	29.10	-1	198	-0.50%
2018/04/27	2	29.00	3	29.12	29.05	-1	198	-0.50%
2018/04/26	0	0.00	12	29.23	28.90	-12	200	-5.99%
2018/04/25	0	0.00	3	29.10	29.20	-3	205	-1.46%
2018/04/24	0	0.00	8	29.46	29.10	-8	211	-3.78%
2018/04/23	0	0.00	5	29.85	29.80	-5	220	-2.27%
2018/04/20	3	30.25	1	30.20	30.20	2	223	0.90%
2018/04/19	6	30.57	0	0.00	30.50	6	225	2.67%
2018/04/18	1	30.55	0	0.00	30.65	1	227	0.44%
2018/04/17	0	0.00	11	30.92	30.55	-11	228	-4.82%
2018/04/16	0	0.00	3	31.55	31.35	-3	233	-1.28%
2018/04/13	5	32.08	8	31.93	31.80	-3	236	-1.27%
2018/04/12	5	31.78	0	0.00	32.50	5	240	2.08%
2018/04/11	13	31.99	0	0.00	32.00	13	245	5.29%
2018/04/10	4	32.18	0	0.00	32.10	4	249	1.60%
2018/04/09	11	31.82	0	0.00	31.95	11	253	4.34%
2018/04/02	8	32.51	0	0.00	32.65	8	247	3.23%
2018/03/30	0	0.00	6	33.12	33.00	-6	247	-2.43%
2018/03/29	0	0.00	10	33.67	32.80	-10	248	-4.02%
2018/03/28	0	0.00	2	32.45	32.55	-2	244	-0.82%
2018/03/27	13	32.40	0	0.00	32.65	13	252	5.14%
2018/03/26	5	31.80	0	0.00	31.80	5	247	2.02%
2018/03/23	0	0.00	9	31.46	31.60	-9	245	-3.66%
2018/03/22	2	32.13	6	32.02	31.95	-4	243	-1.64%
2018/03/21	0	0.00	7	32.01	32.15	-7	242	-2.88%
2018/03/20	0	0.00	15	31.93	32.05	-15	242	-6.18%
2018/03/19	0	0.00	7	32.06	31.85	-7	250	-2.79%
2018/03/16	1	31.50	3	31.40	31.75	-2	251	-0.79%
2018/03/15	0	0.00	1	31.70	31.35	-1	249	-0.40%
2018/03/14	6	31.13	0	0.00	31.50	6	249	2.41%
2018/03/13	7	31.12	1	31.30	31.15	6	248	2.41%
2018/03/12	2	30.85	0	0.00	31.40	2	248	0.80%
2018/03/09	9	30.69	0	0.00	31.00	9	248	3.62%
2018/03/08	20	30.47	0	0.00	30.30	20	246	8.12%
2018/03/07	2	30.60	0	0.00	30.20	2	247	0.81%
2018/03/05	0	0.00	2	30.40	30.25	-2	246	-0.81%
2018/03/02	0	0.00	3	30.13	30.25	-3	249	-1.20%
2018/03/01	1	30.35	0	0.00	30.35	1	248	0.40%
2018/02/26	0	0.00	7	30.45	30.30	-7	254	-2.76%
2018/02/23	0	0.00	1	30.30	30.15	-1	253	-0.39%
2018/02/22	0	0.00	24	30.22	30.30	-24	250	-9.56%
2018/02/21	1	29.95	1	29.90	29.90	0	234	0.00%
2018/02/12	0	0.00	5	29.53	29.90	-5	232	-2.15%
2018/02/09	4	28.28	4	28.91	28.65	0	229	0.00%
2018/02/08	0	0.00	2	29.90	29.90	-2	223	-0.90%
2018/02/07	0	0.00	1	30.30	29.80	-1	222	-0.45%
2018/02/06	0	0.00	46	31.23	29.75	-46	220	-20.89%
2018/02/05	0	0.00	8	32.35	32.50	-8	211	-3.78%
2018/02/02	2	33.10	0	0.00	32.95	2	212	0.94%
2018/01/31	4	33.05	0	0.00	33.10	4	213	1.87%
2018/01/29	8	33.61	0	0.00	33.60	8	222	3.60%
2018/01/25	6	34.00	0	0.00	33.90	6	221	2.70%
2018/01/24	8	34.08	4	34.20	34.00	4	224	1.78%
2018/01/23	0	0.00	13	34.39	34.25	-13	223	-5.82%
2018/01/19	0	0.00	1	34.75	34.90	-1	225	-0.44%
2018/01/18	3	34.65	0	0.00	34.75	3	221	1.35%
2018/01/17	7	34.46	0	0.00	34.80	7	217	3.22%
2018/01/16	20	34.17	0	0.00	33.90	20	209	9.57%
2018/01/15	1	33.90	0	0.00	33.85	1	207	0.48%
2018/01/12	28	33.89	0	0.00	34.00	28	208	13.43%
2018/01/11	8	33.50	4	33.58	33.50	4	206	1.94%
2018/01/10	0	0.00	2	33.95	33.30	-2	208	-0.96%
2018/01/09	0	0.00	11	33.81	33.75	-11	209	-5.26%
2018/01/08	0	0.00	13	33.86	33.85	-13	209	-6.21%
2018/01/04	22	33.98	0	0.00	34.00	22	200	10.96%
2018/01/03	9	33.97	0	0.00	33.85	9	198	4.54%
2018/01/02	4	33.53	1	33.65	33.75	3	197	1.52%