統振 (6170)-新加坡商瑞銀券商分點個股進出

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

統振

(6170)

可現股當沖

股價
48.10
漲跌
▲0.05
漲幅
+0.10%
成交量
188張
產業
上櫃通信網路類股0.00%
169人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

統振 (6170)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	48.25	2	48.00	48.10	2	319	0.63%
2024/11/21	10	47.89	17	47.85	48.05	-7	323	-2.16%
2024/11/20	3	48.17	6	48.07	47.85	-3	326	-0.92%
2024/11/19	23	48.19	5	48.43	48.15	18	327	5.50%
2024/11/18	27	47.86	9	47.76	47.65	18	329	5.47%
2024/11/15	33	48.75	45	48.32	48.00	-12	329	-3.64%
2024/11/14	6	47.78	23	48.17	47.75	-17	327	-5.19%
2024/11/13	21	48.26	24	48.12	48.25	-3	329	-0.91%
2024/11/12	43	48.11	5	47.65	48.50	38	329	11.52%
2024/11/11	39	48.72	46	48.51	48.00	-7	330	-2.12%
2024/11/08	4	49.50	16	50.57	49.55	-12	325	-3.69%
2024/11/07	13	50.07	0	0.00	50.70	13	323	4.01%
2024/11/06	5	49.67	1	50.10	49.55	4	322	1.24%
2024/11/05	15	49.52	5	49.36	49.50	10	326	3.06%
2024/11/04	25	49.77	39	49.83	49.50	-14	339	-4.13%
2024/11/01	54	49.10	4	49.25	49.85	50	358	13.96%
2024/10/30	3	48.32	18	48.42	48.25	-15	355	-4.22%
2024/10/29	40	47.82	1	47.55	48.35	39	357	10.91%
2024/10/28	2	48.15	22	48.10	48.10	-20	356	-5.62%
2024/10/25	27	48.93	39	48.80	48.40	-12	356	-3.37%
2024/10/24	3	47.77	35	47.76	48.10	-32	358	-8.93%
2024/10/23	13	47.25	29	47.27	47.25	-16	355	-4.51%
2024/10/22	11	46.50	20	47.01	47.10	-9	352	-2.55%
2024/10/21	22	45.63	1	45.20	45.70	21	357	5.88%
2024/10/18	0	0.00	50	45.34	44.80	-50	362	-13.78%
2024/10/17	3	45.93	0	0.00	45.70	3	367	0.82%
2024/10/16	19	45.10	0	0.00	45.40	19	368	5.15%
2024/10/15	1	46.05	19	45.95	45.50	-18	374	-4.80%
2024/10/14	10	45.15	19	45.55	45.55	-9	405	-2.22%
2024/10/11	10	45.12	2	44.95	45.30	8	438	1.82%
2024/10/09	3	44.90	20	45.15	44.25	-17	453	-3.75%
2024/10/08	10	44.09	12	44.08	44.05	-2	453	-0.44%
2024/10/07	17	43.95	8	43.89	44.30	9	464	1.94%
2024/10/04	3	44.50	20	44.13	43.80	-17	478	-3.55%
2024/10/01	3	44.87	2	45.00	44.65	1	485	0.21%
2024/09/30	3	45.38	1	45.45	45.15	2	490	0.41%
2024/09/27	1	45.85	26	45.93	45.70	-25	495	-5.05%
2024/09/26	3	46.55	0	0.00	46.25	3	497	0.60%
2024/09/25	1	46.30	0	0.00	46.35	1	505	0.20%
2024/09/24	2	45.95	3	46.18	46.15	-1	511	-0.20%
2024/09/23	4	45.30	0	0.00	45.70	4	513	0.78%
2024/09/20	2	45.25	4	45.30	45.25	-2	518	-0.39%
2024/09/18	0	0.00	12	45.15	45.00	-12	536	-2.24%
2024/09/16	1	44.90	0	0.00	45.15	1	545	0.18%
2024/09/13	3	44.83	8	44.50	44.55	-5	557	-0.90%
2024/09/12	1	43.80	2	44.55	44.50	-1	571	-0.18%
2024/09/11	6	43.69	6	43.74	43.40	0	615	0.00%
2024/09/10	5	44.30	36	44.37	43.40	-31	621	-4.99%
2024/09/09	17	43.26	13	43.27	43.45	4	630	0.63%
2024/09/06	0	0.00	1	43.90	43.75	-1	645	-0.15%
2024/09/05	8	44.30	11	44.03	43.65	-3	664	-0.45%
2024/09/04	13	44.00	38	44.15	43.70	-25	690	-3.62%
2024/09/03	3	46.15	8	46.45	45.65	-5	715	-0.70%
2024/09/02	2	46.75	0	0.00	46.55	2	744	0.27%
2024/08/30	0	0.00	2	46.65	46.65	-2	768	-0.26%
2024/08/29	2	46.90	24	46.51	46.30	-22	779	-2.82%
2024/08/28	19	47.55	11	47.57	47.35	8	801	1.00%
2024/08/27	10	46.32	4	46.33	46.40	6	853	0.70%
2024/08/26	9	46.42	0	0.00	46.30	9	880	1.02%
2024/08/23	0	0.00	24	46.40	46.30	-24	882	-2.72%
2024/08/22	4	46.95	10	46.80	46.75	-6	882	-0.68%
2024/08/21	0	0.00	18	47.00	46.95	-18	894	-2.01%
2024/08/20	5	47.41	0	0.00	47.10	5	893	0.56%
2024/08/19	6	47.00	7	47.00	46.90	-1	899	-0.11%
2024/08/16	18	47.56	1	47.25	47.25	17	898	1.89%
2024/08/14	0	0.00	16	47.20	47.25	-16	905	-1.77%
2024/08/13	0	0.00	40	47.43	47.20	-40	905	-4.42%
2024/08/12	35	47.36	23	47.55	47.55	12	903	1.33%
2024/08/09	0	0.00	18	48.95	48.15	-18	907	-1.98%
2024/08/08	0	0.00	25	47.73	47.85	-25	911	-2.74%
2024/08/07	33	47.53	22	48.03	47.65	11	928	1.19%
2024/08/06	64	45.14	68	45.57	45.60	-4	931	-0.43%
2024/08/05	100	47.51	77	48.50	45.70	23	933	2.46%
2024/08/02	3	51.20	14	51.30	50.70	-11	914	-1.20%
2024/08/01	23	51.09	8	51.51	51.00	15	922	1.63%
2024/07/31	0	0.00	12	50.90	50.50	-12	929	-1.29%
2024/07/30	6	50.72	16	50.84	51.10	-10	938	-1.07%
2024/07/29	10	51.61	20	51.92	50.70	-10	936	-1.07%
2024/07/26	3	51.50	35	51.89	51.80	-32	927	-3.45%
2024/07/23	0	0.00	7	52.99	52.30	-7	926	-0.76%
2024/07/22	64	52.12	22	52.23	52.40	42	928	4.52%
2024/07/19	0	0.00	3	53.30	52.20	-3	920	-0.33%
2024/07/18	6	53.32	7	53.77	53.30	-1	912	-0.11%
2024/07/17	10	55.03	37	54.68	54.40	-27	907	-2.98%
2024/07/16	17	54.39	28	54.88	54.40	-11	908	-1.21%
2024/07/15	13	54.43	160	55.15	54.80	-147	914	-16.07%	大賣/鉅額交易
2024/07/12	64	59.10	35	58.84	59.50	29	884	3.28%
2024/07/11	28	58.86	7	58.66	58.70	21	853	2.46%
2024/07/10	22	57.75	9	57.87	57.90	13	847	1.53%
2024/07/09	15	56.82	9	57.28	57.00	6	849	0.71%
2024/07/08	38	57.68	109	57.97	57.30	-71	844	-8.41%	大賣/
2024/07/05	41	58.18	19	58.04	58.30	22	835	2.63%
2024/07/04	1	57.50	48	57.36	57.50	-47	836	-5.62%
2024/07/03	0	0.00	1	57.80	57.40	-1	862	-0.12%
2024/07/02	5	58.10	30	57.84	57.40	-25	860	-2.91%
2024/07/01	51	57.98	4	58.38	57.70	47	854	5.50%
2024/06/28	0	0.00	4	57.90	57.70	-4	850	-0.47%
2024/06/27	1	57.80	0	0.00	57.70	1	846	0.12%
2024/06/26	6	58.03	21	57.70	57.70	-15	846	-1.77%
2024/06/25	20	57.63	6	57.37	57.70	14	846	1.65%
2024/06/24	10	59.00	6	58.78	58.20	4	839	0.48%
2024/06/21	95	58.69	2	59.15	58.90	93	837	11.11%
2024/06/20	14	59.82	47	59.59	59.30	-33	831	-3.97%
2024/06/19	4	61.18	105	60.47	60.10	-101	820	-12.31%	大賣/鉅額交易
2024/06/18	280	61.42	286	61.16	60.90	-6	811	-0.74%	大買/大賣/
2024/06/17	0	0.00	33	59.18	59.30	-33	775	-4.26%
2024/06/14	52	59.38	19	59.27	59.60	33	779	4.24%
2024/06/13	12	58.93	14	59.24	59.20	-2	778	-0.26%
2024/06/12	109	58.79	118	58.74	58.90	-9	769	-1.17%	大買/大賣/
2024/06/11	22	59.24	60	59.79	58.80	-38	753	-5.04%
2024/06/07	129	59.74	46	58.81	59.90	83	740	11.21%	大買/
2024/06/06	79	58.70	39	58.73	58.90	40	711	5.62%
2024/06/05	6	58.67	21	58.45	57.60	-15	691	-2.17%
2024/06/04	1	57.20	31	57.64	57.10	-30	692	-4.33%
2024/06/03	6	57.80	33	56.98	57.70	-27	695	-3.88%
2024/05/31	152	57.24	143	57.53	57.20	9	685	1.31%	大買/大賣/
2024/05/30	255	56.08	59	55.89	56.20	196	637	30.74%	大買/鉅額交易
2024/05/29	20	54.69	0	0.00	54.40	20	613	3.26%
2024/05/28	2	55.10	3	55.33	55.10	-1	620	-0.16%
2024/05/27	39	55.33	9	55.33	55.30	30	622	4.82%
2024/05/24	10	53.58	1	53.30	53.50	9	638	1.41%
2024/05/23	12	53.96	14	54.30	53.50	-2	661	-0.30%
2024/05/22	14	54.27	0	0.00	54.00	14	672	2.08%
2024/05/21	1	54.30	6	54.52	54.00	-5	710	-0.70%
2024/05/20	11	55.90	9	55.76	54.80	2	729	0.27%
2024/05/17	1	54.20	1	55.20	54.90	0	755	0.00%
2024/05/16	0	0.00	1	54.10	54.10	-1	834	-0.12%
2024/05/15	23	54.33	6	54.12	54.10	17	844	2.01%
2024/05/14	9	54.44	0	0.00	54.10	9	840	1.07%
2024/05/13	16	54.63	112	54.36	54.30	-96	837	-11.47%	大賣/
2024/05/10	26	56.05	14	55.91	56.40	12	820	1.46%
2024/05/09	36	55.99	29	56.28	55.60	7	814	0.86%
2024/05/08	8	55.23	2	55.60	55.50	6	800	0.75%
2024/05/07	55	55.66	21	55.56	55.60	34	800	4.25%
2024/05/06	64	55.20	8	55.09	55.10	56	793	7.05%
2024/05/03	69	54.57	17	55.01	54.50	52	786	6.61%
2024/05/02	11	53.67	1	53.80	53.60	10	778	1.29%
2024/04/30	10	53.06	7	53.54	53.60	3	778	0.39%
2024/04/29	6	52.93	2	52.85	52.80	4	778	0.51%
2024/04/26	2	53.05	4	52.88	52.30	-2	776	-0.26%
2024/04/25	7	52.23	0	0.00	52.60	7	774	0.90%
2024/04/24	2	52.70	9	52.78	52.50	-7	778	-0.90%
2024/04/23	15	52.04	2	52.05	52.20	13	783	1.66%
2024/04/22	15	52.36	88	52.28	51.90	-73	789	-9.24%
2024/04/19	8	52.16	54	52.76	52.40	-46	792	-5.81%
2024/04/18	17	53.83	3	53.67	53.60	14	783	1.79%
2024/04/17	21	53.75	0	0.00	53.80	21	797	2.63%
2024/04/16	12	53.00	47	53.22	52.90	-35	802	-4.36%
2024/04/15	2	54.50	16	54.56	54.10	-14	799	-1.75%
2024/04/12	18	55.16	17	54.99	55.40	1	803	0.12%
2024/04/11	9	54.93	17	55.01	54.70	-8	819	-0.98%
2024/04/10	5	55.30	18	55.56	55.10	-13	874	-1.49%
2024/04/09	67	55.87	27	55.75	55.80	40	899	4.45%
2024/04/08	7	53.71	0	0.00	53.50	7	913	0.77%
2024/04/03	3	53.80	0	0.00	53.60	3	914	0.33%
2024/04/02	27	54.63	27	54.35	53.90	0	918	0.00%
2024/04/01	6	53.95	3	54.00	53.90	3	919	0.33%
2024/03/29	1	54.20	8	53.89	53.80	-7	921	-0.76%
2024/03/28	33	54.40	5	54.28	54.40	28	931	3.00%
2024/03/27	24	54.06	0	0.00	53.80	24	929	2.58%
2024/03/26	4	53.45	27	53.69	53.30	-23	929	-2.48%
2024/03/25	24	53.96	9	54.02	53.80	15	927	1.62%
2024/03/22	38	53.48	1	53.30	53.60	37	936	3.95%
2024/03/21	8	53.73	16	53.84	53.50	-8	939	-0.85%
2024/03/20	35	53.37	53	53.85	53.20	-18	943	-1.91%
2024/03/19	57	54.50	21	54.50	54.10	36	959	3.75%
2024/03/18	14	53.22	48	52.56	53.80	-34	989	-3.44%
2024/03/15	24	53.75	29	53.77	53.30	-5	1,012	-0.49%
2024/03/14	10	53.52	18	53.21	53.10	-8	1,052	-0.76%
2024/03/13	25	53.77	66	54.02	53.50	-41	1,083	-3.79%
2024/03/12	21	54.97	4	55.20	54.50	17	1,079	1.57%
2024/03/11	43	54.36	2	54.70	54.40	41	1,075	3.81%
2024/03/08	7	53.91	114	53.71	52.90	-107	1,063	-10.06%	大賣/鉅額交易
2024/03/07	23	54.40	44	54.54	54.80	-21	1,043	-2.01%
2024/03/06	12	55.17	17	55.79	54.80	-5	1,031	-0.48%
2024/03/05	0	0.00	24	55.15	55.30	-24	1,019	-2.35%
2024/03/04	1	55.70	7	55.54	55.20	-6	1,014	-0.59%
2024/03/01	20	56.26	6	55.45	55.40	14	1,009	1.39%
2024/02/29	20	55.67	1	55.50	55.60	19	1,000	1.90%
2024/02/27	44	55.23	81	55.93	55.20	-37	1,001	-3.70%
2024/02/26	66	57.53	28	57.52	56.20	38	980	3.88%
2024/02/23	51	58.37	52	59.07	57.70	-1	958	-0.10%
2024/02/22	148	59.96	40	59.77	59.10	108	944	11.44%	大買/鉅額交易
2024/02/21	65	58.39	11	58.73	58.40	54	907	5.95%
2024/02/20	138	57.57	49	57.87	57.20	89	889	10.01%	大買/
2024/02/19	131	59.52	60	59.39	58.30	71	860	8.25%	大買/
2024/02/16	25	55.45	18	55.31	55.90	7	783	0.89%
2024/02/15	11	54.55	0	0.00	54.50	11	783	1.40%
2024/02/05	3	52.70	17	52.55	53.20	-14	785	-1.78%
2024/02/02	3	53.30	7	53.39	52.90	-4	795	-0.50%
2024/02/01	2	53.60	21	53.51	53.30	-19	820	-2.32%
2024/01/31	4	53.35	1	53.00	53.30	3	819	0.37%
2024/01/30	4	53.05	12	53.30	53.00	-8	820	-0.97%
2024/01/29	42	53.24	2	53.50	53.30	40	818	4.89%
2024/01/26	1	53.50	3	53.67	53.20	-2	815	-0.25%
2024/01/25	1	54.70	1	54.50	54.20	0	813	0.00%
2024/01/24	1	55.00	12	54.98	54.60	-11	815	-1.35%
2024/01/23	2	54.70	0	0.00	54.70	2	825	0.24%
2024/01/22	11	53.69	6	53.67	54.00	5	825	0.61%
2024/01/19	8	53.11	0	0.00	53.10	8	827	0.97%
2024/01/18	11	53.36	17	53.09	53.10	-6	828	-0.72%
2024/01/17	1	54.30	39	53.83	53.90	-38	828	-4.58%
2024/01/16	4	54.83	45	54.57	54.20	-41	826	-4.96%
2024/01/15	21	55.92	23	56.14	55.30	-2	819	-0.24%
2024/01/12	7	54.74	4	54.68	54.70	3	816	0.37%
2024/01/11	26	54.91	20	55.01	54.60	6	816	0.74%
2024/01/10	10	57.11	41	56.01	55.70	-31	804	-3.85%
2024/01/09	48	56.42	24	57.00	55.80	24	807	2.97%
2024/01/08	10	58.10	88	57.17	56.40	-78	813	-9.59%
2024/01/05	54	58.24	79	58.42	58.20	-25	836	-2.99%
2024/01/04	145	58.74	250	58.79	58.80	-105	864	-12.14%	大買/大賣/鉅額交易
2024/01/03	90	57.43	27	57.76	57.60	63	843	7.47%
2024/01/02	52	58.30	42	56.82	59.00	10	823	1.21%
2023/12/29	2	54.20	51	54.19	54.20	-49	781	-6.27%
2023/12/28	2	54.90	1	55.10	54.40	1	784	0.13%
2023/12/27	29	54.96	7	55.26	55.00	22	794	2.77%
2023/12/26	8	54.50	10	54.80	54.70	-2	810	-0.25%
2023/12/25	13	55.35	18	55.21	54.50	-5	811	-0.62%
2023/12/22	1	55.70	6	55.80	55.50	-5	802	-0.62%
2023/12/21	10	55.85	0	0.00	55.50	10	806	1.24%
2023/12/20	6	56.10	0	0.00	56.30	6	808	0.74%
2023/12/19	28	57.34	49	57.92	56.30	-21	806	-2.60%
2023/12/18	27	57.42	14	57.31	56.90	13	800	1.62%
2023/12/15	41	58.18	12	58.68	57.60	29	801	3.62%
2023/12/14	71	59.22	55	58.99	58.50	16	804	1.99%
2023/12/13	56	60.81	49	61.14	60.40	7	790	0.89%
2023/12/12	47	60.20	9	60.49	60.10	38	772	4.92%
2023/12/11	37	59.62	76	59.46	59.90	-39	768	-5.07%
2023/12/08	96	57.88	45	57.88	58.60	51	737	6.91%
2023/12/07	34	55.77	14	56.99	56.30	20	715	2.80%
2023/12/06	35	55.01	1	54.80	55.00	34	721	4.71%
2023/12/05	0	0.00	3	54.70	54.20	-3	732	-0.41%
2023/12/04	11	55.06	2	54.80	55.00	9	750	1.20%
2023/12/01	11	54.44	0	0.00	54.30	11	769	1.43%
2023/11/30	5	53.64	29	53.30	54.30	-24	785	-3.06%
2023/11/29	26	54.16	3	54.00	53.60	23	794	2.89%
2023/11/28	26	53.90	1	54.10	53.80	25	827	3.02%
2023/11/27	19	54.22	2	54.05	53.60	17	879	1.93%
2023/11/24	12	53.63	51	54.05	54.00	-39	916	-4.25%
2023/11/22	53	53.98	4	54.00	53.90	49	987	4.96%
2023/11/21	27	54.00	8	53.79	53.70	19	1,130	1.68%
2023/11/20	9	53.57	5	53.78	53.70	4	1,264	0.32%
2023/11/17	31	53.48	5	53.54	54.00	26	1,456	1.78%
2023/11/16	0	0.00	8	52.14	52.60	-8	1,666	-0.48%
2023/11/15	22	52.99	2	52.65	52.80	20	1,745	1.15%
2023/11/14	3	52.20	26	52.70	52.10	-23	1,790	-1.28%
2023/11/13	10	52.91	31	53.19	53.00	-21	1,801	-1.17%
2023/11/10	44	55.46	20	55.58	53.90	24	1,884	1.27%
2023/11/09	23	56.86	60	56.91	56.20	-37	1,900	-1.95%
2023/11/08	11	55.20	12	55.23	54.90	-1	1,886	-0.05%
2023/11/07	19	54.85	11	54.80	54.80	8	1,895	0.42%
2023/11/06	15	54.42	4	54.15	54.70	11	1,907	0.58%
2023/11/03	19	53.97	32	53.95	53.90	-13	1,943	-0.67%
2023/11/02	11	53.25	8	53.00	53.40	3	1,961	0.15%
2023/11/01	13	53.13	40	53.08	52.70	-27	1,983	-1.36%
2023/10/31	44	54.49	51	54.88	52.90	-7	2,017	-0.35%
2023/10/30	7	56.23	70	56.24	55.70	-63	2,033	-3.10%
2023/10/27	36	57.42	45	56.90	56.70	-9	2,039	-0.44%
2023/10/26	23	56.95	13	56.95	56.80	10	2,053	0.49%
2023/10/25	26	57.56	29	57.97	57.80	-3	2,092	-0.14%
2023/10/24	7	56.00	22	55.80	56.20	-15	2,093	-0.72%
2023/10/23	38	55.87	20	55.53	55.20	18	2,120	0.85%
2023/10/20	5	55.88	5	55.88	55.30	0	2,118	0.00%
2023/10/19	8	56.10	32	55.99	55.90	-24	2,118	-1.13%
2023/10/17	39	57.74	32	58.11	57.30	7	2,120	0.33%
2023/10/16	35	60.24	59	59.20	58.70	-24	2,111	-1.14%
2023/10/13	35	61.85	159	61.07	60.00	-124	2,106	-5.89%	大賣/鉅額交易
2023/10/12	251	60.47	24	60.48	60.60	227	2,102	10.79%	大買/鉅額交易
2023/10/11	54	59.65	214	59.43	58.00	-160	2,055	-7.78%	大賣/鉅額交易
2023/10/06	86	58.24	31	57.97	59.00	55	2,036	2.70%
2023/10/05	2	57.90	39	57.65	57.40	-37	2,048	-1.81%
2023/10/04	54	57.11	23	56.67	57.40	31	2,081	1.49%
2023/10/03	80	57.67	92	57.22	57.40	-12	2,095	-0.57%
2023/10/02	50	57.50	59	57.30	58.30	-9	2,081	-0.43%
2023/09/28	19	55.24	34	55.18	55.00	-15	2,059	-0.73%
2023/09/27	24	54.62	29	54.29	55.00	-5	2,054	-0.24%
2023/09/26	16	55.48	31	55.29	54.50	-15	2,052	-0.73%
2023/09/25	85	55.22	40	55.17	55.50	45	2,046	2.20%
2023/09/22	25	55.28	7	55.06	55.70	18	2,040	0.88%
2023/09/21	90	55.16	40	54.94	55.20	50	2,036	2.45%
2023/09/20	33	56.15	56	55.72	55.60	-23	2,032	-1.13%
2023/09/19	34	56.51	37	56.36	55.60	-3	2,029	-0.15%
2023/09/18	20	57.39	32	57.41	56.70	-12	2,025	-0.59%
2023/09/15	105	56.71	111	56.88	57.10	-6	2,054	-0.29%	大買/大賣/
2023/09/14	64	56.06	220	56.20	57.00	-156	2,043	-7.63%	大賣/鉅額交易
2023/09/13	34	53.51	103	53.77	53.70	-69	2,028	-3.40%	大賣/
2023/09/12	97	52.81	34	53.29	52.50	63	2,011	3.13%
2023/09/11	131	54.42	40	54.67	53.40	91	1,995	4.56%	大買/
2023/09/08	163	55.46	43	55.74	55.40	120	1,976	6.07%	大買/鉅額交易
2023/09/07	32	56.60	168	57.16	56.30	-136	1,960	-6.94%	大賣/鉅額交易
2023/09/06	46	56.95	115	57.06	56.50	-69	1,941	-3.55%	大賣/
2023/09/05	56	56.83	63	57.21	56.50	-7	1,918	-0.36%
2023/09/04	105	57.81	62	57.86	57.80	43	1,898	2.26%	大買/
2023/09/01	86	58.65	155	59.95	58.00	-69	1,883	-3.66%	大賣/
2023/08/31	91	61.48	361	60.55	60.00	-270	1,851	-14.59%	大賣/鉅額交易
2023/08/30	94	60.02	129	60.16	59.50	-35	1,799	-1.94%	大賣/
2023/08/29	112	60.76	136	60.34	60.50	-24	1,759	-1.36%	大買/大賣/
2023/08/28	93	60.70	359	60.03	61.00	-266	1,728	-15.39%	大賣/鉅額交易
2023/08/25	431	62.67	422	62.76	62.60	9	1,673	0.54%	大買/大賣/
2023/08/24	294	61.52	515	61.10	60.60	-221	1,527	-14.47%	大買/大賣/鉅額交易
2023/08/23	782	62.49	427	61.02	63.20	355	1,390	25.53%	大買/大賣/鉅額交易
2023/08/22	584	59.87	215	59.21	57.50	369	1,194	30.88%	大買/大賣/鉅額交易
2023/08/21	302	53.24	145	53.47	55.20	157	978	16.04%	大買/大賣/鉅額交易
2023/08/18	102	51.33	202	51.21	50.20	-100	898	-11.13%	大買/大賣/
2023/08/17	170	49.04	115	48.74	49.60	55	847	6.49%	大買/大賣/
2023/08/16	137	51.61	365	51.88	49.90	-228	827	-27.54%	大買/大賣/鉅額交易
2023/08/15	149	49.47	65	49.55	50.20	84	741	11.32%	大買/
2023/08/14	131	48.08	90	47.97	48.30	41	712	5.75%	大買/
2023/08/11	90	48.74	50	48.40	48.00	40	702	5.69%
2023/08/10	49	47.47	112	47.42	48.20	-63	693	-9.09%	大賣/
2023/08/09	187	48.92	107	48.95	48.65	80	678	11.79%	大買/大賣/
2023/08/08	127	47.24	159	47.65	46.95	-32	642	-4.98%	大買/大賣/
2023/08/07	44	49.35	57	49.19	48.95	-13	625	-2.08%
2023/08/04	75	48.05	111	47.88	49.45	-36	599	-6.00%	大賣/
2023/08/02	60	48.02	98	47.33	48.40	-38	563	-6.75%
2023/08/01	4	47.18	22	46.44	46.30	-18	539	-3.34%
2023/07/31	41	47.04	50	46.63	46.65	-9	534	-1.68%
2023/07/28	125	47.21	17	46.78	47.70	108	515	20.93%	大買/鉅額交易
2023/07/27	28	45.19	1	44.75	45.20	27	472	5.71%
2023/07/26	70	45.14	17	45.30	44.90	53	464	11.42%
2023/07/25	27	42.30	6	42.20	42.25	21	433	4.84%
2023/07/24	13	42.03	0	0.00	42.05	13	431	3.02%
2023/07/21	16	43.21	20	42.83	42.90	-4	425	-0.94%
2023/07/20	30	42.22	3	43.38	43.05	27	425	6.34%
2023/07/19	0	0.00	69	41.15	41.15	-69	415	-16.61%
2023/07/18	1	41.55	61	41.67	41.35	-60	411	-14.58%
2023/07/17	71	44.64	11	43.80	45.00	60	402	14.92%
2023/07/14	10	44.28	4	44.40	44.25	6	368	1.63%
2023/07/13	0	0.00	78	44.52	43.85	-78	365	-21.34%
2023/07/12	173	45.28	5	45.09	45.65	168	346	48.55%	大買/鉅額交易
2023/07/11	3	45.62	130	45.14	43.60	-127	318	-39.92%	大賣/鉅額交易
2023/07/10	29	44.03	8	43.80	44.15	21	280	7.48%
2023/07/07	5	41.49	5	41.77	41.90	0	264	0.00%
2023/07/06	11	42.66	0	0.00	42.05	11	265	4.15%
2023/07/05	3	42.00	0	0.00	42.45	3	263	1.14%
2023/07/04	3	41.88	3	42.10	41.80	0	262	0.00%
2023/07/03	7	41.99	2	42.25	42.10	5	262	1.90%
2023/06/30	1	41.30	14	41.44	41.45	-13	263	-4.94%
2023/06/29	1	41.70	1	41.50	41.60	0	265	0.00%
2023/06/28	3	41.98	6	42.00	41.60	-3	266	-1.12%
2023/06/27	3	41.55	7	42.03	41.50	-4	266	-1.50%
2023/06/26	8	42.35	26	42.44	42.60	-18	264	-6.79%
2023/06/21	23	42.58	8	43.41	43.35	15	260	5.77%
2023/06/20	43	40.77	9	41.10	40.55	34	218	15.53%
2023/06/19	20	41.43	14	40.40	41.60	6	206	2.90%
2023/06/16	3	39.02	5	39.11	38.90	-2	187	-1.07%
2023/06/15	5	39.01	5	39.08	39.05	0	188	0.00%
2023/06/14	1	38.90	4	39.08	38.90	-3	189	-1.58%
2023/06/13	3	38.55	7	38.84	38.75	-4	193	-2.07%
2023/06/12	4	38.49	33	38.66	38.50	-29	193	-15.00%
2023/06/09	0	0.00	4	39.13	39.00	-4	194	-2.06%
2023/06/08	8	38.90	8	38.98	39.20	0	199	0.00%
2023/06/07	22	38.96	0	0.00	39.10	22	207	10.59%
2023/06/06	1	39.75	36	39.10	38.70	-35	212	-16.51%
2023/06/05	6	40.00	10	39.93	39.80	-4	212	-1.88%
2023/06/02	0	0.00	3	40.15	40.00	-3	215	-1.39%
2023/06/01	11	40.24	0	0.00	40.15	11	223	4.93%
2023/05/31	3	40.13	0	0.00	40.05	3	269	1.11%
2023/05/30	2	39.98	0	0.00	39.85	2	332	0.60%
2023/05/25	18	40.27	2	39.78	40.20	16	338	4.72%
2023/05/24	3	40.95	2	40.88	40.25	1	338	0.30%
2023/05/23	7	40.53	0	0.00	40.35	7	335	2.08%
2023/05/22	9	40.54	1	40.95	40.50	8	336	2.38%
2023/05/19	3	39.90	5	39.81	39.70	-2	332	-0.60%
2023/05/18	26	39.98	3	39.75	40.10	23	327	7.03%
2023/05/17	11	40.03	0	0.00	39.80	11	324	3.39%
2023/05/16	12	39.03	0	0.00	39.05	12	321	3.73%
2023/05/15	4	38.05	1	37.60	38.20	3	320	0.94%
2023/05/12	7	37.10	1	37.60	37.55	6	321	1.87%
2023/05/11	9	37.81	3	38.07	37.45	6	327	1.83%
2023/05/10	1	38.45	0	0.00	38.55	1	323	0.31%
2023/05/09	12	38.98	3	38.87	38.55	9	324	2.78%
2023/05/08	3	40.45	28	39.83	39.30	-25	323	-7.73%
2023/05/05	6	38.47	12	39.34	39.30	-6	320	-1.87%
2023/05/04	2	38.03	0	0.00	38.30	2	321	0.62%
2023/05/03	2	38.00	0	0.00	38.10	2	323	0.62%
2023/05/02	6	38.04	3	38.22	38.15	3	323	0.93%
2023/04/28	1	37.85	1	37.80	37.85	0	323	0.00%
2023/04/27	2	37.35	4	37.86	37.60	-2	322	-0.62%
2023/04/26	5	37.47	9	37.30	37.70	-4	322	-1.24%
2023/04/25	3	37.82	41	37.75	37.00	-38	322	-11.79%
2023/04/24	11	38.37	2	38.40	38.50	9	318	2.82%
2023/04/21	18	38.43	53	38.53	38.50	-35	319	-10.95%
2023/04/20	26	39.03	80	38.95	38.95	-54	318	-16.95%
2023/04/19	21	39.90	8	39.77	39.75	13	315	4.12%
2023/04/18	4	40.20	34	40.04	39.85	-30	315	-9.51%
2023/04/17	4	40.30	0	0.00	40.25	4	314	1.27%
2023/04/14	2	40.50	21	40.35	40.25	-19	313	-6.06%
2023/04/13	5	40.65	34	40.90	40.50	-29	311	-9.32%
2023/04/12	28	41.08	12	41.10	41.20	16	309	5.18%
2023/04/11	10	40.57	2	40.40	40.65	8	306	2.61%
2023/04/07	0	0.00	10	40.53	40.55	-10	305	-3.28%
2023/04/06	7	40.26	5	40.17	40.55	2	304	0.66%
2023/03/31	0	0.00	8	40.31	40.25	-8	301	-2.65%
2023/03/30	9	40.21	0	0.00	40.55	9	300	3.00%
2023/03/29	0	0.00	17	39.87	39.70	-17	298	-5.69%
2023/03/28	0	0.00	13	39.68	39.60	-13	299	-4.34%
2023/03/27	27	39.95	1	40.10	39.80	26	298	8.72%
2023/03/24	7	40.09	6	39.90	40.00	1	296	0.34%
2023/03/23	6	39.41	2	39.35	39.40	4	296	1.35%
2023/03/22	5	39.42	0	0.00	39.60	5	296	1.68%
2023/03/21	6	38.83	1	38.90	38.95	5	296	1.69%
2023/03/20	16	38.10	0	0.00	38.50	16	297	5.37%
2023/03/17	18	38.40	1	38.05	38.30	17	300	5.67%
2023/03/16	11	37.74	40	37.67	37.50	-29	298	-9.72%
2023/03/15	0	0.00	6	39.00	38.60	-6	298	-2.01%
2023/03/14	48	38.69	4	38.75	38.85	44	300	14.66%
2023/03/13	41	37.99	25	38.01	38.60	16	303	5.27%
2023/03/10	38	38.84	0	0.00	38.75	38	298	12.75%
2023/03/09	24	39.94	5	40.15	39.75	19	298	6.36%
2023/03/08	48	40.37	1	40.35	40.40	47	309	15.18%
2023/03/07	20	40.43	1	40.95	40.20	19	306	6.20%
2023/03/06	1	40.60	11	40.42	40.35	-10	302	-3.31%
2023/03/03	50	41.52	13	41.64	40.90	37	293	12.61%
2023/03/02	20	41.40	0	0.00	42.00	20	249	8.01%
2023/03/01	2	37.40	4	38.18	38.20	-2	186	-1.07%
2023/02/24	1	37.40	0	0.00	37.20	1	185	0.54%
2023/02/23	11	37.51	2	37.50	37.50	9	193	4.66%
2023/02/22	2	36.75	8	36.89	37.00	-6	191	-3.13%
2023/02/21	0	0.00	2	36.65	36.50	-2	193	-1.03%
2023/02/20	6	36.30	0	0.00	36.40	6	195	3.07%
2023/02/16	12	36.55	0	0.00	36.45	12	196	6.09%
2023/02/15	1	36.15	2	36.35	36.05	-1	197	-0.51%
2023/02/14	1	36.60	0	0.00	36.45	1	197	0.51%
2023/02/13	1	36.15	0	0.00	36.60	1	198	0.50%
2023/02/09	32	37.02	10	36.98	36.95	22	199	11.05%
2023/02/08	3	35.97	0	0.00	35.90	3	193	1.55%
2023/02/07	11	36.02	3	36.20	36.00	8	194	4.11%
2023/02/06	2	35.90	0	0.00	35.80	2	195	1.03%
2023/02/03	4	36.03	0	0.00	36.10	4	196	2.04%
2023/02/02	14	35.44	1	35.55	36.25	13	194	6.67%
2023/02/01	0	0.00	1	34.95	35.00	-1	191	-0.52%
2023/01/31	1	35.00	0	0.00	34.75	1	190	0.52%
2023/01/13	0	0.00	2	34.20	34.10	-2	195	-1.02%
2023/01/11	0	0.00	11	34.40	34.30	-11	224	-4.90%
2023/01/09	1	35.20	0	0.00	35.15	1	236	0.42%
2023/01/06	2	35.60	0	0.00	35.10	2	238	0.84%
2023/01/04	0	0.00	1	34.90	34.85	-1	249	-0.40%
2023/01/03	4	34.53	2	34.40	34.70	2	251	0.80%
2022/12/30	0	0.00	2	35.50	34.65	-2	251	-0.80%
2022/12/29	1	35.00	2	35.20	35.00	-1	251	-0.40%
2022/12/22	2	35.65	6	35.95	35.30	-4	255	-1.56%
2022/12/21	10	35.44	1	35.45	35.50	9	257	3.49%
2022/12/20	1	35.20	4	35.86	34.60	-3	259	-1.16%
2022/12/19	0	0.00	2	35.75	35.80	-2	264	-0.76%
2022/12/16	25	36.05	5	35.99	36.05	20	277	7.20%
2022/12/15	13	35.40	3	35.63	36.00	10	287	3.47%
2022/12/14	0	0.00	5	34.80	35.15	-5	285	-1.75%
2022/12/13	0	0.00	1	34.35	34.25	-1	286	-0.35%
2022/12/12	9	34.66	5	34.67	34.35	4	286	1.40%
2022/12/09	3	35.38	1	35.15	35.25	2	285	0.70%
2022/12/08	2	34.30	0	0.00	34.80	2	283	0.71%
2022/12/07	1	34.40	12	34.82	34.50	-11	287	-3.83%
2022/12/06	3	35.37	2	35.30	35.00	1	285	0.35%
2022/12/05	8	35.41	0	0.00	35.50	8	286	2.79%
2022/12/02	1	34.95	7	34.87	34.95	-6	282	-2.12%
2022/12/01	23	34.87	0	0.00	35.15	23	282	8.14%
2022/11/30	6	34.76	43	34.19	33.90	-37	279	-13.25%
2022/11/29	23	33.38	0	0.00	33.65	23	266	8.63%
2022/11/25	1	33.00	0	0.00	32.80	1	282	0.35%
2022/11/24	2	33.05	2	33.23	33.00	0	283	0.00%
2022/11/23	1	33.65	0	0.00	33.65	1	282	0.35%
2022/11/22	3	33.65	16	33.55	33.70	-13	282	-4.60%
2022/11/21	17	33.27	0	0.00	33.85	17	279	6.07%
2022/11/18	1	32.70	0	0.00	32.35	1	273	0.37%
2022/11/17	1	31.95	4	32.16	32.70	-3	273	-1.10%
2022/11/16	1	31.20	1	31.50	31.70	0	278	0.00%
2022/11/15	1	31.65	2	31.25	31.35	-1	281	-0.35%
2022/11/14	4	30.98	1	31.40	31.60	3	296	1.01%
2022/11/11	1	31.35	10	31.43	30.90	-9	349	-2.58%
2022/11/09	0	0.00	3	31.78	31.65	-3	368	-0.81%
2022/11/08	6	32.25	2	33.05	31.55	4	372	1.07%
2022/11/07	1	32.70	0	0.00	32.25	1	371	0.27%
2022/11/04	6	32.54	1	32.45	32.60	5	372	1.34%
2022/11/03	3	32.20	0	0.00	32.35	3	373	0.80%
2022/11/02	6	32.30	0	0.00	32.20	6	383	1.56%
2022/11/01	9	31.61	0	0.00	31.85	9	386	2.33%
2022/10/31	1	31.00	1	30.75	30.90	0	394	0.00%
2022/10/28	1	30.40	0	0.00	30.10	1	400	0.25%
2022/10/27	0	0.00	1	30.90	30.90	-1	403	-0.25%
2022/10/26	1	30.95	1	30.75	30.70	0	405	0.00%
2022/10/24	2	31.60	5	31.90	31.40	-3	406	-0.74%
2022/10/21	5	31.47	4	31.68	31.25	1	409	0.24%
2022/10/20	1	32.95	7	32.69	32.00	-6	414	-1.45%
2022/10/19	19	33.14	1	32.95	32.80	18	412	4.37%
2022/10/18	0	0.00	3	31.92	32.00	-3	389	-0.77%
2022/10/17	3	30.75	16	30.50	31.95	-13	390	-3.33%
2022/10/14	0	0.00	6	30.70	30.75	-6	385	-1.56%
2022/10/13	8	29.96	14	29.98	30.75	-6	388	-1.54%
2022/10/12	0	0.00	3	30.35	30.45	-3	381	-0.79%
2022/10/11	1	29.40	2	30.23	30.65	-1	386	-0.26%
2022/10/03	4	29.10	0	0.00	29.00	4	410	0.97%
2022/09/23	0	0.00	10	31.82	30.00	-10	444	-2.25%
2022/09/22	4	31.80	1	32.45	32.40	3	441	0.68%
2022/09/21	2	30.25	0	0.00	30.80	2	435	0.46%
2022/09/19	1	30.20	0	0.00	30.30	1	438	0.23%
2022/09/16	0	0.00	1	30.60	30.55	-1	440	-0.23%
2022/09/15	0	0.00	12	30.95	30.50	-12	446	-2.69%
2022/09/14	2	30.85	0	0.00	30.90	2	451	0.44%
2022/09/13	1	30.50	0	0.00	30.25	1	451	0.22%
2022/09/12	5	30.06	1	30.20	30.25	4	459	0.87%
2022/09/08	3	29.98	0	0.00	30.25	3	461	0.65%
2022/09/07	1	29.40	0	0.00	29.60	1	469	0.21%
2022/09/05	3	30.35	1	30.70	30.35	2	474	0.42%
2022/09/02	0	0.00	15	31.87	31.05	-15	476	-3.15%
2022/09/01	2	30.55	6	30.94	30.95	-4	473	-0.85%
2022/08/31	2	30.03	1	29.90	30.25	1	496	0.20%
2022/08/30	8	29.91	0	0.00	30.00	8	496	1.61%
2022/08/29	6	29.38	0	0.00	29.45	6	498	1.20%
2022/08/25	0	0.00	3	30.42	30.20	-3	512	-0.59%
2022/08/24	0	0.00	1	30.35	30.35	-1	527	-0.19%
2022/08/23	7	29.81	4	30.28	29.90	3	528	0.57%
2022/08/19	9	30.84	8	30.74	30.55	1	522	0.19%
2022/08/18	25	31.98	33	32.42	31.40	-8	510	-1.57%
2022/08/17	15	30.26	5	31.65	31.75	10	460	2.17%
2022/08/16	2	29.00	0	0.00	28.90	2	450	0.44%
2022/08/09	0	0.00	1	27.70	27.85	-1	460	-0.22%
2022/08/08	0	0.00	6	27.93	28.15	-6	465	-1.29%
2022/08/04	0	0.00	5	26.17	26.55	-5	465	-1.07%
2022/08/03	0	0.00	1	26.30	26.45	-1	462	-0.22%
2022/08/02	0	0.00	3	25.75	25.85	-3	463	-0.65%
2022/08/01	0	0.00	1	26.10	26.10	-1	470	-0.21%
2022/07/29	0	0.00	2	25.70	25.75	-2	481	-0.42%
2022/07/28	0	0.00	2	26.20	25.55	-2	494	-0.40%
2022/07/27	2	25.40	2	25.75	25.75	0	500	0.00%
2022/07/26	0	0.00	9	24.60	24.60	-9	506	-1.78%
2022/07/22	8	25.12	0	0.00	24.80	8	523	1.53%
2022/07/21	12	24.95	0	0.00	24.95	12	547	2.19%
2022/07/20	4	25.05	0	0.00	24.75	4	563	0.71%
2022/07/19	1	25.45	1	25.40	25.25	0	565	0.00%
2022/07/18	1	25.80	22	25.62	25.50	-21	588	-3.57%
2022/07/15	1	25.55	3	25.60	25.65	-2	612	-0.33%
2022/07/14	0	0.00	4	24.25	24.70	-4	617	-0.65%
2022/07/13	39	25.51	0	0.00	25.60	39	621	6.28%
2022/07/12	0	0.00	41	25.27	24.75	-41	624	-6.56%
2022/07/08	15	26.60	17	26.53	26.65	-2	617	-0.32%
2022/07/07	39	26.15	5	25.32	26.25	34	615	5.52%
2022/07/06	67	25.67	26	26.06	25.20	41	615	6.66%
2022/07/05	81	26.55	18	26.17	26.45	63	614	10.26%
2022/07/04	20	26.12	8	26.17	25.95	12	611	1.96%
2022/07/01	20	26.91	0	0.00	25.95	20	612	3.26%
2022/06/30	18	27.91	41	28.23	27.10	-23	608	-3.78%
2022/06/29	12	28.80	26	28.88	28.70	-14	611	-2.29%
2022/06/28	0	0.00	8	29.79	29.40	-8	608	-1.31%
2022/06/27	28	30.09	9	30.27	30.30	19	613	3.10%
2022/06/24	27	29.27	2	29.45	29.05	25	634	3.94%
2022/06/23	48	28.78	33	28.77	28.95	15	635	2.36%
2022/06/22	18	28.91	18	29.58	28.70	0	636	0.00%
2022/06/21	8	30.23	2	29.90	30.30	6	632	0.95%
2022/06/20	25	29.85	19	30.22	29.20	6	635	0.94%
2022/06/17	20	31.28	23	31.37	31.10	-3	633	-0.47%
2022/06/16	5	33.28	36	33.61	31.80	-31	632	-4.90%
2022/06/15	6	33.70	39	34.02	33.35	-33	625	-5.28%
2022/06/14	9	34.11	25	33.88	34.45	-16	622	-2.57%
2022/06/13	12	34.35	20	34.71	34.40	-8	622	-1.29%
2022/06/10	0	0.00	47	35.86	35.40	-47	627	-7.49%
2022/06/09	33	36.96	54	36.99	36.45	-21	621	-3.38%
2022/06/07	1	35.80	2	35.75	35.30	-1	601	-0.17%
2022/06/06	2	35.15	40	35.39	35.65	-38	606	-6.27%
2022/06/02	0	0.00	29	36.39	35.65	-29	616	-4.70%
2022/06/01	38	35.48	5	35.51	36.65	33	620	5.31%
2022/05/31	12	34.56	12	34.54	34.80	0	610	0.00%
2022/05/30	32	34.38	0	0.00	34.25	32	609	5.25%
2022/05/27	1	33.70	10	33.90	33.85	-9	609	-1.48%
2022/05/26	2	33.90	10	33.60	33.40	-8	616	-1.30%
2022/05/25	8	33.34	11	33.48	33.50	-3	623	-0.48%
2022/05/24	5	34.16	54	34.34	33.50	-49	629	-7.78%
2022/05/23	6	34.59	20	34.28	34.60	-14	626	-2.23%
2022/05/20	4	34.88	8	34.65	34.65	-4	626	-0.64%
2022/05/19	13	34.09	23	34.42	34.80	-10	629	-1.59%
2022/05/18	14	34.25	24	33.91	34.30	-10	629	-1.59%
2022/05/17	7	33.94	7	33.70	33.75	0	627	0.00%
2022/05/16	76	34.12	15	34.56	33.85	61	624	9.77%
2022/05/13	72	33.86	0	0.00	34.45	72	611	11.78%
2022/05/12	26	32.91	4	33.53	32.50	22	607	3.62%
2022/05/11	16	33.89	6	33.98	33.65	10	604	1.65%
2022/05/10	15	33.49	6	34.45	34.40	9	604	1.49%
2022/05/09	2	35.08	21	34.82	33.85	-19	605	-3.14%
2022/05/06	10	34.85	26	34.91	35.35	-16	602	-2.65%
2022/05/05	20	35.01	13	35.00	35.50	7	594	1.18%
2022/05/04	12	34.24	62	34.08	34.15	-50	584	-8.56%
2022/05/03	54	33.77	54	33.76	34.30	0	577	0.00%
2022/04/29	4	33.53	132	33.60	33.00	-128	578	-22.11%	大賣/鉅額交易
2022/04/28	29	32.97	57	32.85	33.00	-28	576	-4.85%
2022/04/27	34	32.40	180	32.33	32.40	-146	578	-25.24%	大賣/鉅額交易
2022/04/26	41	33.15	196	32.74	32.95	-155	554	-27.96%	大賣/鉅額交易
2022/04/25	34	31.94	38	31.74	32.20	-4	541	-0.74%
2022/04/22	77	33.31	252	33.02	32.35	-175	539	-32.43%	大賣/鉅額交易
2022/04/21	62	31.57	117	32.41	33.05	-55	578	-9.51%	大賣/
2022/04/20	43	30.42	32	30.29	30.55	11	612	1.80%
2022/04/19	38	29.46	3	29.90	29.90	35	612	5.71%
2022/04/15	0	0.00	6	30.30	30.05	-6	607	-0.99%
2022/04/11	0	0.00	14	31.99	30.60	-14	633	-2.21%
2022/04/08	0	0.00	4	32.35	32.15	-4	641	-0.62%
2022/04/07	0	0.00	14	33.17	31.85	-14	643	-2.18%
2022/04/06	1	33.95	28	33.67	33.35	-27	647	-4.17%
2022/04/01	61	33.82	22	34.39	34.40	39	662	5.88%
2022/03/31	0	0.00	8	32.96	32.95	-8	671	-1.19%
2022/03/30	0	0.00	2	33.45	33.45	-2	690	-0.29%
2022/03/29	42	33.65	179	34.12	33.70	-137	723	-18.94%	大賣/鉅額交易
2022/03/28	4	32.26	16	31.98	32.50	-12	838	-1.43%
2022/03/25	2	32.65	37	32.39	32.10	-35	885	-3.95%
2022/03/24	15	32.41	2	32.43	32.50	13	881	1.47%
2022/03/23	2	32.35	1	32.50	32.50	1	882	0.11%
2022/03/22	2	31.55	0	0.00	31.75	2	881	0.23%
2022/03/21	1	32.35	4	32.23	31.75	-3	878	-0.34%
2022/03/18	23	32.19	0	0.00	32.15	23	883	2.60%
2022/03/17	2	32.38	19	31.59	32.15	-17	890	-1.91%
2022/03/16	1	30.70	3	30.65	30.70	-2	893	-0.22%
2022/03/15	5	30.68	235	30.61	30.20	-230	896	-25.67%	大賣/鉅額交易
2022/03/14	3	32.52	67	32.10	32.05	-64	890	-7.19%
2022/03/11	1	32.40	30	32.08	32.15	-29	895	-3.24%
2022/03/10	68	33.09	134	32.90	32.40	-66	895	-7.37%	大賣/
2022/03/09	56	31.74	2	31.63	32.20	54	902	5.98%
2022/03/08	68	31.40	13	31.30	30.60	55	904	6.08%
2022/03/07	46	32.83	20	34.47	32.50	26	898	2.89%
2022/03/04	1	36.35	16	36.43	36.10	-15	888	-1.69%
2022/03/03	12	37.11	4	37.08	36.85	8	904	0.88%
2022/03/02	1	36.80	3	36.72	36.65	-2	920	-0.22%
2022/03/01	14	36.85	13	36.85	37.00	1	934	0.11%
2022/02/25	3	36.28	24	36.19	36.30	-21	962	-2.18%
2022/02/24	17	36.57	39	36.47	35.90	-22	973	-2.26%
2022/02/23	1	37.05	1	37.85	37.05	0	987	0.00%
2022/02/22	5	37.00	50	37.60	36.65	-45	1,012	-4.44%
2022/02/21	1	37.95	0	0.00	37.80	1	1,088	0.09%
2022/02/18	15	37.79	12	38.07	37.80	3	1,100	0.27%
2022/02/17	1	37.45	30	37.50	37.45	-29	1,125	-2.58%
2022/02/16	14	37.91	0	0.00	37.75	14	1,160	1.21%
2022/02/15	39	37.84	1	37.50	37.50	38	1,191	3.19%
2022/02/14	8	36.93	3	37.28	36.95	5	1,229	0.41%
2022/02/11	31	38.03	2	38.10	37.80	29	1,250	2.32%
2022/02/10	12	38.09	1	38.70	38.10	11	1,273	0.86%
2022/02/09	18	38.69	3	38.73	38.60	15	1,306	1.15%
2022/02/08	42	37.72	23	38.12	38.40	19	1,362	1.39%
2022/02/07	18	36.31	10	36.06	37.25	8	1,411	0.57%
2022/01/26	20	35.60	13	35.56	35.60	7	1,530	0.46%
2022/01/25	16	35.72	27	35.83	35.55	-11	1,638	-0.67%
2022/01/24	66	35.75	30	35.54	36.10	36	1,784	2.02%
2022/01/21	35	37.87	85	38.01	37.40	-50	2,006	-2.49%
2022/01/20	21	38.03	70	38.16	38.70	-49	2,248	-2.18%
2022/01/19	25	38.27	20	38.52	38.35	5	2,359	0.21%
2022/01/18	20	38.44	35	38.79	38.65	-15	2,444	-0.61%
2022/01/17	24	38.56	12	38.68	38.75	12	2,489	0.48%
2022/01/14	16	38.89	305	38.63	38.30	-289	2,503	-11.54%	大賣/鉅額交易
2022/01/13	6	38.54	30	38.56	37.95	-24	2,516	-0.95%
2022/01/12	8	42.69	42	42.90	42.15	-34	2,549	-1.33%
2022/01/11	0	0.00	75	43.12	42.85	-75	2,569	-2.92%
2022/01/10	4	43.55	9	43.61	43.85	-5	2,657	-0.19%
2022/01/07	0	0.00	83	43.57	42.90	-83	2,678	-3.10%
2022/01/06	1	44.25	11	44.38	44.15	-10	2,674	-0.37%
2022/01/05	3	44.35	20	44.30	44.15	-17	2,681	-0.63%
2022/01/04	0	0.00	18	44.94	44.85	-18	2,707	-0.66%
2022/01/03	3	43.20	76	44.88	44.85	-73	2,703	-2.70%
2021/12/30	1	43.50	24	43.44	43.60	-23	2,698	-0.85%
2021/12/29	2	44.65	21	44.24	43.80	-19	2,704	-0.70%
2021/12/28	5	45.07	16	44.32	43.70	-11	2,712	-0.41%
2021/12/27	2	46.25	7	46.04	45.00	-5	2,707	-0.18%
2021/12/24	1	46.35	1	46.40	46.75	0	2,720	0.00%
2021/12/23	46	47.03	25	47.63	46.80	21	2,710	0.77%
2021/12/22	105	47.99	60	47.37	47.50	45	2,705	1.66%	大買/
2021/12/21	24	46.93	50	46.75	46.95	-26	2,598	-1.00%
2021/12/20	18	43.49	13	43.27	42.70	5	2,596	0.19%
2021/12/17	4	42.78	23	42.57	42.70	-19	2,614	-0.73%
2021/12/16	6	42.93	10	43.44	42.95	-4	2,645	-0.15%
2021/12/15	29	43.04	5	42.82	42.90	24	2,717	0.88%
2021/12/14	19	43.16	86	42.94	42.20	-67	2,794	-2.40%
2021/12/13	29	43.01	17	42.93	43.80	12	2,793	0.43%
2021/12/10	15	43.63	15	43.65	43.35	0	2,802	0.00%
2021/12/09	17	44.44	9	44.51	44.15	8	2,884	0.28%
2021/12/08	20	44.52	16	44.79	44.25	4	2,924	0.14%
2021/12/07	31	44.17	27	44.43	44.60	4	2,935	0.14%
2021/12/06	35	44.61	15	44.71	44.60	20	2,949	0.68%
2021/12/03	82	45.48	45	45.66	44.55	37	3,013	1.23%
2021/12/02	22	44.18	76	44.20	44.00	-54	3,234	-1.67%
2021/12/01	48	44.65	27	44.71	44.40	21	3,300	0.64%
2021/11/30	14	45.40	4	45.44	45.30	10	3,297	0.30%
2021/11/29	105	44.47	25	43.42	44.70	80	3,310	2.42%	大買/
2021/11/26	3	46.03	103	45.88	45.10	-100	3,310	-3.02%	大賣/
2021/11/25	2	47.25	53	47.27	46.85	-51	3,310	-1.54%
2021/11/24	59	47.05	19	46.59	47.70	40	3,305	1.21%
2021/11/23	1	45.90	85	45.77	45.55	-84	3,283	-2.56%
2021/11/22	13	46.37	3	46.58	46.10	10	3,282	0.30%
2021/11/19	6	48.03	14	48.11	47.05	-8	3,293	-0.24%
2021/11/18	7	49.31	140	49.14	48.30	-133	3,280	-4.05%	大賣/鉅額交易
2021/11/17	36	48.28	7	48.22	48.10	29	3,225	0.90%
2021/11/16	3	48.32	80	48.05	48.10	-77	3,240	-2.38%
2021/11/15	60	47.67	9	47.69	49.05	51	3,233	1.58%
2021/11/12	17	46.88	4	46.68	46.30	13	3,236	0.40%
2021/11/11	32	46.86	98	47.72	46.50	-66	3,287	-2.01%
2021/11/10	17	48.06	221	47.77	48.10	-204	3,291	-6.20%	大賣/鉅額交易
2021/11/09	31	48.17	41	48.10	48.00	-10	3,279	-0.30%
2021/11/08	62	49.14	107	48.51	47.70	-45	3,262	-1.38%	大賣/
2021/11/05	86	47.87	83	48.82	47.50	3	3,250	0.09%
2021/11/04	28	49.73	82	49.38	49.00	-54	3,212	-1.68%
2021/11/03	426	49.63	303	51.58	48.75	123	3,192	3.85%	大買/大賣/鉅額交易
2021/11/02	434	52.96	131	52.84	53.00	303	3,097	9.78%	大買/大賣/鉅額交易
2021/11/01	291	53.84	254	54.03	54.30	37	3,001	1.23%	大買/大賣/
2021/10/29	207	51.22	75	50.23	51.40	132	2,867	4.60%	大買/鉅額交易
2021/10/28	417	51.02	179	49.53	51.70	238	2,648	8.99%	大買/大賣/鉅額交易
2021/10/27	180	46.08	183	46.28	47.00	-3	2,431	-0.12%	大買/大賣/
2021/10/26	272	45.06	91	44.83	44.25	181	2,357	7.68%	大買/鉅額交易
2021/10/25	92	43.90	61	43.83	44.40	31	2,315	1.34%
2021/10/22	90	42.67	30	42.41	43.05	60	2,339	2.56%
2021/10/21	51	43.48	268	43.43	42.00	-217	2,380	-9.12%	大賣/鉅額交易
2021/10/20	186	42.15	38	42.02	43.85	148	2,390	6.19%	大買/鉅額交易
2021/10/19	135	41.78	29	41.42	41.25	106	2,361	4.49%	大買/鉅額交易
2021/10/18	24	41.41	144	40.71	40.85	-120	2,475	-4.85%	大賣/鉅額交易
2021/10/15	192	40.23	38	39.88	40.45	154	2,510	6.14%	大買/鉅額交易
2021/10/14	23	39.21	53	39.02	39.15	-30	2,589	-1.16%
2021/10/13	17	39.04	70	38.95	39.00	-53	2,772	-1.91%
2021/10/12	253	39.05	15	39.44	39.35	238	2,916	8.16%	大買/鉅額交易
2021/10/08	22	38.49	32	38.44	38.05	-10	2,987	-0.33%
2021/10/07	119	38.38	37	38.00	38.35	82	3,081	2.66%	大買/
2021/10/06	35	38.23	45	38.33	37.50	-10	3,120	-0.32%
2021/10/05	300	37.87	54	37.28	38.50	246	3,168	7.76%	大買/鉅額交易
2021/10/04	66	38.36	57	38.28	37.90	9	3,181	0.28%
2021/10/01	54	38.10	46	38.80	37.90	8	3,197	0.25%
2021/09/30	142	39.76	37	39.54	39.85	105	3,219	3.26%	大買/鉅額交易
2021/09/29	52	40.25	46	40.43	39.35	6	3,292	0.18%
2021/09/28	67	41.63	62	41.96	41.20	5	3,371	0.15%
2021/09/27	129	42.20	83	42.03	41.85	46	3,445	1.34%	大買/
2021/09/24	48	41.39	26	41.03	41.30	22	3,729	0.59%
2021/09/23	48	40.93	220	40.57	40.90	-172	3,763	-4.57%	大賣/鉅額交易
2021/09/22	189	40.44	107	40.01	41.20	82	3,937	2.08%	大買/大賣/
2021/09/17	99	40.97	213	40.63	39.85	-114	3,900	-2.92%	大賣/鉅額交易
2021/09/16	8	39.60	35	39.78	39.55	-27	3,884	-0.70%
2021/09/15	60	40.22	61	40.40	39.95	-1	3,883	-0.03%
2021/09/14	133	41.64	244	40.96	40.60	-111	3,873	-2.87%	大買/大賣/鉅額交易
2021/09/13	159	40.47	5	41.28	42.00	154	3,792	4.06%	大買/鉅額交易
2021/09/10	29	39.27	62	39.44	39.20	-33	3,753	-0.88%
2021/09/09	169	39.18	51	38.84	39.50	118	3,744	3.15%	大買/鉅額交易
2021/09/08	97	39.05	71	38.55	38.90	26	3,731	0.70%
2021/09/07	96	41.41	680	40.84	38.20	-584	3,670	-15.91%	大賣/鉅額交易
2021/09/06	152	41.75	29	41.44	42.35	123	3,439	3.58%	大買/鉅額交易
2021/09/03	27	38.90	0	0.00	38.50	27	3,366	0.80%
2021/09/02	74	38.81	40	38.52	38.85	34	3,365	1.01%
2021/09/01	74	39.30	42	39.37	38.30	32	3,351	0.95%
2021/08/31	55	39.96	26	39.79	39.85	29	3,332	0.87%
2021/08/30	97	39.57	6	39.05	39.70	91	3,320	2.74%
2021/08/27	29	39.12	28	39.02	38.90	1	3,310	0.03%
2021/08/26	103	39.10	18	39.01	39.20	85	3,300	2.58%	大買/
2021/08/25	143	39.06	83	39.00	39.15	60	3,292	1.82%	大買/
2021/08/24	57	37.19	13	37.48	37.30	44	3,265	1.35%
2021/08/23	79	37.27	23	36.99	37.80	56	3,260	1.72%
2021/08/20	202	35.56	30	35.20	35.65	172	3,246	5.30%	大買/鉅額交易
2021/08/19	67	35.26	31	35.62	34.25	36	3,218	1.12%
2021/08/18	159	35.18	28	34.10	36.20	131	3,201	4.09%	大買/鉅額交易
2021/08/17	198	34.76	100	34.85	33.90	98	3,174	3.09%	大買/
2021/08/16	22	35.59	141	35.35	34.60	-119	3,100	-3.84%	大賣/鉅額交易
2021/08/13	6	38.80	26	38.86	38.40	-20	3,067	-0.65%
2021/08/12	3	38.42	24	38.50	38.75	-21	3,071	-0.68%
2021/08/11	18	39.05	23	38.93	38.80	-5	3,080	-0.16%
2021/08/10	12	39.06	12	39.00	39.40	0	3,078	0.00%
2021/08/09	77	39.52	93	39.70	38.55	-16	3,085	-0.52%
2021/08/06	23	38.98	28	38.96	39.00	-5	3,085	-0.16%
2021/08/05	24	39.00	10	38.94	38.70	14	3,096	0.45%
2021/08/04	7	38.98	39	39.31	38.80	-32	3,156	-1.01%
2021/08/03	34	39.70	35	39.40	39.60	-1	3,184	-0.03%
2021/08/02	21	38.73	18	38.78	39.10	3	3,188	0.09%
2021/07/30	45	40.13	52	40.27	38.65	-7	3,165	-0.22%
2021/07/29	54	39.88	51	39.97	40.60	3	3,151	0.10%
2021/07/28	130	39.44	120	39.84	38.50	10	3,132	0.32%	大買/大賣/
2021/07/27	83	43.66	83	43.99	42.35	0	3,123	0.00%
2021/07/26	30	42.12	30	42.17	42.95	0	3,106	0.00%
2021/07/23	40	43.94	51	44.39	43.00	-11	3,041	-0.36%
2021/07/22	26	45.87	24	46.35	44.80	2	3,031	0.07%
2021/07/21	95	44.41	98	44.97	46.90	-3	2,978	-0.10%
2021/07/20	233	43.74	233	43.98	42.65	0	2,899	0.00%	大買/大賣/
2021/07/19	129	45.58	132	46.15	44.65	-3	2,841	-0.11%	大買/大賣/
2021/07/16	170	45.07	295	45.52	43.65	-125	2,695	-4.64%	大買/大賣/鉅額交易
2021/07/09	0	0.00	11	37.94	38.50	-11	2,345	-0.47%
2021/07/01	68	37.67	236	38.29	39.25	-168	2,231	-7.53%	大賣/鉅額交易
2021/06/29	62	32.83	61	32.85	33.05	1	1,991	0.05%
2021/06/28	0	0.00	2	29.80	30.05	-2	1,829	-0.11%
2021/06/25	13	26.65	96	27.09	27.35	-83	1,951	-4.25%
2021/06/24	1	24.90	10	24.94	24.90	-9	1,906	-0.47%
2021/06/23	3	24.73	6	24.87	24.90	-3	1,919	-0.16%
2021/06/22	0	0.00	24	24.57	24.50	-24	1,944	-1.23%
2021/06/21	10	24.43	20	24.43	24.50	-10	1,990	-0.50%
2021/06/18	8	24.36	36	24.41	24.45	-28	2,083	-1.34%
2021/06/17	10	24.46	57	24.36	24.60	-47	2,195	-2.14%
2021/06/16	0	0.00	37	23.81	24.05	-37	2,249	-1.64%
2021/06/15	4	23.44	35	23.36	23.40	-31	2,255	-1.37%
2021/06/11	5	23.65	38	23.49	23.50	-33	2,255	-1.46%
2021/06/10	5	23.43	81	23.51	23.50	-76	2,262	-3.36%
2021/06/09	12	23.93	66	23.92	23.60	-54	2,261	-2.39%
2021/06/08	0	0.00	8	24.15	24.20	-8	2,258	-0.35%
2021/06/07	24	24.04	25	24.21	24.15	-1	2,260	-0.04%
2021/06/04	1	24.60	37	24.71	24.30	-36	2,279	-1.58%
2021/06/03	6	24.87	10	24.83	24.90	-4	2,286	-0.17%
2021/06/02	1	25.05	8	25.04	24.70	-7	2,287	-0.31%
2021/06/01	11	25.15	9	25.17	25.15	2	2,284	0.09%
2021/05/28	36	24.58	3	24.52	24.40	33	2,266	1.46%
2021/05/27	24	24.33	10	24.29	24.40	14	2,258	0.62%
2021/05/26	60	24.43	14	24.43	24.50	46	2,255	2.04%
2021/05/25	60	24.58	44	24.56	24.50	16	2,253	0.71%
2021/05/24	21	24.38	7	24.43	24.50	14	2,244	0.62%
2021/05/21	20	24.15	28	24.10	24.20	-8	2,238	-0.36%
2021/05/20	68	23.99	49	23.96	23.90	19	2,229	0.85%
2021/05/19	17	23.55	36	23.80	23.60	-19	2,216	-0.86%
2021/05/18	63	22.94	39	23.00	23.65	24	2,200	1.09%
2021/05/17	106	21.69	78	21.96	21.55	28	2,195	1.28%	大買/
2021/05/14	66	23.15	98	23.43	22.60	-32	2,165	-1.48%
2021/05/13	100	22.15	96	22.58	22.85	4	2,129	0.19%
2021/05/12	136	22.81	125	22.70	22.15	11	2,092	0.53%	大買/大賣/
2021/05/11	41	24.38	66	25.01	24.20	-25	2,020	-1.24%
2021/05/10	17	26.39	12	26.55	26.20	5	1,980	0.25%
2021/05/07	33	26.34	11	26.35	26.50	22	1,962	1.12%
2021/05/06	44	26.66	43	25.87	26.10	1	1,950	0.05%
2021/05/05	19	26.65	23	26.55	25.65	-4	1,920	-0.21%
2021/05/04	119	26.42	108	26.82	27.15	11	1,911	0.58%	大買/大賣/
2021/05/03	24	28.23	32	28.06	27.50	-8	1,846	-0.43%
2021/04/29	40	29.08	10	29.32	29.15	30	1,803	1.66%
2021/04/28	33	29.07	23	29.08	29.05	10	1,782	0.56%
2021/04/27	168	27.99	47	28.06	28.95	121	1,730	6.99%	大買/鉅額交易
2021/04/26	34	27.11	110	27.41	26.90	-76	1,655	-4.59%	大賣/
2021/04/23	101	26.15	36	26.10	26.70	65	1,609	4.04%	大買/
2021/04/22	37	25.18	13	25.87	25.00	24	1,570	1.53%
2021/04/21	36	26.12	11	26.04	26.15	25	1,529	1.63%
2021/04/20	33	26.32	2	26.30	26.10	31	1,524	2.03%
2021/04/19	28	26.42	195	26.42	26.30	-167	1,511	-11.05%	大賣/鉅額交易
2021/04/16	92	25.83	13	25.97	26.00	79	1,517	5.21%
2021/04/15	108	25.57	27	25.82	25.45	81	1,491	5.43%	大買/
2021/04/14	452	24.74	74	25.02	25.10	378	1,460	25.88%	大買/鉅額交易
2021/04/13	17	26.04	15	26.27	25.60	2	1,411	0.14%
2021/04/12	14	25.74	14	25.97	25.60	0	1,389	0.00%
2021/04/09	42	24.95	42	25.17	26.20	0	1,330	0.00%
2021/04/01	3	23.85	3	23.82	23.85	0	1,160	0.00%
2021/03/30	0	0.00	9	23.31	23.30	-9	1,021	-0.88%
2021/03/26	9	21.50	0	0.00	21.50	9	852	1.06%
2021/03/24	11	21.61	15	21.95	22.05	-4	808	-0.49%
2021/03/23	109	21.07	104	21.33	21.25	5	759	0.66%	大買/大賣/
2021/03/22	0	0.00	18	21.77	22.20	-18	661	-2.72%
2021/03/19	8	19.80	6	19.92	20.45	2	547	0.37%
2021/03/18	10	19.21	4	19.21	19.25	6	488	1.23%
2021/03/17	0	0.00	2	18.98	18.95	-2	484	-0.41%
2021/03/15	0	0.00	3	18.70	18.65	-3	495	-0.61%
2021/03/12	0	0.00	3	18.45	18.50	-3	497	-0.60%
2021/03/10	24	18.33	29	18.51	18.75	-5	506	-0.99%
2021/02/22	7	17.80	0	0.00	17.85	7	749	0.93%
2021/02/01	3	16.75	0	0.00	16.75	3	787	0.38%
2021/01/29	6	17.13	0	0.00	17.05	6	805	0.74%
2021/01/22	0	0.00	3	17.30	17.40	-3	788	-0.38%
2021/01/21	0	0.00	2	17.50	17.15	-2	790	-0.25%
2021/01/20	0	0.00	5	17.25	17.15	-5	793	-0.63%
2021/01/19	0	0.00	1	17.50	17.50	-1	800	-0.12%
2021/01/05	0	0.00	5	19.80	19.80	-5	768	-0.65%
2021/01/04	5	19.73	2	19.45	19.70	3	745	0.40%
2020/12/30	2	19.50	0	0.00	19.45	2	736	0.27%
2020/12/17	24	19.70	0	0.00	19.55	24	745	3.22%
2020/12/11	7	19.60	0	0.00	19.35	7	760	0.92%
2020/11/30	2	20.38	0	0.00	20.30	2	729	0.27%
2020/11/26	0	0.00	25	20.75	20.50	-25	691	-3.62%
2020/11/23	2	18.80	0	0.00	19.05	2	540	0.37%
2020/11/13	12	18.83	0	0.00	18.95	12	559	2.15%
2020/11/09	0	0.00	16	18.30	18.20	-16	601	-2.66%
2020/11/06	14	18.35	0	0.00	18.70	14	620	2.26%
2020/10/26	0	0.00	11	18.69	18.95	-11	1,154	-0.95%
2020/10/13	0	0.00	1	17.35	17.35	-1	1,227	-0.08%
2020/10/12	0	0.00	5	17.70	17.40	-5	1,264	-0.40%
2020/10/07	4	18.05	1	17.85	17.85	3	1,350	0.22%
2020/10/06	0	0.00	1	17.85	17.85	-1	1,438	-0.07%
2020/10/05	0	0.00	2	17.55	17.55	-2	1,465	-0.14%
2020/09/30	1	17.50	1	17.50	17.50	0	1,500	0.00%
2020/09/29	1	17.50	0	0.00	17.50	1	1,531	0.07%
2020/09/28	0	0.00	1	17.25	17.25	-1	1,597	-0.06%
2020/09/25	0	0.00	1	17.30	17.30	-1	1,679	-0.06%
2020/09/24	0	0.00	2	18.40	18.00	-2	1,728	-0.12%
2020/09/23	1	18.70	23	18.97	18.70	-22	1,845	-1.19%
2020/09/22	4	19.15	27	19.00	18.95	-23	1,939	-1.19%
2020/09/17	3	19.10	0	0.00	19.10	3	1,956	0.15%
2020/09/16	0	0.00	19	19.10	19.00	-19	1,975	-0.96%
2020/09/14	19	19.06	18	19.01	19.30	1	2,012	0.05%
2020/09/11	0	0.00	18	19.18	18.95	-18	2,018	-0.89%
2020/09/10	6	19.50	16	19.42	19.25	-10	2,027	-0.49%
2020/09/09	14	19.30	0	0.00	19.30	14	2,070	0.68%
2020/09/08	0	0.00	16	19.25	19.10	-16	2,080	-0.77%
2020/09/07	4	19.30	15	19.34	19.10	-11	2,101	-0.52%
2020/09/04	4	19.09	0	0.00	19.00	4	2,109	0.19%
2020/09/03	2	19.25	0	0.00	19.25	2	2,119	0.09%
2020/09/02	5	19.30	0	0.00	19.30	5	2,180	0.23%
2020/09/01	24	19.18	23	19.16	19.25	1	2,272	0.04%
2020/08/31	12	19.28	18	19.31	19.10	-6	2,317	-0.26%
2020/08/27	10	19.22	17	19.15	19.00	-7	2,316	-0.30%
2020/08/26	13	19.30	0	0.00	19.20	13	2,315	0.56%
2020/08/25	8	19.46	22	19.41	19.30	-14	2,318	-0.60%
2020/08/24	6	19.28	0	0.00	19.15	6	2,313	0.26%
2020/08/21	3	19.15	0	0.00	19.15	3	2,398	0.13%
2020/08/20	41	18.92	61	19.78	18.70	-20	2,398	-0.83%
2020/08/19	8	20.80	3	20.65	20.55	5	2,377	0.21%
2020/08/18	6	20.60	14	20.56	20.60	-8	2,379	-0.34%
2020/08/17	16	20.68	1	20.45	20.70	15	2,386	0.63%
2020/08/13	0	0.00	5	20.20	20.10	-5	2,394	-0.21%
2020/08/12	5	20.10	0	0.00	20.10	5	2,414	0.21%
2020/08/11	20	20.06	18	20.15	20.05	2	2,435	0.08%
2020/08/10	0	0.00	13	20.97	20.50	-13	2,466	-0.53%
2020/08/07	0	0.00	97	20.68	21.00	-97	2,465	-3.93%
2020/07/31	1	19.50	0	0.00	19.90	1	2,139	0.05%
2020/07/29	2	19.23	0	0.00	19.15	2	2,159	0.09%
2020/07/27	0	0.00	10	19.25	19.40	-10	2,301	-0.43%
2020/07/24	0	0.00	10	20.06	20.10	-10	2,395	-0.42%
2020/07/23	0	0.00	3	20.75	20.70	-3	2,370	-0.13%
2020/07/21	1	20.85	0	0.00	20.65	1	2,365	0.04%
2020/07/16	0	0.00	4	21.40	21.00	-4	2,341	-0.17%
2020/07/08	25	20.87	0	0.00	20.85	25	2,169	1.15%
2020/07/06	23	22.00	0	0.00	21.90	23	2,095	1.10%
2020/07/02	0	0.00	25	20.82	20.80	-25	1,968	-1.27%
2020/06/30	16	18.47	0	0.00	18.50	16	1,770	0.90%
2020/06/29	0	0.00	18	18.45	18.30	-18	1,767	-1.02%
2020/06/15	0	0.00	7	17.55	17.30	-7	1,763	-0.40%
2020/06/11	0	0.00	24	17.83	17.50	-24	1,781	-1.35%
2020/06/09	0	0.00	15	17.85	17.90	-15	1,827	-0.82%
2020/06/08	0	0.00	7	18.55	18.55	-7	1,805	-0.39%
2020/06/04	20	17.25	0	0.00	17.10	20	1,690	1.18%
2020/05/28	0	0.00	12	17.50	17.10	-12	1,751	-0.69%
2020/05/27	5	17.00	0	0.00	17.05	5	1,674	0.30%
2020/05/25	3	16.70	14	16.50	16.85	-11	1,728	-0.64%
2020/05/21	5	17.20	0	0.00	17.25	5	1,737	0.29%
2020/05/15	21	17.35	0	0.00	17.40	21	1,747	1.20%
2020/05/12	3	16.65	0	0.00	16.50	3	1,645	0.18%
2020/05/07	7	16.30	0	0.00	16.35	7	1,618	0.43%
2020/05/05	30	15.98	0	0.00	16.00	30	1,598	1.88%
2020/04/28	11	14.75	0	0.00	14.75	11	1,377	0.80%
2020/04/24	15	14.46	0	0.00	14.50	15	1,412	1.06%
2020/04/20	5	14.35	0	0.00	14.35	5	1,540	0.32%
2020/04/13	4	14.00	0	0.00	14.00	4	1,671	0.24%
2020/04/09	0	0.00	4	13.90	13.75	-4	1,791	-0.22%
2020/04/08	9	13.40	0	0.00	13.90	9	1,906	0.47%
2020/03/27	0	0.00	32	13.26	13.00	-32	2,439	-1.31%
2020/03/25	0	0.00	10	12.73	12.70	-10	2,991	-0.33%
2020/03/24	0	0.00	1	12.40	12.40	-1	3,108	-0.03%
2020/03/23	0	0.00	12	11.40	11.40	-12	3,110	-0.39%
2020/03/16	5	12.50	0	0.00	11.90	5	3,021	0.17%
2020/03/13	19	12.64	0	0.00	13.20	19	3,004	0.63%
2020/03/12	11	14.41	11	14.66	13.90	0	2,954	0.00%
2020/03/11	2	15.60	0	0.00	15.35	2	2,923	0.07%
2020/03/09	36	15.07	0	0.00	15.30	36	2,894	1.24%
2020/03/05	6	17.05	0	0.00	17.15	6	2,839	0.21%
2020/02/27	16	17.00	0	0.00	16.85	16	2,856	0.56%
2020/02/25	0	0.00	14	18.30	18.50	-14	2,845	-0.49%
2020/02/24	0	0.00	34	18.49	18.50	-34	2,841	-1.20%
2020/02/19	11	18.22	0	0.00	18.30	11	2,776	0.40%
2020/02/17	42	18.37	0	0.00	18.40	42	2,758	1.52%
2020/02/14	4	17.20	0	0.00	17.60	4	2,778	0.14%
2020/02/12	2	17.55	0	0.00	17.45	2	2,791	0.07%
2020/02/11	3	17.00	0	0.00	17.00	3	2,778	0.11%
2020/02/10	11	16.49	0	0.00	16.55	11	2,776	0.40%
2020/02/06	5	17.20	0	0.00	17.50	5	2,761	0.18%
2020/02/05	6	16.95	0	0.00	16.75	6	2,747	0.22%
2020/02/03	52	16.36	0	0.00	16.55	52	2,720	1.91%
2020/01/31	32	17.15	0	0.00	17.10	32	2,697	1.19%
2020/01/30	8	17.30	0	0.00	17.15	8	2,674	0.30%
2020/01/17	20	19.42	0	0.00	19.00	20	2,631	0.76%
2020/01/16	37	18.95	0	0.00	18.95	37	2,582	1.43%
2020/01/15	62	18.92	0	0.00	18.90	62	2,538	2.44%
2020/01/14	19	18.95	0	0.00	18.95	19	2,523	0.75%
2020/01/13	9	18.35	0	0.00	18.80	9	2,488	0.36%
2020/01/09	0	0.00	13	18.55	18.45	-13	2,429	-0.54%
2020/01/08	0	0.00	22	18.00	17.75	-22	2,352	-0.94%
2020/01/03	3	18.60	0	0.00	18.60	3	2,233	0.13%
2020/01/02	45	19.79	0	0.00	19.50	45	2,153	2.09%
2019/12/31	0	0.00	29	18.95	18.75	-29	2,025	-1.43%
2019/12/27	0	0.00	70	18.84	18.55	-70	1,876	-3.73%
2019/12/26	0	0.00	37	17.55	17.55	-37	1,713	-2.16%
2019/12/25	0	0.00	24	17.60	17.65	-24	1,690	-1.42%
2019/12/05	0	0.00	2	14.90	14.90	-2	1,210	-0.17%
2019/12/04	2	14.90	0	0.00	14.80	2	1,211	0.17%
2019/10/14	0	0.00	22	14.37	14.25	-22	1,201	-1.83%
2019/10/09	0	0.00	47	14.44	14.30	-47	1,206	-3.90%
2019/10/08	0	0.00	50	14.24	14.15	-50	1,210	-4.13%
2019/10/07	0	0.00	15	14.19	14.15	-15	1,219	-1.23%
2019/10/04	0	0.00	11	14.15	14.15	-11	1,249	-0.88%
2019/09/18	0	0.00	2	15.15	15.05	-2	821	-0.24%
2019/08/26	8	14.70	0	0.00	14.80	8	761	1.05%
2019/08/21	25	15.12	0	0.00	15.15	25	748	3.34%
2019/08/20	0	0.00	3	15.10	14.95	-3	749	-0.40%
2019/08/13	1	15.35	0	0.00	15.25	1	821	0.12%
2019/08/08	3	14.93	0	0.00	15.00	3	860	0.35%
2019/08/07	0	0.00	4	14.83	14.95	-4	891	-0.45%
2019/08/06	8	14.63	0	0.00	14.65	8	911	0.88%
2019/08/05	0	0.00	8	15.35	14.95	-8	918	-0.87%
2019/07/26	34	15.98	0	0.00	16.00	34	1,185	2.87%
2019/07/25	10	15.88	0	0.00	15.70	10	1,209	0.83%
2019/07/22	17	15.73	0	0.00	15.85	17	1,370	1.24%
2019/07/19	5	15.25	0	0.00	15.20	5	1,353	0.37%
2019/07/18	10	14.98	0	0.00	15.10	10	1,393	0.72%
2019/07/17	2	15.20	0	0.00	14.90	2	1,468	0.14%
2019/07/15	13	15.00	0	0.00	15.00	13	1,470	0.88%
2019/07/08	20	14.12	0	0.00	14.10	20	1,399	1.43%
2019/07/04	6	13.93	0	0.00	13.95	6	1,447	0.41%
2019/07/01	5	13.65	0	0.00	13.60	5	1,473	0.34%
2019/06/28	2	13.50	0	0.00	13.50	2	1,468	0.14%
2019/06/24	0	0.00	7	13.90	13.90	-7	1,473	-0.48%
2019/06/21	5	14.04	0	0.00	14.05	5	1,493	0.33%
2019/06/19	3	14.02	0	0.00	13.95	3	1,489	0.20%
2019/06/18	3	13.85	0	0.00	13.90	3	1,489	0.20%
2019/06/17	2	13.80	0	0.00	14.00	2	1,491	0.13%
2019/06/13	16	13.60	13	13.90	13.95	3	1,499	0.20%
2019/06/12	1	14.40	0	0.00	14.35	1	1,480	0.07%
2019/06/11	6	14.53	0	0.00	14.50	6	1,479	0.41%
2019/06/06	0	0.00	7	13.95	14.00	-7	1,500	-0.47%
2019/06/04	0	0.00	6	14.05	13.90	-6	1,539	-0.39%
2019/06/03	0	0.00	9	14.00	13.90	-9	1,602	-0.56%
2019/05/31	10	14.25	11	14.93	14.25	-1	1,607	-0.06%
2019/05/29	8	13.94	0	0.00	13.80	8	1,595	0.50%
2019/05/28	1	13.95	0	0.00	13.95	1	1,647	0.06%
2019/05/27	5	13.75	0	0.00	13.80	5	1,651	0.30%
2019/05/24	3	13.98	4	14.05	13.75	-1	1,650	-0.06%
2019/05/23	17	13.50	13	13.66	14.10	4	1,642	0.24%
2019/05/22	19	14.13	12	14.05	13.90	7	1,630	0.43%
2019/05/21	13	14.39	29	14.84	14.80	-16	1,597	-1.00%
2019/05/20	9	14.18	4	15.45	14.20	5	1,586	0.32%
2019/05/17	15	15.60	0	0.00	15.30	15	1,569	0.96%
2019/05/15	0	0.00	28	16.86	16.90	-28	1,521	-1.84%
2019/05/08	0	0.00	11	17.40	17.30	-11	1,328	-0.83%
2019/05/02	0	0.00	7	16.10	15.90	-7	1,079	-0.65%
2019/04/24	18	15.03	0	0.00	15.10	18	817	2.20%
2018/06/07	12	12.18	0	0.00	12.20	12	629	1.91%
2018/06/06	41	12.17	0	0.00	12.15	41	627	6.54%
2018/06/05	20	12.09	0	0.00	12.00	20	626	3.19%
2018/06/04	53	12.23	0	0.00	12.05	53	643	8.23%
2018/06/01	18	12.15	0	0.00	12.15	18	641	2.80%
2018/05/30	6	11.97	0	0.00	11.95	6	620	0.97%
2018/05/28	26	11.60	0	0.00	11.55	26	615	4.22%
2018/05/04	21	10.86	0	0.00	10.90	21	1,412	1.49%
2018/05/03	4	10.80	0	0.00	10.85	4	1,417	0.28%
2018/04/26	0	0.00	14	11.08	10.90	-14	1,478	-0.95%
2018/04/24	0	0.00	40	11.34	11.30	-40	1,508	-2.65%
2018/04/20	0	0.00	8	11.58	11.80	-8	1,520	-0.53%
2018/04/18	2	11.35	3	11.70	11.45	-1	1,530	-0.07%
2018/04/17	0	0.00	13	11.95	11.75	-13	1,528	-0.85%
2018/04/03	0	0.00	13	12.41	12.45	-13	1,736	-0.75%
2018/04/02	13	12.53	0	0.00	12.50	13	1,730	0.75%
2018/03/31	13	11.95	0	0.00	12.75	13	1,712	0.76%
2018/03/30	35	12.14	0	0.00	12.10	35	1,579	2.22%
2018/03/29	69	12.09	0	0.00	12.05	69	1,581	4.36%
2018/03/28	28	11.89	0	0.00	11.80	28	1,584	1.77%
2018/03/14	0	0.00	3	12.18	12.15	-3	1,623	-0.18%
2018/03/13	0	0.00	4	12.60	12.50	-4	1,627	-0.25%
2018/03/12	3	12.35	5	12.20	12.15	-2	1,563	-0.13%
2018/03/09	0	0.00	1	12.40	12.10	-1	1,565	-0.06%
2018/02/09	0	0.00	8	10.93	10.95	-8	1,664	-0.48%
2018/02/07	0	0.00	64	11.91	11.85	-64	1,642	-3.90%
2018/02/06	0	0.00	61	12.26	11.75	-61	1,633	-3.74%
2018/02/05	0	0.00	17	12.90	13.05	-17	1,596	-1.06%
2018/02/02	0	0.00	110	14.56	13.65	-110	1,570	-7.01%	大賣/鉅額交易