驊訊 (6237)-統一-三重券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
48.00
漲跌
▲0.55
漲幅
+1.16%
成交量
233張
產業
上櫃半導體類股
393人加入追蹤

立即追蹤
本地時間:13:30

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

驊訊 (6237)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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	2	48.60	0	0.00	48.00	2	746	0.27%
2024/11/21	0	0.00	2	47.28	47.45	-2	745	-0.27%
2024/11/12	0	0.00	1	50.50	50.50	-1	737	-0.14%
2024/10/28	0	0.00	1	51.10	50.90	-1	734	-0.14%
2024/10/24	1	55.60	1	54.70	53.50	0	716	0.00%
2024/10/23	18	56.54	17	56.38	56.80	1	695	0.14%
2024/10/22	4	56.83	1	56.30	56.80	3	587	0.51%
2024/10/21	0	0.00	1	52.50	52.70	-1	514	-0.19%
2024/10/08	3	53.53	3	53.20	52.80	0	504	0.00%
2024/10/07	0	0.00	1	52.50	51.90	-1	476	-0.21%
2024/10/01	2	54.20	2	54.50	54.20	0	479	0.00%
2024/09/30	1	55.20	1	55.10	54.00	0	451	0.00%
2024/09/27	5	53.76	7	53.67	52.80	-2	420	-0.48%
2024/09/26	2	53.65	2	53.20	51.50	0	370	0.00%
2024/09/25	1	48.85	1	47.55	50.20	0	312	0.00%
2024/09/18	0	0.00	0	43.90	43.65	0	325	0.00%
2024/09/04	0	43.50	0	0.00	43.15	0	369	0.00%
2024/09/03	0	46.50	0	0.00	46.25	0	373	0.00%
2024/08/28	0	47.00	1	47.85	46.90	-1	391	-0.25%
2024/08/21	2	46.10	0	0.00	46.10	2	502	0.40%
2024/08/20	0	0.00	1	47.00	46.50	-1	511	-0.20%
2024/08/19	0	0.00	2	45.70	45.70	-2	521	-0.38%
2024/08/14	1	44.20	0	0.00	44.10	1	614	0.16%
2024/08/08	1	42.95	0	0.00	42.95	1	755	0.13%
2024/08/06	1	39.30	0	0.00	39.25	1	751	0.13%
2024/07/23	0	0.00	0	49.34	49.10	0	736	0.00%
2024/07/16	0	0.00	1	53.90	53.10	-1	730	-0.14%
2024/07/15	1	52.70	0	0.00	52.50	1	737	0.14%
2024/06/21	0	0.00	4	53.65	54.50	-4	861	-0.46%
2024/06/20	0	0.00	1	54.50	54.30	-1	871	-0.11%
2024/06/18	11	54.09	0	0.00	53.70	11	881	1.25%
2024/06/14	1	54.50	3	54.03	53.80	-2	894	-0.22%
2024/06/07	0	56.50	0	0.00	56.10	0	943	0.00%
2024/05/31	0	0.00	2	59.25	58.10	-2	1,176	-0.17%
2024/05/28	1	60.40	7	60.24	60.60	-6	1,487	-0.40%
2024/05/23	0	0.00	2	57.40	56.10	-2	2,045	-0.10%
2024/05/22	2	58.40	3	58.07	58.20	-1	2,090	-0.05%
2024/05/21	2	57.95	15	57.25	58.20	-13	2,164	-0.60%
2024/05/20	31	59.37	9	59.78	58.00	22	2,206	1.00%
2024/05/17	0	0.00	5	58.68	59.00	-5	2,196	-0.23%
2024/05/15	0	0.00	1	55.40	55.60	-1	2,229	-0.04%
2024/05/14	1	55.50	0	0.00	55.50	1	2,243	0.04%
2024/05/09	1	50.50	0	0.00	50.00	1	2,675	0.04%
2024/05/08	4	51.18	6	50.60	51.40	-2	2,978	-0.07%
2024/05/06	0	0.00	0	50.60	50.80	0	3,125	0.00%
2024/05/02	1	51.80	0	0.00	51.80	1	3,528	0.03%
2024/04/25	0	0.00	3	51.10	51.70	-3	5,337	-0.06%
2024/04/23	3	50.90	0	0.00	50.90	3	5,421	0.06%
2024/04/19	0	0.00	5	52.62	51.30	-5	5,681	-0.09%
2024/04/18	1	54.00	0	0.00	53.20	1	5,719	0.02%
2024/04/17	0	54.20	0	0.00	53.90	0	5,756	0.00%
2024/04/16	5	53.50	1	53.30	53.30	4	5,843	0.07%
2024/04/15	1	55.00	0	0.00	55.40	1	5,857	0.02%
2024/04/12	7	58.30	0	0.00	57.00	7	5,881	0.12%
2024/04/10	10	60.56	0	0.00	60.60	10	5,994	0.17%
2024/04/09	15	60.49	0	0.00	60.60	15	6,021	0.25%
2024/04/08	10	61.38	1	62.00	61.30	9	6,054	0.15%
2024/04/02	6	60.58	0	0.00	60.70	6	6,131	0.10%
2024/03/29	2	60.90	0	0.00	60.00	2	6,577	0.03%
2024/03/28	11	61.09	6	61.93	61.60	5	6,794	0.07%
2024/03/27	2	59.80	0	0.00	59.90	2	6,875	0.03%
2024/03/26	3	61.10	1	61.10	59.80	2	6,881	0.03%
2024/03/25	2	62.10	0	0.00	62.10	2	6,884	0.03%
2024/03/22	10	61.63	1	61.00	61.80	9	6,889	0.13%
2024/03/21	1	60.30	2	61.30	60.30	-1	6,902	-0.01%
2024/03/20	4	60.88	1	61.40	60.10	3	6,943	0.04%
2024/03/18	2	61.70	2	61.10	61.70	0	6,998	0.00%
2024/03/15	0	0.00	2	60.40	59.70	-2	7,035	-0.03%
2024/03/14	2	59.90	0	0.00	59.90	2	7,073	0.03%
2024/03/13	2	59.90	17	59.81	59.80	-15	7,171	-0.21%
2024/03/08	13	63.83	2	64.60	61.60	11	7,504	0.15%
2024/03/07	0	0.00	1	66.20	65.20	-1	7,482	-0.01%
2024/03/06	12	69.43	5	69.66	68.50	7	7,586	0.09%
2024/03/05	12	72.17	15	71.59	70.80	-3	7,591	-0.04%
2024/03/04	26	71.35	10	71.60	71.80	16	7,560	0.21%
2024/03/01	3	67.97	9	68.53	68.70	-6	7,603	-0.08%
2024/02/29	5	68.84	14	68.44	67.60	-9	7,617	-0.12%
2024/02/27	48	70.78	24	70.08	67.00	24	7,656	0.31%
2024/02/26	13	71.58	32	72.03	73.40	-19	7,953	-0.24%
2024/02/23	11	66.74	17	67.26	66.80	-6	8,007	-0.07%
2024/02/22	13	67.74	7	67.24	66.60	6	8,334	0.07%
2024/02/21	4	66.40	2	65.60	66.90	2	8,583	0.02%
2024/02/20	13	64.98	3	65.17	64.70	10	8,626	0.12%
2024/02/19	3	65.90	9	66.03	65.60	-6	8,577	-0.07%
2024/02/16	12	65.60	15	65.32	66.00	-3	8,555	-0.04%
2024/02/15	12	64.71	6	65.05	64.00	6	8,513	0.07%
2024/02/05	18	64.48	7	65.49	64.10	11	8,471	0.13%
2024/02/02	9	67.18	10	68.16	65.90	-1	8,421	-0.01%
2024/02/01	59	69.30	56	69.62	67.90	3	8,343	0.04%
2024/01/31	114	69.87	132.3	69.88	69.90	-18.3	8,076	-0.23%	大買/大賣/
2024/01/30	4	66.38	89	65.96	66.30	-85	7,802	-1.09%
2024/01/29	15.3	67.00	13	66.99	67.00	2.3	7,789	0.03%
2024/01/26	29	66.24	14	66.39	65.70	15	7,899	0.19%
2024/01/25	87	71.16	30	70.78	69.50	57	7,745	0.74%
2024/01/24	276	72.40	218	71.26	71.60	58	7,561	0.77%	大買/大賣/
2024/01/23	112	66.86	172	67.10	71.30	-60	6,824	-0.88%	大買/大賣/
2024/01/22	14	61.28	28	61.98	64.90	-14	6,127	-0.23%
2024/01/19	6	59.28	6	59.68	59.00	0	6,171	0.00%
2024/01/18	1	58.40	1	59.80	58.30	0	6,425	0.00%
2024/01/17	1	59.90	2	61.60	60.20	-1	6,549	-0.02%
2024/01/16	62	61.90	62	62.01	62.90	0	6,590	0.00%
2024/01/15	33	60.66	33	59.99	61.10	0	6,615	0.00%
2024/01/12	6	58.27	7	59.31	57.10	-1	6,710	-0.02%
2024/01/11	10	59.73	8	60.44	59.50	2	6,846	0.03%
2024/01/10	27	61.91	27	61.84	60.90	0	7,160	0.00%
2024/01/09	1	59.60	1	60.10	59.70	0	7,219	0.00%
2024/01/08	14	62.04	14	62.35	60.90	0	7,234	0.00%
2024/01/05	11	62.60	11	61.89	62.10	0	7,197	0.00%
2024/01/04	2	58.60	2	59.45	58.90	0	7,088	0.00%
2024/01/03	2	61.45	5	62.70	61.00	-3	7,042	-0.04%
2024/01/02	10	62.90	8	62.83	62.50	2	7,003	0.03%
2023/12/29	3	62.87	5	61.72	62.20	-2	6,963	-0.03%
2023/12/28	4	63.03	5	62.58	62.60	-1	6,920	-0.01%
2023/12/27	27	63.10	35	63.95	62.70	-8	6,863	-0.12%
2023/12/26	56	63.66	57.1	63.69	63.60	-1.1	6,703	-0.02%
2023/12/25	24	62.53	37	63.01	62.00	-13	6,404	-0.20%
2023/12/22	25	58.86	32	58.68	59.20	-7	6,176	-0.11%
2023/12/21	4	55.90	5	55.80	55.60	-1	6,061	-0.02%
2023/12/20	5	56.60	0	0.00	55.70	5	6,049	0.08%
2023/12/19	3	55.30	0	0.00	55.90	3	6,034	0.05%
2023/12/18	4	55.75	5	56.28	55.90	-1	6,017	-0.02%
2023/12/15	3	56.77	3	57.23	56.60	0	5,989	0.00%
2023/12/14	9	59.72	7	60.59	59.00	2	5,943	0.03%
2023/12/13	4	59.50	4	59.18	58.90	0	5,894	0.00%
2023/12/12	6	60.33	5	60.22	59.50	1	5,872	0.02%
2023/12/11	4	60.20	2	60.50	60.50	2	5,827	0.03%
2023/12/08	12	61.09	12	61.22	60.80	0	5,783	0.00%
2023/12/07	45	60.84	26	61.76	59.70	19	5,664	0.34%
2023/12/06	10	60.07	18	61.72	63.40	-8	5,455	-0.15%
2023/12/05	4	58.23	0	0.00	57.70	4	5,312	0.08%
2023/12/01	12	62.13	13	63.22	60.90	-1	5,201	-0.02%
2023/11/30	23	60.75	23	61.04	60.70	0	5,032	0.00%
2023/11/29	29	59.88	31	60.56	61.00	-2	4,952	-0.04%
2023/11/28	62	60.08	59	59.99	60.40	3	4,854	0.06%
2023/11/27	3	57.30	2	58.60	57.10	1	4,628	0.02%
2023/11/24	19	60.31	25.1	60.06	59.20	-6.1	4,564	-0.13%
2023/11/23	191	65.15	134.2	64.43	60.60	56.8	4,423	1.29%	大買/大賣/
2023/11/22	16.1	60.35	22	61.43	63.90	-5.9	3,771	-0.16%
2023/11/21	103.1	58.14	100	58.31	58.10	3.1	3,535	0.09%	大買/
2023/11/20	29	53.63	35	53.95	56.90	-6	3,151	-0.19%
2023/11/17	0	0.00	10	49.55	51.80	-10	2,818	-0.35%
2023/11/16	2	47.35	0	0.00	47.15	2	2,720	0.07%
2023/11/15	1	47.60	0	0.00	47.90	1	2,708	0.04%
2023/11/14	0	0.00	3	48.00	48.05	-3	2,688	-0.11%
2023/11/13	0	0.00	2	46.30	46.60	-2	2,667	-0.07%
2023/11/10	17	45.44	0	0.00	45.55	17	2,652	0.64%
2023/11/09	0	0.00	9	46.17	46.00	-9	2,635	-0.34%
2023/11/08	1	47.80	2	48.05	47.50	-1	2,610	-0.04%
2023/11/07	3	49.55	2	49.80	49.20	1	2,582	0.04%
2023/11/06	2	49.43	0	0.00	49.55	2	2,557	0.08%
2023/11/03	32	51.02	32	51.06	49.25	0	2,514	0.00%
2023/11/02	7	49.30	3	49.03	49.00	4	2,316	0.17%
2023/10/31	35	48.43	38	49.82	48.30	-3	2,245	-0.13%
2023/10/30	8	50.69	6	50.95	50.70	2	2,132	0.09%
2023/10/27	17	50.95	23	51.62	50.50	-6	2,059	-0.29%
2023/10/26	52	52.98	42	52.35	51.80	10	1,864	0.54%
2023/10/25	14	51.63	28	52.81	54.10	-14	1,589	-0.88%
2023/10/24	17	48.71	11	48.99	49.25	6	1,433	0.42%
2023/10/23	19	49.97	17	49.79	50.00	2	1,341	0.15%
2023/10/20	59	49.16	58	48.89	47.50	1	1,141	0.09%
2023/10/19	17	48.71	19	48.49	48.50	-2	969	-0.21%
2023/10/18	37	47.73	38	48.83	46.70	-1	842	-0.12%
2023/10/17	6	45.77	7	46.28	48.05	-1	514	-0.19%
2023/10/16	5	42.58	6	43.57	43.70	-1	368	-0.27%
2023/10/13	0	0.00	8	39.66	39.75	-8	330	-2.42%
2023/10/06	11	38.74	0	0.00	38.60	11	335	3.28%
2023/10/05	6	39.10	0	0.00	39.10	6	337	1.78%
2023/09/28	3	37.60	0	0.00	37.65	3	356	0.84%
2023/09/22	0	0.00	1	39.20	39.20	-1	362	-0.28%
2023/09/18	1	39.75	1	38.85	38.85	0	363	0.00%
2023/09/13	0	37.20	0	0.00	37.80	0	363	0.00%
2023/09/01	1	37.40	0	0.00	37.35	1	376	0.27%
2023/08/25	0	0.00	2	36.20	35.80	-2	394	-0.51%
2023/08/22	0	36.00	0	0.00	35.10	0	402	0.00%
2023/08/18	0	0.00	3	35.70	35.80	-3	403	-0.74%
2023/08/16	2	35.45	0	0.00	35.70	2	406	0.49%
2023/08/15	3	35.10	0	0.00	35.05	3	407	0.74%
2023/08/14	0.1	35.50	0	0.00	34.55	0.1	410	0.02%
2023/08/11	0	0.00	5	36.05	36.15	-5	408	-1.22%
2023/08/08	0	0.00	1	38.10	38.05	-1	397	-0.25%
2023/08/04	0.1	38.75	0	0.00	38.60	0.1	395	0.03%
2023/07/28	1	40.60	0	0.00	40.60	1	386	0.26%
2023/07/26	2.1	39.17	3	39.00	39.00	-0.9	379	-0.24%
2023/07/24	0	0.00	4	40.70	39.65	-4	381	-1.05%
2023/07/21	0	0.00	3	43.20	42.05	-3	369	-0.81%
2023/07/20	1	42.35	7	42.31	42.35	-6	322	-1.86%
2023/07/13	0	0.00	5	39.83	39.80	-5	321	-1.55%
2023/07/12	0	0.00	3	40.80	40.10	-3	322	-0.93%
2023/07/11	0	0.00	10	40.80	40.40	-10	329	-3.04%
2023/07/10	0.1	41.00	0	0.00	40.20	0.1	334	0.03%
2023/07/06	0	42.40	7	41.50	41.65	-7	351	-1.99%
2023/07/05	0.3	42.74	0	0.00	41.15	0.3	358	0.09%
2023/06/30	1	41.15	0	0.00	41.05	1	409	0.24%
2023/06/29	1	41.60	0	0.00	41.50	1	409	0.24%
2023/06/20	0	41.90	0	0.00	41.70	0	428	0.00%
2023/06/19	0	0.00	1	41.90	41.90	-1	429	-0.23%
2023/06/16	10	42.42	0	0.00	42.35	10	431	2.32%
2023/06/15	12	43.09	0	0.00	43.00	12	430	2.78%
2023/06/14	4	43.50	0	0.00	43.50	4	430	0.93%
2023/06/05	0	0.00	8	44.55	44.15	-8	490	-1.63%
2023/06/01	0	0.00	0.1	43.80	43.30	-0.1	489	-0.02%
2023/05/09	0	0.00	5	41.81	41.75	-5	605	-0.83%
2023/05/08	0	0.00	5	43.11	43.05	-5	612	-0.82%
2023/05/03	1	44.20	0	45.00	43.95	1	711	0.14%
2023/05/02	5	44.68	1	45.05	44.60	4	723	0.55%
2023/04/28	5	44.30	0	0.00	44.10	5	726	0.69%
2023/04/24	2	44.75	0	0.00	45.00	2	770	0.26%
2023/04/21	0	0.00	6	45.70	45.30	-6	768	-0.78%
2023/04/20	0	0.00	2	47.60	47.70	-2	758	-0.26%
2023/04/19	4	49.80	4	49.20	49.20	0	755	0.00%
2023/04/18	2	51.20	17	50.77	50.20	-15	754	-1.99%
2023/04/17	8	50.05	8	49.80	50.20	0	749	0.00%
2023/04/14	5	49.82	9	49.69	49.20	-4	747	-0.54%
2023/04/13	0	49.95	0	0.00	49.65	0	743	0.00%
2023/04/12	0	51.75	2	51.50	50.90	-2	739	-0.27%
2023/04/11	2	52.10	10	51.84	50.80	-8	731	-1.09%
2023/04/10	6.1	50.81	8	51.33	51.70	-1.9	729	-0.26%
2023/04/07	23	50.39	13	51.70	50.80	10	718	1.39%
2023/04/06	0	49.11	0	0.00	49.40	0	678	0.00%
2023/03/28	0	0.00	10	47.12	47.30	-10	677	-1.48%
2023/03/23	37	48.11	0	0.00	47.90	37	688	5.37%
2023/03/22	10	47.57	0	0.00	47.55	10	690	1.45%
2023/03/17	19	45.81	0	0.00	45.75	19	761	2.50%
2023/03/16	10	45.11	4	45.45	45.00	6	797	0.75%
2023/03/15	4	46.25	0	0.00	46.00	4	809	0.49%
2023/03/13	3	45.63	0	0.00	46.75	3	868	0.35%
2023/03/09	8	51.14	6	51.00	49.00	2	1,021	0.20%
2023/03/08	0	0.00	7	48.20	49.75	-7	1,032	-0.68%
2023/03/07	0	0.00	9	49.12	48.80	-9	1,028	-0.88%
2023/03/03	0	50.60	0	0.00	48.20	0	1,025	0.00%
2023/03/02	2	48.40	0	0.00	48.20	2	1,025	0.20%
2023/03/01	0	0.00	5	49.30	49.00	-5	1,021	-0.49%
2023/02/23	0	49.55	0	0.00	50.10	0	1,023	0.00%
2023/02/22	1	49.10	0	0.00	48.80	1	1,022	0.10%
2023/02/21	1	50.30	0	0.00	50.30	1	1,027	0.10%
2023/02/16	0	49.20	0	0.00	49.85	0	1,026	0.00%
2023/02/13	1	47.85	0	0.00	47.85	1	1,029	0.10%
2023/02/08	0	0.00	1	49.35	49.80	-1	1,048	-0.10%
2023/02/07	0	0.00	5	49.43	49.25	-5	1,051	-0.48%
2023/02/06	0	0.00	4	49.90	49.95	-4	1,057	-0.38%
2023/02/03	18	49.93	23	51.63	49.45	-5	1,048	-0.48%
2023/02/02	7	51.63	6	51.83	51.50	1	1,022	0.10%
2023/01/31	0	0.00	6	48.39	48.40	-6	966	-0.62%
2023/01/30	4	47.01	6	46.88	46.80	-2	958	-0.21%
2023/01/13	0	0.00	1	47.30	46.90	-1	968	-0.10%
2023/01/12	3	48.00	2	48.85	48.00	1	961	0.10%
2023/01/10	12	46.38	0	0.00	45.70	12	928	1.29%
2023/01/04	1	45.65	0	0.00	45.00	1	968	0.10%
2023/01/03	8	45.28	0	0.00	45.10	8	978	0.82%
2022/12/30	0	0.00	1	44.50	44.35	-1	984	-0.10%
2022/12/29	1	44.10	0	0.00	44.10	1	997	0.10%
2022/12/28	3	44.65	0	0.00	44.15	3	1,037	0.29%
2022/12/26	1	44.55	1	44.60	45.00	0	1,111	0.00%
2022/12/20	3	43.88	8	44.83	43.80	-5	1,195	-0.42%
2022/12/19	0	0.00	2	46.65	46.00	-2	1,200	-0.17%
2022/12/16	0	0.00	2	46.20	46.20	-2	1,203	-0.17%
2022/12/15	0	0.00	1	47.60	47.55	-1	1,198	-0.08%
2022/12/14	0	0.00	10	48.00	48.20	-10	1,199	-0.83%
2022/12/09	9	50.64	6	51.67	50.00	3	1,195	0.25%
2022/12/08	12	48.21	3	50.93	51.00	9	1,157	0.78%
2022/12/07	1	50.10	1	49.45	46.85	0	1,129	0.00%
2022/12/05	1	51.00	1	52.60	51.60	0	1,124	0.00%
2022/12/02	6	50.60	0	0.00	51.30	6	1,092	0.55%
2022/12/01	6	50.13	6	50.88	50.60	0	1,062	0.00%
2022/11/30	0	0.00	4	47.05	47.40	-4	944	-0.42%
2022/11/28	2	43.85	1	43.90	43.70	1	979	0.10%
2022/11/25	0	0.00	10	43.92	43.50	-10	1,008	-0.99%
2022/11/24	0	0.00	1	43.80	43.90	-1	1,045	-0.10%
2022/11/23	0	0.00	3	43.27	43.05	-3	1,058	-0.28%
2022/11/17	28	45.41	39	46.01	45.80	-11	1,133	-0.97%
2022/11/16	9	44.92	17	44.74	44.65	-8	1,143	-0.70%
2022/11/15	0	0.00	2	43.45	43.85	-2	1,162	-0.17%
2022/11/11	3	42.55	0	0.00	42.55	3	1,302	0.23%
2022/11/09	0	0.00	4	43.40	43.55	-4	1,408	-0.28%
2022/11/08	1	42.95	1	44.40	42.30	0	1,471	0.00%
2022/11/07	4	42.98	3	42.27	42.40	1	1,511	0.07%
2022/11/02	8	41.43	4	41.35	41.25	4	1,657	0.24%
2022/10/31	5	40.20	0	0.00	39.65	5	1,826	0.27%
2022/10/27	0	40.55	2	40.70	40.60	-2	2,247	-0.09%
2022/10/26	1	39.50	0	0.00	39.50	1	2,395	0.04%
2022/10/21	5	39.67	5	39.55	39.55	0	3,216	0.00%
2022/10/20	3	40.23	0	0.00	40.40	3	3,332	0.09%
2022/10/18	2	40.70	2	41.05	41.00	0	3,793	0.00%
2022/10/17	5	39.72	0	0.00	41.30	5	3,883	0.13%
2022/10/14	2	42.55	5	41.86	42.55	-3	3,966	-0.08%
2022/10/13	3	39.98	2	39.23	39.05	1	3,988	0.03%
2022/10/11	2	43.60	4	42.16	42.05	-2	4,022	-0.05%
2022/10/07	1	45.00	0	0.00	45.45	1	4,104	0.02%
2022/10/06	2	45.88	3	46.02	45.80	-1	4,145	-0.02%
2022/10/05	3	46.60	2	46.50	45.75	1	4,163	0.02%
2022/10/04	2	44.20	2	44.55	45.70	0	4,150	0.00%
2022/10/03	4	44.89	5	44.27	44.35	-1	4,139	-0.02%
2022/09/30	0	0.00	5	41.06	41.85	-5	4,125	-0.12%
2022/09/29	5	40.68	8	40.98	40.55	-3	4,140	-0.07%
2022/09/28	7	42.02	12	40.50	39.85	-5	4,155	-0.12%
2022/09/27	10	43.46	7	43.64	44.25	3	4,202	0.07%
2022/09/23	0	0.00	2	47.20	46.20	-2	4,239	-0.05%
2022/09/22	4	45.90	4	46.29	46.60	0	4,282	0.00%
2022/09/21	1	45.60	4	46.14	46.20	-3	4,312	-0.07%
2022/09/20	1	47.45	6	46.98	46.75	-5	4,419	-0.11%
2022/09/19	4	46.96	4	46.10	46.00	0	4,482	0.00%
2022/09/16	1	48.75	3	48.75	48.05	-2	4,504	-0.04%
2022/09/15	2	49.00	4	50.23	48.90	-2	4,508	-0.04%
2022/09/14	0	0.00	1	50.10	49.75	-1	4,541	-0.02%
2022/09/13	3	49.80	2	51.20	50.10	1	4,547	0.02%
2022/09/12	2	50.35	5	50.98	50.20	-3	4,558	-0.07%
2022/09/08	0	0.00	2	48.70	48.90	-2	4,550	-0.04%
2022/09/07	1	47.40	2	48.38	47.90	-1	4,549	-0.02%
2022/09/06	1	49.60	1	48.65	48.60	0	4,539	0.00%
2022/09/05	0	0.00	3	50.63	50.30	-3	4,529	-0.07%
2022/09/02	4	52.10	4.1	52.17	52.20	-0.1	4,515	0.00%
2022/09/01	2	51.90	2	51.45	50.50	0	4,470	0.00%
2022/08/31	2	52.00	3	52.57	52.40	-1	4,442	-0.02%
2022/08/30	0	0.00	13	49.72	49.75	-13	4,403	-0.30%
2022/08/29	1	49.50	1	49.60	49.50	0	4,386	0.00%
2022/08/26	1	54.30	5	54.08	53.40	-4	4,357	-0.09%
2022/08/25	0	0.00	5	54.18	53.30	-5	4,336	-0.12%
2022/08/24	2	53.25	0	0.00	52.90	2	4,326	0.05%
2022/08/23	6	52.72	4	53.20	53.10	2	4,315	0.05%
2022/08/22	0	0.00	1	56.50	52.90	-1	4,297	-0.02%
2022/08/19	12	57.21	21	56.03	55.90	-9	4,266	-0.21%
2022/08/18	9	57.78	5	57.66	57.10	4	4,208	0.10%
2022/08/17	1	56.30	1	57.80	58.00	0	4,121	0.00%
2022/08/16	9	57.20	3	57.03	55.20	6	4,069	0.15%
2022/08/15	2	56.05	7	55.67	56.20	-5	4,013	-0.12%
2022/08/11	4	54.98	11	54.63	54.50	-7	3,903	-0.18%
2022/08/10	12	53.28	10	52.34	53.00	2	3,832	0.05%
2022/08/09	7	52.80	11	52.91	52.60	-4	3,788	-0.11%
2022/08/08	13	52.88	4	53.75	52.70	9	3,744	0.24%
2022/08/05	8	58.18	12	57.46	58.50	-4	3,663	-0.11%
2022/08/04	12	58.29	12	58.54	56.10	0	3,581	0.00%
2022/08/03	37	59.75	30	59.38	60.00	7	3,434	0.20%
2022/08/02	17	61.19	16	61.33	61.30	1	3,172	0.03%
2022/08/01	32	61.24	28	61.30	60.80	4	3,028	0.13%
2022/07/29	79	59.76	43	60.20	60.50	36	2,871	1.25%
2022/07/28	26	57.72	24	57.08	57.70	2	2,572	0.08%
2022/07/27	2	52.05	4	53.10	54.50	-2	2,237	-0.09%
2022/07/26	27	51.04	26	50.96	49.60	1	2,121	0.05%
2022/07/25	19	53.66	21	53.46	53.60	-2	2,013	-0.10%
2022/07/22	11	50.90	20	50.58	53.10	-9	1,676	-0.54%
2022/07/21	19	48.21	26	48.53	48.35	-7	1,602	-0.44%
2022/07/20	6	46.22	8	45.33	45.00	-2	1,515	-0.13%
2022/07/18	6	44.31	6	45.05	44.40	0	1,494	0.00%
2022/07/15	27	44.97	62	45.42	44.25	-35	1,483	-2.36%
2022/07/14	13	41.33	9	41.38	43.20	4	1,413	0.28%
2022/07/13	6	40.78	6	39.75	39.30	0	1,392	0.00%
2022/07/12	10	39.55	8	39.48	38.35	2	1,371	0.15%
2022/07/11	1	42.15	1	41.75	41.65	0	1,403	0.00%
2022/07/08	3	43.62	2	44.05	43.30	1	1,387	0.07%
2022/07/07	2	42.10	2	43.23	44.50	0	1,351	0.00%
2022/07/06	6	44.54	6	42.53	41.45	0	1,326	0.00%
2022/07/05	6	46.40	21	47.00	46.00	-15	1,310	-1.14%
2022/07/04	2	47.10	3	47.97	47.00	-1	1,237	-0.08%
2022/07/01	18	50.45	12	50.03	46.70	6	1,230	0.49%
2022/06/30	9	52.17	10	53.48	49.90	-1	1,199	-0.08%
2022/06/29	12	51.53	9	52.08	50.50	3	1,167	0.26%
2022/06/28	13	54.62	17	54.44	54.60	-4	1,146	-0.35%
2022/06/27	3	54.40	6	55.03	55.70	-3	1,048	-0.29%
2022/06/24	0	0.00	14	50.66	50.70	-14	1,009	-1.39%
2022/06/23	7	46.11	6	46.18	46.15	1	999	0.10%
2022/06/22	14	48.16	10	48.50	46.50	4	1,002	0.40%
2022/06/21	2	46.73	0	0.00	47.85	2	965	0.21%
2022/06/20	12	46.30	4	43.73	43.50	8	964	0.83%
2022/06/17	10	49.20	20	48.25	48.25	-10	945	-1.06%
2022/06/16	20	50.25	0	0.00	50.00	20	951	2.10%
2022/06/15	0	0.00	0	53.30	52.50	0	950	0.00%
2022/06/14	21	51.99	0	0.00	52.90	21	964	2.18%
2022/06/13	1	53.60	2	53.60	53.30	-1	970	-0.10%
2022/06/10	1	56.00	0	0.00	56.00	1	983	0.10%
2022/06/07	1	57.60	1	57.40	58.00	0	1,011	0.00%
2022/06/02	26	58.25	4	58.55	58.20	22	1,053	2.09%
2022/06/01	0	0.00	4	58.60	58.80	-4	1,065	-0.38%
2022/05/31	0	0.00	1	57.50	58.00	-1	1,084	-0.09%
2022/05/30	0	0.00	2	55.80	57.00	-2	1,095	-0.18%
2022/05/26	3	54.27	0	0.00	54.40	3	1,104	0.27%
2022/05/24	2	56.05	0	0.00	54.30	2	1,130	0.18%
2022/05/23	1	56.40	2	57.25	57.00	-1	1,130	-0.09%
2022/05/20	7	57.07	2	57.80	56.60	5	1,140	0.44%
2022/05/19	2	54.20	1	55.10	56.50	1	1,138	0.09%
2022/05/18	1	56.20	0	0.00	55.90	1	1,137	0.09%
2022/05/13	0	0.00	1	54.00	54.20	-1	1,157	-0.09%
2022/05/12	5	53.56	6	53.05	52.70	-1	1,169	-0.09%
2022/05/09	2	52.00	4	51.78	51.20	-2	1,219	-0.16%
2022/05/06	5	53.52	1	53.90	53.80	4	1,225	0.33%
2022/05/05	1	56.50	1	56.20	56.10	0	1,228	0.00%
2022/05/03	1	54.20	1	54.80	55.00	0	1,233	0.00%
2022/04/29	7	54.06	6	53.75	53.70	1	1,248	0.08%
2022/04/28	1	52.30	0	0.00	53.80	1	1,260	0.08%
2022/04/27	5	51.94	8	52.90	54.20	-3	1,259	-0.24%
2022/04/26	3	54.27	2	54.00	53.90	1	1,240	0.08%
2022/04/25	4	55.53	3	54.43	53.70	1	1,248	0.08%
2022/04/21	3	59.23	5	60.02	60.60	-2	1,252	-0.16%
2022/04/20	6	57.75	46	58.52	58.30	-40	1,240	-3.22%
2022/04/19	4	59.63	1	58.40	58.00	3	1,232	0.24%
2022/04/18	2	60.40	3	60.37	60.10	-1	1,236	-0.08%
2022/04/15	7	62.57	5	61.97	61.80	2	1,244	0.16%
2022/04/14	2	69.75	1	68.90	68.60	1	1,233	0.08%
2022/04/13	1	70.90	11	70.95	70.40	-10	1,254	-0.80%
2022/04/12	0	0.00	31	70.39	70.20	-31	1,347	-2.30%
2022/04/11	2	77.40	1	75.80	73.30	1	1,383	0.07%
2022/04/08	0	0.00	0	78.60	78.90	0	1,391	0.00%
2022/04/07	30	79.20	1	79.80	77.80	29	1,402	2.07%
2022/04/06	15	78.90	5	79.58	79.80	10	1,392	0.72%
2022/04/01	48	78.98	0	0.00	78.90	48	1,391	3.45%
2022/03/31	72	77.19	0	0.00	76.80	72	1,392	5.17%
2022/03/30	0	77.90	0	0.00	77.70	0	1,402	0.00%
2022/03/29	2	77.05	2	77.25	76.90	0	1,424	0.00%
2022/03/28	105	72.39	2	75.10	75.00	103	1,514	6.80%	大買/鉅額交易
2022/03/25	10	73.10	0	0.00	72.50	10	1,511	0.66%
2022/03/23	2	73.30	0	0.00	73.00	2	1,533	0.13%
2022/03/17	10	71.10	12	70.39	71.10	-2	1,634	-0.12%
2022/03/16	1	68.60	3	67.80	67.80	-2	1,713	-0.12%
2022/03/15	3	69.27	0	0.00	68.00	3	1,918	0.16%
2022/03/11	22	73.15	0	0.00	72.80	22	1,970	1.12%
2022/03/10	2	74.20	2	73.85	75.00	0	1,997	0.00%
2022/03/08	10	73.49	1	75.20	70.60	9	2,163	0.42%
2022/03/07	3	76.57	2	76.50	76.50	1	2,180	0.05%
2022/03/04	1	82.80	0	0.00	81.10	1	2,240	0.04%
2022/03/03	5	81.00	2	81.40	80.60	3	2,281	0.13%
2022/03/02	6	77.68	0	0.00	80.20	6	2,322	0.26%
2022/03/01	5	78.80	5	79.00	78.80	0	2,392	0.00%
2022/02/25	13	76.75	1	77.00	76.90	12	2,503	0.48%
2022/02/24	2	77.95	2	75.50	75.50	0	2,680	0.00%
2022/02/22	2	80.00	8	81.25	79.00	-6	2,872	-0.21%
2022/02/21	0	0.00	1	82.00	82.10	-1	3,064	-0.03%
2022/02/18	0	0.00	1	82.10	82.70	-1	3,212	-0.03%
2022/02/16	5	81.66	5	82.66	82.20	0	3,856	0.00%
2022/02/14	3	82.17	2	81.90	81.10	1	4,151	0.02%
2022/02/11	9	85.02	3	84.50	84.50	6	4,268	0.14%
2022/02/09	1	82.70	0	0.00	82.50	1	4,484	0.02%
2022/02/08	2	79.10	2	79.70	80.80	0	4,566	0.00%
2022/01/26	1	77.70	1	79.10	77.30	0	4,853	0.00%
2022/01/24	1	76.22	2	81.35	81.50	-1	5,389	-0.02%
2022/01/21	2	82.00	1	82.20	80.90	1	5,589	0.02%
2022/01/20	4	85.70	4	85.38	85.40	0	5,704	0.00%
2022/01/19	4	86.20	6	86.57	86.10	-2	5,964	-0.03%
2022/01/18	7	88.11	0	0.00	87.20	7	6,375	0.11%
2022/01/17	3	85.50	0	0.00	87.40	3	6,674	0.04%
2022/01/14	0	84.40	0	0.00	83.80	0	7,038	0.00%
2022/01/13	5	85.60	9	86.04	86.40	-4	7,224	-0.06%
2022/01/12	2	86.70	2	85.55	85.30	0	7,288	0.00%
2022/01/11	1	86.90	0	0.00	86.50	1	7,330	0.01%
2022/01/10	44	88.68	45	86.06	90.80	-1	7,353	-0.01%
2022/01/07	5	87.20	3	86.97	87.90	2	7,382	0.03%
2022/01/06	2	91.00	3	91.47	90.10	-1	7,401	-0.01%
2022/01/05	70	90.78	75	90.68	90.80	-5	7,477	-0.07%
2022/01/04	10	98.30	4	98.03	96.90	6	7,521	0.08%
2022/01/03	3	99.70	6	101.02	99.50	-3	7,687	-0.04%
2021/12/30	2	101.50	0	0.00	101.00	2	7,815	0.03%
2021/12/29	2	100.75	4	101.13	101.00	-2	8,034	-0.02%
2021/12/28	1	103.00	1	101.00	100.50	0	8,040	0.00%
2021/12/27	1	100.50	1	101.50	101.50	0	8,044	0.00%
2021/12/24	2	102.75	1	102.00	102.00	1	8,097	0.01%
2021/12/23	2	104.75	7	103.71	103.00	-5	8,148	-0.06%
2021/12/22	19	105.63	17	105.68	104.00	2	8,171	0.02%
2021/12/21	1	101.00	0	0.00	100.50	1	8,106	0.01%
2021/12/20	7	100.10	6	100.27	99.60	1	8,117	0.01%
2021/12/17	1	100.00	0	0.00	99.50	1	8,140	0.01%
2021/12/16	4	102.63	1	103.50	103.50	3	8,157	0.04%
2021/12/14	3	98.97	5	98.88	97.60	-2	8,196	-0.02%
2021/12/13	1	103.50	2	102.50	101.50	-1	8,228	-0.01%
2021/12/10	6	104.50	9	105.83	105.00	-3	8,278	-0.04%
2021/12/09	14	105.57	11	106.91	104.00	3	8,233	0.04%
2021/12/08	2	99.60	2	100.05	99.30	0	8,069	0.00%
2021/12/07	5	99.26	3	100.90	98.70	2	8,083	0.02%
2021/12/06	1	100.46	4	99.68	100.00	-3	8,096	-0.04%
2021/12/03	13	100.45	10	99.77	99.20	3	8,146	0.04%
2021/12/02	6	99.20	10	99.87	97.00	-4	8,194	-0.05%
2021/12/01	5	103.50	2	104.75	104.00	3	8,211	0.04%
2021/11/30	5	107.00	6	105.58	106.00	-1	8,306	-0.01%
2021/11/29	8	100.51	13	102.06	104.00	-5	8,490	-0.06%
2021/11/26	7	104.79	5	105.40	104.50	2	8,633	0.02%
2021/11/25	11	110.09	1	109.50	107.50	10	8,638	0.12%
2021/11/24	7	110.00	11	109.86	111.00	-4	8,589	-0.05%
2021/11/23	59	113.22	46	114.22	109.50	13	8,493	0.15%
2021/11/22	4	122.50	18	122.75	121.00	-14	8,340	-0.17%
2021/11/19	12	121.38	6	119.75	119.00	6	8,297	0.07%
2021/11/18	9	126.06	17.1	126.18	123.50	-8.1	8,217	-0.10%
2021/11/17	10	124.75	17	126.03	123.50	-7	8,040	-0.09%
2021/11/16	33.1	123.47	79	121.63	125.00	-45.9	7,933	-0.58%
2021/11/15	6	121.83	57	123.24	123.50	-51	7,516	-0.68%
2021/11/12	121	105.82	33.1	111.56	112.50	88	7,371	1.19%	大買/
2021/11/11	24	104.19	10	106.05	102.50	14	7,213	0.19%
2021/11/10	9	106.50	27.4	106.56	106.50	-18.4	7,162	-0.26%
2021/11/09	19.1	105.16	18	105.67	104.00	1.1	7,095	0.01%
2021/11/08	8	104.81	16	107.25	104.50	-8	6,996	-0.11%
2021/11/05	10	108.70	17	109.74	108.00	-7	6,971	-0.10%
2021/11/04	1.2	108.83	40	109.50	108.50	-38.8	6,919	-0.56%
2021/11/03	13	104.58	31	106.27	106.50	-18	6,830	-0.26%
2021/11/02	33.2	111.23	15	112.23	107.50	18.2	6,715	0.27%
2021/11/01	58	110.37	71	111.25	112.00	-13	6,352	-0.20%
2021/10/29	33	103.38	52	102.75	102.00	-19	6,279	-0.30%
2021/10/28	13	99.78	62	101.16	100.00	-49	6,116	-0.80%
2021/10/27	48	102.48	83	101.72	100.50	-35	6,018	-0.58%
2021/10/26	117	98.32	129	99.35	98.00	-12	5,897	-0.20%	大買/大賣/
2021/10/25	130	96.70	173.4	96.59	97.00	-43.4	5,680	-0.76%	大買/大賣/
2021/10/22	165.4	89.61	153	90.35	91.70	12.4	5,453	0.23%	大買/大賣/
2021/10/21	75	85.27	80	85.08	83.40	-5	5,159	-0.10%
2021/10/20	36	80.07	7	79.71	80.60	29	5,045	0.57%
2021/10/19	2	76.95	55	77.50	77.60	-53	5,066	-1.05%
2021/10/18	1	72.80	1	73.40	74.90	0	5,131	0.00%
2021/10/15	11	75.33	11	75.12	74.30	0	5,155	0.00%
2021/10/14	2	75.25	2	75.50	74.30	0	5,246	0.00%
2021/10/13	11	76.90	12	76.86	73.90	-1	5,233	-0.02%
2021/10/12	34	80.76	16	80.46	80.40	18	5,203	0.35%
2021/10/08	18	82.09	5	82.86	83.00	13	5,127	0.25%
2021/10/07	19	75.28	14	74.21	77.60	5	5,018	0.10%
2021/10/06	40	71.22	27	71.87	70.60	13	5,014	0.26%
2021/10/05	0	66.80	0	0.00	66.80	0	5,000	0.00%
2021/10/04	0	74.20	0	0.00	74.20	0	5,135	0.00%
2021/10/01	10	84.28	16	82.74	82.40	-6	5,496	-0.11%
2021/09/30	9	88.91	10	88.40	88.30	-1	5,528	-0.02%
2021/09/29	7	86.78	4	86.50	84.50	3	5,534	0.05%
2021/09/28	2	90.40	2	88.90	89.40	0	5,651	0.00%
2021/09/27	4	93.85	1	94.60	92.90	3	5,866	0.05%
2021/09/24	2	92.65	3	93.47	93.50	-1	6,031	-0.02%
2021/09/23	9	92.21	8	92.43	91.70	1	6,074	0.02%
2021/09/22	3	93.37	2	93.80	92.10	1	6,259	0.02%
2021/09/17	4	96.12	4	97.80	97.40	0	6,459	0.00%
2021/09/16	9	97.39	24	95.50	95.10	-15	6,553	-0.23%
2021/09/15	1	97.63	9	98.10	97.20	-8	6,519	-0.12%
2021/09/14	12	102.62	73	101.05	99.90	-61	6,499	-0.94%
2021/09/13	2	105.00	4	105.00	105.00	-2	6,517	-0.03%
2021/09/10	16	107.34	39	107.27	109.00	-23	6,561	-0.35%
2021/09/09	2	105.00	3	106.33	107.00	-1	6,597	-0.02%
2021/09/08	6	103.75	8	104.75	102.50	-2	6,662	-0.03%
2021/09/07	7	108.85	35	109.53	110.00	-28	6,877	-0.41%
2021/09/06	15	116.30	11	116.91	112.50	4	6,824	0.06%
2021/09/03	11	124.45	56	122.83	125.00	-45	6,862	-0.66%
2021/09/02	30	125.53	48	128.01	121.00	-18	6,915	-0.26%
2021/09/01	4	118.25	8	118.56	121.50	-4	6,786	-0.06%
2021/08/31	1	116.00	3	117.17	117.50	-2	6,757	-0.03%
2021/08/30	1	107.50	7.2	107.70	107.00	-6.2	6,792	-0.09%
2021/08/26	3	113.00	1	112.00	111.50	2	6,932	0.03%
2021/08/25	1	113.50	2	114.75	116.00	-1	7,222	-0.01%
2021/08/24	2	115.00	1	116.50	111.00	1	7,273	0.01%
2021/08/23	3	111.67	2	114.00	114.00	1	7,331	0.01%
2021/08/20	2	109.50	2	109.00	108.50	0	7,454	0.00%
2021/08/19	3.1	109.20	2	114.25	107.50	1.1	7,503	0.01%
2021/08/18	3	106.00	3	109.00	114.00	0	7,566	0.00%
2021/08/17	13	111.31	1	110.00	108.50	12	7,803	0.15%
2021/08/16	0	0.00	3	112.82	117.00	-3	7,941	-0.04%
2021/08/13	7	116.29	1	117.00	114.00	6	7,951	0.08%
2021/08/12	8	126.00	7	123.50	123.50	1	8,009	0.01%
2021/08/11	10	124.25	10	125.40	121.00	0	8,154	0.00%
2021/08/10	7	128.00	3	129.83	130.00	4	8,168	0.05%
2021/08/09	7	135.73	32	133.08	133.50	-25	8,261	-0.30%
2021/08/06	3	142.00	0	140.00	139.00	3	8,386	0.04%
2021/08/05	3	144.33	5	145.80	143.00	-2	8,496	-0.02%
2021/08/04	13	146.11	8	145.00	145.00	5	8,577	0.06%
2021/08/03	6	148.42	3	149.50	150.50	3	8,569	0.04%
2021/08/02	1	146.00	0	146.00	147.00	1	8,586	0.01%
2021/07/30	15	144.77	14	145.18	144.50	1	8,686	0.01%
2021/07/29	27	149.37	42.6	148.52	152.00	-15.6	8,649	-0.18%
2021/07/28	8.4	136.71	3	138.67	138.50	5.4	8,558	0.06%
2021/07/27	7.2	147.36	3.4	147.16	145.50	3.8	8,591	0.04%
2021/07/26	36	149.60	6	150.92	149.00	30	8,605	0.35%
2021/07/23	9	147.17	3.2	146.05	147.00	5.8	8,693	0.07%
2021/07/22	16	144.16	13	143.77	146.50	3	8,705	0.03%
2021/07/21	7.4	137.11	5	140.20	136.00	2.3	8,659	0.03%
2021/07/20	33.2	138.29	25	137.42	135.00	8.2	8,689	0.09%
2021/07/16	8.1	148.25	3	147.67	147.50	5.1	8,694	0.06%
2021/07/15	8	146.94	8	149.63	152.00	0	8,643	0.00%
2021/07/14	4.5	147.00	1	145.50	145.00	3.5	8,615	0.04%
2021/07/13	53	160.06	62	158.29	150.00	-9	8,547	-0.11%
2021/07/12	10	157.75	23	157.24	155.00	-13	8,460	-0.15%
2021/07/09	9	150.50	5	151.70	153.50	4	8,290	0.05%
2021/07/08	40	154.83	64.2	156.84	153.00	-24.2	8,261	-0.29%
2021/07/07	21.1	146.07	11	145.82	144.00	10.1	7,962	0.13%
2021/07/06	9	149.16	8.1	147.77	147.50	0.9	8,027	0.01%
2021/07/05	11.2	152.96	37	153.89	151.50	-25.8	8,097	-0.32%
2021/07/02	67.2	148.48	45.4	147.18	155.00	21.8	8,445	0.26%
2021/07/01	12	143.25	15	143.67	142.50	-3	8,857	-0.03%
2021/06/30	12	139.42	3.1	139.70	138.00	8.9	9,176	0.10%
2021/06/29	21.4	143.00	14.1	142.56	137.50	7.3	9,440	0.08%
2021/06/28	8	137.76	25.2	140.45	144.00	-17.2	9,601	-0.18%
2021/06/25	9.2	132.01	10	132.55	133.00	-0.8	10,351	-0.01%
2021/06/24	0	0.00	0	127.00	127.00	0	10,586	0.00%
2021/06/23	0	0.00	3	127.17	127.00	-3	10,673	-0.03%
2021/06/22	7	124.78	1	126.50	124.50	6	10,688	0.06%
2021/06/21	5	127.50	7	129.93	126.00	-2	10,696	-0.02%
2021/06/18	23	137.20	2	135.50	133.50	21	10,701	0.20%
2021/06/17	5	133.00	11	135.82	137.00	-6	10,789	-0.06%
2021/06/16	34	136.84	31	136.82	132.00	3	10,884	0.03%
2021/06/15	16	127.84	12.1	128.13	130.00	4	10,798	0.04%
2021/06/11	33	128.52	17	127.76	127.00	16	11,146	0.14%
2021/06/10	33.2	125.52	26	126.23	127.00	7.2	11,380	0.06%
2021/06/09	13	122.08	17	123.76	122.00	-4	11,456	-0.03%
2021/06/08	57	124.66	59	125.53	120.50	-2	11,683	-0.02%
2021/06/07	5	114.40	11	115.77	120.50	-6	12,025	-0.05%
2021/06/04	13	121.15	2	121.50	120.50	11	12,266	0.09%
2021/06/03	3	125.50	6	126.17	125.00	-3	12,372	-0.02%
2021/06/02	18	124.31	15	126.80	124.50	3	12,372	0.02%
2021/06/01	0	0.00	15	122.80	124.50	-15	12,095	-0.12%
2021/05/28	12	118.75	8	114.88	113.50	4	12,010	0.03%
2021/05/27	5	110.50	2	112.75	110.50	3	11,951	0.03%
2021/05/26	8	110.69	3	111.00	113.00	5	11,918	0.04%
2021/05/25	50.3	114.53	60	114.33	111.00	-9.7	11,916	-0.08%
2021/05/24	10	107.05	17	108.20	109.00	-7	11,773	-0.06%
2021/05/21	4	98.83	6	98.95	99.30	-2	11,694	-0.02%
2021/05/20	15	101.03	10	103.93	97.10	5	11,794	0.04%
2021/05/19	6	102.17	7	103.00	103.00	-1	11,870	-0.01%
2021/05/18	6	95.47	5	97.04	97.90	1	12,042	0.01%
2021/05/17	9	91.56	7	93.34	89.00	2	12,083	0.02%
2021/05/14	21	100.86	23	102.96	98.80	-2	12,290	-0.02%
2021/05/13	16	92.27	23	92.96	95.30	-7	12,189	-0.06%
2021/05/12	19	98.71	21	99.25	96.80	-2	12,160	-0.02%
2021/05/11	9	108.83	8	108.81	107.50	1	12,106	0.01%
2021/05/10	6	117.50	4	121.13	119.00	2	12,149	0.02%
2021/05/07	13	124.00	8	125.37	125.50	5	12,280	0.04%
2021/05/06	10	119.60	10	120.30	119.50	0	12,494	0.00%
2021/05/05	17	127.41	4	130.50	122.00	13	12,557	0.10%
2021/05/04	19	128.63	11	131.59	129.50	8	12,742	0.06%
2021/05/03	21	138.74	5	138.90	139.50	16	12,844	0.12%
2021/04/29	20	145.60	22	142.30	147.50	-2	13,042	-0.02%
2021/04/28	25	140.24	4	143.13	140.00	21	13,371	0.16%
2021/04/27	4	149.38	1	153.50	146.50	3	13,400	0.02%
2021/04/26	14	154.61	10	151.00	151.50	4	13,787	0.03%
2021/04/23	12.1	155.67	9	156.61	155.00	3.1	13,878	0.02%
2021/04/22	32	147.94	3	159.50	150.50	29	14,024	0.21%
2021/04/21	0	0.00	2	158.75	159.50	-2	13,988	-0.01%
2021/04/20	3	159.50	3	159.50	160.00	0	13,984	0.00%
2021/04/19	0	0.00	3	153.33	152.50	-3	13,974	-0.02%
2021/04/16	3	157.33	3	157.50	158.00	0	13,970	0.00%
2021/04/15	8	144.25	8	146.13	154.50	0	13,961	0.00%
2021/04/14	30	138.95	8	141.25	143.00	22	13,939	0.16%
2021/04/13	35	148.81	42	154.07	152.50	-7	13,852	-0.05%
2021/04/12	20	163.00	7.5	164.53	154.00	12.5	13,791	0.09%
2021/04/09	50.5	160.31	33	160.50	171.00	17.5	13,663	0.13%
2021/04/08	48	149.76	85	150.03	155.50	-37	13,541	-0.27%
2021/04/07	50	141.86	51	142.21	141.50	-1	13,130	-0.01%
2021/04/06	117	130.83	126	131.99	134.00	-9	12,561	-0.07%	大買/大賣/
2021/04/01	89	117.20	105	118.51	122.00	-16	12,160	-0.13%	大賣/
2021/03/31	44	114.41	26	114.31	111.50	18	12,574	0.14%
2021/03/30	168	116.45	252	117.16	114.50	-84	12,755	-0.66%	大買/大賣/
2021/03/29	56	110.91	29	110.31	112.50	27	12,436	0.22%
2021/03/26	4	101.88	5	102.50	102.50	-1	12,704	-0.01%
2021/03/25	12	99.27	1	99.50	98.30	11	13,567	0.08%
2021/03/24	11	98.55	4	99.03	98.10	7	14,307	0.05%
2021/03/23	11	97.90	5	98.02	97.00	6	14,721	0.04%
2021/03/22	54	99.48	36	102.03	99.50	18	14,781	0.12%
2021/03/19	35	104.79	33	101.17	104.00	2	14,668	0.01%
2021/03/18	31	103.29	43	103.13	102.00	-12	14,560	-0.08%
2021/03/17	104	104.30	90	103.84	100.00	14	14,402	0.10%	大買/
2021/03/16	24	107.52	77.1	108.79	110.50	-53.1	14,024	-0.38%
2021/03/15	29	99.68	27	99.71	100.50	2	13,693	0.01%
2021/03/12	54	99.49	54	99.23	95.20	0	13,594	0.00%
2021/03/11	61	98.17	65	97.87	98.00	-4	13,289	-0.03%
2021/03/10	41	92.75	44.1	93.08	92.50	-3.1	12,811	-0.02%
2021/03/09	41	87.12	31	87.24	88.50	10	12,529	0.08%
2021/03/08	9	89.07	19	89.48	90.30	-10	12,437	-0.08%
2021/03/05	6	81.90	9	83.03	82.10	-3	12,468	-0.02%
2021/03/04	9	83.33	2	83.45	82.60	7	12,823	0.05%
2021/03/03	8	84.38	1	85.90	84.30	7	13,056	0.05%
2021/03/02	11	88.09	3	90.70	85.00	8	13,081	0.06%
2021/02/26	19	89.23	1	88.50	88.50	18	13,024	0.14%
2021/02/25	1	89.70	4	92.23	91.30	-3	13,004	-0.02%
2021/02/24	7	92.09	6	91.05	89.00	1	12,990	0.01%
2021/02/23	13.1	88.83	1	87.80	88.00	12.1	12,959	0.09%
2021/02/22	20	92.06	4	91.63	91.60	16	12,870	0.12%
2021/02/19	9	95.93	4	96.30	94.50	5	12,711	0.04%
2021/02/18	70.1	95.13	87.2	97.04	93.10	-17.1	12,526	-0.14%
2021/02/17	3	99.40	13	98.11	99.40	-10	12,204	-0.08%
2021/02/05	40.2	87.19	17	88.02	90.40	23.2	12,079	0.19%
2021/02/04	1	81.40	7	81.47	82.20	-6	11,809	-0.05%
2021/02/03	27	81.83	22	81.69	80.50	5	11,837	0.04%
2021/02/02	2	79.50	2	79.50	79.20	0	11,955	0.00%
2021/02/01	6	77.30	7	78.64	77.20	-1	12,011	-0.01%
2021/01/29	24	81.55	11	83.65	79.00	13	11,964	0.11%
2021/01/28	12	83.99	34	83.76	82.00	-22	11,847	-0.19%
2021/01/27	23	79.57	8	80.51	79.00	15	11,566	0.13%
2021/01/26	42	80.71	16	80.57	78.30	26	11,409	0.23%
2021/01/25	12	88.12	20	89.61	86.70	-8	11,140	-0.07%
2021/01/22	74	91.45	112	90.57	94.00	-38	10,988	-0.35%	大賣/
2021/01/21	109	89.86	118	90.72	86.00	-9	10,707	-0.08%	大買/大賣/
2021/01/20	20	91.11	11	92.25	90.00	9	10,240	0.09%
2021/01/19	118	105.97	122	109.50	99.90	-4	10,175	-0.04%	大買/大賣/
2021/01/18	11	105.00	54	106.56	111.00	-43	9,727	-0.44%
2021/01/15	49	105.10	34	102.73	101.00	15	9,540	0.16%
2021/01/14	5	97.00	0	0.00	98.50	5	9,302	0.05%
2021/01/13	11	87.36	0	0.00	89.60	11	9,293	0.12%
2021/01/12	10	81.00	1	83.50	81.50	9	9,287	0.10%
2021/01/11	0	0.00	5	79.56	82.10	-5	9,276	-0.05%
2021/01/08	33	76.23	4	76.40	74.70	29	9,295	0.31%
2021/01/07	0	0.00	56	82.88	82.90	-56	9,276	-0.60%
2021/01/06	12	81.53	1	79.60	79.60	11	9,293	0.12%
2021/01/05	2	79.00	2	77.50	80.00	0	9,309	0.00%
2021/01/04	13	75.40	5	76.08	77.40	8	9,351	0.09%
2020/12/31	7	76.60	12	77.31	76.60	-5	9,486	-0.05%
2020/12/30	46	79.93	14	79.77	76.10	32	9,496	0.34%
2020/12/29	44	82.14	6	82.30	82.30	38	9,417	0.40%
2020/12/28	3	73.67	0	0.00	78.90	3	9,362	0.03%
2020/12/25	195	71.03	151	70.86	71.80	44	9,295	0.47%	大買/大賣/
2020/12/24	123	64.97	180	64.10	67.10	-57	8,605	-0.66%	大買/大賣/
2020/12/23	228	59.46	285	58.71	61.00	-57	8,131	-0.70%	大買/大賣/
2020/12/22	217	59.55	255	59.54	56.00	-38	7,634	-0.50%	大買/大賣/
2020/12/21	352	59.05	364	59.02	62.20	-12	7,079	-0.17%	大買/大賣/
2020/12/18	200	52.79	206	52.92	56.60	-6	6,268	-0.10%	大買/大賣/
2020/12/17	142	50.30	135	50.94	51.50	7	5,587	0.13%	大買/大賣/
2020/12/16	20	48.08	22	47.47	47.15	-2	5,281	-0.04%
2020/12/15	27	45.89	0	0.00	45.50	27	5,970	0.45%
2020/12/14	4	47.64	3	48.15	46.85	1	6,110	0.02%
2020/12/11	18	45.91	2	45.35	45.40	16	6,035	0.27%
2020/12/10	17	46.19	1	46.10	46.10	16	5,996	0.27%
2020/12/09	51	46.96	38	47.53	46.90	13	5,973	0.22%
2020/12/08	43	47.59	63	47.31	47.70	-20	5,920	-0.34%
2020/12/07	25	44.38	2	44.85	45.80	23	5,774	0.40%
2020/12/04	7	44.46	0	0.00	44.85	7	5,743	0.12%
2020/12/03	12	44.28	8.1	44.61	44.00	3.9	5,736	0.07%
2020/12/02	15	46.21	4	46.59	44.95	11	5,711	0.19%
2020/12/01	15	46.86	26	47.61	46.90	-11	5,670	-0.19%
2020/11/30	130.1	47.47	218	49.89	45.90	-87.9	5,591	-1.57%	大買/大賣/
2020/11/27	38	46.83	92	47.21	48.50	-54	5,703	-0.95%
2020/11/26	2	43.45	3	44.18	44.10	-1	5,945	-0.02%
2020/11/25	1	43.00	6	43.23	42.60	-5	6,422	-0.08%
2020/11/24	0	0.00	15	43.50	43.40	-15	6,620	-0.23%
2020/11/23	16	43.79	3	44.13	44.05	13	6,792	0.19%
2020/11/20	7	43.19	6	43.60	43.70	1	6,995	0.01%
2020/11/19	4	41.86	4	41.65	41.60	0	6,945	0.00%
2020/11/17	3	41.70	2	41.25	41.30	1	7,125	0.01%
2020/11/16	3	41.50	1	42.00	41.00	2	7,129	0.03%
2020/11/13	4	42.14	11	42.22	42.15	-7	7,128	-0.10%
2020/11/12	11	43.01	3	43.08	42.95	8	7,161	0.11%
2020/11/11	3	44.87	9	45.04	44.50	-6	7,173	-0.08%
2020/11/10	54	44.79	52	44.89	44.50	2	7,162	0.03%
2020/11/09	2	43.50	9	45.02	45.75	-7	6,964	-0.10%
2020/11/06	14	41.67	16	42.77	41.60	-2	6,849	-0.03%
2020/11/05	3	42.78	2	42.90	42.55	1	6,791	0.01%
2020/11/04	3	41.92	13	42.26	42.40	-10	6,744	-0.15%
2020/11/02	1	40.00	0	0.00	40.00	1	6,814	0.01%
2020/10/30	8	41.44	9	41.22	40.50	-1	6,827	-0.01%
2020/10/29	0	0.00	7	41.34	41.65	-7	6,789	-0.10%
2020/10/28	15	42.01	11	42.02	41.55	4	6,836	0.06%
2020/10/27	8	42.05	4	42.30	42.10	4	6,832	0.06%
2020/10/26	1	40.50	0	0.00	40.55	1	6,769	0.01%
2020/10/23	0	0.00	3	41.10	41.10	-3	6,773	-0.04%
2020/10/22	11	41.95	14	41.20	40.70	-3	6,796	-0.04%
2020/10/21	2	41.28	0	0.00	41.70	2	6,819	0.03%
2020/10/16	1	40.65	11	40.88	40.65	-10	7,076	-0.14%
2020/10/15	8	42.71	7	42.11	41.75	1	7,065	0.01%
2020/10/14	4	42.91	6	43.33	42.90	-2	7,067	-0.03%
2020/10/13	7	42.59	3	41.98	42.35	4	7,055	0.06%
2020/10/12	18	43.83	6	43.29	42.80	12	7,018	0.17%
2020/10/08	80	44.72	72	45.27	44.85	8	6,974	0.11%
2020/10/07	1	42.80	1	43.95	43.75	0	6,827	0.00%
2020/10/06	10	42.88	1	43.00	43.30	9	6,815	0.13%
2020/09/30	1	40.75	1	41.05	41.25	0	6,794	0.00%
2020/09/29	2	40.85	0	0.00	40.30	2	6,835	0.03%
2020/09/28	7	40.74	4	40.91	41.45	3	6,803	0.04%
2020/09/25	30	41.11	19	40.34	39.15	11	6,755	0.16%
2020/09/24	10	43.44	13	43.85	43.45	-3	6,722	-0.04%
2020/09/23	36	44.26	71	45.22	45.00	-35	6,683	-0.52%
2020/09/22	45	43.41	9	43.11	43.55	36	6,525	0.55%
2020/09/21	205	46.63	84	47.20	45.50	121	6,407	1.89%	大買/鉅額交易
2020/09/18	165	51.67	150	51.92	47.50	15	6,255	0.24%	大買/大賣/
2020/09/17	6	48.48	5	49.48	50.60	1	5,448	0.02%
2020/09/16	3	46.50	0	0.00	46.00	3	5,317	0.06%
2020/09/15	0	0.00	1	47.00	47.45	-1	5,387	-0.02%
2020/09/14	1	47.10	0	0.00	47.55	1	5,467	0.02%
2020/09/11	0	0.00	1	45.00	45.00	-1	5,712	-0.02%
2020/09/04	2	43.68	0	0.00	46.20	2	6,029	0.03%
2020/09/03	100	46.64	17	47.32	45.90	83	5,998	1.38%
2020/09/02	109	47.17	214	48.44	47.05	-105	5,940	-1.77%	大買/大賣/鉅額交易
2020/09/01	73	47.02	67	47.25	48.40	6	5,454	0.11%
2020/08/31	46	42.07	80	41.41	44.00	-34	4,948	-0.69%
2020/08/28	24	38.32	34	38.28	40.00	-10	4,397	-0.23%
2020/08/27	94	37.77	50	37.40	36.40	44	4,175	1.05%
2020/08/26	39	38.78	17	38.71	39.10	22	3,986	0.55%
2020/08/24	3	34.53	4	35.09	34.75	-1	3,759	-0.03%
2020/08/21	2	32.13	1	32.50	32.50	1	3,678	0.03%
2020/08/20	50	33.89	1	33.30	33.30	49	3,656	1.34%
2020/08/19	0	0.00	5	36.84	37.00	-5	3,676	-0.14%
2020/08/18	3	36.85	24	36.86	36.80	-21	3,691	-0.57%
2020/08/17	21	37.09	2	36.35	38.15	19	3,669	0.52%
2020/08/14	12	35.75	41	35.26	36.00	-29	3,562	-0.81%
2020/08/13	6	34.13	7	35.00	33.75	-1	3,462	-0.03%
2020/08/10	0	0.00	31	33.84	32.20	-31	3,386	-0.92%
2020/08/07	21	33.51	7	33.03	33.50	14	3,343	0.42%
2020/08/06	19	33.99	11	33.71	33.90	8	3,312	0.24%
2020/08/05	8	32.56	0	0.00	32.70	8	3,184	0.25%
2020/08/04	3	32.55	6	31.89	32.00	-3	3,147	-0.10%
2020/08/03	4	32.26	76	31.92	32.00	-72	3,115	-2.31%
2020/07/31	7	30.86	18	30.85	30.65	-11	3,052	-0.36%
2020/07/30	1	29.85	0	0.00	30.00	1	3,034	0.03%
2020/07/29	0	0.00	1	29.90	29.60	-1	3,041	-0.03%
2020/07/28	14	28.44	0	0.00	28.70	14	3,022	0.46%
2020/07/27	33	30.36	19	30.51	29.50	14	2,988	0.47%
2020/07/24	10	33.31	14	34.08	30.05	-4	2,928	-0.14%
2020/07/23	0	0.00	5	33.20	32.35	-5	2,773	-0.18%
2020/07/22	9	31.74	40	31.57	32.40	-31	2,737	-1.13%
2020/07/21	0	0.00	1	30.00	29.80	-1	2,654	-0.04%
2020/07/20	0	0.00	44	27.39	29.25	-44	2,645	-1.66%
2020/07/16	3	27.30	13	27.43	27.15	-10	2,584	-0.39%
2020/07/15	2	27.50	2	27.50	27.50	0	2,577	0.00%
2020/07/14	23	27.78	3	27.85	27.85	20	2,575	0.78%
2020/07/10	36	29.32	14	29.39	28.70	22	2,518	0.87%
2020/07/09	7	31.56	7	32.51	31.45	0	2,478	0.00%
2020/07/08	7	32.32	35	32.61	31.65	-28	2,445	-1.14%
2020/07/07	3	30.67	4	30.83	30.85	-1	2,357	-0.04%
2020/07/06	24	31.89	5	32.91	31.55	19	2,318	0.82%
2020/07/03	23	32.32	26	33.42	32.30	-3	2,265	-0.13%
2020/07/01	26	28.63	6	28.85	28.70	20	2,048	0.98%
2020/06/30	5	28.93	0	0.00	28.85	5	2,028	0.25%
2020/06/29	4	28.90	1	28.85	28.90	3	2,000	0.15%
2020/06/24	15	29.43	2	29.70	29.55	13	1,962	0.66%
2020/06/23	25	30.33	2	29.85	29.85	23	1,914	1.20%
2020/06/22	20	31.29	2	30.58	30.35	18	1,839	0.98%
2020/06/19	11	33.25	13	33.78	33.00	-2	1,736	-0.12%
2020/06/18	119	35.22	102	34.80	35.00	17	1,637	1.04%	大買/大賣/
2020/06/17	32	34.86	43	34.58	34.95	-11	1,363	-0.81%
2020/06/16	24	31.13	136	31.57	32.25	-112	1,178	-9.50%	大賣/鉅額交易
2020/06/15	31	28.95	7	29.90	29.35	24	1,005	2.39%
2020/06/12	9	26.50	19	27.52	28.00	-10	954	-1.05%
2020/06/11	1	27.35	0	0.00	26.95	1	939	0.11%
2020/06/09	0	0.00	4	29.25	28.85	-4	907	-0.44%
2020/06/08	0	0.00	50	29.53	29.80	-50	892	-5.60%
2020/06/05	2	27.88	5	29.70	29.95	-3	863	-0.35%
2020/06/04	18	29.50	20	28.63	28.60	-2	842	-0.24%
2020/06/03	0	27.45	1	27.40	27.45	-1	817	-0.12%
2020/06/02	38	27.50	11	27.19	27.15	27	801	3.37%
2020/06/01	4	25.50	1	25.70	28.25	3	772	0.39%
2020/05/29	1	25.70	0	0.00	25.70	1	682	0.15%
2020/05/28	7	23.05	12	23.48	23.40	-5	626	-0.80%
2020/05/27	30	23.00	17	23.81	22.85	13	600	2.16%
2020/05/26	0	0.00	1	23.75	23.75	-1	513	-0.19%
2020/05/25	0	0.00	7	21.36	21.60	-7	469	-1.49%
2020/05/22	0	0.00	3	18.77	19.65	-3	415	-0.72%
2020/05/21	3	17.90	0	0.00	17.90	3	375	0.80%
2020/05/20	0	0.00	2	17.20	17.60	-2	369	-0.54%
2020/05/18	0	0.00	2	17.10	17.10	-2	357	-0.56%
2020/05/15	0	0.00	1	17.00	17.00	-1	350	-0.29%
2020/05/14	12	16.88	2	16.90	16.85	10	346	2.89%
2020/05/13	3	16.45	1	16.60	17.00	2	340	0.59%
2020/05/12	10	16.65	0	0.00	16.65	10	338	2.95%
2020/05/11	10	17.03	0	0.00	17.00	10	328	3.04%
2020/05/08	3	17.27	3	17.08	17.05	0	323	0.00%
2020/05/07	16	16.10	0	0.00	16.70	16	316	5.06%
2020/05/06	0	0.00	3	16.37	16.10	-3	312	-0.96%
2020/05/05	3	15.13	1	15.80	16.00	2	289	0.69%
2020/05/04	15	14.40	0	0.00	14.55	15	265	5.65%
2020/04/30	9	14.68	0	0.00	14.80	9	261	3.44%
2020/04/29	10	14.85	0	0.00	14.85	10	257	3.88%
2020/04/28	8	14.51	0	0.00	14.50	8	250	3.19%
2020/04/27	34	15.22	1	15.10	15.20	33	235	13.99%
2020/04/23	2	14.00	1	14.10	14.35	1	214	0.47%
2020/04/22	5	12.95	1	12.55	13.05	4	233	1.71%
2020/04/21	10	12.50	1	12.85	12.70	9	227	3.96%
2020/04/20	22	12.22	0	0.00	12.35	22	219	10.02%
2020/04/17	1	12.70	0	0.00	12.35	1	209	0.48%
2020/04/15	2	11.50	0	0.00	11.60	2	188	1.06%
2020/04/13	0	0.00	1	11.90	11.40	-1	184	-0.54%
2020/03/25	18	10.18	0	0.00	10.10	18	207	8.66%
2020/03/24	8	9.78	0	0.00	9.78	8	208	3.83%
2020/03/18	3	9.80	0	0.00	9.93	3	202	1.48%
2020/02/27	0	0.00	9	15.60	15.50	-9	175	-5.12%
2020/02/17	0	0.00	1	16.15	16.15	-1	173	-0.58%
2020/02/14	0	0.00	1	16.20	16.20	-1	173	-0.58%
2020/02/10	1	15.95	0	0.00	15.95	1	180	0.55%
2020/01/16	3	17.98	2	18.00	17.80	1	188	0.53%
2019/12/27	2	17.15	0	0.00	17.15	2	133	1.49%
2019/11/13	2.1	16.90	0	0.00	16.65	2.1	241	0.85%
2019/11/12	15	16.83	0	0.00	17.05	15	241	6.22%
2019/10/08	6	18.03	0	0.00	17.85	6	220	2.73%
2019/10/07	0	0.00	0	17.25	17.25	0	201	0.00%
2019/10/04	0	0.00	0	17.20	17.20	0	201	0.00%
2019/09/25	0	0.00	23	18.11	18.15	-23	178	-12.92%
2019/09/24	0	0.00	2	18.80	18.80	-2	123	-1.62%
2019/08/30	8	16.83	0	0.00	16.95	8	82	9.71%
2019/05/22	0	0.00	7	16.20	16.40	-7	130	-5.36%
2019/05/10	0	0.00	3	16.65	16.55	-3	161	-1.86%
2019/05/08	1	17.35	0	0.00	17.25	1	158	0.63%
2019/05/07	1	17.40	0	0.00	17.35	1	158	0.63%
2019/05/06	1	17.50	0	0.00	17.35	1	159	0.63%
2019/04/23	0	0.00	1	18.55	18.30	-1	209	-0.48%
2019/04/09	0	18.20	0	0.00	17.95	0	186	0.01%
2019/03/27	1	17.75	0	0.00	17.75	1	178	0.56%
2019/02/15	0	0.00	1	18.75	18.75	-1	205	-0.49%
2019/02/13	10	18.20	0	0.00	18.30	10	196	5.08%
2019/02/12	0	0.00	10	18.30	18.30	-10	195	-5.12%
2019/01/22	0	0.00	3	17.95	17.95	-3	191	-1.57%
2019/01/18	0	0.00	1	18.65	18.65	-1	187	-0.53%
2019/01/17	5	18.96	21	18.21	19.15	-16	184	-8.68%
2019/01/15	12	17.15	0	0.00	17.20	12	149	8.04%
2019/01/09	0	0.00	17	17.78	17.75	-17	155	-10.90%
2018/12/27	26	17.98	0	0.00	17.90	26	193	13.46%
2018/12/13	0	0.00	1	19.00	18.85	-1	226	-0.44%
2018/12/06	1	17.90	0	0.00	18.00	1	226	0.44%
2018/11/29	3	19.07	5	19.20	18.85	-2	230	-0.87%
2018/11/22	5	17.15	0	0.00	17.05	5	204	2.45%
2018/10/16	2	17.05	2	17.15	17.25	0	308	0.00%
2018/09/21	0	0.00	1	22.35	22.50	-1	565	-0.18%
2018/09/10	10	22.15	0	0.00	22.30	10	681	1.47%
2018/08/31	0	0.00	1	24.80	25.10	-1	879	-0.11%
2018/08/28	0	0.00	9	24.67	24.70	-9	1,070	-0.84%
2018/08/09	0	26.80	1	27.00	26.80	-1	1,519	-0.07%
2018/08/06	1	28.50	0	0.00	28.30	1	1,548	0.06%
2018/07/23	1	28.00	0	0.00	27.30	1	1,637	0.06%
2018/07/20	0	0.00	3	30.45	29.00	-3	1,627	-0.18%
2018/07/19	1	29.65	0	0.00	29.40	1	1,582	0.06%
2018/07/18	0	0.00	1	29.00	28.80	-1	1,585	-0.06%
2018/07/17	2	29.65	2	29.50	29.10	0	1,559	0.00%
2018/07/11	1	25.65	0	0.00	25.75	1	1,512	0.07%
2018/07/10	0	0.00	1	26.30	26.25	-1	1,535	-0.07%
2018/07/06	1	26.05	0	0.00	26.45	1	1,546	0.06%
2018/07/03	0	0.00	2	27.70	27.25	-2	1,582	-0.13%
2018/06/27	1	30.40	0	0.00	30.40	1	1,582	0.06%
2018/06/21	0	0.00	1	31.25	31.30	-1	1,627	-0.06%
2018/06/19	3	31.72	7	31.60	31.55	-4	1,712	-0.23%
2018/06/15	1	33.60	10	33.22	32.85	-9	1,746	-0.52%
2018/06/13	1	33.40	87	33.92	32.40	-86	1,884	-4.56%
2018/06/12	0	0.00	1	32.70	33.30	-1	1,861	-0.05%
2018/06/11	1	31.20	2	32.40	32.35	-1	1,912	-0.05%
2018/06/08	1	31.00	0	0.00	31.50	1	2,042	0.05%
2018/06/07	3	32.37	4	32.35	32.35	-1	2,125	-0.05%
2018/06/06	1	33.80	166	33.39	33.80	-165	2,132	-7.74%	大賣/鉅額交易
2018/06/05	0	0.00	3	31.15	30.75	-3	2,088	-0.14%
2018/06/04	0	0.00	3	30.50	30.25	-3	2,114	-0.14%
2018/05/31	2	28.73	0	0.00	28.65	2	2,158	0.09%
2018/05/30	1	28.80	0	0.00	28.90	1	2,211	0.05%
2018/05/29	4	30.09	0	0.00	29.70	4	2,268	0.18%
2018/05/28	3	30.43	0	0.00	30.30	3	2,299	0.13%
2018/05/25	1	31.35	0	0.00	30.75	1	2,361	0.04%
2018/05/22	1	31.30	0	0.00	31.05	1	3,294	0.03%
2018/05/21	2	32.45	50	33.48	32.30	-48	3,360	-1.43%
2018/05/18	0	0.00	37	31.51	32.90	-37	3,225	-1.15%
2018/05/07	5	29.75	1	29.90	29.80	4	3,249	0.12%
2018/05/04	0	0.00	4	30.93	30.00	-4	3,247	-0.12%
2018/05/03	1	30.50	0	0.00	29.90	1	3,226	0.03%
2018/04/26	10	26.56	0	0.00	26.90	10	3,186	0.31%
2018/04/24	6	28.19	0	0.00	27.75	6	3,174	0.19%
2018/04/18	0	0.00	1	29.70	29.00	-1	3,167	-0.03%
2018/04/16	3	29.40	0	0.00	28.65	3	3,158	0.09%
2018/04/13	1	30.45	5	30.75	30.45	-4	3,134	-0.13%
2018/04/11	0	0.00	5	30.80	30.60	-5	3,134	-0.16%
2018/04/09	4	32.00	0	0.00	32.00	4	3,085	0.13%
2018/04/03	6	32.88	0	0.00	32.80	6	3,071	0.20%
2018/04/02	1	33.70	0	0.00	33.40	1	3,060	0.03%
2018/03/31	1	32.50	0	0.00	33.65	1	3,062	0.03%
2018/03/30	5	33.30	5	33.00	32.85	0	3,052	0.00%
2018/03/28	0	0.00	6	34.10	34.10	-6	3,010	-0.20%
2018/03/27	0	0.00	2	33.80	33.65	-2	2,988	-0.07%
2018/03/23	10	32.70	0	0.00	32.60	10	2,938	0.34%
2018/03/22	6	34.08	7	34.20	34.00	-1	2,897	-0.03%
2018/03/21	0	0.00	1	35.90	35.75	-1	2,833	-0.04%
2018/03/20	0	0.00	13	36.89	36.20	-13	2,787	-0.47%
2018/03/19	5	36.00	31	36.04	35.60	-26	2,664	-0.98%
2018/03/16	7	35.47	5	35.00	35.05	2	2,615	0.08%
2018/03/15	16	36.05	11	35.67	36.20	5	2,570	0.19%
2018/03/14	22	37.77	5	37.95	36.35	17	2,480	0.69%
2018/03/13	13	38.70	12	40.38	40.35	1	2,329	0.04%
2018/03/12	3	38.70	0	0.00	37.10	3	2,220	0.14%
2018/03/09	0	0.00	1	35.10	37.70	-1	2,153	-0.05%
2018/03/08	0	0.00	4	36.00	34.55	-4	2,103	-0.19%
2018/03/07	74	34.46	1	34.70	34.00	73	2,070	3.53%
2018/03/06	16	34.40	3	34.70	34.70	13	2,066	0.63%
2018/03/05	109	34.63	12	34.10	33.40	97	2,048	4.74%	大買/
2018/03/02	84	35.48	0	0.00	35.50	84	2,014	4.17%
2018/03/01	154	35.13	0	0.00	35.10	154	2,039	7.55%	大買/鉅額交易
2018/02/26	7	36.66	34	36.73	37.55	-27	1,974	-1.37%
2018/02/23	8	35.01	20	35.30	35.50	-12	1,669	-0.72%
2018/02/22	0	0.00	32	33.74	33.85	-32	1,289	-2.48%
2018/02/21	2	30.80	53	29.49	30.80	-51	1,051	-4.85%
2018/02/12	0	0.00	48	28.91	28.00	-48	1,024	-4.69%
2018/02/09	0	0.00	150	28.76	27.80	-150	1,012	-14.81%	大賣/鉅額交易
2018/02/08	11	27.60	0	0.00	27.60	11	930	1.18%
2018/02/06	40	24.91	0	0.00	24.55	40	979	4.08%
2018/02/05	32	25.60	0	0.00	26.30	32	1,058	3.02%
2018/02/02	7	26.60	0	0.00	26.60	7	1,221	0.57%
2018/02/01	20	26.58	0	0.00	26.60	20	1,258	1.59%
2018/01/31	16	26.46	0	0.00	26.50	16	1,271	1.26%
2018/01/30	19	26.76	0	0.00	26.80	19	1,280	1.48%
2018/01/25	10	26.70	0	0.00	26.75	10	1,291	0.77%
2018/01/24	0	0.00	1	26.90	26.80	-1	1,296	-0.08%
2018/01/23	82	26.59	0	0.00	26.60	82	1,296	6.32%
2018/01/17	1	27.75	0	0.00	27.60	1	1,301	0.08%
2018/01/16	0	0.00	25	26.84	27.10	-25	1,251	-2.00%
2018/01/12	0	0.00	8	26.35	26.30	-8	1,239	-0.65%
2018/01/03	5	25.25	0	0.00	25.30	5	1,208	0.41%
2018/01/02	5	24.75	0	0.00	25.25	5	1,209	0.41%