公準 (3178)-統一券商分點個股進出

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

公準

(3178)

可現股當沖

股價
119.5
漲跌
▼1.0
漲幅
-0.83%
成交量
1,946張
產業
上櫃半導體類股▼2.59%
153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

公準 (3178)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	122.33	24	119.10	119.50	-21	1,735	-1.21%
2024/04/24	31	123.66	3	120.83	120.50	28	1,705	1.64%
2024/04/23	2	116.00	13	116.92	117.00	-11	1,655	-0.66%
2024/04/22	17.3	116.69	8	120.00	115.00	9.3	1,649	0.56%
2024/04/19	3	126.67	8	126.75	124.00	-5	1,628	-0.31%
2024/04/18	7	128.07	12	128.75	128.50	-5	1,597	-0.31%
2024/04/17	16	135.09	10	134.35	132.00	6	1,575	0.38%
2024/04/16	47	129.51	50	130.13	130.00	-3	1,530	-0.20%
2024/04/15	19.1	132.46	25	131.06	136.00	-6	1,483	-0.40%
2024/04/12	120	133.23	130	133.31	134.50	-10	1,454	-0.69%	大買/大賣/
2024/04/11	29	129.97	66	128.65	129.50	-37	1,386	-2.67%
2024/04/10	43	131.71	57	129.46	128.50	-14	1,387	-1.01%
2024/04/09	83.2	130.30	17	129.82	130.00	66.2	1,388	4.77%
2024/04/08	15	128.17	22	131.23	125.50	-7	1,361	-0.51%
2024/04/03	61	134.22	96	131.22	132.00	-35	1,338	-2.61%
2024/04/02	42	132.04	76.1	131.04	130.50	-34.1	1,291	-2.64%
2024/04/01	63.1	125.69	46	127.15	130.50	17.1	1,252	1.37%
2024/03/29	13	120.08	9	119.22	119.00	4	1,226	0.33%
2024/03/28	1	120.00	8	118.94	118.50	-7	1,217	-0.57%
2024/03/27	24	120.06	3	119.17	119.00	21	1,213	1.73%
2024/03/26	4	116.25	20	118.95	114.00	-16	1,203	-1.33%
2024/03/25	16	118.84	0	0.00	118.00	16	1,216	1.31%
2024/03/22	2	114.00	4	113.63	114.00	-2	1,214	-0.16%
2024/03/21	3	113.50	0	0.00	112.50	3	1,224	0.25%
2024/03/20	13	112.96	11	114.00	112.50	2	1,228	0.16%
2024/03/18	13	116.69	50	116.13	117.00	-37	1,233	-3.00%
2024/03/15	37	114.96	4	114.75	117.00	33	1,230	2.68%
2024/03/14	2	111.75	8	113.19	111.50	-6	1,229	-0.49%
2024/03/13	9	115.50	6	114.42	114.00	3	1,232	0.24%
2024/03/12	1	114.00	1	113.00	113.50	0	1,241	0.00%
2024/03/11	4	113.88	7	113.79	113.00	-3	1,259	-0.24%
2024/03/08	9	110.67	13	113.08	111.50	-4	1,266	-0.32%
2024/03/07	23	117.59	56	121.46	114.50	-33	1,293	-2.55%
2024/03/06	57	123.71	1	120.50	123.50	56	1,301	4.30%
2024/03/05	0	0.00	10	119.45	120.00	-10	1,309	-0.76%
2024/03/04	47	125.59	49	125.37	121.50	-2	1,362	-0.15%
2024/03/01	107	128.47	67	126.78	130.00	40	1,343	2.98%	大買/
2024/02/29	0	0.00	3	122.00	122.00	-3	1,304	-0.23%
2024/02/27	13	125.23	53	124.96	122.00	-40	1,298	-3.08%
2024/02/26	15	125.63	9	124.22	125.50	6	1,280	0.47%
2024/02/23	48	127.33	104	130.10	125.50	-56	1,257	-4.46%	大賣/
2024/02/22	135	124.79	44	125.27	128.50	91	1,168	7.79%	大買/
2024/02/21	8	115.19	33	114.77	117.00	-25	1,091	-2.29%
2024/02/20	41	118.51	32.2	118.96	116.50	8.8	1,066	0.82%
2024/02/19	33	115.95	17	115.15	115.00	16	956	1.67%
2024/02/16	21	108.33	11	111.50	111.50	10	881	1.13%
2024/02/02	1	103.00	1	104.00	103.50	0	825	0.00%
2024/01/29	5	105.00	8	106.31	105.00	-3	810	-0.37%
2024/01/26	61	104.45	69	106.10	106.00	-8	796	-1.01%
2024/01/25	10	106.50	9	105.11	100.00	1	766	0.13%
2024/01/24	4	103.38	14	103.71	101.50	-10	734	-1.36%
2024/01/23	29	100.97	13	101.85	102.00	16	726	2.20%
2024/01/10	0	0.00	3	99.40	97.50	-3	712	-0.42%
2024/01/08	0	0.00	0	105.50	104.00	0	698	0.00%
2024/01/05	1	104.50	1	104.50	104.50	0	696	0.00%
2024/01/04	23	103.50	34	109.72	103.50	-11	699	-1.57%
2024/01/03	12	109.92	8	108.50	111.50	4	673	0.59%
2024/01/02	8	106.38	5	102.90	107.00	3	648	0.46%
2023/12/28	1	104.50	1	105.50	103.50	0	639	0.00%
2023/12/27	2	103.50	10	104.15	103.50	-8	636	-1.26%
2023/12/26	12	105.08	10.5	103.02	105.00	1.5	631	0.24%
2023/12/22	1	100.00	3	100.50	99.80	-2	603	-0.33%
2023/12/21	6	102.67	6	102.33	102.00	0	599	0.00%
2023/12/20	5	105.30	1	102.58	103.00	4	593	0.67%
2023/12/19	0	0.00	7	102.00	102.00	-7	564	-1.24%
2023/12/18	9	101.78	3	98.97	101.00	6	558	1.08%
2023/12/15	0	0.00	5	103.00	99.60	-5	545	-0.92%
2023/12/14	1	103.50	1	102.00	102.00	0	544	0.00%
2023/12/13	3	103.33	6	105.08	101.50	-3	548	-0.55%
2023/12/12	5	108.40	10	106.60	106.50	-5	547	-0.91%
2023/12/11	14	108.82	15	108.27	106.50	-1	551	-0.18%
2023/12/08	9	107.28	10	107.85	106.00	-1	546	-0.18%
2023/12/07	10.5	109.39	4	109.38	106.00	6.5	595	1.09%
2023/12/06	41.2	110.47	31	109.56	110.00	10.2	653	1.56%
2023/12/05	7	111.93	25	108.78	108.00	-18	676	-2.66%
2023/12/04	23	108.37	86	106.71	110.00	-63	651	-9.67%
2023/12/01	65	104.42	350	103.29	105.00	-285	597	-47.72%	大賣/鉅額交易
2023/11/30	14	101.22	2	100.00	101.00	12	556	2.16%
2023/11/29	111	98.36	58	98.80	100.50	53	531	9.96%	大買/
2023/11/28	308	93.48	7	93.60	93.60	301	466	64.55%	大買/鉅額交易
2023/11/27	0	0.00	1	86.80	85.10	-1	442	-0.23%
2023/11/24	9	86.38	2	86.15	86.50	7	459	1.52%
2023/11/23	0	0.00	1	85.70	85.20	-1	464	-0.22%
2023/11/22	1	85.90	2	84.90	85.30	-1	464	-0.22%
2023/11/21	1	83.60	0	0.00	84.30	1	461	0.22%
2023/11/20	1	83.50	0	0.00	83.50	1	462	0.22%
2023/11/17	0	0.00	1	83.50	83.50	-1	466	-0.21%
2023/11/16	1	84.20	0	0.00	83.80	1	466	0.21%
2023/11/15	1	83.40	0	0.00	83.20	1	463	0.22%
2023/11/14	2	82.95	4	83.03	83.00	-2	463	-0.43%
2023/11/13	2	82.00	0	0.00	82.00	2	464	0.43%
2023/11/08	0	0.00	1	83.10	83.10	-1	467	-0.21%
2023/11/07	0	0.00	1	83.70	83.30	-1	470	-0.21%
2023/11/06	2	83.05	0	0.00	83.10	2	471	0.42%
2023/10/27	1	83.00	1	84.00	83.00	0	476	0.00%
2023/10/24	0	0.00	6	79.60	79.60	-6	474	-1.26%
2023/10/23	0	0.00	2	78.30	78.30	-2	478	-0.42%
2023/10/19	0	0.00	1	80.40	80.00	-1	482	-0.21%
2023/10/13	0	0.00	6	83.52	84.00	-6	516	-1.16%
2023/10/12	0	0.00	1	84.20	84.20	-1	525	-0.19%
2023/10/05	1	88.90	1	90.20	88.90	0	528	0.00%
2023/10/03	0	0.00	1	90.00	90.20	-1	583	-0.17%
2023/10/02	1	89.10	2	89.75	91.70	-1	589	-0.17%
2023/09/25	10	87.80	0	0.00	87.40	10	611	1.64%
2023/09/22	2	86.05	1	85.20	86.50	1	614	0.16%
2023/09/21	1	85.70	1	87.10	85.70	0	621	0.00%
2023/09/20	1	86.60	1	88.10	86.60	0	625	0.00%
2023/09/19	2	87.50	4	87.90	87.50	-2	631	-0.32%
2023/09/18	0	0.00	6	89.65	87.80	-6	638	-0.94%
2023/09/15	2	90.75	18	91.36	90.50	-16	640	-2.50%
2023/09/14	1	94.60	3	92.97	92.70	-2	640	-0.31%
2023/09/13	3	93.33	23	93.91	93.00	-20	646	-3.09%
2023/09/12	33	94.42	18	99.11	93.00	15	651	2.30%
2023/09/11	37	100.57	28	100.07	100.00	9	621	1.45%
2023/09/08	3	95.70	7	97.26	95.30	-4	584	-0.68%
2023/09/05	4	92.60	4	93.80	92.60	0	795	0.00%
2023/09/01	3	90.80	8	92.29	92.00	-5	815	-0.61%
2023/08/30	5	93.82	0	94.50	93.10	5	833	0.60%
2023/08/29	0	0.00	0	94.00	94.50	0	827	0.00%
2023/08/28	7	92.00	0	0.00	91.50	7	828	0.85%
2023/08/25	0	0.00	0	93.00	92.00	0	862	0.00%
2023/08/24	6	92.37	0	0.00	91.90	6	879	0.68%
2023/08/23	0	0.00	0	91.00	90.90	0	909	0.00%
2023/08/14	0	0.00	10	85.20	86.10	-10	1,399	-0.71%
2023/08/11	0	0.00	3	87.30	87.00	-3	1,403	-0.21%
2023/08/10	2	88.60	0	0.00	88.40	2	1,406	0.14%
2023/08/08	3	91.67	0	0.00	91.60	3	1,406	0.21%
2023/08/07	0	0.00	1	91.90	91.90	-1	1,413	-0.07%
2023/08/04	0	0.00	0	91.60	92.00	0	1,415	0.00%
2023/08/02	0	0.00	4	91.13	89.30	-4	1,419	-0.28%
2023/08/01	0	0.00	1	92.90	92.10	-1	1,417	-0.07%
2023/07/28	2	93.40	0	0.00	93.40	2	1,425	0.14%
2023/07/27	0	0.00	2	94.95	94.60	-2	1,430	-0.14%
2023/07/25	0	0.00	1	89.90	90.90	-1	1,439	-0.07%
2023/07/24	1	89.30	16	89.38	89.30	-15	1,443	-1.04%
2023/07/20	0	0.00	1	92.30	92.20	-1	1,457	-0.07%
2023/07/19	3	89.97	0	0.00	89.20	3	1,462	0.21%
2023/07/18	11	91.35	3	90.27	90.10	8	1,489	0.54%
2023/07/17	2	93.05	1	93.00	93.50	1	1,496	0.07%
2023/07/14	1	94.40	3	95.20	94.50	-2	1,554	-0.13%
2023/07/13	7	94.97	4	95.43	94.60	3	1,570	0.19%
2023/07/12	11	95.68	3	96.33	95.50	8	1,621	0.49%
2023/07/11	29	97.80	6	98.18	96.80	23	1,731	1.33%
2023/07/10	15	104.63	0	0.00	104.50	15	1,746	0.86%
2023/07/07	3	101.67	2	100.00	103.00	1	1,738	0.06%
2023/07/06	6	102.17	2	101.00	102.50	4	1,734	0.23%
2023/07/05	1	102.50	1	101.00	102.00	0	1,739	0.00%
2023/07/04	3	100.67	4	103.00	100.50	-1	1,737	-0.06%
2023/07/03	0	0.00	1	101.50	101.50	-1	1,732	-0.06%
2023/06/30	2	97.45	0	0.00	98.70	2	1,738	0.12%
2023/06/29	2	97.20	2	98.40	97.20	0	1,737	0.00%
2023/06/28	2	98.10	3	99.13	98.10	-1	1,733	-0.06%
2023/06/27	3	98.70	3	98.80	98.70	0	1,736	0.00%
2023/06/26	5	100.30	3	99.90	100.00	2	1,734	0.12%
2023/06/21	8	103.50	8	103.44	103.50	0	1,753	0.00%
2023/06/20	0	0.00	31	101.63	104.00	-31	1,825	-1.70%
2023/06/19	2	103.00	3	103.83	103.00	-1	1,820	-0.05%
2023/06/16	1	101.50	0	0.00	101.00	1	1,820	0.05%
2023/06/15	1	105.00	5	105.50	103.50	-4	1,819	-0.22%
2023/06/14	5	101.50	6	105.00	102.00	-1	1,812	-0.06%
2023/06/13	53	106.31	50	104.48	102.00	3	1,820	0.16%
2023/06/12	36	104.92	3	104.34	105.00	33	1,760	1.87%
2023/06/09	1	93.50	0	0.00	95.80	1	1,782	0.06%
2023/06/08	5	93.60	4	98.20	93.60	1	1,797	0.06%
2023/06/06	0	0.00	75	97.26	96.60	-75	1,766	-4.25%
2023/06/02	1	98.60	2	97.60	97.70	-1	1,746	-0.06%
2023/05/31	10	97.23	10	99.90	97.20	0	1,724	0.00%
2023/05/30	2	99.95	0	0.00	99.90	2	1,685	0.12%
2023/05/29	5	98.50	0	0.00	98.50	5	1,667	0.30%
2023/05/26	26	101.96	2	101.50	96.80	24	1,634	1.47%
2023/05/25	144	98.24	703	98.77	99.50	-559	1,592	-35.09%	大買/大賣/鉅額交易
2023/05/24	621	102.53	1,846	103.82	102.50	-1,225	1,525	-80.31%	大買/大賣/鉅額交易
2023/05/23	1,849	103.41	7.1	99.52	103.50	1,841.9	1,388	132.64%	大買/鉅額交易
2023/05/22	47	91.21	8.2	92.97	94.10	38.8	1,284	3.02%
2023/05/19	6	85.60	10	84.49	85.60	-4	1,199	-0.33%
2023/05/18	0	0.00	2	79.95	80.10	-2	1,154	-0.17%
2023/05/17	5	76.10	6	77.45	77.20	-1	1,141	-0.09%
2023/05/16	1	75.70	0	0.00	74.70	1	1,134	0.09%
2023/05/15	1	75.20	0	0.00	74.70	1	1,129	0.09%
2023/05/11	1.1	76.27	1	76.70	76.10	0.1	1,131	0.01%
2023/05/09	0.1	79.30	0	0.00	78.90	0.1	1,125	0.01%
2023/05/05	1	79.50	0	0.00	80.50	1	1,120	0.09%
2023/05/04	2	80.55	0	0.00	80.70	2	1,117	0.18%
2023/05/03	2	82.50	2	83.10	82.70	0	1,121	0.00%
2023/04/27	0	0.00	7	82.86	84.20	-7	1,104	-0.63%
2023/04/26	0	83.00	0	0.00	82.50	0	1,099	0.00%
2023/04/25	1	83.90	0	0.00	82.50	1	1,092	0.10%
2023/04/24	1	87.20	0	0.00	86.70	1	1,079	0.09%
2023/04/21	1	88.50	1	88.50	86.90	0	1,067	0.00%
2023/04/20	17.1	89.99	33	90.03	89.10	-16	1,043	-1.53%
2023/04/19	25	94.37	4	92.20	92.20	21	1,017	2.06%
2023/04/18	4	88.35	4	87.40	86.10	0	947	0.00%
2023/04/17	12	89.90	13	89.63	89.10	-1	926	-0.11%
2023/04/14	25.1	89.57	52	88.73	86.10	-26.9	869	-3.10%
2023/04/13	35	87.38	55	85.07	88.00	-20	752	-2.66%
2023/04/10	0	0.00	1	81.20	81.90	-1	674	-0.15%
2023/04/06	0	0.00	2	80.80	81.10	-2	655	-0.31%
2023/03/30	2	77.80	9	77.23	77.80	-7	629	-1.11%
2023/03/28	3	76.33	5	78.92	76.30	-2	624	-0.32%
2023/03/27	1	79.80	0	0.00	79.50	1	613	0.16%
2023/03/24	5	80.46	20	79.68	79.10	-15	605	-2.48%
2023/03/23	43	84.43	17	82.75	83.10	26	574	4.53%
2023/03/22	1	79.00	1	79.70	78.90	0	491	0.00%
2023/03/21	3	79.63	3	79.87	78.40	0	484	0.00%
2023/03/20	4	76.08	1	77.50	78.20	3	462	0.65%
2023/03/17	3	79.23	3	78.50	77.70	0	448	0.00%
2023/03/16	28	78.95	28	79.30	78.70	0	431	0.00%
2023/03/15	43	81.47	75	79.27	79.50	-32	383	-8.34%
2023/03/14	14	81.24	49	80.56	76.50	-35	305	-11.45%
2023/03/13	21	76.77	12.1	74.88	77.00	9	174	5.13%
2023/03/10	3	70.20	0	0.00	70.00	3	150	1.99%
2023/03/09	1	71.40	0	0.00	72.00	1	154	0.65%
2023/03/07	0	0.00	0	71.30	71.00	0	178	-0.01%
2023/03/06	0	0.00	0	70.80	70.50	0	178	-0.03%
2023/02/24	10	70.05	0	0.00	68.70	10	225	4.44%
2023/02/22	2	69.40	0	0.00	69.70	2	224	0.89%
2023/02/16	0	0.00	6	70.00	70.50	-6	243	-2.46%
2023/02/15	1	69.10	0	0.00	69.80	1	245	0.41%
2023/02/14	0	0.00	0	71.80	69.80	0	252	0.00%
2023/02/10	17	70.05	5	70.16	69.00	12	252	4.76%
2023/02/09	16	72.53	0	0.00	72.50	16	247	6.45%
2023/02/08	1	73.00	0	0.00	72.40	1	246	0.41%
2023/02/06	0	0.00	1	71.20	71.20	-1	240	-0.42%
2023/02/01	0	0.00	6	73.50	71.50	-6	235	-2.55%
2023/01/31	1	71.80	2	71.05	72.40	-1	221	-0.45%
2023/01/30	5	69.46	0	0.00	69.10	5	212	2.37%
2023/01/12	3	67.53	0	0.00	67.40	3	207	1.44%
2023/01/11	13	66.94	0	0.00	67.60	13	206	6.31%
2023/01/10	0	0.00	1	67.80	67.80	-1	204	-0.49%
2023/01/03	1	62.10	0	0.00	62.10	1	197	0.51%
2022/12/22	0	0.00	2	62.90	62.30	-2	205	-0.97%
2022/12/16	2	67.00	0	0.00	66.80	2	208	0.96%
2022/12/14	0	0.00	1	67.00	67.00	-1	207	-0.48%
2022/12/06	1	68.60	0	0.00	67.00	1	211	0.47%
2022/12/05	0	0.00	1	67.80	68.90	-1	217	-0.46%
2022/12/02	1.1	68.15	0	0.00	68.10	1.1	222	0.48%
2022/12/01	0	68.50	1	68.50	68.40	-1	222	-0.43%
2022/11/30	1	71.30	1	69.00	69.00	0	223	0.00%
2022/11/29	0	0.00	1	67.30	66.80	-1	225	-0.44%
2022/11/28	1	64.30	22	64.83	64.70	-21	224	-9.37%
2022/11/25	2	65.45	6	66.90	64.50	-4	234	-1.70%
2022/11/24	8	67.13	6	66.80	67.10	2	233	0.86%
2022/11/23	27	67.12	1	64.20	67.20	26	222	11.69%
2022/11/18	0	0.00	1	63.50	61.30	-1	286	-0.35%
2022/11/17	0	0.00	1	62.90	62.00	-1	299	-0.33%
2022/11/16	2	60.85	1	61.00	61.20	1	297	0.34%
2022/11/15	1	62.90	1	63.00	61.80	0	295	0.00%
2022/10/11	1	55.50	0	0.00	55.00	1	332	0.30%
2022/10/04	0	0.00	1	61.50	61.50	-1	333	-0.30%
2022/09/27	0	0.00	1	60.60	62.00	-1	341	-0.29%
2022/09/26	1	60.50	0	0.00	60.50	1	346	0.29%
2022/09/19	1	66.30	0	0.00	66.30	1	368	0.27%
2022/09/13	1	71.60	0	0.00	69.70	1	526	0.19%
2022/09/12	1	71.80	1	71.50	71.30	0	526	0.00%
2022/09/05	1	72.50	4	72.63	70.90	-3	503	-0.60%
2022/09/01	3	69.77	1	69.00	69.00	2	477	0.42%
2022/08/31	0	0.00	2	69.70	70.30	-2	464	-0.43%
2022/08/30	1	69.60	0	0.00	68.90	1	459	0.22%
2022/08/29	2	68.25	0	0.00	67.30	2	453	0.44%
2022/08/26	1	72.80	69	71.52	71.00	-68	444	-15.31%
2022/08/25	112	73.07	47	72.78	73.20	65	404	16.06%	大買/
2022/08/24	2	70.85	0	0.00	66.60	2	365	0.55%
2022/08/22	0	0.00	1	66.60	65.50	-1	350	-0.29%
2022/08/11	2	65.30	2	64.50	63.40	0	331	0.00%
2022/08/09	0	0.00	0.1	61.70	62.60	-0.1	327	-0.03%
2022/08/04	0.1	57.70	0	0.00	57.80	0.1	317	0.03%
2022/07/29	0	60.60	0	0.00	61.30	0	317	0.00%
2022/07/26	1	60.00	0	0.00	59.60	1	312	0.32%
2022/07/22	1	62.60	2	66.50	60.90	-1	307	-0.33%
2022/07/15	0	0.00	1	56.00	56.00	-1	282	-0.35%
2022/07/13	0	55.40	0	0.00	55.00	0	281	0.00%
2022/07/08	0	0.00	7	52.73	52.90	-7	272	-2.57%
2022/07/07	1	50.80	2	51.70	51.90	-1	270	-0.37%
2022/07/06	2	51.10	0	0.00	50.20	2	268	0.75%
2022/07/05	4	51.05	5	51.68	51.70	-1	268	-0.37%
2022/07/04	10	50.86	3	52.57	51.50	7	266	2.63%
2022/06/30	1	60.00	0	0.00	58.60	1	255	0.39%
2022/06/27	1	66.70	0.2	65.73	65.40	0.9	241	0.35%
2022/06/24	1	67.30	2	67.45	65.50	-1	234	-0.43%
2022/06/23	0	0.00	0.1	65.70	67.00	-0.1	220	-0.02%
2022/06/22	1	68.20	69.1	64.72	67.50	-68.1	202	-33.56%
2022/06/21	55	65.80	14	61.45	65.80	41	122	33.44%
2022/06/20	24	59.90	0	0.00	59.90	24	73	32.79%
2022/05/12	0.1	52.00	0	0.00	50.00	0.1	92	0.16%
2022/05/06	0.1	56.70	0	0.00	55.70	0.1	89	0.11%
2022/04/25	1	58.70	0	0.00	59.40	1	97	1.02%
2022/04/21	0	0.00	0	62.60	62.00	0	98	-0.05%
2022/04/18	0.1	61.90	0	0.00	61.10	0.1	100	0.10%
2022/04/15	3	62.63	1	62.30	62.70	2	100	2.00%
2022/04/11	0	0.00	3	66.00	63.50	-3	110	-2.71%
2022/04/08	3	64.43	0	0.00	64.50	3	114	2.63%
2022/04/07	0	0.00	1	63.70	63.50	-1	137	-0.73%
2022/03/25	1	69.30	0	0.00	68.10	1	160	0.62%
2022/03/24	1	68.70	1	67.00	67.60	0	157	0.00%
2022/03/23	0	0.00	0.1	66.20	66.40	-0.1	158	-0.07%
2022/03/15	1	62.50	0	0.00	62.40	1	174	0.57%
2022/03/09	0	0.00	1	63.80	64.20	-1	179	-0.56%
2022/03/07	1.1	64.95	0	0.00	65.00	1.1	186	0.59%
2022/02/25	0	65.90	0	0.00	67.00	0	200	0.00%
2022/02/24	0	0.00	2	65.60	64.70	-2	208	-0.96%
2022/02/18	1	72.10	6	72.50	71.70	-5	257	-1.94%
2022/02/17	4	70.55	0	0.00	70.80	4	324	1.23%
2022/02/15	0	0.00	1	67.00	67.00	-1	351	-0.28%
2022/01/26	1	65.00	2	65.30	65.00	-1	611	-0.16%
2022/01/25	0	0.00	2	66.50	65.90	-2	658	-0.30%
2022/01/21	3	70.77	0	0.00	69.50	3	674	0.44%
2022/01/20	2	70.65	0	0.00	70.60	2	684	0.29%
2022/01/14	2	69.45	11	68.62	69.70	-9	741	-1.21%
2022/01/11	0	0.00	10	70.70	70.60	-10	794	-1.26%
2022/01/10	0	0.00	1	71.50	71.60	-1	796	-0.13%
2022/01/07	1	72.00	2	72.00	71.30	-1	807	-0.12%
2022/01/05	3	74.97	2	73.85	74.20	1	806	0.12%
2022/01/03	0	0.00	6	76.10	76.00	-6	808	-0.74%
2021/12/30	12	77.99	5	77.40	76.30	7	808	0.87%
2021/12/24	0	0.00	6	74.58	73.30	-6	830	-0.72%
2021/12/23	4	73.83	3	73.80	75.30	1	864	0.12%
2021/12/22	0	0.00	2	75.60	73.90	-2	924	-0.22%
2021/12/21	3	75.10	0	0.00	75.10	3	972	0.31%
2021/12/20	0	0.00	1	72.90	72.60	-1	981	-0.10%
2021/12/14	1	75.50	2	73.30	73.20	-1	980	-0.10%
2021/12/13	2	76.40	0	0.00	76.60	2	975	0.20%
2021/12/10	0	0.00	1	73.00	73.90	-1	969	-0.10%
2021/12/09	2	74.75	0	0.00	73.50	2	971	0.21%
2021/12/08	1	73.60	1	74.20	74.10	0	971	0.00%
2021/12/02	1	71.60	1	73.00	71.60	0	975	0.00%
2021/12/01	3	73.63	0	0.00	73.70	3	973	0.31%
2021/11/29	2	72.35	0	0.00	74.00	2	971	0.21%
2021/11/26	0	0.00	3	75.43	74.50	-3	969	-0.31%
2021/11/23	0	0.00	3	75.00	75.40	-3	977	-0.31%
2021/11/19	1	79.70	3	78.33	78.10	-2	967	-0.21%
2021/11/18	1	79.60	1	80.70	78.70	0	958	0.00%
2021/11/17	1	81.40	13	81.61	81.00	-12	945	-1.27%
2021/11/16	11	84.34	10	84.52	82.80	1	923	0.11%
2021/11/15	11	81.70	1	81.20	80.60	10	853	1.17%
2021/11/12	0	0.00	6	78.20	77.90	-6	828	-0.72%
2021/11/11	5	79.94	4	79.13	78.60	1	823	0.12%
2021/11/10	4	80.18	3	78.73	78.30	1	813	0.12%
2021/11/09	2	79.20	0	0.00	77.60	2	798	0.25%
2021/11/08	1	78.30	13	78.44	77.10	-12	791	-1.52%
2021/11/05	1	79.70	10	79.31	80.20	-9	783	-1.15%
2021/11/04	45	80.61	9	80.02	81.10	36	763	4.71%
2021/11/03	23	82.49	20	82.46	76.30	3	717	0.42%
2021/11/02	10	80.21	11	80.45	82.60	-1	581	-0.17%
2021/11/01	5	75.92	3	75.90	75.10	2	534	0.37%
2021/10/29	11	74.98	0	0.00	74.10	11	525	2.09%
2021/10/28	2	74.50	15	75.27	74.00	-13	520	-2.50%
2021/10/27	5	76.82	3	76.53	76.80	2	510	0.39%
2021/10/26	13	75.88	2	74.50	74.30	11	494	2.22%
2021/10/25	0	0.00	3	72.80	73.00	-3	476	-0.63%
2021/10/22	0	0.00	3	72.23	73.70	-3	479	-0.63%
2021/10/21	4	74.58	7	74.57	73.00	-3	479	-0.63%
2021/10/20	21	71.82	3	72.53	72.00	18	476	3.78%
2021/10/18	0	0.00	7	66.43	66.40	-7	490	-1.43%
2021/10/15	8	69.03	3	68.57	68.00	5	506	0.99%
2021/10/14	0	0.00	1	64.10	63.80	-1	505	-0.20%
2021/10/12	1	66.00	0	0.00	65.30	1	521	0.19%
2021/10/08	0	0.00	8	67.48	66.70	-8	541	-1.48%
2021/10/07	2	69.40	0	0.00	68.00	2	594	0.34%
2021/10/06	0	0.00	6	68.98	67.20	-6	655	-0.92%
2021/10/05	5	68.00	0	0.00	68.10	5	684	0.73%
2021/10/04	3	69.77	3	68.40	67.10	0	679	0.00%
2021/10/01	2	70.35	13	72.59	69.90	-11	670	-1.64%
2021/09/30	25	76.43	32	76.50	76.70	-7	646	-1.08%
2021/09/29	24	77.86	24	77.35	74.40	0	612	0.00%
2021/09/28	21	74.17	13	73.58	73.70	8	553	1.45%
2021/09/27	13	69.91	1	70.50	70.80	12	518	2.31%
2021/09/22	0	0.00	2	63.90	63.90	-2	549	-0.36%
2021/09/14	0	0.00	1	68.50	68.30	-1	631	-0.16%
2021/09/13	1	67.70	17	67.72	68.80	-16	631	-2.53%
2021/09/10	17	67.62	0	0.00	67.50	17	629	2.70%
2021/09/08	6	66.80	13	67.54	66.30	-7	632	-1.11%
2021/09/07	12	66.56	43	69.00	66.40	-31	633	-4.89%
2021/09/06	41	69.08	35	69.69	69.00	6	629	0.95%
2021/09/03	34	69.54	0	0.00	69.90	34	627	5.42%
2021/09/01	0	0.00	1	70.50	70.30	-1	627	-0.16%
2021/08/31	1	71.80	1	71.10	70.50	0	625	0.00%
2021/08/30	1	71.00	2	71.25	70.10	-1	622	-0.16%
2021/08/27	4	67.78	0	0.00	67.90	4	611	0.65%
2021/08/26	3	67.83	27	69.32	67.00	-24	613	-3.91%
2021/08/25	24	66.52	0	0.00	67.70	24	616	3.89%
2021/08/24	0	0.00	1	63.50	64.40	-1	624	-0.16%
2021/08/23	1	64.20	0	0.00	65.40	1	626	0.16%
2021/08/19	0	0.00	1	64.30	62.60	-1	631	-0.16%
2021/08/18	2	63.45	0	0.00	65.50	2	632	0.32%
2021/08/17	0	0.00	5	63.66	63.50	-5	637	-0.78%
2021/08/16	1	65.30	1	65.00	65.00	0	641	0.00%
2021/08/13	0	0.00	1	68.80	67.20	-1	644	-0.16%
2021/08/11	2	68.25	1	68.70	67.10	1	654	0.15%
2021/08/10	0	0.00	4	70.33	70.00	-4	656	-0.61%
2021/08/09	2	74.10	1	73.00	73.30	1	664	0.15%
2021/08/06	0	0.00	3	73.60	73.80	-3	675	-0.44%
2021/08/04	0	0.00	3	75.47	75.20	-3	713	-0.42%
2021/08/03	1	75.40	5	76.20	75.50	-4	721	-0.55%
2021/08/02	5	76.66	4	76.33	76.70	1	731	0.14%
2021/07/30	3	77.90	7	76.83	76.00	-4	743	-0.54%
2021/07/29	7	77.64	5	76.68	77.30	2	747	0.27%
2021/07/28	5	77.80	10	75.93	76.60	-5	753	-0.66%
2021/07/27	3	84.00	7	81.00	79.60	-4	763	-0.52%
2021/07/26	22	85.08	29	84.01	83.60	-7	770	-0.91%
2021/07/23	11	82.67	8	82.49	81.70	3	759	0.40%
2021/07/22	5	81.98	18	81.99	80.00	-13	748	-1.74%
2021/07/21	28	79.68	7	79.36	81.30	21	735	2.86%
2021/07/20	8	77.65	8	77.28	76.70	0	723	0.00%
2021/07/19	3	79.47	2	79.40	79.20	1	735	0.14%
2021/07/16	6	80.23	8	80.09	79.90	-2	750	-0.27%
2021/07/15	8	82.75	15	82.19	81.80	-7	750	-0.93%
2021/07/14	76	85.33	59	84.16	85.00	17	735	2.31%
2021/07/13	40	85.94	67	83.44	81.10	-27	705	-3.83%
2021/07/12	102	80.21	7.1	79.80	80.40	94.9	653	14.52%	大買/
2021/07/09	2.1	74.14	3	73.70	73.10	-0.9	628	-0.15%
2021/07/07	3	75.03	5	74.74	74.50	-2	676	-0.30%
2021/07/06	0	0.00	4	74.77	74.80	-4	691	-0.58%
2021/07/05	6	75.97	1	75.50	75.50	5	719	0.69%
2021/07/02	4	76.13	9	76.42	75.10	-5	740	-0.68%
2021/07/01	16	77.83	2	76.85	77.00	14	777	1.80%
2021/06/30	0	0.00	3	75.37	73.50	-3	778	-0.39%
2021/06/29	1	76.20	5	76.46	75.40	-4	850	-0.47%
2021/06/28	5	79.10	6	77.78	77.60	-1	901	-0.11%
2021/06/25	22	80.37	25	79.98	77.50	-3	1,063	-0.28%
2021/06/24	1	71.60	2	73.25	75.20	-1	1,162	-0.09%
2021/06/23	11	67.66	0	0.00	68.40	11	1,213	0.91%
2021/06/22	1	66.30	0	0.00	66.00	1	1,376	0.07%
2021/06/18	2	67.80	0	0.00	68.00	2	1,544	0.13%
2021/06/17	1	67.10	3	68.63	68.50	-2	1,565	-0.13%
2021/06/16	3	68.67	0	0.00	67.40	3	1,590	0.19%
2021/06/15	2	69.60	0	0.00	69.10	2	1,628	0.12%
2021/06/10	1	70.30	0	0.00	70.50	1	1,841	0.05%
2021/06/09	1	70.60	1	71.00	70.00	0	1,879	0.00%
2021/06/08	1	69.80	1	69.40	69.40	0	1,913	0.00%
2021/06/04	0	0.00	3	70.33	70.20	-3	2,030	-0.15%
2021/06/02	1	73.20	3	72.93	71.50	-2	2,262	-0.09%
2021/06/01	6	74.87	4	74.10	73.70	2	2,527	0.08%
2021/05/31	2	71.85	2	72.40	71.60	0	2,914	0.00%
2021/05/28	2	72.15	1	71.50	71.50	1	3,072	0.03%
2021/05/27	3	70.67	3	70.60	70.50	0	3,296	0.00%
2021/05/26	1	70.20	1	70.50	70.00	0	3,614	0.00%
2021/05/25	2	71.05	1	72.70	70.50	1	3,729	0.03%
2021/05/24	4	69.60	0	0.00	70.70	4	3,891	0.10%
2021/05/21	2	68.05	3	68.43	68.50	-1	3,955	-0.03%
2021/05/20	4	67.80	3	68.23	67.70	1	3,986	0.03%
2021/05/19	2	66.00	6	67.07	69.00	-4	4,058	-0.10%
2021/05/18	5	66.12	3	64.67	66.30	2	4,078	0.05%
2021/05/17	3	63.83	3	61.20	60.30	0	4,096	0.00%
2021/05/14	6	68.60	8	65.25	64.00	-2	4,111	-0.05%
2021/05/13	3	65.00	2	65.80	67.40	1	4,152	0.02%
2021/05/12	6	66.75	2	66.85	62.40	4	4,242	0.09%
2021/05/11	2	68.25	1	66.40	66.40	1	4,266	0.02%
2021/05/10	4	71.63	0	0.00	71.30	4	4,436	0.09%
2021/05/07	0	0.00	1	74.50	75.00	-1	4,692	-0.02%
2021/05/06	1	70.00	2	71.80	70.00	-1	4,828	-0.02%
2021/05/05	2	72.25	4	71.90	70.80	-2	4,858	-0.04%
2021/05/04	3	68.27	3	71.57	71.70	0	4,895	0.00%
2021/05/03	3	71.67	0	0.00	70.20	3	5,023	0.06%
2021/04/29	2	77.00	0	0.00	75.00	2	5,095	0.04%
2021/04/28	3	79.93	1	79.40	79.40	2	5,112	0.04%
2021/04/27	2	81.90	9	80.72	80.30	-7	5,109	-0.14%
2021/04/26	2	81.95	2	81.90	81.90	0	5,112	0.00%
2021/04/23	4	84.00	1	81.40	83.40	3	5,107	0.06%
2021/04/22	3	86.67	3	83.67	80.20	0	5,094	0.00%
2021/04/21	1	87.10	4	86.10	86.10	-3	5,075	-0.06%
2021/04/20	0	0.00	1	88.80	88.80	-1	5,064	-0.02%
2021/04/19	3	91.23	1	92.20	89.40	2	5,057	0.04%
2021/04/16	2	90.90	2	89.20	89.20	0	5,033	0.00%
2021/04/15	0	0.00	1	90.20	91.10	-1	5,020	-0.02%
2021/04/14	3	90.93	2	91.35	88.90	1	5,010	0.02%
2021/04/13	7	92.57	4	94.55	91.60	3	4,985	0.06%
2021/04/12	10	94.54	10	91.69	90.10	0	4,962	0.00%
2021/04/09	1	94.10	5	95.54	93.00	-4	4,945	-0.08%
2021/04/08	0	0.00	2	94.90	93.80	-2	4,913	-0.04%
2021/04/07	9	97.89	8	95.74	94.90	1	4,887	0.02%
2021/04/06	2	99.70	8	99.89	99.00	-6	4,834	-0.12%
2021/04/01	4	100.20	8	99.95	99.10	-4	4,803	-0.08%
2021/03/31	17	97.48	6	98.15	96.10	11	4,725	0.23%
2021/03/30	44	103.60	86	101.09	101.50	-42	4,664	-0.90%
2021/03/29	64	97.84	22	97.49	98.60	42	4,486	0.94%
2021/03/26	1	89.00	1	89.40	89.70	0	4,334	0.00%
2021/03/25	39	89.94	42	89.06	88.40	-3	4,273	-0.07%
2021/03/24	29	87.61	18	87.15	87.30	11	4,107	0.27%
2021/03/23	16	87.02	11	85.59	84.40	5	4,012	0.12%
2021/03/22	3	84.67	3	83.50	83.20	0	3,949	0.00%
2021/03/19	0	0.00	2	86.35	85.20	-2	3,929	-0.05%
2021/03/18	2	85.90	1	88.00	86.50	1	3,901	0.03%
2021/03/17	7	87.19	8	87.94	87.00	-1	3,862	-0.03%
2021/03/16	44	88.17	55	88.42	85.50	-11	3,790	-0.29%
2021/03/15	4	81.35	17	83.58	84.00	-13	3,654	-0.36%
2021/03/12	3	81.93	9	81.47	80.70	-6	3,617	-0.17%
2021/03/11	2	78.95	12	82.88	81.80	-10	3,588	-0.28%
2021/03/10	20	80.83	10	81.18	78.80	10	3,530	0.28%
2021/03/09	44	80.90	43	81.60	81.90	1	3,482	0.03%
2021/03/08	67	84.14	49	84.95	82.00	18	3,392	0.53%
2021/03/05	50	89.07	60	88.80	86.30	-10	3,247	-0.31%
2021/03/04	155	91.32	190	89.89	87.10	-35	2,978	-1.18%	大買/大賣/
2021/03/03	80	85.42	29	83.02	86.90	51	2,583	1.97%
2021/03/02	170	85.99	224	85.72	79.00	-54	2,422	-2.23%	大買/大賣/
2021/02/26	96	81.75	295	83.66	85.00	-199	2,195	-9.06%	大賣/鉅額交易
2021/02/25	55	79.87	103	77.21	80.30	-48	1,875	-2.56%	大賣/
2021/02/24	109	75.31	151	76.55	73.00	-42	1,762	-2.38%	大買/大賣/
2021/02/23	8	67.15	7	70.77	72.70	1	1,596	0.06%
2021/02/22	4	66.13	4	66.43	66.10	0	1,528	0.00%
2021/02/19	51	66.50	74	66.57	66.00	-23	1,493	-1.54%
2021/02/18	4	58.60	9	63.03	64.30	-5	1,419	-0.35%
2021/02/17	35	59.71	1	58.50	58.50	34	1,390	2.44%
2021/02/05	2	61.95	3	61.20	60.00	-1	1,365	-0.07%
2021/02/04	13	63.03	11	62.70	61.10	2	1,339	0.15%
2021/02/03	157	65.62	14	64.85	63.50	143	1,286	11.11%	大買/鉅額交易
2021/02/02	17	61.09	14	61.64	62.50	3	1,183	0.25%
2021/02/01	124	65.27	194	64.17	61.10	-70	1,135	-6.16%	大買/大賣/
2021/01/29	77	68.45	79	70.90	64.10	-2	955	-0.21%
2021/01/28	36	65.91	37	65.63	69.50	-1	688	-0.15%
2021/01/27	38	62.81	18	60.26	63.20	20	540	3.70%
2021/01/26	37	57.91	19	57.71	57.50	18	502	3.58%
2021/01/25	57	60.86	126	60.79	60.30	-69	458	-15.06%	大賣/
2021/01/22	53	58.17	45	56.75	58.70	8	309	2.59%
2021/01/21	50	52.87	12	49.81	53.40	38	219	17.29%
2021/01/20	3	48.43	2	48.60	48.60	1	188	0.53%
2021/01/19	1	50.80	2	50.90	50.10	-1	184	-0.54%
2021/01/18	2	48.45	1	49.70	49.05	1	174	0.57%
2021/01/15	0	0.00	2	49.50	49.10	-2	171	-1.17%
2021/01/14	1	47.90	2	47.88	48.00	-1	163	-0.61%
2021/01/13	1	46.70	7	46.95	46.70	-6	163	-3.67%
2021/01/12	0	0.00	3	47.03	46.40	-3	163	-1.83%
2021/01/08	1	47.25	0	0.00	47.45	1	161	0.62%
2021/01/07	2	47.73	2	47.90	47.45	0	162	0.00%
2021/01/06	2	48.30	0	0.00	47.90	2	162	1.23%
2021/01/05	1	48.65	0	0.00	48.70	1	162	0.62%
2020/12/31	1	48.70	1	48.95	48.50	0	164	0.00%
2020/12/30	1	47.80	1	47.80	47.50	0	168	0.00%
2020/12/29	2	47.53	0	0.00	47.50	2	169	1.18%
2020/12/25	0	0.00	10	47.50	47.50	-10	169	-5.89%
2020/12/24	0	0.00	2	47.40	47.20	-2	170	-1.17%
2020/12/23	0	0.00	1	47.30	47.30	-1	172	-0.58%
2020/12/22	4	47.06	2	47.75	46.65	2	181	1.10%
2020/12/21	3	47.72	4	48.15	48.00	-1	183	-0.55%
2020/12/18	1	49.20	0	0.00	48.80	1	185	0.54%
2020/12/17	4	49.71	0	0.00	49.45	4	187	2.13%
2020/12/16	1	50.70	1	51.00	50.00	0	189	0.00%
2020/12/15	3	46.78	3	48.22	49.00	0	181	0.00%
2020/12/14	0	0.00	7	48.04	48.00	-7	181	-3.85%
2020/12/11	7	47.82	7	47.48	47.60	0	185	0.00%
2020/12/10	2	48.20	0	0.00	48.30	2	188	1.06%
2020/12/09	16	49.93	1	49.90	49.80	15	188	7.96%
2020/12/08	3	49.93	0	0.00	49.75	3	196	1.53%
2020/12/07	5	51.20	4	51.65	51.60	1	215	0.46%
2020/12/04	1	51.70	2	52.10	51.20	-1	219	-0.46%
2020/12/02	3	49.40	7	49.61	49.35	-4	258	-1.55%
2020/11/30	6	49.53	1	50.00	49.15	5	324	1.54%
2020/11/27	4	48.94	7	49.61	49.70	-3	525	-0.57%
2020/11/25	1	49.00	1	50.00	48.90	0	597	0.00%
2020/11/24	4	49.86	3	49.98	49.55	1	602	0.17%
2020/11/23	5	50.26	0	0.00	50.30	5	618	0.81%
2020/11/20	2	49.45	4	49.50	49.70	-2	623	-0.32%
2020/11/19	5	48.51	3	48.88	48.85	2	622	0.32%
2020/11/18	3	49.35	1	49.70	49.00	2	627	0.32%
2020/11/17	1	49.10	5	49.21	49.20	-4	629	-0.64%
2020/11/16	3	48.85	2	49.13	48.75	1	637	0.16%
2020/11/13	4	48.28	0	0.00	48.20	4	639	0.63%
2020/11/12	6	48.52	1	48.35	48.35	5	644	0.78%
2020/11/10	1	48.70	3	49.00	49.00	-2	650	-0.31%
2020/11/05	2	47.25	2	46.95	46.95	0	670	0.00%
2020/11/04	1	46.00	1	46.20	46.65	0	673	0.00%
2020/11/02	4	45.08	3	45.03	44.95	1	678	0.15%
2020/10/29	1	45.50	1	45.90	46.10	0	692	0.00%
2020/10/28	2	46.70	7	46.70	46.60	-5	702	-0.71%
2020/10/26	2	47.85	0	0.00	47.35	2	710	0.28%
2020/10/22	6	47.55	3	47.73	47.90	3	723	0.41%
2020/10/21	1	48.50	1	48.50	48.25	0	728	0.00%
2020/10/20	4	48.03	2	48.30	48.00	2	730	0.27%
2020/10/19	18	48.66	14	48.67	48.40	4	734	0.54%
2020/10/16	12	49.15	5	49.30	48.65	7	737	0.95%
2020/10/15	5	49.03	1	49.10	49.40	4	750	0.53%
2020/10/14	19	48.94	20	48.97	49.20	-1	757	-0.13%
2020/10/13	9	48.54	12	48.57	48.60	-3	767	-0.39%
2020/10/12	9	49.17	9	49.44	49.00	0	769	0.00%
2020/10/08	23	50.73	11	50.73	50.70	12	774	1.55%
2020/10/07	8	51.28	2	51.35	51.30	6	785	0.76%
2020/10/06	3	50.57	0	0.00	50.60	3	784	0.38%
2020/10/05	10	50.15	4	50.20	50.10	6	796	0.75%
2020/09/30	2	49.30	1	49.55	49.65	1	831	0.12%
2020/09/29	18	49.34	8	49.46	49.45	10	838	1.19%
2020/09/28	9	48.88	4	49.35	49.45	5	847	0.59%
2020/09/25	30	48.09	16	47.66	48.50	14	859	1.63%
2020/09/24	2	50.00	0	0.00	50.00	2	863	0.23%
2020/09/23	9	50.62	5	50.82	50.60	4	867	0.46%
2020/09/22	8	50.54	4	50.88	50.90	4	876	0.46%
2020/09/21	2	52.50	1	53.70	52.00	1	909	0.11%
2020/09/18	1	52.90	1	53.40	53.00	0	923	0.00%
2020/09/17	1	52.80	0	0.00	52.90	1	935	0.11%
2020/09/16	16	53.32	3	53.17	53.10	13	951	1.37%
2020/09/15	3	52.90	2	53.20	53.40	1	958	0.10%
2020/09/14	5	52.80	1	53.00	52.80	4	972	0.41%
2020/09/11	5	52.30	2	52.20	52.20	3	983	0.31%
2020/09/10	14	55.54	8	53.78	53.70	6	1,057	0.57%
2020/09/09	7	55.84	2	56.05	57.20	5	1,079	0.46%
2020/09/08	3	58.33	2	57.40	57.10	1	1,093	0.09%
2020/09/07	14	59.76	8	60.25	58.70	6	1,096	0.55%
2020/09/04	38	59.29	15	59.96	60.90	23	1,079	2.13%
2020/09/03	33	61.48	9	61.17	61.40	24	1,081	2.22%
2020/09/02	48	63.40	101	64.29	63.20	-53	1,073	-4.94%	大賣/
2020/09/01	62	60.14	22	59.25	60.60	40	900	4.44%
2020/08/31	20	55.09	3	55.53	55.10	17	871	1.95%
2020/08/28	7	53.96	1	53.80	53.80	6	938	0.64%
2020/08/27	16	54.47	1	53.30	54.50	15	957	1.57%
2020/08/26	5	52.38	0	0.00	52.50	5	975	0.51%
2020/08/25	11	51.35	0	0.00	51.00	11	1,051	1.05%
2020/08/24	11	49.53	2	50.50	51.50	9	1,119	0.80%
2020/08/20	7	48.07	0	0.00	47.70	7	1,258	0.56%
2020/08/17	1	55.00	0	0.00	54.00	1	1,338	0.07%
2020/08/14	0	0.00	1	53.80	54.00	-1	1,394	-0.07%
2020/08/13	4	55.10	0	0.00	54.90	4	1,403	0.28%
2020/08/11	1	53.70	1	52.70	52.60	0	1,501	0.00%
2020/07/30	1	52.20	0	0.00	51.80	1	1,614	0.06%
2020/07/28	0	0.00	7	50.07	48.10	-7	1,615	-0.43%
2020/07/23	0	0.00	2	56.30	54.70	-2	1,667	-0.12%
2020/07/22	3	54.90	0	0.00	55.30	3	1,664	0.18%
2020/07/21	1	54.80	0	0.00	54.40	1	1,661	0.06%
2020/07/20	1	50.60	0	0.00	52.90	1	1,648	0.06%
2020/07/17	2	55.25	0	0.00	52.60	2	1,643	0.12%
2020/07/10	0	0.00	9	55.70	56.00	-9	1,633	-0.55%
2020/07/09	6	60.40	1	58.60	58.30	5	1,623	0.31%
2020/07/08	0	0.00	1	57.40	57.50	-1	1,591	-0.06%
2020/07/07	14	56.29	2	56.20	56.40	12	1,596	0.75%
2020/07/06	5	57.20	0	0.00	57.30	5	1,620	0.31%
2020/07/01	0	0.00	1	56.80	57.30	-1	1,605	-0.06%
2020/06/30	7	58.56	8	57.55	57.70	-1	1,593	-0.06%
2020/06/29	4	54.33	43	54.44	54.50	-39	1,559	-2.50%
2020/06/24	3	56.40	7	56.41	56.20	-4	1,546	-0.26%
2020/06/23	4	57.60	3	58.80	57.60	1	1,538	0.06%
2020/06/22	2	57.30	1	57.80	57.50	1	1,527	0.07%
2020/06/19	0	0.00	2	60.40	58.10	-2	1,528	-0.13%
2020/06/18	2	61.85	2	62.20	60.50	0	1,516	0.00%
2020/06/17	22	61.67	23	62.76	61.50	-1	1,506	-0.07%
2020/06/16	10	61.14	3	61.47	62.40	7	1,427	0.49%
2020/06/15	1	57.40	1	56.80	56.80	0	1,397	0.00%
2020/06/12	2	56.55	2	56.15	57.10	0	1,385	0.00%
2020/06/11	0	0.00	17	57.58	58.00	-17	1,381	-1.23%
2020/06/09	8	60.21	8	61.46	59.90	0	1,363	0.00%
2020/06/08	1	64.10	5	63.82	60.40	-4	1,352	-0.30%
2020/06/05	4	63.03	2	62.75	63.80	2	1,373	0.15%
2020/06/04	104	63.78	95	64.17	63.80	9	1,369	0.66%	大買/
2020/06/03	7	59.94	3	59.70	59.80	4	1,295	0.31%
2020/06/02	2	59.30	8	59.68	59.30	-6	1,277	-0.47%
2020/06/01	32	62.10	70	61.76	61.90	-38	1,254	-3.03%
2020/05/29	64	58.98	45	57.70	59.80	19	1,190	1.60%
2020/05/28	33	57.42	65	58.46	54.40	-32	1,140	-2.81%
2020/05/27	43	55.71	1	55.50	55.80	42	1,042	4.03%
2020/05/26	20	52.11	12	52.72	50.80	8	1,014	0.79%
2020/05/25	2	48.60	6	49.03	49.20	-4	962	-0.42%
2020/05/22	39	49.26	5	49.58	48.35	34	958	3.55%
2020/05/21	9	49.18	1	48.70	48.70	8	940	0.85%
2020/05/20	0	0.00	5	45.84	46.55	-5	894	-0.56%
2020/05/19	7	48.00	6	46.84	46.55	1	883	0.11%
2020/05/18	35	47.08	75	46.80	48.20	-40	866	-4.62%
2020/05/15	85	45.48	27	44.05	45.90	58	783	7.40%
2020/05/14	4	41.80	6	42.32	41.75	-2	745	-0.27%
2020/05/13	3	43.30	4	43.49	42.00	-1	774	-0.13%
2020/05/12	3	41.88	0	0.00	41.60	3	764	0.39%
2020/05/05	2	40.00	0	0.00	38.70	2	836	0.24%
2020/04/30	2	39.63	8	39.38	39.15	-6	905	-0.66%
2020/04/29	1	41.85	55	40.64	39.25	-54	1,003	-5.38%
2020/04/28	58	39.27	0	0.00	39.60	58	1,028	5.64%
2020/04/27	2	35.50	0	0.00	36.00	2	1,038	0.19%
2020/04/17	0	0.00	3	36.30	36.50	-3	1,411	-0.21%
2020/04/16	2	38.30	1	36.60	36.70	1	1,441	0.07%
2020/04/15	0	0.00	1	36.25	36.05	-1	1,512	-0.07%
2020/04/14	0	0.00	1	36.15	36.05	-1	1,551	-0.06%
2020/04/13	2	36.58	1	35.90	35.75	1	1,550	0.06%
2020/04/10	0	0.00	1	37.00	36.25	-1	1,551	-0.06%
2020/04/09	17	36.17	46	36.36	36.10	-29	1,552	-1.87%
2020/04/08	36	34.44	0	0.00	34.45	36	1,529	2.35%
2020/03/31	0	0.00	1	31.65	30.65	-1	1,643	-0.06%
2020/03/30	1	30.90	0	0.00	31.00	1	1,667	0.06%
2020/03/26	0	0.00	1	31.60	31.80	-1	1,688	-0.06%
2020/03/25	1	31.25	1	32.50	31.25	0	1,688	0.00%
2020/03/23	0	0.00	11	26.80	27.80	-11	1,671	-0.66%
2020/03/20	11	28.30	0	0.00	28.30	11	1,664	0.66%
2020/03/19	0	0.00	1	25.75	25.75	-1	1,657	-0.06%
2020/03/18	1	31.30	0	0.00	28.60	1	1,642	0.06%
2020/03/13	1	34.15	1	34.30	37.75	0	1,598	0.00%
2020/03/12	0	0.00	14	38.66	37.75	-14	1,580	-0.89%
2020/03/11	16	41.61	254	41.42	39.10	-238	1,558	-15.27%	大賣/鉅額交易
2020/03/10	252	40.45	0	0.00	40.45	252	1,506	16.72%	大買/鉅額交易
2020/03/09	0	0.00	1	38.75	36.80	-1	1,479	-0.07%
2020/03/06	1	39.20	1	40.00	39.20	0	1,471	0.00%
2020/03/05	1	39.50	10	40.45	39.50	-9	1,464	-0.61%
2020/03/04	4	39.56	51	39.29	38.65	-47	1,451	-3.24%
2020/03/03	59	41.40	0	0.00	41.40	59	1,429	4.13%
2020/02/25	0	0.00	10	42.55	41.55	-10	1,381	-0.72%
2020/02/24	5	45.36	5	44.24	43.30	0	1,369	0.00%
2020/02/21	0	0.00	1	44.50	44.80	-1	1,360	-0.07%
2020/02/19	5	44.30	0	0.00	43.55	5	1,342	0.37%
2020/02/18	1	43.10	4	43.10	43.10	-3	1,331	-0.23%
2020/02/17	5	46.10	2	45.53	44.20	3	1,320	0.23%
2020/02/14	12	44.79	6	44.82	45.50	6	1,299	0.46%
2020/02/13	0	0.00	1	46.35	42.65	-1	1,252	-0.08%
2020/02/12	1	46.00	1	46.25	46.00	0	1,224	0.00%
2020/02/11	1	46.50	3	46.87	45.65	-2	1,212	-0.16%
2020/02/10	3	46.38	1	47.00	46.00	2	1,193	0.17%
2020/02/07	4	49.63	3	51.13	47.70	1	1,170	0.09%
2020/02/06	2	49.83	1	50.70	49.35	1	1,137	0.09%
2020/02/05	1	52.30	2	52.90	49.25	-1	1,111	-0.09%
2020/02/04	0	0.00	1	53.40	52.60	-1	1,076	-0.09%
2020/02/03	50	52.15	64	52.31	52.00	-14	1,030	-1.36%
2020/01/31	108	49.63	98	49.07	50.00	10	925	1.08%	大買/
2020/01/30	5	46.93	4	47.49	46.50	1	862	0.12%
2020/01/20	41	49.77	40	50.15	48.65	1	830	0.12%
2020/01/17	22	48.35	27	48.50	48.10	-5	792	-0.63%
2020/01/16	62	50.04	133	49.16	46.60	-71	725	-9.79%	大賣/
2020/01/15	8	47.40	22	47.99	47.05	-14	609	-2.30%
2020/01/14	39	47.49	2	47.55	47.60	37	544	6.80%
2020/01/13	2	41.10	19	43.21	43.30	-17	470	-3.61%
2020/01/09	55	43.22	39	42.81	43.70	16	408	3.92%
2020/01/08	50	39.75	0	0.00	39.75	50	327	15.25%
2020/01/03	1	37.30	1	38.90	36.35	0	273	0.00%
2019/12/31	3	38.80	0	0.00	39.30	3	248	1.21%
2019/12/30	2	40.00	51	40.38	39.40	-49	236	-20.74%
2019/12/27	2	38.40	1	38.50	39.10	1	199	0.50%
2019/12/26	2	38.80	8	38.68	39.30	-6	169	-3.55%
2019/12/25	56	35.69	10	35.70	35.75	46	112	40.90%
2019/12/23	2	34.08	52	33.95	32.80	-50	79	-62.76%
2019/12/20	50	32.50	1	32.00	32.50	49	52	93.42%
2019/12/13	0	0.00	1	29.60	28.55	-1	50	-1.99%
2019/11/11	1	28.00	0	0.00	28.60	1	55	1.81%
2019/11/07	1	28.00	0	0.00	27.95	1	54	1.83%
2019/11/04	0	0.00	1	29.00	28.90	-1	53	-1.87%
2019/10/25	1	30.00	1	29.30	29.85	0	44	0.00%
2019/06/19	0	0.00	2	28.60	28.90	-2	109	-1.83%
2019/05/23	1	28.35	0	0.00	28.50	1	142	0.70%
2019/04/11	1	32.00	0	0.00	31.80	1	156	0.64%
2019/04/10	1	32.10	0	0.00	32.20	1	154	0.65%
2019/04/09	0	0.00	1	32.35	32.25	-1	154	-0.65%
2019/03/26	0	0.00	37	33.99	33.80	-37	145	-25.43%
2019/03/25	11	33.56	103	33.81	34.10	-92	138	-66.33%	大賣/
2019/03/22	139	34.15	0	0.00	34.15	139	124	112.02%	大買/鉅額交易
2019/02/13	0	0.00	9	29.96	30.00	-9	150	-5.98%
2019/02/12	0	0.00	17	30.27	30.00	-17	149	-11.35%
2019/02/11	0	0.00	17	30.32	31.00	-17	146	-11.61%
2019/01/30	0	0.00	15	29.48	29.15	-15	139	-10.74%
2019/01/28	0	0.00	8	28.91	28.90	-8	138	-5.78%
2019/01/25	0	0.00	4	28.88	28.80	-4	138	-2.88%
2019/01/23	0	0.00	4	28.75	28.80	-4	139	-2.86%
2019/01/22	0	0.00	10	28.86	28.75	-10	139	-7.15%
2019/01/21	0	0.00	12	29.41	29.00	-12	139	-8.60%
2019/01/18	0	0.00	11	29.28	29.50	-11	138	-7.92%
2019/01/17	0	0.00	11	28.72	28.65	-11	137	-8.02%
2019/01/16	0	0.00	2	28.40	28.60	-2	136	-1.46%
2019/01/14	1	28.60	0	0.00	28.65	1	138	0.72%
2018/12/27	0	0.00	4	29.75	29.80	-4	140	-2.86%
2018/12/25	4	31.43	0	0.00	30.65	4	140	2.85%
2018/12/12	0	0.00	12	30.66	31.05	-12	126	-9.47%
2018/12/11	3	34.30	51	32.60	31.60	-48	124	-38.57%
2018/12/10	57	31.67	0	0.00	31.80	57	115	49.40%
2018/12/07	0	0.00	2	28.95	28.95	-2	106	-1.87%
2018/12/04	0	0.00	1	31.10	31.15	-1	102	-0.98%
2018/12/03	4	31.03	44	30.63	30.65	-40	98	-40.75%
2018/11/30	43	31.35	1	31.35	31.35	42	84	49.46%
2018/11/28	0	0.00	0.1	28.90	28.80	-0.1	66	-0.11%
2018/11/21	1	28.90	0	0.00	28.95	1	59	1.68%
2018/11/20	2	28.95	2	29.00	28.65	0	56	0.00%