昭輝 (1339)-台灣摩根士丹利券商分點個股進出

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

昭輝

(1339)

可現股當沖

股價
70.9
漲跌
▼0.1
漲幅
-0.14%
成交量
200張
產業
上市汽車類股
112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

昭輝 (1339)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/31	2	70.95	3	71.30	70.90	-1	628	-0.16%
2024/05/30	0	0.00	13	70.73	71.00	-13	631	-2.06%
2024/05/29	1	72.50	11	72.68	72.20	-10	634	-1.58%
2024/05/28	0	0.00	13	72.63	72.50	-13	644	-2.02%
2024/05/27	0	0.00	18	72.05	72.00	-18	655	-2.75%
2024/05/24	1	72.10	2	72.35	72.10	-1	669	-0.15%
2024/05/23	0	0.00	23	72.04	71.40	-23	673	-3.42%
2024/05/22	0	0.00	16	73.64	73.10	-16	676	-2.37%
2024/05/21	0	0.00	11	74.25	73.40	-11	686	-1.60%
2024/05/20	0	0.00	17	74.67	74.50	-17	688	-2.47%
2024/05/17	17	74.25	31	74.16	73.80	-14	686	-2.04%
2024/05/16	0	0.00	47	72.65	72.90	-47	683	-6.88%
2024/05/15	3	73.10	70	71.90	72.40	-67	683	-9.80%
2024/05/14	10	71.17	46	71.16	71.20	-36	676	-5.33%
2024/05/13	12	75.01	20	71.87	72.10	-8	664	-1.20%
2024/05/10	24	79.27	23	76.81	76.30	1	643	0.16%
2024/05/09	2	78.65	18	76.37	78.00	-16	626	-2.55%
2024/05/08	4	81.25	22	83.13	82.30	-18	589	-3.05%
2024/05/06	42	78.51	27	78.51	79.50	15	533	2.81%
2024/05/03	7	77.71	8	78.05	76.80	-1	525	-0.19%
2024/04/30	13	77.16	0	0.00	77.10	13	482	2.69%
2024/04/29	3	77.90	1	77.60	77.00	2	479	0.42%
2024/04/26	4	78.40	5	76.68	78.30	-1	467	-0.21%
2024/04/25	23	74.40	22	72.32	75.00	1	436	0.23%
2024/04/24	18	71.92	0	0.00	71.90	18	417	4.31%
2024/04/23	20	70.24	9	69.89	70.60	11	414	2.66%
2024/04/22	13	69.25	18	68.51	68.10	-5	413	-1.21%
2024/04/19	2	69.10	8	68.34	68.80	-6	404	-1.48%
2024/04/17	5	69.90	1	69.60	70.70	4	398	1.00%
2024/04/16	0	0.00	22	69.14	69.60	-22	396	-5.54%
2024/04/15	2	71.80	0	0.00	70.90	2	392	0.51%
2024/04/12	4	70.30	0	0.00	70.40	4	389	1.03%
2024/04/11	1	71.00	1	71.40	70.00	0	391	0.00%
2024/04/10	2	70.55	0	0.00	69.90	2	391	0.51%
2024/04/09	4	71.00	0	0.00	71.20	4	390	1.02%
2024/04/08	6	71.60	0	0.00	70.80	6	389	1.54%
2024/04/03	4	71.40	0	0.00	71.60	4	389	1.03%
2024/04/01	10	70.45	0	0.00	69.80	10	385	2.60%
2024/03/29	0	0.00	7	68.60	68.10	-7	385	-1.82%
2024/03/28	2	68.90	2	68.70	68.40	0	389	0.00%
2024/03/26	3	67.17	0	0.00	67.10	3	404	0.74%
2024/03/25	24	70.13	4	70.38	69.60	20	407	4.91%
2024/03/22	0	0.00	1	70.70	70.00	-1	410	-0.24%
2024/03/21	26	72.66	4	72.20	71.80	22	414	5.31%
2024/03/20	5	71.16	27	71.12	71.10	-22	412	-5.34%
2024/03/19	13	72.88	2	71.10	72.90	11	411	2.68%
2024/03/18	0	0.00	24	68.77	69.20	-24	401	-5.98%
2024/03/15	0	0.00	4	66.83	66.20	-4	406	-0.99%
2024/03/14	0	0.00	61	66.14	65.40	-61	414	-14.73%
2024/03/13	0	0.00	26	67.03	67.20	-26	431	-6.02%
2024/03/12	0	0.00	22	68.11	68.40	-22	470	-4.68%
2024/03/11	0	0.00	4	67.83	66.70	-4	482	-0.83%
2024/03/08	31	69.45	4	70.30	68.60	27	490	5.50%
2024/03/07	22	72.60	2	72.75	72.10	20	532	3.75%
2024/03/06	21	73.51	2	73.55	73.40	19	572	3.32%
2024/03/05	32	72.68	2	72.95	72.60	30	569	5.27%
2024/03/04	98	73.50	0	0.00	73.20	98	573	17.09%
2024/03/01	102	74.16	1	73.00	74.20	101	568	17.76%	大買/鉅額交易
2024/02/29	79	72.36	0	0.00	72.10	79	562	14.05%
2024/02/27	109	70.98	0	0.00	71.10	109	554	19.67%	大買/鉅額交易
2024/02/26	58	69.22	0	0.00	69.10	58	546	10.62%
2024/02/23	17	68.10	4	68.15	67.90	13	547	2.37%
2024/02/22	43	67.66	1	68.80	68.50	42	556	7.55%
2024/02/21	49	65.11	0	0.00	65.00	49	566	8.65%
2024/02/20	18	64.60	0	0.00	64.60	18	610	2.95%
2024/02/19	18	64.74	2	64.60	64.50	16	649	2.46%
2024/02/16	38	64.14	19	64.08	64.00	19	656	2.89%
2024/02/15	56	62.13	0	0.00	62.40	56	653	8.57%
2024/02/05	1	60.30	4	60.38	60.20	-3	656	-0.46%
2024/02/02	9	60.73	4	60.53	60.50	5	663	0.75%
2024/02/01	2	60.40	1	60.30	60.60	1	673	0.15%
2024/01/31	8	60.45	0	0.00	60.30	8	678	1.18%
2024/01/30	12	61.22	11	61.15	60.90	1	679	0.15%
2024/01/29	18	61.06	2	61.05	60.80	16	680	2.35%
2024/01/26	6	60.68	13	60.86	60.70	-7	684	-1.02%
2024/01/25	5	61.42	21	61.48	61.10	-16	684	-2.34%
2024/01/24	3	61.20	15	60.91	60.60	-12	684	-1.75%
2024/01/23	5	60.30	39	60.71	60.20	-34	693	-4.90%
2024/01/22	10	59.22	2	59.10	59.20	8	694	1.15%
2024/01/19	2	59.45	9	59.74	59.20	-7	710	-0.98%
2024/01/18	11	59.62	5	59.50	59.70	6	729	0.82%
2024/01/17	23	60.08	20	60.35	59.80	3	740	0.41%
2024/01/16	0	0.00	12	61.31	61.10	-12	755	-1.59%
2024/01/15	18	61.78	3	61.97	62.00	15	760	1.97%
2024/01/12	6	61.72	2	62.10	61.50	4	766	0.52%
2024/01/11	31	62.37	35	62.67	62.20	-4	771	-0.52%
2024/01/10	1	64.30	4	64.70	64.90	-3	762	-0.39%
2024/01/09	5	65.74	5	65.20	64.80	0	771	0.00%
2024/01/08	2	65.60	2	65.75	65.50	0	783	0.00%
2024/01/05	37	65.67	0	0.00	65.80	37	823	4.49%
2024/01/04	12	65.40	6	64.85	64.90	6	847	0.71%
2024/01/03	2	64.65	5	64.74	64.80	-3	931	-0.32%
2024/01/02	5	65.24	17	64.95	65.00	-12	988	-1.21%
2023/12/29	1	64.10	5	63.48	64.00	-4	1,004	-0.40%
2023/12/28	0	0.00	10	63.98	64.00	-10	1,012	-0.99%
2023/12/27	2	64.20	17	64.05	63.80	-15	1,034	-1.45%
2023/12/26	13	64.41	12	63.70	63.80	1	1,056	0.09%
2023/12/25	6	64.08	0	0.00	63.60	6	1,070	0.56%
2023/12/22	21	67.17	43	66.42	65.20	-22	1,113	-1.98%
2023/12/21	0	0.00	5	66.32	66.10	-5	1,289	-0.39%
2023/12/20	0	0.00	23	67.13	67.20	-23	1,335	-1.72%
2023/12/19	32	66.36	12	66.48	66.00	20	1,340	1.49%
2023/12/18	45	67.58	23	67.77	67.00	22	1,350	1.63%
2023/12/15	27	69.97	8	70.59	69.50	19	1,360	1.40%
2023/12/14	28	72.79	7	71.57	70.90	21	1,374	1.53%
2023/12/13	23	71.19	4	71.40	71.10	19	1,396	1.36%
2023/12/12	18	72.15	10	72.70	71.80	8	1,466	0.55%
2023/12/11	3	72.73	28	72.35	72.30	-25	1,518	-1.65%
2023/12/08	64	71.90	44	72.70	72.10	20	1,577	1.27%
2023/12/07	33	72.65	99	73.70	72.30	-66	1,591	-4.15%
2023/12/06	34	70.67	10	70.43	71.50	24	1,567	1.53%
2023/12/05	15	68.70	61	68.96	68.80	-46	1,551	-2.97%
2023/12/04	22	73.48	98	72.79	68.80	-76	1,541	-4.93%
2023/12/01	66	70.60	56	71.03	72.80	10	1,497	0.67%
2023/11/30	16	66.24	3	65.40	66.20	13	1,464	0.89%
2023/11/29	7	66.11	11	66.50	65.40	-4	1,470	-0.27%
2023/11/28	5	65.16	1	65.50	65.30	4	1,465	0.27%
2023/11/27	2	64.10	1	64.60	64.10	1	1,465	0.07%
2023/11/24	6	65.23	5	65.30	65.00	1	1,467	0.07%
2023/11/22	6	65.95	0	0.00	66.00	6	1,461	0.41%
2023/11/21	15	66.26	14	66.39	65.90	1	1,455	0.07%
2023/11/20	93	66.83	68	66.94	66.30	25	1,439	1.74%
2023/11/17	58	67.59	37	64.89	67.60	21	1,411	1.49%
2023/11/16	31	64.89	49	64.51	66.00	-18	1,365	-1.32%
2023/11/15	37	62.78	1	62.80	62.70	36	1,325	2.72%
2023/11/14	14	62.36	3	62.00	62.00	11	1,316	0.84%
2023/11/13	12	61.95	4	61.98	61.80	8	1,310	0.61%
2023/11/10	13	61.58	0	0.00	61.80	13	1,304	1.00%
2023/11/09	14	60.04	30	60.94	60.20	-16	1,301	-1.23%
2023/11/08	3	62.10	4	62.08	61.90	-1	1,297	-0.08%
2023/11/07	12	60.93	3	61.00	61.30	9	1,295	0.69%
2023/11/06	2	61.00	4	61.20	61.10	-2	1,295	-0.15%
2023/11/03	2	61.70	4	61.15	60.90	-2	1,296	-0.15%
2023/11/02	17	60.91	0	0.00	60.90	17	1,293	1.31%
2023/11/01	18	59.51	6	59.80	60.00	12	1,290	0.93%
2023/10/31	88	59.51	20	60.01	59.10	68	1,288	5.28%
2023/10/30	4	61.00	20	61.50	61.00	-16	1,278	-1.25%
2023/10/27	137	61.14	4	62.18	62.10	133	1,272	10.45%	大買/鉅額交易
2023/10/26	39	59.93	2	62.50	59.20	37	1,255	2.95%
2023/10/25	0	0.00	35	64.12	62.70	-35	1,234	-2.84%
2023/10/24	0	0.00	16	63.05	64.90	-16	1,220	-1.31%
2023/10/23	3	62.97	20	62.23	62.70	-17	1,199	-1.42%
2023/10/20	1	62.60	34	61.99	62.50	-33	1,190	-2.77%
2023/10/19	15	62.35	8	63.08	62.60	7	1,182	0.59%
2023/10/18	19	61.90	3	61.83	62.00	16	1,172	1.36%
2023/10/17	33	62.21	3	62.07	62.00	30	1,167	2.57%
2023/10/16	23	61.39	18	62.43	61.10	5	1,157	0.43%
2023/10/13	14	62.69	11	63.54	62.70	3	1,144	0.26%
2023/10/12	11	62.09	5	60.96	62.50	6	1,102	0.54%
2023/10/11	33	64.48	40	67.76	63.00	-7	1,074	-0.65%
2023/10/06	1	61.50	73	63.84	66.30	-72	987	-7.29%
2023/10/05	22	60.50	28	61.23	60.30	-6	931	-0.64%
2023/10/04	15	59.76	10	59.67	60.50	5	912	0.55%
2023/10/03	7	60.57	22	61.50	60.50	-15	900	-1.66%
2023/10/02	89	59.23	34	60.28	60.40	55	877	6.27%
2023/09/28	1	60.70	35	60.93	60.30	-34	852	-3.99%
2023/09/27	1	60.40	36	60.30	60.20	-35	835	-4.19%
2023/09/26	0	0.00	199	62.99	62.70	-199	787	-25.26%	大賣/鉅額交易
2023/09/25	2	58.00	102	58.89	61.10	-100	599	-16.69%	大賣/
2023/09/22	10	55.15	3	55.87	55.60	7	552	1.27%
2023/09/21	84	55.08	7	56.20	54.80	77	539	14.26%
2023/09/20	60	56.27	27	56.75	55.90	33	525	6.27%
2023/09/19	34	56.31	6	56.57	55.90	28	507	5.52%
2023/09/18	1	56.00	6	56.45	56.00	-5	483	-1.03%
2023/09/15	19	56.91	58	56.59	56.00	-39	450	-8.65%
2023/09/14	122	55.51	1	56.40	56.40	121	371	32.55%	大買/鉅額交易
2023/09/13	161	50.37	0	0.00	51.30	161	306	52.45%	大買/鉅額交易
2023/09/12	0	0.00	6	48.48	48.85	-6	239	-2.50%
2023/09/11	21	45.73	0	0.00	46.70	21	206	10.16%
2023/09/08	9	44.08	10	43.98	44.05	-1	200	-0.50%
2023/09/07	6	44.29	8	44.30	44.25	-2	202	-0.99%
2023/09/06	20	44.94	3	44.90	44.70	17	200	8.47%
2023/09/05	48	47.86	21	47.87	48.00	27	193	13.99%
2023/09/04	29	47.99	0	0.00	47.95	29	182	15.93%
2023/07/11	4	45.13	0	0.00	44.95	4	153	2.60%
2023/07/10	4	45.58	0	0.00	45.50	4	155	2.57%
2023/07/07	3	45.43	0	0.00	45.40	3	159	1.88%
2023/07/06	6	46.29	0	0.00	45.85	6	158	3.78%
2023/07/05	6	46.65	0	0.00	46.55	6	160	3.74%
2023/07/04	3	46.40	0	0.00	46.55	3	160	1.87%
2023/07/03	4	46.70	0	0.00	46.40	4	161	2.47%
2023/06/30	3	46.10	0	0.00	46.15	3	161	1.85%
2023/06/02	0	0.00	7	44.54	44.65	-7	314	-2.22%
2023/06/01	0	0.00	14	44.50	44.50	-14	315	-4.44%
2023/05/31	0	0.00	5	44.33	44.40	-5	321	-1.55%
2023/05/30	0	0.00	7	44.11	44.10	-7	323	-2.16%
2023/05/29	0	0.00	4	44.19	44.15	-4	325	-1.23%
2023/05/26	0	0.00	14	44.25	44.10	-14	325	-4.30%
2023/05/25	1	44.60	6	44.48	44.50	-5	325	-1.54%
2023/05/24	0	0.00	12	44.73	44.65	-12	326	-3.67%
2023/05/23	0	0.00	13	44.36	44.70	-13	325	-4.00%
2023/04/28	0	0.00	2	43.75	43.80	-2	339	-0.59%
2023/04/27	0	0.00	3	43.85	43.60	-3	339	-0.88%
2023/04/24	20	43.14	0	0.00	43.30	20	335	5.96%
2023/04/19	0	0.00	3	44.98	44.70	-3	329	-0.91%
2023/04/18	1	45.25	0	0.00	45.00	1	325	0.31%
2023/04/14	3	45.00	0	0.00	44.80	3	324	0.93%
2023/04/11	0	0.00	2	45.30	45.25	-2	317	-0.63%
2023/04/07	0	0.00	3	45.35	45.30	-3	315	-0.95%
2023/03/31	1	45.70	0	0.00	45.90	1	312	0.32%
2023/03/30	3	46.20	0	0.00	46.30	3	309	0.97%
2023/03/28	1	45.90	1	45.60	45.60	0	308	0.00%
2023/03/27	27	45.97	0	0.00	45.80	27	306	8.81%
2023/03/24	11	46.64	0	0.00	46.40	11	307	3.58%
2023/03/23	6	47.10	0	0.00	46.85	6	302	1.99%
2023/03/20	9	45.10	0	0.00	45.10	9	293	3.07%
2023/03/17	13	45.05	0	0.00	44.75	13	291	4.46%
2023/02/03	0	0.00	1	42.25	42.00	-1	171	-0.58%
2023/01/30	0	0.00	5	41.31	41.45	-5	165	-3.02%
2023/01/17	0	0.00	7	40.84	41.35	-7	163	-4.27%
2023/01/16	0	0.00	2	40.80	41.15	-2	165	-1.21%
2023/01/11	0	0.00	3	40.90	41.20	-3	170	-1.76%
2023/01/10	0	0.00	28	41.15	40.95	-28	171	-16.37%
2023/01/09	0	0.00	9	41.75	41.80	-9	167	-5.38%
2023/01/06	0	0.00	6	41.54	41.85	-6	166	-3.59%
2023/01/05	0	0.00	4	41.56	41.45	-4	171	-2.33%
2023/01/04	0	0.00	5	41.55	41.80	-5	171	-2.92%
2022/12/29	0	0.00	11	40.90	41.25	-11	172	-6.39%
2022/12/28	2	41.78	0	0.00	41.45	2	174	1.15%
2022/12/26	0	0.00	2	40.75	40.80	-2	172	-1.16%
2022/12/23	0	0.00	7	40.51	40.75	-7	173	-4.03%
2022/12/22	0	0.00	1	41.10	41.15	-1	173	-0.58%
2022/12/20	0	0.00	5	41.36	40.80	-5	178	-2.81%
2022/12/16	2	41.83	1	41.95	41.90	1	184	0.54%
2022/12/15	4	43.05	0	0.00	43.00	4	181	2.21%
2022/12/13	0	0.00	2	43.23	43.40	-2	178	-1.12%
2022/12/12	16	42.92	0	0.00	43.50	16	178	8.96%
2022/12/08	2	42.93	3	42.60	43.00	-1	178	-0.56%
2022/12/07	12	42.82	0	0.00	42.80	12	180	6.66%
2022/12/06	2	42.55	0	0.00	42.20	2	178	1.12%
2022/12/05	1	43.00	0	0.00	43.05	1	178	0.56%
2022/12/01	2	42.73	0	0.00	42.80	2	174	1.14%
2022/11/25	0	0.00	4	41.16	41.35	-4	177	-2.25%
2022/11/24	0	0.00	2	41.55	41.50	-2	180	-1.11%
2022/11/22	0	0.00	3	40.92	41.20	-3	186	-1.61%
2022/11/16	0	0.00	2	41.48	41.25	-2	209	-0.95%
2022/11/15	0	0.00	5	41.08	40.75	-5	207	-2.41%
2022/11/14	0	0.00	2	39.68	39.50	-2	206	-0.97%
2022/11/11	0	0.00	9	38.67	39.00	-9	209	-4.31%
2022/11/10	0	0.00	1	38.70	38.70	-1	221	-0.45%
2022/11/08	0	0.00	3	38.22	38.25	-3	257	-1.17%
2022/11/07	0	0.00	2	37.95	38.25	-2	261	-0.76%
2022/11/03	0	0.00	2	37.13	37.35	-2	284	-0.70%
2022/11/02	0	0.00	4	36.53	37.15	-4	288	-1.38%
2022/11/01	0	0.00	3	36.40	36.50	-3	291	-1.03%
2022/10/28	0	0.00	7	35.63	36.00	-7	301	-2.32%
2022/10/27	0	0.00	3	35.77	36.00	-3	307	-0.97%
2022/10/26	0	0.00	2	35.43	35.80	-2	322	-0.62%
2022/10/25	0	0.00	5	35.73	35.85	-5	328	-1.52%
2022/10/24	0	0.00	4	36.05	36.05	-4	341	-1.17%
2022/10/21	0	0.00	2	35.45	35.25	-2	344	-0.58%
2022/10/20	0	0.00	9	35.52	35.30	-9	346	-2.59%
2022/10/19	0	0.00	2	36.75	36.15	-2	345	-0.58%
2022/10/18	2	36.73	6	36.69	36.75	-4	347	-1.15%
2022/10/17	0	0.00	15	36.23	36.70	-15	348	-4.31%
2022/10/14	2	37.28	0	0.00	37.15	2	349	0.57%
2022/10/12	0	0.00	1	38.85	38.70	-1	350	-0.29%
2022/10/11	0	0.00	7	38.89	38.55	-7	352	-1.98%
2022/10/07	0	0.00	5	39.52	39.60	-5	354	-1.41%
2022/10/05	0	0.00	3	40.98	39.90	-3	369	-0.81%
2022/10/04	0	0.00	4	40.85	41.10	-4	374	-1.07%
2022/10/03	0	0.00	5	40.41	40.65	-5	382	-1.31%
2022/09/30	0	0.00	5	39.84	40.70	-5	395	-1.26%
2022/09/28	0	0.00	4	40.38	39.70	-4	401	-1.00%
2022/09/27	4	40.50	3	40.30	40.85	1	403	0.25%
2022/09/26	2	41.03	17	41.28	40.65	-15	406	-3.69%
2022/09/23	1	43.05	4	43.00	42.60	-3	405	-0.74%
2022/09/20	2	43.75	0	0.00	43.95	2	443	0.45%
2022/09/15	1	44.40	0	0.00	44.40	1	598	0.17%
2022/09/14	5	44.42	0	0.00	44.85	5	600	0.83%
2022/09/13	9	44.29	1	44.15	44.45	8	603	1.32%
2022/09/12	3	43.40	3	43.17	43.60	0	605	0.00%
2022/09/07	0	0.00	1	42.70	42.70	-1	607	-0.16%
2022/09/06	3	42.30	5	42.72	43.00	-2	608	-0.33%
2022/09/05	1	42.95	0	0.00	42.90	1	615	0.16%
2022/09/02	8	43.73	5	43.72	43.45	3	625	0.48%
2022/09/01	14	43.89	0	0.00	43.95	14	624	2.24%
2022/08/31	4	44.48	14	44.51	44.50	-10	618	-1.62%
2022/08/30	13	44.53	2	44.25	44.95	11	616	1.78%
2022/08/26	48	44.94	0	0.00	44.85	48	614	7.82%
2022/08/25	5	43.87	19	44.22	43.85	-14	604	-2.32%
2022/08/24	23	44.86	2	44.15	44.15	21	602	3.48%
2022/08/23	11	43.39	0	0.00	43.50	11	595	1.85%
2022/08/22	10	42.53	0	0.00	42.75	10	597	1.67%
2022/08/19	1	43.50	0	0.00	42.90	1	601	0.17%
2022/08/18	0	0.00	25	43.33	43.35	-25	631	-3.96%
2022/08/17	0	0.00	28	45.85	45.85	-28	648	-4.32%
2022/08/16	0	0.00	12	45.06	45.40	-12	649	-1.85%
2022/08/15	1	44.30	6	44.12	44.90	-5	654	-0.76%
2022/08/12	2	43.00	4	43.31	43.05	-2	651	-0.31%
2022/08/11	0	0.00	4	43.51	43.70	-4	648	-0.62%
2022/08/10	1	42.90	2	43.00	43.00	-1	640	-0.16%
2022/08/09	0	0.00	3	42.95	43.20	-3	627	-0.48%
2022/08/08	0	0.00	2	42.75	42.90	-2	624	-0.32%
2022/08/05	11	42.05	0	0.00	42.70	11	623	1.77%
2022/08/04	2	40.65	3	41.10	40.80	-1	615	-0.16%
2022/08/03	20	41.29	7	41.46	41.35	13	611	2.13%
2022/08/02	6	42.40	1	43.05	42.70	5	604	0.83%
2022/08/01	0	0.00	15	42.71	42.35	-15	588	-2.55%
2022/07/29	23	41.71	0	0.00	42.65	23	582	3.95%
2022/07/28	3	41.25	0	0.00	40.80	3	568	0.53%
2022/07/27	8	41.11	2	40.80	41.30	6	564	1.06%
2022/07/26	9	40.42	14	40.46	40.65	-5	560	-0.89%
2022/07/22	7	40.64	0	0.00	40.35	7	557	1.25%
2022/07/21	3	39.55	20	39.50	40.00	-17	556	-3.05%
2022/07/20	2	40.30	7	39.89	39.75	-5	555	-0.90%
2022/07/19	5	40.30	8	40.30	40.50	-3	551	-0.54%
2022/07/18	15	39.95	8	39.96	40.00	7	549	1.27%
2022/07/15	0	0.00	10	39.87	40.00	-10	546	-1.83%
2022/07/14	7	40.07	35	39.87	40.15	-28	545	-5.13%
2022/07/13	109	40.69	2	40.85	40.80	107	540	19.78%	大買/鉅額交易
2022/07/12	0	0.00	3	38.48	38.55	-3	528	-0.57%
2022/07/08	18	41.18	7	41.14	41.15	11	511	2.15%
2022/07/07	16	39.74	14	39.89	40.20	2	498	0.40%
2022/07/06	0	0.00	12	39.44	39.00	-12	493	-2.43%
2022/07/05	9	40.50	8	40.41	40.20	1	490	0.20%
2022/07/04	0	0.00	12	39.14	39.20	-12	483	-2.48%
2022/07/01	0	0.00	1	40.80	38.60	-1	479	-0.21%
2022/06/30	20	40.67	0	0.00	40.30	20	471	4.24%
2022/06/29	62	42.88	0	0.00	42.95	62	457	13.56%
2022/06/28	4	43.23	0	0.00	43.00	4	446	0.90%
2022/06/24	9	43.26	44	43.65	42.70	-35	406	-8.62%
2022/06/23	1	42.25	0	0.00	41.60	1	323	0.31%
2022/06/22	14	39.04	0	0.00	39.20	14	268	5.21%
2022/06/21	4	39.31	0	0.00	39.30	4	263	1.52%
2022/06/17	5	38.72	1	38.80	38.70	4	251	1.59%
2022/06/16	12	39.72	0	0.00	38.85	12	250	4.79%
2022/06/15	0	0.00	2	39.20	39.30	-2	246	-0.81%
2022/06/14	0	0.00	27	39.00	38.75	-27	243	-11.10%
2022/06/13	17	40.35	14	40.68	40.80	3	233	1.29%
2022/06/07	24	38.89	0	0.00	39.00	24	216	11.10%
2022/06/06	2	39.05	0	0.00	39.10	2	211	0.94%
2022/05/19	1	37.70	0	0.00	38.15	1	59	1.68%
2022/04/08	0	0.00	1	34.75	34.70	-1	33	-2.97%
2022/03/04	0	0.00	1	34.20	34.25	-1	35	-2.84%
2022/01/10	0	0.00	1	34.35	34.35	-1	37	-2.64%
2022/01/06	0	0.00	1	34.40	34.40	-1	38	-2.62%
2022/01/04	0	0.00	1	34.35	34.40	-1	38	-2.63%
2021/11/12	0	0.00	1	34.10	34.15	-1	44	-2.27%
2021/11/01	0	0.00	1	34.10	34.45	-1	50	-2.00%
2021/10/27	0	0.00	1	34.15	34.35	-1	50	-1.98%
2021/10/20	0	0.00	1	34.35	34.45	-1	56	-1.77%
2021/10/14	0	0.00	1	34.45	34.40	-1	62	-1.59%
2021/10/13	0	0.00	1	34.20	34.20	-1	63	-1.57%
2021/10/08	0	0.00	1	34.65	34.65	-1	72	-1.39%
2021/10/06	0	0.00	1	34.15	34.50	-1	78	-1.27%
2021/10/01	0	0.00	1	34.85	34.45	-1	94	-1.06%
2021/09/29	0	0.00	2	35.10	34.90	-2	101	-1.97%
2021/09/24	0	0.00	1	35.25	35.60	-1	108	-0.93%
2021/09/23	0	0.00	1	34.85	34.95	-1	113	-0.88%
2021/09/22	0	0.00	1	34.40	34.40	-1	121	-0.82%
2021/09/15	0	0.00	1	34.85	34.75	-1	138	-0.72%
2021/09/14	0	0.00	1	35.45	35.30	-1	141	-0.71%
2021/09/13	0	0.00	1	35.10	35.10	-1	142	-0.70%
2021/09/10	0	0.00	1	35.15	35.10	-1	143	-0.70%
2021/09/08	0	0.00	2	35.30	35.20	-2	143	-1.39%
2021/09/06	0	0.00	1	35.70	35.50	-1	147	-0.68%
2021/09/03	0	0.00	1	35.90	36.00	-1	148	-0.67%
2021/08/30	0	0.00	1	37.45	37.90	-1	147	-0.68%
2021/08/27	0	0.00	1	36.95	37.00	-1	146	-0.68%
2021/08/26	0	0.00	1	36.95	37.00	-1	146	-0.68%
2021/08/25	0	0.00	3	36.95	36.95	-3	146	-2.04%
2021/08/23	0	0.00	1	36.80	36.80	-1	154	-0.65%
2021/08/13	0	0.00	2	37.23	37.30	-2	158	-1.26%
2021/08/12	0	0.00	2	37.45	37.75	-2	158	-1.26%
2021/08/11	0	0.00	1	37.60	37.40	-1	160	-0.62%
2021/08/09	0	0.00	2	38.03	37.95	-2	165	-1.21%
2021/07/05	0	0.00	5	39.06	39.50	-5	211	-2.36%
2021/07/02	5	38.82	0	0.00	39.00	5	212	2.36%
2021/06/21	0	0.00	1	37.85	37.85	-1	194	-0.51%
2021/06/09	0	0.00	3	37.67	37.75	-3	197	-1.52%
2021/06/07	0	0.00	1	37.25	37.45	-1	197	-0.51%
2021/06/04	0	0.00	1	37.60	37.50	-1	198	-0.50%
2021/06/03	0	0.00	1	37.95	37.95	-1	198	-0.50%
2021/06/01	0	0.00	3	37.80	37.95	-3	199	-1.51%
2021/05/28	0	0.00	1	38.00	38.20	-1	192	-0.52%
2021/05/27	0	0.00	3	37.62	38.00	-3	187	-1.60%
2021/05/20	0	0.00	1	37.00	37.15	-1	187	-0.53%
2021/05/19	0	0.00	3	36.88	36.95	-3	188	-1.59%
2021/05/05	17	39.94	0	0.00	40.15	17	169	10.03%
2021/04/23	7	41.00	0	0.00	41.50	7	144	4.84%
2021/04/21	7	41.84	1	42.10	42.35	6	140	4.28%
2021/04/19	7	40.74	0	0.00	40.65	7	141	4.95%
2021/03/26	0	0.00	2	40.80	40.90	-2	226	-0.88%
2021/03/25	1	40.95	2	40.90	41.00	-1	225	-0.44%
2021/03/23	0	0.00	2	40.70	41.00	-2	227	-0.88%
2021/03/22	0	0.00	2	41.53	41.70	-2	227	-0.88%
2021/03/19	0	0.00	1	41.40	41.50	-1	226	-0.44%
2021/03/18	0	0.00	1	40.80	41.50	-1	225	-0.44%
2021/03/17	0	0.00	1	40.50	40.55	-1	223	-0.45%
2021/03/16	0	0.00	2	40.13	40.15	-2	223	-0.90%
2021/03/15	0	0.00	1	39.95	40.35	-1	226	-0.44%
2021/03/12	0	0.00	2	40.15	40.35	-2	229	-0.87%
2021/03/11	0	0.00	1	40.20	40.20	-1	231	-0.43%
2021/03/10	0	0.00	3	40.42	40.40	-3	233	-1.28%
2021/02/26	0	0.00	2	39.98	39.80	-2	242	-0.82%
2021/02/04	0	0.00	1	39.30	39.30	-1	247	-0.40%
2021/02/02	0	0.00	1	39.85	39.85	-1	254	-0.39%
2021/01/29	0	0.00	1	41.20	40.35	-1	258	-0.39%
2021/01/27	0	0.00	1	41.05	40.90	-1	259	-0.39%
2021/01/26	0	0.00	1	41.00	41.00	-1	258	-0.39%
2021/01/25	1	41.25	0	0.00	41.25	1	258	0.39%
2021/01/22	0	0.00	14	40.32	40.75	-14	259	-5.40%
2021/01/21	0	0.00	8	40.87	40.70	-8	256	-3.12%
2021/01/20	0	0.00	2	41.08	40.65	-2	259	-0.77%
2021/01/15	1	41.60	0	0.00	41.80	1	254	0.39%
2021/01/08	1	44.10	0	0.00	43.95	1	230	0.43%
2021/01/04	1	43.20	0	0.00	45.30	1	209	0.48%
2020/12/31	2	42.55	0	0.00	42.40	2	184	1.09%
2020/12/28	7	41.44	0	0.00	43.75	7	179	3.90%
2020/12/25	2	41.10	0	0.00	41.15	2	165	1.21%
2020/12/24	1	40.85	0	0.00	41.05	1	167	0.60%
2020/12/23	1	41.05	0	0.00	40.60	1	172	0.58%
2020/12/22	1	41.50	0	0.00	40.65	1	177	0.56%
2020/12/21	2	40.98	0	0.00	41.20	2	180	1.11%
2020/12/18	1	41.25	0	0.00	41.00	1	183	0.54%
2020/12/17	2	41.63	0	0.00	41.50	2	184	1.08%
2020/12/16	1	42.15	0	0.00	41.70	1	193	0.52%
2020/12/14	4	42.60	0	0.00	42.45	4	224	1.78%
2020/12/10	1	42.50	0	0.00	42.60	1	237	0.42%
2020/12/09	1	42.40	0	0.00	42.70	1	259	0.39%
2020/12/08	4	41.85	0	0.00	41.35	4	265	1.50%
2020/12/04	2	42.10	0	0.00	42.00	2	263	0.76%
2020/11/26	5	43.25	0	0.00	43.15	5	350	1.42%
2020/11/24	0	0.00	3	43.35	43.00	-3	383	-0.78%
2020/11/18	9	42.87	0	0.00	42.85	9	432	2.08%
2020/11/17	1	42.95	0	0.00	43.00	1	434	0.23%
2020/11/13	3	43.18	13	43.17	42.95	-10	441	-2.27%
2020/11/12	7	43.09	0	0.00	43.20	7	444	1.58%
2020/11/06	0	0.00	2	41.90	41.85	-2	434	-0.46%
2020/11/05	1	42.00	6	41.95	41.85	-5	436	-1.15%
2020/11/04	3	42.25	0	0.00	42.10	3	436	0.69%
2020/11/02	0	0.00	10	42.32	42.05	-10	441	-2.27%
2020/10/30	8	42.22	2	42.20	42.80	6	452	1.33%
2020/10/29	0	0.00	2	42.50	42.40	-2	472	-0.42%
2020/10/19	1	42.70	0	0.00	42.75	1	508	0.20%
2020/10/16	0	0.00	6	43.04	42.50	-6	509	-1.18%
2020/10/15	2	43.08	4	43.26	42.90	-2	508	-0.39%
2020/10/14	18	42.81	0	0.00	43.50	18	507	3.55%
2020/10/13	4	42.63	3	42.57	42.50	1	506	0.20%
2020/10/08	0	0.00	1	42.95	43.30	-1	515	-0.19%
2020/10/06	0	0.00	2	42.68	42.60	-2	513	-0.39%
2020/10/05	0	0.00	1	42.20	42.60	-1	511	-0.20%
2020/09/30	0	0.00	5	41.49	42.70	-5	515	-0.97%
2020/09/28	2	40.80	7	40.91	41.05	-5	552	-0.90%
2020/09/25	0	0.00	9	41.67	40.80	-9	557	-1.61%
2020/09/24	0	0.00	21	43.21	42.85	-21	554	-3.78%
2020/09/23	0	0.00	26	43.46	44.40	-26	552	-4.71%
2020/09/21	2	45.60	1	44.90	44.50	1	550	0.18%
2020/09/18	10	45.54	0	0.00	45.85	10	542	1.84%
2020/09/17	30	45.31	0	0.00	45.00	30	519	5.78%
2020/09/16	4	45.14	0	0.00	45.15	4	525	0.76%
2020/09/15	4	44.98	0	0.00	45.20	4	525	0.76%
2020/09/14	4	45.19	5	45.09	44.95	-1	543	-0.18%
2020/09/11	0	0.00	4	44.35	44.80	-4	524	-0.76%
2020/09/10	1	44.40	5	44.57	44.70	-4	527	-0.76%
2020/09/04	8	44.15	0	0.00	44.65	8	535	1.49%
2020/09/03	13	45.43	0	0.00	45.00	13	535	2.43%
2020/09/02	0	0.00	2	45.50	45.50	-2	527	-0.38%
2020/09/01	9	45.97	45	46.36	45.70	-36	517	-6.96%
2020/08/31	3	45.80	0	0.00	45.30	3	470	0.64%
2020/08/28	5	45.56	0	0.00	45.10	5	463	1.08%
2020/08/27	19	44.79	0	0.00	45.75	19	486	3.90%
2020/08/26	32	43.03	0	0.00	43.60	32	479	6.68%
2020/08/24	0	0.00	4	42.85	42.85	-4	478	-0.84%
2020/08/21	0	0.00	14	42.50	42.85	-14	487	-2.87%
2020/08/20	2	42.30	20	42.20	41.60	-18	499	-3.61%
2020/08/19	0	0.00	5	44.43	44.10	-5	538	-0.93%
2020/08/17	10	44.14	0	0.00	44.35	10	547	1.83%
2020/08/14	0	0.00	6	43.80	44.25	-6	556	-1.08%
2020/08/13	0	0.00	3	43.70	43.60	-3	598	-0.50%
2020/08/11	8	43.82	6	43.93	43.75	2	631	0.32%
2020/08/10	1	43.75	3	44.05	43.60	-2	630	-0.32%
2020/08/07	2	45.00	0	0.00	44.50	2	632	0.32%
2020/08/06	3	45.32	0	0.00	44.85	3	633	0.47%
2020/08/05	6	45.20	1	44.95	45.15	5	633	0.79%
2020/08/04	0	0.00	2	45.25	44.90	-2	626	-0.32%
2020/08/03	1	44.30	0	0.00	44.65	1	607	0.16%
2020/07/27	1	43.90	3	43.80	43.15	-2	591	-0.34%
2020/07/24	1	43.90	0	0.00	43.90	1	594	0.17%
2020/07/23	2	45.00	0	0.00	44.90	2	593	0.34%
2020/07/21	0	0.00	3	45.25	45.20	-3	597	-0.50%
2020/07/20	1	44.85	0	0.00	45.10	1	597	0.17%
2020/07/17	28	45.57	3	45.37	45.30	25	598	4.18%
2020/07/16	1	45.05	0	0.00	45.90	1	590	0.17%
2020/07/15	1	43.20	0	0.00	42.90	1	592	0.17%
2020/07/14	0	0.00	2	43.98	43.60	-2	600	-0.33%
2020/07/13	0	0.00	1	44.35	44.45	-1	605	-0.17%
2020/07/10	0	0.00	10	44.64	44.05	-10	639	-1.56%
2020/07/09	0	0.00	8	45.59	45.10	-8	644	-1.24%
2020/07/08	1	45.90	2	46.05	45.60	-1	644	-0.16%
2020/07/07	14	46.18	28	46.13	46.00	-14	638	-2.19%
2020/07/06	5	44.54	10	45.69	46.60	-5	607	-0.82%
2020/07/03	7	44.78	3	44.57	44.30	4	615	0.65%
2020/07/02	16	44.49	0	0.00	44.45	16	624	2.56%
2020/07/01	2	44.03	0	0.00	43.95	2	624	0.32%
2020/06/29	0	0.00	2	43.75	43.50	-2	628	-0.32%
2020/06/24	1	44.55	0	0.00	44.55	1	630	0.16%
2020/06/23	0	0.00	4	44.40	44.50	-4	648	-0.62%
2020/06/22	0	0.00	5	44.55	44.40	-5	646	-0.77%
2020/06/19	3	44.50	3	44.98	45.05	0	647	0.00%
2020/06/17	0	0.00	4	44.18	44.80	-4	625	-0.64%
2020/06/15	0	0.00	3	42.20	42.05	-3	623	-0.48%
2020/06/12	0	0.00	1	43.00	43.00	-1	623	-0.16%
2020/06/11	9	43.49	6	43.03	42.75	3	625	0.48%
2020/06/10	4	45.23	0	0.00	44.10	4	625	0.64%
2020/06/09	12	45.98	12	45.40	45.30	0	626	0.00%
2020/06/08	2	45.75	0	0.00	45.30	2	631	0.32%
2020/06/05	6	46.65	3	46.40	46.25	3	637	0.47%
2020/06/04	7	46.62	0	0.00	46.40	7	634	1.10%
2020/06/03	0	0.00	4	46.40	45.80	-4	630	-0.63%
2020/06/02	7	45.42	9	45.77	45.25	-2	590	-0.34%
2020/06/01	42	44.86	2	44.85	44.95	40	564	7.09%
2020/05/29	8	43.78	2	43.15	44.20	6	553	1.08%
2020/05/27	0	0.00	15	44.25	44.00	-15	548	-2.74%
2020/05/26	0	0.00	6	44.98	45.35	-6	540	-1.11%
2020/05/25	8	42.12	2	43.80	43.80	6	497	1.21%
2020/05/22	0	0.00	6	42.40	42.00	-6	492	-1.22%
2020/05/21	0	0.00	1	43.30	43.45	-1	489	-0.20%
2020/05/20	3	42.80	97	42.67	43.00	-94	480	-19.58%
2020/05/19	71	41.17	0	0.00	42.00	71	439	16.14%
2020/05/18	0	0.00	1	39.00	39.60	-1	416	-0.24%
2020/05/15	0	0.00	4	39.26	38.40	-4	412	-0.97%
2020/05/14	0	0.00	7	39.44	38.95	-7	417	-1.68%
2020/05/13	3	39.97	15	39.99	40.05	-12	416	-2.88%
2020/05/12	0	0.00	15	39.96	39.85	-15	420	-3.57%
2020/05/11	51	40.44	0	0.00	40.35	51	425	11.99%
2020/05/08	2	39.90	0	0.00	39.90	2	424	0.47%
2020/05/07	0	0.00	2	39.60	40.00	-2	427	-0.47%
2020/05/06	0	0.00	9	40.05	39.50	-9	434	-2.07%
2020/05/05	11	40.42	14	39.99	39.75	-3	436	-0.69%
2020/05/04	0	0.00	32	40.24	40.10	-32	442	-7.23%
2020/04/30	28	41.36	0	0.00	41.30	28	446	6.27%
2020/04/29	19	40.77	0	0.00	40.70	19	447	4.24%
2020/04/28	1	40.70	1	40.50	40.35	0	453	0.00%
2020/04/22	5	40.50	4	40.04	40.45	1	505	0.20%
2020/04/21	0	0.00	31	41.11	40.00	-31	519	-5.97%
2020/04/20	40	42.03	13	42.06	42.00	27	535	5.04%
2020/04/17	0	0.00	5	40.75	41.95	-5	545	-0.92%
2020/04/16	0	0.00	9	41.28	41.20	-9	548	-1.64%
2020/04/15	39	41.18	1	41.50	42.10	38	559	6.79%
2020/04/14	25	38.75	0	0.00	39.65	25	544	4.59%
2020/04/13	10	38.46	0	0.00	38.05	10	556	1.80%
2020/04/10	12	39.00	0	0.00	39.00	12	570	2.10%
2020/04/09	4	38.93	2	39.15	38.85	2	605	0.33%
2020/04/08	17	39.81	6	38.66	39.60	11	630	1.75%
2020/04/07	28	37.08	0	0.00	38.50	28	641	4.37%
2020/04/06	14	36.14	5	36.17	36.10	9	652	1.38%
2020/04/01	9	36.49	0	0.00	36.35	9	712	1.26%
2020/03/31	4	36.86	0	0.00	35.95	4	742	0.54%
2020/03/30	2	36.05	3	36.55	36.40	-1	745	-0.13%
2020/03/27	0	0.00	24	37.12	36.80	-24	747	-3.21%
2020/03/26	6	35.07	15	36.12	36.55	-9	738	-1.22%
2020/03/25	21	35.03	6	35.04	34.65	15	737	2.03%
2020/03/24	7	32.71	4	33.01	33.05	3	769	0.39%
2020/03/23	0	0.00	2	31.18	31.25	-2	814	-0.25%
2020/03/20	5	31.87	1	30.80	32.45	4	878	0.46%
2020/03/19	3	30.70	2	30.20	29.50	1	877	0.11%
2020/03/18	6	33.65	8	33.78	32.70	-2	879	-0.23%
2020/03/16	0	0.00	14	38.44	35.85	-14	975	-1.44%
2020/03/13	0	0.00	8	37.64	39.00	-8	971	-0.82%
2020/03/12	0	0.00	58	41.93	41.00	-58	962	-6.03%
2020/03/11	3	44.90	3	43.90	43.90	0	958	0.00%
2020/03/10	2	42.90	8	42.84	43.00	-6	948	-0.63%
2020/03/09	8	44.41	6	44.68	43.65	2	946	0.21%
2020/03/06	4	46.56	20	46.63	46.35	-16	942	-1.70%
2020/03/05	6	47.37	4	47.34	47.15	2	945	0.21%
2020/03/04	11	46.96	11	46.89	46.90	0	964	0.00%
2020/03/03	21	47.31	6	47.83	47.35	15	1,029	1.46%
2020/03/02	20	45.55	0	0.00	46.40	20	1,031	1.94%
2020/02/27	25	46.50	21	46.91	45.70	4	1,029	0.39%
2020/02/26	14	47.67	7	47.71	47.55	7	1,023	0.68%
2020/02/25	38	47.56	11	47.50	47.70	27	1,023	2.64%
2020/02/24	5	48.21	17	48.36	48.05	-12	1,022	-1.17%
2020/02/21	3	48.85	5	49.14	48.90	-2	1,019	-0.20%
2020/02/20	8	49.90	6	49.62	49.25	2	1,017	0.20%
2020/02/19	6	49.28	7	49.21	49.40	-1	1,016	-0.10%
2020/02/18	12	49.39	12	49.13	48.85	0	1,014	0.00%
2020/02/17	24	48.88	7	49.06	49.10	17	1,024	1.66%
2020/02/14	12	49.84	6	50.00	50.00	6	1,025	0.58%
2020/02/13	4	50.10	32	50.22	49.80	-28	1,029	-2.72%
2020/02/12	17	49.40	28	50.33	50.60	-11	1,025	-1.07%
2020/02/11	23	49.03	0	0.00	49.05	23	1,018	2.26%
2020/02/10	5	48.65	0	0.00	48.45	5	1,015	0.49%
2020/02/07	0	0.00	50	49.51	49.35	-50	1,011	-4.94%
2020/02/06	10	50.34	0	0.00	50.20	10	1,005	0.99%
2020/02/05	11	50.64	0	0.00	50.00	11	1,001	1.10%
2020/02/04	0	0.00	1	50.50	50.80	-1	993	-0.10%
2020/02/03	47	48.47	1	48.65	49.30	46	990	4.64%
2020/01/31	17	50.48	7	50.49	50.50	10	985	1.01%
2020/01/30	19	50.85	18	51.21	50.10	1	989	0.10%
2020/01/20	12	55.73	9	55.93	55.60	3	1,000	0.30%
2020/01/17	2	55.30	0	0.00	55.30	2	988	0.20%
2020/01/16	5	55.70	0	0.00	55.70	5	977	0.51%
2020/01/15	25	55.98	0	0.00	55.80	25	963	2.59%
2020/01/14	9	55.93	19	55.83	55.60	-10	948	-1.05%
2020/01/13	10	53.86	37	54.93	55.00	-27	927	-2.91%
2020/01/10	41	53.25	0	0.00	53.00	41	904	4.54%
2020/01/09	16	55.19	11	54.45	53.70	5	906	0.55%
2020/01/08	26	54.30	39	54.92	54.00	-13	893	-1.46%
2020/01/07	21	54.06	26	54.44	54.40	-5	874	-0.57%
2020/01/06	18	54.27	9	54.10	54.00	9	856	1.05%
2020/01/03	11	54.78	141	55.51	55.40	-130	841	-15.46%	大賣/鉅額交易
2020/01/02	54	54.66	51	55.50	56.50	3	806	0.37%
2019/12/31	15	53.55	27	54.01	54.00	-12	773	-1.55%
2019/12/30	26	53.63	2	53.60	53.30	24	744	3.22%
2019/12/27	3	52.93	53	52.74	53.60	-50	723	-6.91%
2019/12/26	39	49.78	6	50.35	51.80	33	662	4.98%
2019/12/25	0	0.00	6	50.92	50.10	-6	629	-0.95%
2019/12/24	10	50.24	2	50.55	50.60	8	627	1.27%
2019/12/23	10	49.97	2	50.90	49.95	8	622	1.28%
2019/12/20	12	51.13	5	51.28	51.00	7	612	1.14%
2019/12/19	11	51.69	14	51.21	51.50	-3	601	-0.50%
2019/12/18	4	51.33	0	0.00	51.30	4	563	0.71%
2019/12/17	0	0.00	8	48.50	49.55	-8	518	-1.54%
2019/12/16	0	0.00	2	48.10	47.95	-2	453	-0.44%
2019/12/12	3	49.33	29	49.03	49.30	-26	441	-5.88%
2019/12/11	1	48.35	10	47.35	49.85	-9	407	-2.21%
2019/12/10	0	0.00	4	46.14	46.35	-4	344	-1.16%
2019/12/09	0	0.00	8	45.84	45.70	-8	350	-2.28%
2019/12/06	4	46.09	10	45.43	46.00	-6	358	-1.67%
2019/12/05	0	0.00	10	45.27	45.20	-10	361	-2.77%
2019/12/04	0	0.00	14	45.17	45.10	-14	366	-3.82%
2019/12/03	0	0.00	7	45.31	45.55	-7	377	-1.85%
2019/12/02	2	45.60	10	45.20	45.20	-8	415	-1.92%
2019/11/29	3	47.02	57	46.82	46.10	-54	413	-13.05%
2019/11/28	11	47.28	13	46.49	48.10	-2	404	-0.49%
2019/11/27	3	45.20	3	43.60	45.60	0	344	0.00%
2019/11/26	0	0.00	5	43.89	43.60	-5	341	-1.46%
2019/11/25	1	44.30	2	43.95	43.90	-1	347	-0.29%
2019/11/22	0	0.00	4	43.93	43.95	-4	363	-1.10%
2019/11/21	0	0.00	11	44.11	44.05	-11	387	-2.84%
2019/11/20	1	44.85	2	44.80	44.70	-1	428	-0.23%
2019/11/19	0	0.00	8	45.03	44.90	-8	452	-1.77%
2019/11/18	0	0.00	1	45.25	45.20	-1	491	-0.20%
2019/11/15	7	45.17	0	0.00	45.10	7	548	1.28%
2019/11/14	2	45.55	12	45.41	45.35	-10	625	-1.60%
2019/11/13	2	46.00	0	0.00	46.75	2	678	0.29%
2019/11/12	2	46.10	0	0.00	46.15	2	695	0.29%
2019/11/11	0	0.00	4	44.85	44.95	-4	689	-0.58%
2019/11/05	0	0.00	4	45.15	45.10	-4	683	-0.59%
2019/11/04	2	45.33	0	0.00	45.30	2	680	0.29%
2019/11/01	1	44.60	0	0.00	45.00	1	679	0.15%
2019/10/22	6	43.95	0	0.00	43.90	6	620	0.97%
2019/10/18	2	44.28	0	0.00	44.15	2	617	0.32%
2019/10/17	6	45.25	0	0.00	45.10	6	614	0.98%
2019/10/16	7	44.21	0	0.00	44.30	7	598	1.17%
2019/10/15	12	43.92	0	0.00	43.60	12	594	2.02%
2019/10/14	9	44.11	0	0.00	44.15	9	592	1.52%
2019/10/09	10	43.85	0	0.00	44.15	10	589	1.70%
2019/10/08	5	43.70	0	0.00	43.65	5	587	0.85%
2019/10/07	2	43.73	0	0.00	43.60	2	586	0.34%
2019/10/04	8	43.25	0	0.00	43.55	8	585	1.37%
2019/10/03	29	42.37	0	0.00	42.75	29	582	4.98%
2019/10/02	22	42.32	0	0.00	42.60	22	581	3.78%
2019/10/01	1	42.90	0	0.00	42.90	1	580	0.17%
2019/09/27	9	42.75	0	0.00	42.60	9	581	1.55%
2019/09/26	13	43.88	0	0.00	43.65	13	576	2.25%
2019/09/25	9	43.82	0	0.00	43.85	9	575	1.56%
2019/09/23	4	43.71	0	0.00	43.65	4	573	0.70%
2019/09/12	2	44.13	0	0.00	43.85	2	556	0.36%
2019/09/11	6	44.33	0	0.00	44.00	6	552	1.09%
2019/09/04	6	46.27	0	0.00	46.00	6	504	1.19%
2019/09/03	3	43.27	0	0.00	43.35	3	464	0.65%
2019/08/29	3	44.47	0	0.00	44.50	3	445	0.67%
2019/04/29	0	36.15	0	0.00	35.30	0	83	0.05%
2018/10/02	0	0.00	3	40.02	40.05	-3	140	-2.14%
2018/08/13	0	0.00	2	42.85	42.20	-2	111	-1.80%
2018/08/03	0	0.00	1	41.50	41.80	-1	98	-1.02%
2018/08/02	0	0.00	3	41.62	41.80	-3	99	-3.02%
2018/08/01	0	0.00	1	41.90	42.00	-1	99	-1.00%
2018/07/10	0	0.00	1	42.95	43.00	-1	99	-1.01%
2018/07/04	0	0.00	1	42.40	42.50	-1	97	-1.03%
2018/06/20	1	41.55	0	0.00	41.35	1	78	1.27%
2018/06/19	0	0.00	1	41.55	41.60	-1	76	-1.30%
2018/06/14	1	41.95	0	0.00	41.65	1	77	1.30%
2018/06/01	3	40.93	0	0.00	41.30	3	64	4.68%
2018/05/15	1	39.55	0	0.00	39.60	1	61	1.63%
2018/04/13	0	0.00	2	39.68	39.80	-2	94	-2.11%
2018/04/12	0	0.00	2	39.58	39.60	-2	97	-2.04%
2018/04/10	0	0.00	3	39.40	39.60	-3	99	-3.00%
2018/04/09	0	0.00	3	39.87	39.85	-3	100	-2.98%
2018/04/03	0	0.00	2	39.93	39.95	-2	101	-1.97%
2018/03/30	0	0.00	1	39.80	39.55	-1	103	-0.97%
2018/03/07	0	0.00	2	40.88	40.80	-2	107	-1.87%
2018/01/17	0	0.00	7	43.23	43.55	-7	132	-5.29%
2018/01/16	0	0.00	5	42.54	42.75	-5	131	-3.79%
2018/01/15	0	0.00	8	43.06	42.85	-8	131	-6.10%
2018/01/12	0	0.00	2	43.35	43.30	-2	129	-1.54%
2018/01/11	0	0.00	5	43.12	43.10	-5	129	-3.86%
2018/01/10	0	0.00	2	43.40	43.45	-2	129	-1.55%
2018/01/09	0	0.00	3	43.97	44.00	-3	127	-2.36%
2018/01/08	3	43.70	2	43.65	43.60	1	124	0.80%
2018/01/05	0	0.00	2	42.95	43.20	-2	123	-1.62%
2018/01/04	0	0.00	6	43.09	43.20	-6	124	-4.81%