世禾 (3551)-台灣摩根士丹利券商分點個股進出

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

世禾

(3551)

可現股當沖

股價
109.0
漲跌
▲0.5
漲幅
+0.46%
成交量
583張
產業
上櫃綠能環保類類股
171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

世禾 (3551)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
2024/05/16	0	0.00	6	109.25	109.00	-6	1,681	-0.36%
2024/05/15	3	108.50	62	110.94	108.50	-59	1,685	-3.50%
2024/05/14	1	110.00	5	110.20	110.00	-4	1,678	-0.24%
2024/05/13	2	108.25	48	107.46	106.00	-46	1,671	-2.75%
2024/05/10	10	105.35	18	106.08	105.50	-8	1,674	-0.48%
2024/05/09	2	105.50	46	107.68	105.50	-44	1,678	-2.62%
2024/05/08	0	0.00	8	108.88	109.00	-8	1,673	-0.48%
2024/05/07	3	105.83	6	107.33	107.00	-3	1,669	-0.18%
2024/05/06	6	105.00	3	106.33	105.00	3	1,667	0.18%
2024/05/03	3	104.00	1	104.50	103.00	2	1,662	0.12%
2024/05/02	0	0.00	20	105.73	105.50	-20	1,661	-1.20%
2024/04/30	4	109.50	6	108.50	107.50	-2	1,667	-0.12%
2024/04/29	17	107.62	10	107.90	108.50	7	1,666	0.42%
2024/04/25	0	0.00	4	107.38	106.00	-4	1,679	-0.24%
2024/04/24	9	109.22	0	0.00	108.50	9	1,680	0.54%
2024/04/23	18	106.28	2	106.00	106.00	16	1,677	0.95%
2024/04/22	15	104.20	9	107.39	104.00	6	1,674	0.36%
2024/04/19	0	0.00	25	109.54	108.00	-25	1,671	-1.50%
2024/04/17	63	115.67	1	116.50	117.00	62	1,651	3.75%
2024/04/16	55	111.54	1	110.50	110.00	54	1,635	3.30%
2024/04/15	35	119.96	8	119.00	119.00	27	1,622	1.66%
2024/04/12	9	118.00	0	0.00	118.00	9	1,614	0.56%
2024/04/11	6	116.67	4	116.00	117.00	2	1,608	0.12%
2024/04/10	23	124.72	5	124.50	124.50	18	1,582	1.14%
2024/04/09	0	0.00	66	123.92	124.50	-66	1,569	-4.21%
2024/04/08	38	123.46	19	123.34	124.00	19	1,523	1.25%
2024/04/03	8	122.75	4	124.38	123.00	4	1,506	0.27%
2024/04/02	56	130.00	44	126.60	127.00	12	1,488	0.81%
2024/04/01	31	124.21	58	123.90	123.50	-27	1,404	-1.92%
2024/03/29	19	121.55	142	124.02	129.00	-123	1,343	-9.16%	大賣/鉅額交易
2024/03/28	23	118.83	7	116.79	121.00	16	1,226	1.30%
2024/03/27	1	110.00	0	0.00	110.00	1	1,183	0.08%
2024/03/26	0	0.00	3	109.00	109.00	-3	1,178	-0.25%
2024/03/25	18	111.14	0	0.00	111.00	18	1,168	1.54%
2024/03/22	2	107.00	0	0.00	107.00	2	1,155	0.17%
2024/03/20	0	0.00	8	109.25	108.50	-8	1,147	-0.70%
2024/03/19	0	0.00	4	108.63	109.00	-4	1,140	-0.35%
2024/03/18	69	104.22	0	0.00	109.00	69	1,136	6.07%
2024/03/15	18	103.03	18	103.61	101.00	0	1,127	0.00%
2024/03/14	84	104.69	5	105.50	104.00	79	1,119	7.06%
2024/03/13	22	108.52	10	110.55	107.00	12	1,106	1.08%
2024/03/12	21	114.57	2	113.75	113.00	19	1,088	1.75%
2024/03/11	35	109.74	4	109.00	108.50	31	1,074	2.88%
2024/03/08	101	107.55	9	109.22	105.00	92	1,063	8.65%	大買/
2024/03/07	0	0.00	107	120.17	115.50	-107	1,027	-10.42%	大賣/鉅額交易
2024/03/06	47	112.85	38	118.57	120.50	9	979	0.92%
2024/03/05	89	113.85	27	118.00	113.00	62	902	6.87%
2024/03/04	43	119.56	7	121.64	118.50	36	874	4.12%
2024/03/01	31	121.66	59	121.43	121.00	-28	857	-3.26%
2024/02/29	16	124.44	20	124.33	126.50	-4	822	-0.49%
2024/02/27	22	123.82	0	0.00	122.50	22	812	2.71%
2024/02/26	17	126.91	132	127.34	126.00	-115	774	-14.84%	大賣/鉅額交易
2024/02/23	41	125.49	58	125.89	129.00	-17	712	-2.38%
2024/02/22	9	128.00	89	125.57	124.50	-80	643	-12.44%
2024/02/21	30	114.62	7	108.43	116.50	23	535	4.30%
2024/02/20	4	109.50	101	103.75	106.00	-97	475	-20.39%	大賣/
2024/02/19	6	99.80	24	101.22	104.00	-18	424	-4.24%
2024/02/16	35	97.41	0	0.00	101.00	35	406	8.62%
2024/02/15	4	95.53	0	0.00	95.70	4	392	1.02%
2024/02/05	0	0.00	34	98.21	95.90	-34	386	-8.80%
2024/02/02	8	93.25	0	0.00	98.00	8	366	2.18%
2024/02/01	0	0.00	11	92.40	91.50	-11	348	-3.16%
2024/01/31	3	90.00	2	89.60	90.90	1	340	0.29%
2024/01/30	2	89.20	0	0.00	90.00	2	336	0.59%
2024/01/26	1	90.50	3	90.30	90.00	-2	329	-0.61%
2024/01/25	2	90.05	0	0.00	90.30	2	327	0.61%
2024/01/24	25	93.53	1	94.20	91.10	24	324	7.39%
2024/01/23	0	0.00	1	90.30	90.90	-1	315	-0.32%
2024/01/22	12	89.87	0	0.00	90.50	12	313	3.83%
2024/01/19	35	87.91	1	85.70	87.20	34	300	11.33%
2024/01/18	0	0.00	5	84.86	84.70	-5	289	-1.73%
2024/01/17	1	84.90	2	85.00	85.00	-1	283	-0.35%
2024/01/16	8	85.53	0	0.00	85.80	8	282	2.84%
2024/01/15	18	86.49	0	0.00	86.60	18	280	6.42%
2024/01/12	10	86.62	5	86.52	86.20	5	272	1.83%
2024/01/11	5	87.30	0	0.00	86.90	5	268	1.86%
2024/01/10	2	87.45	0	0.00	87.20	2	263	0.76%
2024/01/09	5	88.26	0	0.00	88.40	5	261	1.92%
2024/01/08	5	87.62	0	0.00	88.20	5	256	1.95%
2024/01/04	6	88.40	0	0.00	88.80	6	244	2.46%
2024/01/02	2	87.00	2	86.90	86.80	0	229	0.00%
2023/12/29	5	86.00	0	0.00	84.60	5	221	2.26%
2023/12/28	32	84.63	0	0.00	85.50	32	212	15.03%
2023/12/26	19	80.81	0	0.00	80.50	19	203	9.34%
2023/12/22	3	79.20	0	0.00	79.00	3	200	1.50%
2023/12/13	5	83.24	0	0.00	83.70	5	189	2.64%
2023/12/11	0	0.00	1	81.40	81.40	-1	181	-0.55%
2023/12/08	11	81.26	0	0.00	81.70	11	179	6.14%
2023/12/06	16	80.23	0	0.00	81.10	16	167	9.53%
2023/12/01	7	79.27	0	0.00	78.90	7	151	4.62%
2023/11/30	9	79.56	0	0.00	80.20	9	149	6.02%
2023/11/29	3	79.23	0	0.00	79.70	3	144	2.07%
2023/11/28	35	81.04	0	0.00	81.80	35	137	25.37%
2023/11/10	0	0.00	2	71.70	71.80	-2	100	-1.98%
2023/11/09	0	0.00	1	72.50	72.60	-1	103	-0.97%
2023/11/07	0	0.00	11	72.97	73.30	-11	112	-9.76%
2023/10/27	0	0.00	2	72.25	72.50	-2	149	-1.34%
2023/10/26	0	0.00	2	71.80	71.80	-2	149	-1.33%
2023/10/11	0	0.00	10	73.26	74.10	-10	184	-5.42%
2023/10/05	0	0.00	2	74.60	74.90	-2	202	-0.99%
2023/09/26	0	0.00	2	73.95	73.70	-2	214	-0.93%
2023/09/25	0	0.00	1	73.90	74.10	-1	214	-0.47%
2023/09/21	0	0.00	3	73.63	74.00	-3	215	-1.39%
2023/09/20	0	0.00	1	74.60	74.60	-1	214	-0.47%
2023/09/18	1	74.80	0	0.00	74.70	1	216	0.46%
2023/09/15	1	75.00	0	0.00	74.90	1	217	0.46%
2023/09/14	6	74.88	0	0.00	75.70	6	217	2.76%
2023/09/13	3	74.47	0	0.00	74.20	3	216	1.39%
2023/09/07	9	73.07	1	72.90	73.20	8	254	3.15%
2023/09/05	2	73.80	0	0.00	73.80	2	284	0.70%
2023/09/04	1	74.40	0	0.00	74.40	1	284	0.35%
2023/09/01	8	74.95	0	0.00	74.80	8	288	2.77%
2023/08/31	23	74.21	0	0.00	74.20	23	284	8.10%
2023/08/30	2	72.30	0	0.00	72.40	2	277	0.72%
2023/08/28	0	0.00	10	68.98	69.70	-10	268	-3.72%
2023/08/25	1	68.60	6	68.30	69.50	-5	267	-1.87%
2023/08/24	3	69.27	0	0.00	69.00	3	267	1.12%
2023/08/23	4	69.13	0	0.00	69.10	4	268	1.49%
2023/08/21	11	67.93	0	0.00	68.10	11	271	4.05%
2023/08/18	0	0.00	4	68.88	68.40	-4	270	-1.48%
2023/08/17	0	0.00	11	69.23	69.20	-11	267	-4.11%
2023/08/16	3	68.90	1	68.80	68.80	2	268	0.75%
2023/08/15	7	68.41	13	68.10	68.50	-6	272	-2.21%
2023/08/14	5	68.60	2	68.10	68.20	3	270	1.11%
2023/08/11	4	69.80	4	71.68	69.50	0	267	0.00%
2023/08/10	0	0.00	1	73.30	73.20	-1	259	-0.38%
2023/08/09	0	0.00	2	73.75	73.80	-2	257	-0.78%
2023/08/08	5	73.20	0	0.00	73.40	5	254	1.97%
2023/08/07	8	73.94	0	0.00	73.80	8	250	3.19%
2023/08/04	0	0.00	3	72.47	73.40	-3	245	-1.22%
2023/08/02	0	0.00	1	69.40	71.40	-1	234	-0.43%
2023/07/31	1	70.00	0	0.00	70.00	1	225	0.44%
2023/07/28	6	69.12	0	0.00	69.80	6	224	2.67%
2023/07/27	13	69.60	0	0.00	69.50	13	223	5.83%
2023/07/26	4	70.33	0	0.00	70.30	4	220	1.81%
2023/07/25	7	70.64	0	0.00	70.50	7	220	3.18%
2023/07/21	5	72.34	0	0.00	71.80	5	212	2.35%
2023/07/17	5	72.86	0	0.00	73.50	5	200	2.49%
2023/07/10	0	0.00	5	69.02	70.80	-5	168	-2.96%
2023/07/07	0	0.00	1	68.00	68.80	-1	162	-0.61%
2023/07/06	1	69.70	0	0.00	69.60	1	161	0.62%
2023/07/04	5	68.66	0	0.00	68.50	5	155	3.21%
2023/06/30	0	0.00	1	68.60	68.80	-1	154	-0.65%
2023/06/29	1	68.70	0	0.00	68.60	1	154	0.65%
2023/06/28	8	68.10	0	0.00	67.80	8	154	5.18%
2023/06/27	3	67.80	0	0.00	67.80	3	154	1.94%
2023/06/21	0	0.00	4	68.45	69.00	-4	152	-2.62%
2023/06/20	4	67.80	0	0.00	67.70	4	151	2.63%
2023/06/15	13	68.81	0	0.00	68.60	13	147	8.83%
2023/05/04	0	0.00	2	59.30	59.50	-2	73	-2.72%
2023/05/03	0	0.00	2	59.05	59.00	-2	73	-2.72%
2023/04/27	0	0.00	2	58.90	58.90	-2	73	-2.71%
2023/04/26	0	0.00	4	58.90	59.30	-4	73	-5.42%
2023/04/21	0	0.00	2	59.70	59.90	-2	71	-2.81%
2023/04/20	0	0.00	2	60.50	60.40	-2	69	-2.86%
2023/04/19	0	0.00	3	60.90	60.90	-3	68	-4.35%
2023/03/23	11	60.91	0	0.00	61.00	11	61	17.96%
2023/03/22	0	0.00	4	60.78	60.70	-4	60	-6.62%
2023/03/20	0	0.00	2	60.60	60.70	-2	59	-3.38%
2023/01/04	0	0.00	2	58.15	58.00	-2	59	-3.37%
2022/12/01	0	0.00	1	58.40	58.60	-1	76	-1.30%
2022/11/08	0	0.00	2	54.80	54.80	-2	79	-2.53%
2022/11/03	0	0.00	2	52.35	52.50	-2	80	-2.49%
2022/10/27	0	0.00	2	49.80	49.85	-2	83	-2.39%
2022/10/26	0	0.00	3	49.47	49.50	-3	84	-3.53%
2022/10/25	0	0.00	4	49.78	49.75	-4	85	-4.69%
2022/10/24	0	0.00	2	50.20	50.20	-2	86	-2.32%
2022/10/20	0	0.00	6	49.98	50.00	-6	90	-6.62%
2022/10/18	0	0.00	4	50.30	50.40	-4	93	-4.30%
2022/10/14	0	0.00	4	50.95	51.20	-4	98	-4.05%
2022/10/13	0	0.00	2	50.40	50.20	-2	100	-2.00%
2022/10/12	0	0.00	4	52.75	52.70	-4	98	-4.06%
2022/10/05	0	0.00	3	55.37	55.50	-3	104	-2.87%
2022/10/04	0	0.00	3	55.07	55.30	-3	104	-2.86%
2022/09/30	0	0.00	5	53.60	54.00	-5	107	-4.67%
2022/09/29	0	0.00	9	53.61	53.70	-9	109	-8.20%
2022/09/28	0	0.00	20	53.98	53.30	-20	115	-17.32%
2022/09/27	0	0.00	14	54.53	55.30	-14	119	-11.75%
2022/09/26	0	0.00	20	55.75	55.20	-20	122	-16.38%
2022/09/23	0	0.00	12	57.33	57.20	-12	124	-9.63%
2022/09/22	0	0.00	3	56.50	57.40	-3	126	-2.38%
2022/09/21	0	0.00	8	57.21	57.10	-8	129	-6.16%
2022/09/20	0	0.00	2	57.10	57.50	-2	129	-1.54%
2022/09/19	0	0.00	8	57.13	56.90	-8	130	-6.13%
2022/09/16	0	0.00	2	57.25	57.20	-2	131	-1.52%
2022/09/15	0	0.00	1	57.90	57.70	-1	133	-0.75%
2022/09/14	0	0.00	2	57.20	57.60	-2	136	-1.47%
2022/09/12	0	0.00	17	58.02	57.90	-17	139	-12.19%
2022/09/08	0	0.00	2	54.70	55.50	-2	139	-1.44%
2022/09/07	0	0.00	8	53.93	54.50	-8	141	-5.67%
2022/09/06	0	0.00	11	55.55	54.50	-11	143	-7.69%
2022/09/05	0	0.00	11	56.78	55.80	-11	142	-7.74%
2022/09/02	0	0.00	1	58.00	57.80	-1	140	-0.71%
2022/09/01	0	0.00	5	57.96	58.00	-5	140	-3.55%
2022/08/31	0	0.00	1	58.40	58.50	-1	143	-0.69%
2022/08/29	0	0.00	4	58.55	58.60	-4	142	-2.81%
2022/08/24	0	0.00	3	58.33	58.30	-3	137	-2.19%
2022/08/23	0	0.00	1	57.90	58.50	-1	136	-0.73%
2022/08/19	2	58.55	0	0.00	58.60	2	137	1.46%
2022/08/10	0	0.00	2	57.65	57.40	-2	140	-1.42%
2022/08/09	0	0.00	3	57.90	58.30	-3	143	-2.10%
2022/08/04	0	0.00	3	54.50	55.00	-3	147	-2.03%
2022/08/03	0	0.00	3	55.03	55.20	-3	154	-1.95%
2022/08/02	2	55.60	0	0.00	55.50	2	156	1.28%
2022/08/01	4	56.20	0	0.00	56.30	4	155	2.57%
2022/07/29	3	56.17	0	0.00	55.90	3	156	1.92%
2022/07/28	1	55.60	2	55.90	55.60	-1	156	-0.64%
2022/07/27	4	55.45	10	54.83	55.80	-6	155	-3.86%
2022/07/25	5	55.34	0	0.00	55.40	5	153	3.27%
2022/07/22	0	0.00	8	58.85	59.00	-8	152	-5.25%
2022/07/21	0	0.00	3	57.80	58.10	-3	150	-2.00%
2022/07/20	0	0.00	17	58.15	57.70	-17	149	-11.39%
2022/07/18	0	0.00	1	57.20	57.10	-1	150	-0.66%
2022/07/15	0	0.00	1	56.60	56.60	-1	149	-0.67%
2022/07/14	12	54.83	0	0.00	55.20	12	149	8.05%
2022/07/13	0	0.00	10	54.44	54.40	-10	149	-6.70%
2022/07/12	2	53.90	8	54.15	54.00	-6	148	-4.03%
2022/07/11	5	55.40	0	0.00	55.50	5	151	3.30%
2022/07/08	16	55.26	0	0.00	55.30	16	152	10.50%
2022/07/07	12	54.08	0	0.00	54.10	12	150	7.96%
2022/07/06	13	53.65	8	53.76	53.30	5	150	3.32%
2022/07/05	9	54.91	3	55.60	55.00	6	146	4.09%
2022/07/04	0	0.00	11	57.07	56.00	-11	142	-7.70%
2022/07/01	0	0.00	45	59.46	58.70	-45	148	-30.21%
2022/06/30	0	0.00	12	61.14	60.50	-12	147	-8.12%
2022/06/29	0	0.00	2	62.30	62.30	-2	146	-1.36%
2022/06/28	0	0.00	1	62.10	62.00	-1	145	-0.69%
2022/06/24	0	0.00	18	61.62	61.50	-18	150	-11.99%
2022/06/22	0	0.00	11	64.47	63.50	-11	173	-6.36%
2022/06/21	0	0.00	11	65.65	65.90	-11	176	-6.24%
2022/06/20	0	0.00	5	65.40	65.80	-5	177	-2.82%
2022/06/17	4	65.35	2	65.85	66.60	2	176	1.13%
2022/06/16	5	67.42	2	66.60	65.90	3	179	1.67%
2022/06/15	3	66.97	1	67.20	67.20	2	180	1.11%
2022/06/14	1	65.60	2	65.00	65.60	-1	184	-0.54%
2022/06/09	6	67.30	0	0.00	67.70	6	188	3.19%
2022/06/08	10	65.54	0	0.00	65.70	10	185	5.39%
2022/06/06	4	65.38	0	0.00	65.30	4	188	2.13%
2022/06/02	4	65.58	0	0.00	65.60	4	196	2.03%
2022/06/01	3	65.93	0	0.00	65.70	3	202	1.48%
2022/05/31	2	65.70	0	0.00	65.60	2	204	0.98%
2022/05/30	2	65.70	0	0.00	65.60	2	208	0.96%
2022/05/27	5	65.48	0	0.00	65.20	5	212	2.36%
2022/05/26	9	65.34	0	0.00	65.20	9	215	4.18%
2022/05/24	14	65.22	0	0.00	64.90	14	230	6.07%
2022/05/23	14	65.23	0	0.00	65.40	14	235	5.95%
2022/05/20	7	64.60	0	0.00	64.80	7	240	2.91%
2022/05/19	7	63.99	0	0.00	64.30	7	240	2.91%
2022/05/18	16	64.69	0	0.00	64.20	16	249	6.41%
2022/05/17	4	63.98	0	0.00	64.00	4	250	1.60%
2022/05/16	1	63.70	0	0.00	63.80	1	254	0.39%
2022/05/13	1	63.30	0	0.00	64.10	1	258	0.39%
2022/05/12	9	63.17	0	0.00	62.90	9	261	3.44%
2022/05/11	0	0.00	3	63.40	63.30	-3	262	-1.14%
2022/05/10	8	61.80	9	61.46	63.40	-1	263	-0.38%
2022/05/09	1	62.10	0	0.00	61.90	1	267	0.37%
2022/05/06	7	63.63	0	0.00	63.30	7	270	2.59%
2022/05/05	4	63.90	0	0.00	64.10	4	273	1.46%
2022/05/04	1	63.00	0	0.00	63.20	1	275	0.36%
2022/05/03	0	0.00	6	63.30	62.60	-6	284	-2.11%
2022/04/29	0	0.00	1	63.50	63.10	-1	292	-0.34%
2022/04/28	0	0.00	6	63.20	63.10	-6	308	-1.95%
2022/04/27	0	0.00	19	61.77	63.00	-19	318	-5.97%
2022/04/26	0	0.00	1	62.30	62.90	-1	357	-0.28%
2022/04/25	0	0.00	12	62.33	62.40	-12	390	-3.08%
2022/04/22	0	0.00	1	63.70	63.80	-1	403	-0.25%
2022/04/21	2	64.15	0	0.00	64.20	2	413	0.48%
2022/04/19	0	0.00	10	65.08	64.70	-10	428	-2.33%
2022/04/18	0	0.00	11	65.26	65.20	-11	439	-2.50%
2022/04/15	0	0.00	15	65.57	65.20	-15	445	-3.37%
2022/04/14	0	0.00	13	66.35	66.30	-13	459	-2.83%
2022/04/13	0	0.00	10	66.72	67.00	-10	467	-2.14%
2022/04/12	0	0.00	39	66.47	66.70	-39	489	-7.97%
2022/04/11	0	0.00	18	66.81	67.20	-18	499	-3.61%
2022/04/08	1	66.90	20	66.86	67.10	-19	511	-3.71%
2022/04/07	0	0.00	46	67.07	66.30	-46	560	-8.20%
2022/04/06	0	0.00	29	68.38	68.30	-29	613	-4.73%
2022/04/01	1	69.00	8	68.83	69.00	-7	631	-1.11%
2022/03/29	4	70.13	0	0.00	69.90	4	664	0.60%
2022/03/28	5	69.62	18	69.02	70.50	-13	667	-1.95%
2022/03/25	7	71.90	11	69.66	69.60	-4	666	-0.60%
2022/03/24	25	73.27	0	0.00	73.50	25	648	3.85%
2022/03/23	3	72.63	0	0.00	72.60	3	647	0.46%
2022/03/22	8	72.26	0	0.00	72.30	8	652	1.23%
2022/03/21	23	72.28	1	72.10	72.40	22	656	3.35%
2022/03/18	24	71.16	0	0.00	71.20	24	657	3.65%
2022/03/17	7	70.71	2	71.15	70.70	5	664	0.75%
2022/03/16	0	0.00	10	69.28	69.60	-10	662	-1.51%
2022/03/15	0	0.00	3	69.47	69.40	-3	668	-0.45%
2022/03/09	3	69.43	3	69.20	69.70	0	694	0.00%
2022/03/08	12	69.31	28	69.09	68.50	-16	705	-2.27%
2022/03/07	6	70.95	6	70.85	70.70	0	705	0.00%
2022/03/04	3	73.00	0	0.00	73.20	3	711	0.42%
2022/03/03	25	73.62	1	73.20	73.10	24	735	3.26%
2022/03/02	30	72.91	1	73.40	73.50	29	811	3.57%
2022/03/01	15	72.37	2	72.55	72.60	13	888	1.46%
2022/02/25	2	71.40	0	0.00	71.60	2	961	0.21%
2022/02/24	30	71.31	0	0.00	70.60	30	976	3.07%
2022/02/23	4	72.10	0	0.00	72.70	4	980	0.41%
2022/02/22	1	72.10	7	72.21	72.10	-6	984	-0.61%
2022/02/21	4	73.35	0	0.00	73.30	4	984	0.41%
2022/02/18	30	73.05	0	0.00	74.00	30	991	3.03%
2022/02/17	20	72.80	0	0.00	72.30	20	1,004	1.99%
2022/02/16	3	72.83	0	0.00	72.80	3	1,016	0.30%
2022/02/15	33	71.80	0	0.00	71.60	33	1,018	3.24%
2022/02/14	23	71.46	0	0.00	71.40	23	1,021	2.25%
2022/02/11	45	72.70	0	0.00	72.80	45	1,026	4.38%
2022/02/10	20	72.85	0	0.00	72.70	20	1,032	1.94%
2022/02/09	38	71.94	0	0.00	72.90	38	1,045	3.63%
2022/02/08	47	70.98	0	0.00	71.20	47	1,081	4.35%
2022/02/07	12	69.94	0	0.00	70.50	12	1,096	1.09%
2022/01/26	2	69.10	16	68.98	69.20	-14	1,102	-1.27%
2022/01/25	2	69.05	21	69.22	68.30	-19	1,125	-1.69%
2022/01/24	3	70.07	25	69.28	70.20	-22	1,143	-1.92%
2022/01/21	2	71.10	12	71.18	70.60	-10	1,148	-0.87%
2022/01/20	12	73.18	21	72.94	72.80	-9	1,145	-0.79%
2022/01/19	36	74.63	8	74.00	73.20	28	1,146	2.44%
2022/01/18	63	74.07	0	0.00	75.60	63	1,121	5.62%
2022/01/17	15	72.90	0	0.00	72.50	15	1,137	1.32%
2022/01/14	0	0.00	30	70.45	70.80	-30	1,170	-2.56%
2022/01/12	15	71.50	18	71.85	71.50	-3	1,199	-0.25%
2022/01/10	6	72.00	0	0.00	73.00	6	1,200	0.50%
2022/01/07	5	71.62	3	71.90	72.30	2	1,209	0.17%
2022/01/06	20	73.05	0	0.00	73.30	20	1,197	1.67%
2022/01/05	0	0.00	19	73.58	73.80	-19	1,199	-1.58%
2022/01/03	0	0.00	3	73.47	72.60	-3	1,210	-0.25%
2021/12/30	0	0.00	6	74.10	73.70	-6	1,217	-0.49%
2021/12/29	26	74.52	0	0.00	77.00	26	1,231	2.11%
2021/12/28	11	73.25	0	0.00	72.80	11	1,230	0.89%
2021/12/27	22	72.50	0	0.00	72.30	22	1,234	1.78%
2021/12/24	7	72.13	0	0.00	72.80	7	1,264	0.55%
2021/12/23	14	72.21	0	0.00	72.30	14	1,277	1.10%
2021/12/16	6	69.82	0	0.00	69.90	6	1,322	0.45%
2021/12/15	9	69.50	0	0.00	69.90	9	1,319	0.68%
2021/12/14	0	0.00	2	69.10	69.30	-2	1,317	-0.15%
2021/12/10	1	69.70	8	69.59	70.30	-7	1,320	-0.53%
2021/12/08	3	70.03	0	0.00	70.20	3	1,318	0.23%
2021/12/02	6	69.45	0	0.00	69.00	6	1,339	0.45%
2021/11/30	0	0.00	18	69.72	69.60	-18	1,394	-1.29%
2021/11/29	0	0.00	143	69.42	69.60	-143	1,395	-10.25%	大賣/鉅額交易
2021/11/26	16	73.73	155	71.62	69.40	-139	1,385	-10.03%	大賣/鉅額交易
2021/11/25	44	76.57	7	73.81	76.70	37	1,323	2.80%
2021/11/24	112	73.71	0	0.00	74.00	112	1,269	8.82%	大買/鉅額交易
2021/11/23	0	0.00	2	70.60	70.60	-2	1,222	-0.16%
2021/11/22	7	70.24	0	0.00	71.20	7	1,241	0.56%
2021/11/18	20	69.92	0	0.00	69.70	20	1,361	1.47%
2021/11/16	0	0.00	13	69.78	69.80	-13	1,601	-0.81%
2021/11/15	67	69.88	0	0.00	70.40	67	1,685	3.98%
2021/11/12	14	68.86	0	0.00	68.60	14	1,714	0.82%
2021/11/11	19	68.88	0	0.00	69.10	19	1,821	1.04%
2021/11/10	39	68.73	0	0.00	69.10	39	1,835	2.13%
2021/11/09	6	68.50	5	67.66	68.30	1	1,854	0.05%
2021/11/08	0	0.00	5	67.52	67.10	-5	1,847	-0.27%
2021/11/05	0	0.00	39	69.90	69.40	-39	1,831	-2.13%
2021/11/04	0	0.00	3	73.57	73.00	-3	1,792	-0.17%
2021/11/02	0	0.00	28	72.27	71.70	-28	1,767	-1.58%
2021/10/26	0	0.00	3	68.70	67.70	-3	1,686	-0.18%
2021/10/25	10	68.89	32	68.49	68.70	-22	1,672	-1.32%
2021/10/22	69	70.41	0	0.00	73.90	69	1,634	4.22%
2021/10/20	11	68.05	0	0.00	68.50	11	1,577	0.70%
2021/10/19	2	68.50	0	0.00	68.50	2	1,576	0.13%
2021/10/14	0	0.00	17	63.78	63.20	-17	1,584	-1.07%
2021/10/12	0	0.00	8	64.31	64.10	-8	1,646	-0.49%
2021/10/08	0	0.00	54	68.14	68.50	-54	1,678	-3.22%
2021/10/07	0	0.00	82	68.09	68.30	-82	1,668	-4.91%
2021/10/06	3	68.23	215	68.71	67.30	-212	1,649	-12.86%	大賣/鉅額交易
2021/10/05	62	69.36	13	66.00	71.70	49	1,586	3.09%
2021/10/04	37	67.37	0	0.00	67.90	37	1,523	2.43%
2021/10/01	33	66.65	0	0.00	65.50	33	1,499	2.20%
2021/09/30	15	68.49	0	0.00	68.00	15	1,465	1.02%
2021/09/28	99	66.59	0	0.00	68.90	99	1,421	6.97%
2021/09/27	25	64.41	0	0.00	65.00	25	1,385	1.80%
2021/09/24	41	63.84	0	0.00	64.40	41	1,380	2.97%
2021/09/23	11	62.24	0	0.00	62.20	11	1,369	0.80%
2021/09/22	11	60.92	0	0.00	61.70	11	1,366	0.80%
2021/09/17	6	61.92	0	0.00	62.00	6	1,364	0.44%
2021/09/16	9	61.71	0	0.00	61.50	9	1,362	0.66%
2021/09/15	16	61.68	0	0.00	62.50	16	1,355	1.18%
2021/09/14	20	61.54	0	0.00	61.60	20	1,345	1.49%
2021/09/13	34	61.54	0	0.00	61.70	34	1,342	2.53%
2021/09/10	19	61.07	9	60.81	61.90	10	1,337	0.75%
2021/09/09	34	60.17	19	59.95	60.50	15	1,331	1.13%
2021/09/08	0	0.00	1	59.70	59.40	-1	1,326	-0.08%
2021/09/07	0	0.00	26	61.23	60.90	-26	1,313	-1.98%
2021/09/06	0	0.00	116	65.37	64.70	-116	1,287	-9.01%	大賣/鉅額交易
2021/09/03	34	66.32	90	66.15	66.30	-56	1,264	-4.43%
2021/09/02	0	0.00	60	63.69	63.80	-60	1,213	-4.95%
2021/09/01	0	0.00	36	64.18	64.20	-36	1,200	-3.00%
2021/08/31	0	0.00	81	63.39	63.80	-81	1,184	-6.84%
2021/08/30	0	0.00	12	64.80	64.50	-12	1,167	-1.03%
2021/08/27	17	65.42	46	66.04	66.20	-29	1,140	-2.54%
2021/08/26	53	66.24	30	65.49	65.30	23	1,110	2.07%
2021/08/25	0	0.00	40	68.71	67.50	-40	1,075	-3.72%
2021/08/23	16	68.88	26	68.11	68.10	-10	932	-1.07%
2021/08/20	26	66.57	0	0.00	67.50	26	764	3.40%
2021/08/19	38	63.16	0	0.00	61.40	38	676	5.61%
2021/08/18	119	61.53	0	0.00	64.00	119	571	20.82%	大買/鉅額交易
2021/08/17	89	64.12	0	0.00	63.10	89	528	16.85%
2021/08/16	32	60.39	30	61.59	61.60	2	412	0.48%
2021/08/10	0	0.00	10	56.83	57.50	-10	362	-2.76%
2021/08/06	0	0.00	3	57.00	57.10	-3	368	-0.81%
2021/07/29	3	58.30	0	0.00	58.60	3	395	0.76%
2021/07/28	3	57.90	11	56.97	58.00	-8	396	-2.02%
2021/07/27	10	59.93	0	0.00	60.10	10	397	2.51%
2021/07/26	5	60.22	0	0.00	61.00	5	393	1.27%
2021/07/23	3	58.70	0	0.00	58.40	3	388	0.77%
2021/07/22	3	59.93	0	0.00	59.60	3	381	0.79%
2021/07/21	3	60.40	0	0.00	60.40	3	378	0.79%
2021/07/20	7	59.49	0	0.00	59.50	7	366	1.91%
2021/07/19	6	61.18	0	0.00	61.60	6	352	1.70%
2021/07/16	3	60.30	0	0.00	60.80	3	332	0.90%
2021/07/15	2	59.60	30	59.70	59.70	-28	288	-9.69%
2021/07/09	0	0.00	2	54.70	54.70	-2	246	-0.81%
2021/06/28	2	53.20	0	0.00	53.50	2	456	0.44%
2021/06/25	4	53.20	0	0.00	53.20	4	458	0.87%
2021/06/21	0	0.00	1	53.10	52.30	-1	479	-0.21%
2021/06/18	1	53.60	0	0.00	53.60	1	479	0.21%
2021/06/17	5	53.90	0	0.00	54.00	5	481	1.04%
2021/06/15	6	53.47	0	0.00	53.50	6	482	1.24%
2021/06/11	2	52.95	0	0.00	52.60	2	482	0.41%
2021/06/10	2	52.30	0	0.00	52.60	2	485	0.41%
2021/06/08	2	52.20	0	0.00	52.00	2	487	0.41%
2021/06/03	2	52.75	0	0.00	52.70	2	491	0.41%
2021/06/01	2	53.05	0	0.00	53.60	2	491	0.41%
2021/05/20	0	0.00	2	48.95	48.85	-2	503	-0.40%
2021/05/19	0	0.00	6	49.18	49.30	-6	504	-1.19%
2021/05/18	0	0.00	16	48.98	49.45	-16	505	-3.17%
2021/05/17	0	0.00	29	46.64	46.15	-29	504	-5.75%
2021/05/14	0	0.00	23	48.81	48.90	-23	499	-4.61%
2021/05/13	0	0.00	48	48.44	48.65	-48	493	-9.72%
2021/05/12	0	0.00	41	49.88	49.45	-41	486	-8.42%
2021/05/11	0	0.00	6	51.80	51.80	-6	475	-1.26%
2021/05/05	0	0.00	9	52.06	52.20	-9	464	-1.94%
2021/05/03	6	55.50	0	0.00	54.50	6	459	1.31%
2021/04/29	37	57.41	0	0.00	56.90	37	453	8.15%
2021/04/28	53	58.20	9	58.10	58.50	44	448	9.82%
2021/04/27	18	57.73	0	0.00	58.40	18	449	4.01%
2021/04/26	28	58.02	8	58.20	57.90	20	447	4.46%
2021/04/23	20	57.34	0	0.00	58.20	20	442	4.52%
2021/04/22	31	58.66	11	58.55	57.40	20	442	4.52%
2021/04/21	21	58.34	0	0.00	58.60	21	434	4.83%
2021/04/20	12	58.57	0	0.00	58.60	12	431	2.78%
2021/04/19	6	57.43	6	58.97	58.50	0	434	0.00%
2021/04/16	8	58.20	9	58.82	57.70	-1	437	-0.23%
2021/04/15	9	58.10	0	0.00	58.20	9	427	2.10%
2021/04/14	46	57.04	0	0.00	57.20	46	425	10.81%
2021/04/13	29	59.87	0	0.00	58.50	29	413	7.02%
2021/04/09	0	0.00	3	61.90	58.80	-3	384	-0.78%
2021/04/08	2	61.40	32	62.95	61.40	-30	357	-8.40%
2021/04/07	0	0.00	6	57.48	61.00	-6	296	-2.02%
2021/03/31	26	53.70	0	0.00	53.80	26	221	11.76%
2021/03/30	6	53.20	0	0.00	53.40	6	216	2.78%
2021/03/29	5	53.24	0	0.00	53.20	5	214	2.33%
2021/03/26	0	0.00	30	52.75	52.50	-30	213	-14.04%
2021/03/25	3	52.00	0	0.00	52.00	3	198	1.51%
2021/03/24	7	51.50	0	0.00	51.50	7	199	3.51%
2021/03/22	13	52.24	0	0.00	51.80	13	201	6.45%
2021/03/16	14	52.21	0	0.00	52.20	14	217	6.45%
2021/03/15	3	51.90	0	0.00	52.00	3	218	1.37%
2021/03/12	2	51.95	0	0.00	51.60	2	219	0.91%
2021/03/11	1	51.30	0	0.00	51.40	1	225	0.44%
2021/03/09	0	0.00	18	50.57	50.80	-18	235	-7.65%
2021/03/08	0	0.00	17	50.68	50.50	-17	242	-7.00%
2021/03/05	0	0.00	13	50.80	50.60	-13	245	-5.30%
2021/03/04	2	51.10	0	0.00	50.70	2	251	0.80%
2021/03/03	0	0.00	8	50.35	50.90	-8	254	-3.14%
2021/03/02	0	0.00	25	51.28	50.80	-25	257	-9.72%
2021/02/25	0	0.00	1	51.50	51.50	-1	261	-0.38%
2021/02/23	1	52.30	1	52.30	52.00	0	263	0.00%
2021/02/22	11	52.68	0	0.00	52.70	11	264	4.16%
2021/02/19	11	51.32	0	0.00	51.70	11	263	4.18%
2021/02/18	14	50.99	0	0.00	51.10	14	271	5.17%
2021/02/17	10	50.22	0	0.00	50.50	10	282	3.54%
2021/02/01	0	0.00	7	48.69	48.80	-7	307	-2.28%
2021/01/29	0	0.00	6	49.93	49.20	-6	311	-1.93%
2021/01/28	0	0.00	6	50.12	50.20	-6	312	-1.92%
2021/01/25	3	50.93	0	0.00	50.80	3	322	0.93%
2021/01/21	1	50.40	0	0.00	50.00	1	321	0.31%
2021/01/19	3	51.80	0	0.00	51.00	3	324	0.92%
2021/01/13	5	51.00	2	50.90	50.90	3	507	0.59%
2021/01/12	17	51.74	0	0.00	50.90	17	507	3.35%
2021/01/11	4	52.90	0	0.00	53.00	4	502	0.80%
2021/01/07	1	50.80	0	0.00	50.90	1	495	0.20%
2020/12/10	3	53.47	0	0.00	53.20	3	515	0.58%
2020/11/09	0	0.00	3	52.00	52.10	-3	586	-0.51%
2020/11/04	6	51.83	0	0.00	52.00	6	593	1.01%
2020/10/29	29	50.98	0	0.00	51.00	29	625	4.64%
2020/10/23	0	0.00	3	52.40	53.40	-3	636	-0.47%
2020/10/22	0	0.00	19	53.64	53.00	-19	663	-2.86%
2020/10/14	0	0.00	3	48.80	48.85	-3	670	-0.45%
2020/10/13	0	0.00	22	48.81	49.00	-22	708	-3.10%
2020/10/12	0	0.00	40	49.74	49.45	-40	794	-5.03%
2020/10/08	9	47.58	0	0.00	47.55	9	860	1.05%
2020/10/07	0	0.00	5	47.05	47.20	-5	893	-0.56%
2020/10/06	10	46.88	8	46.66	46.95	2	924	0.22%
2020/10/05	1	46.50	0	0.00	46.20	1	977	0.10%
2020/09/29	0	0.00	3	46.42	46.20	-3	1,307	-0.23%
2020/09/25	0	0.00	12	46.02	45.50	-12	1,535	-0.78%
2020/09/24	0	0.00	6	46.99	46.70	-6	1,578	-0.38%
2020/09/23	0	0.00	9	47.80	47.80	-9	1,648	-0.55%
2020/09/22	1	47.35	13	48.00	47.70	-12	1,658	-0.72%
2020/09/21	0	0.00	14	48.88	48.80	-14	1,659	-0.84%
2020/09/18	0	0.00	15	49.47	49.35	-15	1,659	-0.90%
2020/09/17	4	49.96	6	50.01	50.00	-2	1,668	-0.12%
2020/09/16	0	0.00	9	50.05	49.85	-9	1,670	-0.54%
2020/09/15	0	0.00	5	49.35	49.55	-5	1,668	-0.30%
2020/09/14	11	49.36	8	49.39	49.35	3	1,677	0.18%
2020/09/11	4	49.58	7	49.64	49.35	-3	1,679	-0.18%
2020/09/10	9	50.87	4	51.35	50.40	5	1,678	0.30%
2020/09/09	34	50.10	4	49.80	51.00	30	1,682	1.78%
2020/09/08	10	50.65	6	50.45	50.40	4	1,686	0.24%
2020/09/07	9	51.39	9	51.29	50.30	0	1,689	0.00%
2020/09/04	26	50.77	2	50.80	51.60	24	1,700	1.41%
2020/09/03	41	52.21	9	51.92	51.60	32	1,702	1.88%
2020/09/02	32	52.62	5	52.54	52.30	27	1,700	1.59%
2020/09/01	7	51.57	0	0.00	52.20	7	1,700	0.41%
2020/08/31	12	52.78	12	53.05	52.40	0	1,706	0.00%
2020/08/27	0	0.00	3	52.60	53.20	-3	1,701	-0.18%
2020/08/26	3	49.65	0	0.00	51.70	3	1,662	0.18%
2020/08/25	0	0.00	3	49.18	49.20	-3	1,658	-0.18%
2020/08/24	12	47.85	0	0.00	48.00	12	1,673	0.72%
2020/08/21	17	46.81	0	0.00	47.15	17	1,733	0.98%
2020/08/14	3	50.73	0	0.00	51.20	3	1,801	0.17%
2020/08/13	7	50.89	0	0.00	50.00	7	1,800	0.39%
2020/08/12	3	50.53	1	50.60	50.20	2	1,799	0.11%
2020/08/11	2	50.75	18	50.74	49.65	-16	1,806	-0.89%
2020/08/10	6	51.68	15	51.45	50.80	-9	1,819	-0.49%
2020/08/07	21	51.34	0	0.00	51.10	21	1,848	1.14%
2020/08/06	2	51.40	32	51.88	51.40	-30	1,863	-1.61%
2020/08/05	13	53.01	6	53.07	52.80	7	1,858	0.38%
2020/08/04	12	51.03	3	51.00	51.00	9	1,878	0.48%
2020/07/27	0	0.00	3	57.70	55.50	-3	1,868	-0.16%
2020/07/24	9	55.69	0	0.00	57.10	9	1,817	0.50%
2020/07/23	12	55.98	0	0.00	55.90	12	1,762	0.68%
2020/07/22	31	56.45	0	0.00	56.50	31	1,755	1.77%
2020/07/21	8	55.80	0	0.00	55.90	8	1,739	0.46%
2020/07/20	15	54.17	51	55.03	55.20	-36	1,725	-2.09%
2020/07/17	25	55.30	46	56.91	55.00	-21	1,711	-1.23%
2020/07/16	2	58.10	5	58.40	58.00	-3	1,680	-0.18%
2020/07/15	0	0.00	27	57.55	56.20	-27	1,599	-1.69%
2020/07/13	3	56.80	0	0.00	57.20	3	1,521	0.20%
2020/07/10	1	59.70	6	63.30	57.70	-5	1,497	-0.33%
2020/07/09	30	62.34	24	65.38	62.50	6	1,448	0.41%
2020/07/08	19	60.65	14	61.98	62.70	5	1,297	0.39%
2020/07/07	16	54.00	19	54.31	57.00	-3	1,131	-0.27%
2020/07/06	0	0.00	8	53.09	53.60	-8	1,002	-0.80%
2020/07/03	6	50.50	0	0.00	51.70	6	954	0.63%
2020/07/02	7	49.97	0	0.00	51.70	7	955	0.73%
2020/07/01	3	46.98	0	0.00	47.55	3	893	0.34%
2020/06/29	0	0.00	3	46.00	45.85	-3	886	-0.34%
2020/06/24	0	0.00	1	46.75	46.80	-1	885	-0.11%
2020/06/22	6	46.24	1	46.80	46.05	5	900	0.56%
2020/06/19	3	45.58	0	0.00	46.35	3	941	0.32%
2020/06/18	6	45.73	0	0.00	45.60	6	959	0.63%
2020/06/17	4	45.64	0	0.00	45.60	4	957	0.42%
2020/06/12	9	43.66	0	0.00	44.15	9	969	0.93%
2020/06/04	3	46.67	0	0.00	47.00	3	1,027	0.29%
2020/05/29	0	0.00	51	47.08	47.20	-51	1,017	-5.01%
2020/05/27	0	0.00	10	48.31	48.95	-10	941	-1.06%
2020/05/25	7	42.89	0	0.00	43.00	7	877	0.80%
2020/05/20	4	41.84	0	0.00	41.80	4	869	0.46%
2020/05/19	7	41.90	0	0.00	41.85	7	871	0.80%
2020/05/14	0	0.00	3	44.05	44.10	-3	850	-0.35%
2020/05/11	0	0.00	7	43.49	43.55	-7	856	-0.82%
2020/05/08	0	0.00	2	43.10	43.70	-2	827	-0.24%
2020/04/27	6	38.02	0	0.00	38.00	6	841	0.71%
2020/04/24	13	37.85	0	0.00	37.60	13	856	1.52%
2020/04/23	3	37.20	0	0.00	37.30	3	940	0.32%
2020/04/20	3	38.20	0	0.00	38.05	3	942	0.32%
2020/04/17	0	0.00	3	39.35	38.15	-3	944	-0.32%
2020/04/16	1	36.50	0	0.00	38.40	1	922	0.11%
2020/04/14	14	36.27	0	0.00	36.70	14	917	1.53%
2020/04/09	3	36.40	0	0.00	35.55	3	961	0.31%
2020/04/08	0	0.00	6	36.15	36.85	-6	949	-0.63%
2020/04/06	25	34.47	0	0.00	34.95	25	900	2.78%
2020/03/30	5	32.96	0	0.00	34.10	5	1,020	0.49%
2020/03/27	6	34.26	0	0.00	34.35	6	1,087	0.55%
2020/03/26	11	34.44	0	0.00	34.35	11	1,174	0.94%
2020/03/25	0	0.00	3	35.77	35.15	-3	1,191	-0.25%
2020/03/24	0	0.00	3	33.65	34.30	-3	1,168	-0.26%
2020/03/23	8	31.27	0	0.00	31.25	8	1,154	0.69%
2020/03/20	0	0.00	2	30.95	30.95	-2	1,171	-0.17%
2020/03/19	0	0.00	7	28.82	28.15	-7	1,186	-0.59%
2020/03/18	0	0.00	4	31.64	31.00	-4	1,233	-0.32%
2020/03/17	24	31.40	37	31.45	31.60	-13	1,308	-0.99%
2020/03/16	2	34.00	30	33.37	32.60	-28	1,372	-2.04%
2020/03/13	0	0.00	14	32.73	34.00	-14	1,382	-1.01%
2020/03/12	0	0.00	12	36.70	35.15	-12	1,388	-0.86%
2020/03/11	0	0.00	9	39.93	39.05	-9	1,381	-0.65%
2020/03/09	0	0.00	34	43.37	41.50	-34	1,532	-2.22%
2020/03/06	0	0.00	17	45.39	45.15	-17	1,539	-1.10%
2020/03/04	0	0.00	13	45.60	45.45	-13	1,590	-0.82%
2020/03/02	0	0.00	5	45.45	45.80	-5	1,695	-0.29%
2020/02/27	0	0.00	35	46.75	46.70	-35	1,742	-2.01%
2020/02/26	0	0.00	4	49.00	47.50	-4	1,783	-0.22%
2020/02/25	14	46.66	0	0.00	47.05	14	1,786	0.78%
2020/02/21	4	47.95	0	0.00	47.85	4	1,803	0.22%
2020/02/20	0	0.00	3	49.00	48.65	-3	1,821	-0.16%
2020/02/19	4	48.60	4	49.23	48.65	0	1,885	0.00%
2020/02/14	11	50.43	0	0.00	50.50	11	1,878	0.59%
2020/02/13	0	0.00	4	51.50	50.60	-4	1,871	-0.21%
2020/02/11	8	48.09	0	0.00	48.45	8	1,818	0.44%
2020/02/06	8	48.98	0	0.00	49.55	8	1,811	0.44%
2020/02/05	8	48.65	0	0.00	48.00	8	1,799	0.44%
2020/02/04	19	48.18	1	47.55	48.70	18	1,787	1.01%
2020/02/03	65	46.15	1	45.70	46.95	64	1,772	3.61%
2020/01/07	2	50.90	0	0.00	50.00	2	1,571	0.13%
2019/12/31	0	0.00	1	54.00	53.50	-1	1,497	-0.07%
2019/12/30	0	0.00	1	54.50	53.60	-1	1,489	-0.07%
2019/12/20	4	50.35	0	0.00	51.00	4	1,143	0.35%
2019/12/13	0	0.00	6	51.85	51.60	-6	1,037	-0.58%
2019/12/12	0	0.00	30	51.68	51.60	-30	977	-3.07%
2019/12/11	0	0.00	7	49.90	50.80	-7	897	-0.78%
2019/12/06	0	0.00	5	49.79	49.75	-5	781	-0.64%
2019/12/04	0	0.00	4	49.26	48.10	-4	647	-0.62%
2019/12/03	0	0.00	19	48.27	47.55	-19	560	-3.39%
2019/12/02	0	0.00	6	45.95	48.40	-6	539	-1.11%
2019/11/19	0	0.00	11	46.80	46.50	-11	226	-4.87%
2019/11/15	0	0.00	3	42.90	44.25	-3	135	-2.22%
2019/11/14	0	0.00	1	41.50	41.40	-1	121	-0.82%
2019/11/13	0	0.00	2	41.70	41.50	-2	123	-1.62%
2019/11/08	0	0.00	5	42.49	42.45	-5	120	-4.13%
2019/11/07	0	0.00	6	42.60	42.85	-6	120	-4.99%
2019/11/01	0	0.00	4	40.73	40.90	-4	123	-3.25%
2019/10/31	0	0.00	4	40.58	40.50	-4	126	-3.16%
2019/10/28	0	0.00	3	40.90	40.95	-3	135	-2.22%
2019/10/25	0	0.00	2	41.00	40.90	-2	134	-1.48%
2019/10/24	0	0.00	4	41.13	41.00	-4	134	-2.99%
2019/10/21	0	0.00	1	41.60	41.10	-1	143	-0.70%
2019/10/17	0	0.00	1	40.15	40.50	-1	143	-0.70%
2019/10/16	0	0.00	3	40.20	40.20	-3	143	-2.09%
2019/10/15	0	0.00	6	40.05	40.40	-6	142	-4.21%
2019/10/14	0	0.00	7	40.67	40.50	-7	142	-4.92%
2019/10/09	0	0.00	4	40.61	40.90	-4	141	-2.83%
2019/10/08	0	0.00	1	41.75	40.90	-1	151	-0.66%
2019/10/07	0	0.00	3	41.68	41.70	-3	166	-1.80%
2019/10/04	0	0.00	4	40.51	40.80	-4	164	-2.44%
2019/10/03	0	0.00	2	40.43	40.85	-2	162	-1.23%
2019/10/02	0	0.00	4	40.41	40.50	-4	164	-2.43%
2019/10/01	0	0.00	7	40.19	40.00	-7	164	-4.24%
2019/09/27	0	0.00	1	40.35	40.20	-1	165	-0.60%
2019/09/26	0	0.00	5	40.57	40.30	-5	167	-2.99%
2019/09/25	0	0.00	7	40.41	40.70	-7	172	-4.07%
2019/09/24	0	0.00	3	40.58	40.70	-3	173	-1.73%
2019/09/23	0	0.00	7	40.74	40.70	-7	173	-4.04%
2019/09/20	0	0.00	4	40.74	40.60	-4	173	-2.31%
2019/09/19	0	0.00	2	40.98	40.85	-2	173	-1.15%
2019/09/18	0	0.00	2	40.85	41.00	-2	173	-1.15%
2019/09/17	0	0.00	5	41.09	41.00	-5	172	-2.89%
2019/09/16	0	0.00	4	41.83	41.70	-4	174	-2.30%
2019/09/12	0	0.00	5	42.31	42.30	-5	175	-2.85%
2019/09/11	0	0.00	5	42.43	42.25	-5	177	-2.82%
2019/09/10	0	0.00	6	42.19	42.50	-6	177	-3.39%
2019/09/09	0	0.00	7	42.11	42.25	-7	177	-3.94%
2019/09/06	0	0.00	7	42.40	42.35	-7	178	-3.93%
2019/09/05	0	0.00	3	42.13	42.05	-3	178	-1.68%
2019/08/19	1	40.90	0	0.00	40.95	1	189	0.53%
2019/08/16	1	41.10	0	0.00	40.80	1	215	0.46%
2019/08/15	1	40.70	0	0.00	40.60	1	214	0.47%
2019/08/14	0	0.00	2	40.58	41.40	-2	215	-0.93%
2019/08/13	2	40.45	0	0.00	40.30	2	216	0.93%
2019/08/12	2	40.00	0	0.00	40.10	2	218	0.92%
2019/08/08	0	0.00	12	40.91	40.80	-12	215	-5.57%
2019/08/07	0	0.00	1	42.25	42.45	-1	198	-0.50%
2019/08/06	0	0.00	5	41.56	41.80	-5	203	-2.45%
2019/08/05	0	0.00	1	42.20	42.05	-1	205	-0.49%
2019/08/02	0	0.00	4	43.48	42.70	-4	209	-1.91%
2019/07/30	0	0.00	4	44.00	42.95	-4	218	-1.83%
2019/07/17	0	0.00	2	46.53	46.05	-2	288	-0.69%
2019/07/16	0	0.00	2	46.43	46.60	-2	306	-0.65%
2019/07/15	2	46.63	6	46.63	46.90	-4	355	-1.12%
2019/07/12	0	0.00	30	47.04	46.30	-30	417	-7.19%
2019/07/11	0	0.00	4	47.03	46.95	-4	434	-0.92%
2019/07/09	0	0.00	7	43.36	43.20	-7	515	-1.36%
2019/07/08	0	0.00	3	43.82	43.80	-3	556	-0.54%
2019/07/05	0	0.00	1	43.65	43.40	-1	578	-0.17%
2019/07/04	2	43.40	2	43.33	43.60	0	636	0.00%
2019/07/03	0	0.00	2	43.78	43.40	-2	677	-0.30%
2019/06/27	1	42.15	0	0.00	42.35	1	895	0.11%
2019/06/24	0	0.00	1	42.65	42.40	-1	903	-0.11%
2019/06/21	1	42.80	0	0.00	42.85	1	904	0.11%
2019/06/17	3	40.88	0	0.00	41.70	3	909	0.33%
2019/06/14	1	41.95	0	0.00	41.25	1	912	0.11%
2019/06/13	2	42.58	0	0.00	42.10	2	920	0.22%
2019/06/12	3	42.90	0	0.00	42.65	3	923	0.32%
2019/06/10	5	42.01	0	0.00	42.35	5	921	0.54%
2019/06/06	12	41.26	0	0.00	41.40	12	920	1.30%
2019/06/05	15	41.67	0	0.00	41.50	15	925	1.62%
2019/06/04	20	41.61	0	0.00	41.70	20	926	2.16%
2019/06/03	15	41.40	0	0.00	41.50	15	926	1.62%
2019/05/30	8	41.33	0	0.00	41.70	8	926	0.86%
2019/05/28	164	41.46	0	0.00	41.70	164	927	17.69%	大買/鉅額交易
2019/05/27	21	39.66	0	0.00	40.05	21	923	2.28%
2019/05/24	1	39.90	0	0.00	40.00	1	922	0.11%
2019/05/23	2	38.95	0	0.00	38.60	2	919	0.22%
2019/05/15	0	0.00	4	44.80	44.15	-4	887	-0.45%
2019/05/14	10	42.59	0	0.00	43.00	10	885	1.13%
2019/05/13	7	43.74	0	0.00	43.00	7	880	0.79%
2019/05/09	5	44.09	0	0.00	43.65	5	871	0.57%
2019/05/07	5	46.05	0	0.00	46.45	5	858	0.58%
2019/05/06	1	46.50	0	0.00	45.60	1	854	0.12%
2019/05/03	2	47.40	0	0.00	47.65	2	848	0.24%
2019/04/30	5	46.50	0	0.00	46.75	5	843	0.59%
2019/04/29	6	45.13	0	0.00	45.20	6	838	0.72%
2019/04/18	0	0.00	51	52.94	54.00	-51	696	-7.32%
2019/04/17	23	53.35	0	0.00	50.30	23	633	3.63%
2019/04/16	25	52.10	0	0.00	52.30	25	605	4.13%
2019/04/15	32	51.27	32	53.27	54.20	0	578	0.00%
2019/04/12	3	51.93	0	0.00	50.00	3	507	0.59%
2019/04/03	2	46.10	0	0.00	46.30	2	241	0.83%
2018/05/14	1	33.05	0	0.00	32.70	1	260	0.38%
2018/05/11	2	33.35	0	0.00	33.25	2	264	0.75%
2018/05/08	1	32.35	0	0.00	32.65	1	266	0.38%
2018/04/27	1	33.95	0	0.00	34.40	1	270	0.37%
2018/04/25	1	35.10	0	0.00	35.60	1	267	0.37%
2018/04/20	1	36.55	0	0.00	36.75	1	264	0.38%
2018/04/19	1	36.65	0	0.00	36.90	1	266	0.38%
2018/04/18	2	36.73	0	0.00	36.70	2	267	0.75%
2018/04/17	2	36.68	0	0.00	36.60	2	268	0.75%
2018/04/16	4	36.96	0	0.00	37.40	4	271	1.48%
2018/04/12	1	37.20	0	0.00	37.45	1	284	0.35%
2018/04/03	0	0.00	1	36.75	36.85	-1	286	-0.35%
2018/04/02	0	0.00	3	36.80	37.00	-3	285	-1.05%
2018/03/30	0	0.00	2	37.05	36.75	-2	286	-0.70%
2018/03/28	0	0.00	1	37.55	37.10	-1	285	-0.35%
2018/03/27	0	0.00	6	37.71	37.80	-6	284	-2.11%
2018/03/21	3	38.80	0	0.00	38.80	3	273	1.10%
2018/03/20	3	40.73	0	0.00	40.55	3	252	1.19%
2018/03/19	5	40.76	0	0.00	41.20	5	250	1.99%
2018/03/16	4	41.06	0	0.00	40.80	4	248	1.61%
2018/03/15	0	0.00	1	41.20	41.45	-1	247	-0.40%
2018/03/14	1	41.60	0	0.00	41.00	1	246	0.41%
2018/03/13	0	0.00	2	42.00	41.95	-2	240	-0.83%
2018/02/23	1	38.30	1	38.45	39.00	0	222	0.00%
2018/02/22	1	38.20	0	0.00	38.05	1	260	0.38%
2018/02/21	0	0.00	3	38.45	38.55	-3	262	-1.14%
2018/02/12	0	0.00	2	37.65	37.70	-2	263	-0.76%
2018/02/07	0	0.00	2	38.48	38.00	-2	274	-0.73%
2018/02/06	0	0.00	2	38.93	38.20	-2	275	-0.73%
2018/02/02	0	0.00	2	39.70	40.00	-2	285	-0.70%
2018/02/01	0	0.00	2	40.63	40.40	-2	316	-0.63%
2018/01/30	0	0.00	2	40.55	41.00	-2	429	-0.47%
2018/01/26	0	0.00	1	39.75	40.00	-1	448	-0.22%
2018/01/23	0	0.00	2	39.90	40.10	-2	460	-0.43%
2018/01/22	0	0.00	6	40.03	39.90	-6	469	-1.28%
2018/01/18	0	0.00	2	40.30	40.30	-2	499	-0.40%
2018/01/10	0	0.00	2	39.20	39.55	-2	586	-0.34%
2018/01/03	2	40.58	0	0.00	40.35	2	564	0.35%