佳必琪 (6197)-台灣摩根士丹利券商分點個股進出

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

佳必琪

(6197)

可現股當沖

股價
142.5
漲跌
▼8.0
漲幅
-5.32%
成交量
6,735張
產業
上市電子零組件類股
203人加入追蹤

立即追蹤
本地時間:14:30

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

佳必琪 (6197)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	93	144.73	16	149.34	142.50	77	5,798	1.33%
2024/05/15	31	151.68	94	152.70	150.50	-63	5,801	-1.09%
2024/05/14	30	151.63	18	149.44	153.00	12	5,791	0.21%
2024/05/13	53	146.96	52	147.17	149.00	1	5,713	0.02%
2024/05/10	66	147.41	97	148.11	147.00	-31	5,677	-0.55%
2024/05/09	113	151.92	147	153.31	151.00	-34	5,611	-0.61%	大買/大賣/
2024/05/08	137	147.23	41	146.67	149.50	96	5,411	1.77%	大買/
2024/05/07	33	144.21	21	143.64	143.50	12	5,347	0.22%
2024/05/06	26	145.69	0	0.00	144.50	26	5,290	0.49%
2024/05/03	27	140.30	73	141.95	139.50	-46	5,227	-0.88%
2024/05/02	38	140.47	5	141.50	141.50	33	5,185	0.64%
2024/04/30	10	144.50	85	144.75	144.50	-75	5,132	-1.46%
2024/04/29	86	147.42	272	148.23	145.50	-186	5,080	-3.66%	大賣/鉅額交易
2024/04/26	19	142.87	240	145.87	142.00	-221	4,960	-4.45%	大賣/鉅額交易
2024/04/25	33	142.00	956	142.36	142.00	-923	4,818	-19.16%	大賣/鉅額交易
2024/04/24	19	139.21	9	141.78	146.00	10	4,596	0.22%
2024/04/23	91	134.15	196	136.16	133.00	-105	4,559	-2.30%	大賣/鉅額交易
2024/04/22	269	135.30	73	135.97	134.50	196	4,493	4.36%	大買/鉅額交易
2024/04/19	332	137.47	400	137.91	136.00	-68	4,389	-1.55%	大買/大賣/
2024/04/18	20	150.45	65	153.20	151.00	-45	4,203	-1.07%
2024/04/17	109	152.94	55	152.73	151.00	54	4,190	1.29%	大買/
2024/04/16	207	150.85	0	0.00	150.50	207	4,164	4.97%	大買/鉅額交易
2024/04/15	190	167.76	1	167.00	167.00	189	4,132	4.57%	大買/鉅額交易
2024/04/12	164.8	172.97	30	173.13	175.00	134.8	4,112	3.28%	大買/鉅額交易
2024/04/11	45	168.40	17	169.24	169.00	28	4,076	0.69%
2024/04/10	73	171.05	22	170.07	174.50	51	4,060	1.26%
2024/04/09	130	164.25	55	164.49	167.50	75	4,032	1.86%	大買/
2024/04/08	146	165.97	74	165.87	163.00	72	4,002	1.80%	大買/
2024/04/03	24	163.00	5	159.60	171.00	19	3,953	0.48%
2024/04/02	220	154.82	140	155.71	155.50	80	3,898	2.05%	大買/大賣/
2024/04/01	478	150.90	302	151.08	152.50	176	3,530	4.99%	大買/大賣/鉅額交易
2024/03/29	0	0.00	3	139.00	139.00	-3	3,283	-0.09%
2024/03/28	0	0.00	1	126.50	126.50	-1	3,236	-0.03%
2024/03/27	16	113.78	57	114.14	115.00	-41	3,203	-1.28%
2024/03/26	1	115.00	285	113.51	111.50	-284	3,075	-9.23%	大賣/鉅額交易
2024/03/25	15	111.20	183	111.14	113.50	-168	2,871	-5.85%	大賣/鉅額交易
2024/03/22	1	105.50	293	104.29	103.50	-292	2,755	-10.60%	大賣/鉅額交易
2024/03/21	51.2	99.93	80	99.09	100.50	-28.8	2,667	-1.08%
2024/03/20	2	102.75	93	102.65	102.50	-91	2,577	-3.53%
2024/03/19	31	104.52	19	103.47	103.00	12	2,564	0.47%
2024/03/18	50	103.87	10	103.90	103.50	40	2,560	1.56%
2024/03/15	23	105.63	149	104.30	103.00	-126	2,566	-4.91%	大賣/鉅額交易
2024/03/14	72	105.56	5	106.70	105.50	67	2,548	2.63%
2024/03/13	35	107.01	141	108.47	108.50	-106	2,570	-4.12%	大賣/鉅額交易
2024/03/12	17	107.29	94	108.29	108.00	-77	2,605	-2.96%
2024/03/11	53	106.97	200	106.37	105.50	-147	2,590	-5.67%	大賣/鉅額交易
2024/03/08	106	113.32	314	112.03	102.50	-208	2,517	-8.26%	大買/大賣/鉅額交易
2024/03/07	330	113.12	53	115.41	113.00	277	2,213	12.51%	大買/鉅額交易
2024/03/06	515	111.17	46	106.87	116.00	469	1,972	23.78%	大買/鉅額交易
2024/03/05	128	102.10	34	102.94	105.50	94	1,649	5.70%	大買/
2024/03/04	65	95.87	0	0.00	96.00	65	1,599	4.06%
2024/03/01	8	94.20	17	94.38	93.60	-9	1,584	-0.57%
2024/02/29	36	95.63	101	94.29	95.30	-65	1,603	-4.05%	大賣/
2024/02/27	36	92.58	62	91.68	90.70	-26	1,602	-1.62%
2024/02/26	23	90.32	28	90.30	89.90	-5	1,615	-0.31%
2024/02/23	26	91.18	11	91.03	90.60	15	1,641	0.91%
2024/02/22	24	90.50	12	91.87	89.70	12	1,670	0.72%
2024/02/21	40	89.82	61	90.13	89.60	-21	1,701	-1.23%
2024/02/20	86	91.78	2	92.60	91.20	84	1,707	4.92%
2024/02/19	78	92.72	12	92.27	92.50	66	1,694	3.89%
2024/02/16	93	93.41	69	91.27	92.80	24	1,697	1.41%
2024/02/15	17	87.29	2	87.20	87.50	15	1,609	0.93%
2024/02/05	7	79.29	13	79.72	79.60	-6	1,585	-0.38%
2024/02/02	12	78.98	0	0.00	78.90	12	1,607	0.75%
2024/02/01	6	79.48	1	79.50	79.10	5	1,657	0.30%
2024/01/31	19	80.28	0	0.00	79.80	19	1,788	1.06%
2024/01/30	0	0.00	9	80.81	79.80	-9	1,921	-0.47%
2024/01/29	3	80.17	0	0.00	80.80	3	2,001	0.15%
2024/01/26	1	79.30	0	0.00	79.30	1	2,158	0.05%
2024/01/25	19	79.89	0	0.00	79.50	19	2,260	0.84%
2024/01/24	21	80.20	4	80.20	80.10	17	2,319	0.73%
2024/01/23	9	80.49	0	0.00	80.30	9	2,364	0.38%
2024/01/22	24	80.47	12	80.52	80.60	12	2,406	0.50%
2024/01/19	21	79.07	52	78.87	78.90	-31	2,467	-1.26%
2024/01/18	55	77.61	17	78.54	78.20	38	2,577	1.47%
2024/01/17	3	79.67	10	79.55	78.50	-7	2,773	-0.25%
2024/01/16	3	79.73	16	80.05	79.80	-13	2,985	-0.44%
2024/01/15	47	81.01	1	81.00	81.00	46	3,033	1.52%
2024/01/12	5	80.10	21	79.72	80.00	-16	3,045	-0.53%
2024/01/11	58	79.92	60	79.88	80.40	-2	3,058	-0.07%
2024/01/10	20	80.24	4	80.30	79.90	16	3,085	0.52%
2024/01/09	3	81.83	29	80.85	80.20	-26	3,107	-0.84%
2024/01/08	32	81.29	0	0.00	81.10	32	3,111	1.03%
2024/01/05	14	81.03	0	0.00	80.60	14	3,136	0.45%
2024/01/04	36	81.49	40	81.55	81.30	-4	3,182	-0.13%
2024/01/03	28	82.64	10	82.46	82.40	18	3,225	0.56%
2024/01/02	26	83.18	66	83.16	83.40	-40	3,220	-1.24%
2023/12/29	4	84.30	31	83.63	84.10	-27	3,217	-0.84%
2023/12/28	6	85.15	45	83.84	83.60	-39	3,221	-1.21%
2023/12/27	7	84.06	20	83.81	84.00	-13	3,227	-0.40%
2023/12/26	0	0.00	35	84.17	83.90	-35	3,248	-1.08%
2023/12/25	5	84.08	12	83.46	83.20	-7	3,258	-0.21%
2023/12/22	0	0.00	34	84.07	83.50	-34	3,268	-1.04%
2023/12/21	3	84.00	13	84.26	84.00	-10	3,298	-0.30%
2023/12/20	23	85.76	34	85.70	85.70	-11	3,350	-0.33%
2023/12/19	29	84.70	32	84.98	85.50	-3	3,364	-0.09%
2023/12/18	9	86.06	48	86.60	86.30	-39	3,353	-1.16%
2023/12/15	28	86.89	86	86.92	86.40	-58	3,382	-1.71%
2023/12/14	43	90.24	150	88.01	87.60	-107	3,372	-3.17%	大賣/鉅額交易
2023/12/13	33	89.71	3	88.87	88.60	30	3,350	0.90%
2023/12/12	10	92.17	38	91.02	89.40	-28	3,341	-0.84%
2023/12/11	70	92.10	10	91.97	92.00	60	3,332	1.80%
2023/12/08	34	91.50	142	90.91	91.20	-108	3,314	-3.26%	大賣/鉅額交易
2023/12/07	36	95.60	289	93.43	91.80	-253	3,246	-7.79%	大賣/鉅額交易
2023/12/06	126	92.22	28	91.98	91.90	98	3,119	3.14%	大買/
2023/12/05	232	88.59	27	88.53	89.50	205	3,072	6.67%	大買/鉅額交易
2023/12/04	99	91.95	33	91.37	90.90	66	3,037	2.17%
2023/12/01	147	91.43	0	0.00	91.50	147	3,027	4.86%	大買/鉅額交易
2023/11/30	78	91.56	14	90.50	90.80	64	3,022	2.12%
2023/11/29	220	90.88	12	90.78	90.80	208	2,992	6.95%	大買/鉅額交易
2023/11/28	37	88.68	22	88.20	89.00	15	2,953	0.51%
2023/11/27	54	87.02	97	88.26	87.00	-43	2,925	-1.47%
2023/11/24	51	91.57	31	90.19	91.00	20	2,875	0.70%
2023/11/22	53	89.95	170	89.75	89.80	-117	2,772	-4.22%	大賣/鉅額交易
2023/11/21	60	89.33	167	89.02	87.80	-107	2,740	-3.90%	大賣/鉅額交易
2023/11/20	1	87.50	149	89.43	90.00	-148	2,694	-5.49%	大賣/鉅額交易
2023/11/17	6	85.08	92	85.78	85.10	-86	2,639	-3.26%
2023/11/16	7	85.99	81	86.65	87.00	-74	2,639	-2.80%
2023/11/15	1	86.00	153	86.51	86.00	-152	2,656	-5.72%	大賣/鉅額交易
2023/11/14	31	85.84	158	85.91	86.10	-127	2,639	-4.81%	大賣/鉅額交易
2023/11/13	30	86.48	83	86.90	86.10	-53	2,632	-2.01%
2023/11/10	16	87.78	79	87.76	87.20	-63	2,610	-2.41%
2023/11/09	26	90.38	200	89.39	88.70	-174	2,592	-6.71%	大賣/鉅額交易
2023/11/08	19	89.75	361	89.72	89.40	-342	2,553	-13.39%	大賣/鉅額交易
2023/11/07	110	85.87	237	86.94	85.30	-127	2,438	-5.21%	大買/大賣/鉅額交易
2023/11/06	42	93.29	84	93.15	94.00	-42	2,324	-1.81%
2023/11/03	507	91.74	93	91.02	90.90	414	2,272	18.22%	大買/鉅額交易
2023/11/02	118	87.99	121	88.31	88.30	-3	2,226	-0.13%	大買/大賣/
2023/11/01	146	85.60	124	85.32	86.20	22	2,176	1.01%	大買/大賣/
2023/10/31	43	83.99	31	84.73	83.10	12	2,121	0.57%
2023/10/30	57	84.55	35	84.36	85.00	22	2,104	1.05%
2023/10/27	48	82.81	51	83.47	83.30	-3	2,075	-0.14%
2023/10/26	44	85.66	365	86.19	83.90	-321	2,027	-15.84%	大賣/鉅額交易
2023/10/25	339	86.30	96	85.23	87.00	243	1,926	12.61%	大買/鉅額交易
2023/10/24	460	80.65	68	79.65	82.90	392	1,753	22.35%	大買/鉅額交易
2023/10/23	20	76.15	16	74.67	78.90	4	1,551	0.26%
2023/10/20	1	70.20	91	70.67	71.80	-90	1,526	-5.90%
2023/10/19	0	0.00	34	71.06	72.40	-34	1,529	-2.22%
2023/10/18	409	72.07	16	72.32	72.10	393	1,542	25.49%	大買/鉅額交易
2023/10/17	88	75.40	23	77.78	75.00	65	1,544	4.21%
2023/10/16	57	77.89	5	77.80	77.70	52	1,618	3.21%
2023/10/13	23	78.00	40	78.16	78.10	-17	1,781	-0.95%
2023/10/12	176	77.66	120	75.93	78.80	56	1,773	3.16%	大買/大賣/
2023/10/11	104	75.31	21	74.95	75.00	83	1,743	4.76%	大買/
2023/10/06	6	71.87	0	0.00	71.70	6	1,707	0.35%
2023/10/05	0	0.00	40	72.45	72.10	-40	1,725	-2.32%
2023/10/04	14	72.68	1	73.00	73.20	13	1,753	0.74%
2023/10/03	14	73.46	8	73.45	72.70	6	1,757	0.34%
2023/10/02	4	73.98	4	74.15	74.00	0	1,760	0.00%
2023/09/28	14	72.93	8	72.70	72.80	6	1,755	0.34%
2023/09/27	0	0.00	20	71.68	71.30	-20	1,765	-1.13%
2023/09/26	8	71.50	78	72.64	71.50	-70	1,781	-3.93%
2023/09/25	44	73.41	18	73.96	74.50	26	1,789	1.45%
2023/09/22	79	69.90	11	70.25	71.40	68	1,778	3.82%
2023/09/21	9	68.74	39	67.74	67.80	-30	1,827	-1.64%
2023/09/20	14	72.23	142	70.99	69.50	-128	1,866	-6.86%	大賣/鉅額交易
2023/09/19	9	69.98	104	70.58	71.00	-95	1,865	-5.09%	大賣/
2023/09/18	5	69.80	3	69.27	69.90	2	1,856	0.11%
2023/09/15	6	70.32	25	69.61	69.80	-19	1,867	-1.02%
2023/09/14	140	70.27	0	0.00	70.40	140	1,865	7.50%	大買/鉅額交易
2023/09/13	29	68.31	29	67.70	68.00	0	1,848	0.00%
2023/09/12	3	68.50	3	67.67	67.70	0	1,853	0.00%
2023/09/11	2	68.25	33	68.52	67.50	-31	1,860	-1.67%
2023/09/08	6	69.92	0	0.00	69.30	6	1,864	0.32%
2023/09/07	17	70.45	0	0.00	69.80	17	1,863	0.91%
2023/09/06	110	70.79	29	70.80	69.50	81	1,862	4.35%	大買/
2023/09/05	169	68.80	39	68.81	69.10	130	1,830	7.10%	大買/鉅額交易
2023/09/04	16	66.28	25	65.57	66.60	-9	1,822	-0.49%
2023/09/01	0	0.00	47	64.59	64.20	-47	1,827	-2.57%
2023/08/31	0	0.00	38	65.16	65.70	-38	1,822	-2.08%
2023/08/30	23	66.14	14	65.84	65.70	9	1,837	0.49%
2023/08/29	1	64.70	25	65.02	65.20	-24	1,848	-1.30%
2023/08/28	4	64.60	18	64.98	64.30	-14	1,884	-0.74%
2023/08/25	5	67.22	17	66.90	66.90	-12	1,887	-0.64%
2023/08/24	21	69.39	24	68.55	68.00	-3	1,926	-0.16%
2023/08/23	0	0.00	3	69.10	69.00	-3	1,942	-0.15%
2023/08/22	4	69.18	47	70.12	68.50	-43	1,981	-2.17%
2023/08/21	118	70.24	1	69.10	70.10	117	1,979	5.91%	大買/鉅額交易
2023/08/18	18	68.48	60	68.86	67.70	-42	2,000	-2.10%
2023/08/17	73	70.17	8	68.79	70.40	65	2,068	3.14%
2023/08/16	57	68.65	2	69.05	69.40	55	2,137	2.57%
2023/08/15	64	68.53	3	68.53	68.40	61	2,133	2.86%
2023/08/14	17	66.55	6	66.50	66.50	11	2,134	0.52%
2023/08/11	11	69.30	2	69.30	68.90	9	2,133	0.42%
2023/08/10	5	66.96	28	68.77	67.70	-23	2,124	-1.08%
2023/08/09	31	70.17	9	70.09	70.00	22	2,107	1.04%
2023/08/08	27	72.30	169	72.40	71.70	-142	2,096	-6.77%	大賣/鉅額交易
2023/08/07	56	68.49	30	67.10	69.70	26	1,995	1.30%
2023/08/04	18	63.46	67	63.61	63.40	-49	1,954	-2.51%
2023/08/02	104	63.84	7	64.44	63.20	97	1,986	4.88%	大買/
2023/08/01	6	66.12	58	66.51	66.00	-52	2,003	-2.60%
2023/07/31	3	69.60	90	67.84	67.50	-87	1,988	-4.38%
2023/07/28	2	69.20	94	68.66	68.80	-92	1,970	-4.67%
2023/07/27	29	69.26	53	68.93	69.00	-24	1,967	-1.22%
2023/07/26	61	68.30	24	68.74	67.40	37	1,944	1.90%
2023/07/25	67	69.26	19	68.87	68.60	48	1,938	2.48%
2023/07/24	55	67.28	0	0.00	67.40	55	1,913	2.87%
2023/07/21	85	68.09	26	68.72	68.00	59	1,906	3.09%
2023/07/20	13	69.65	75	70.32	69.00	-62	1,897	-3.27%
2023/07/19	0	0.00	403	74.05	71.70	-403	1,864	-21.62%	大賣/鉅額交易
2023/07/18	302	79.11	193	79.52	79.60	109	1,785	6.11%	大買/大賣/鉅額交易
2023/07/17	0	0.00	7	75.90	75.90	-7	1,638	-0.43%
2023/07/14	20	68.93	2	68.70	69.00	18	1,643	1.09%
2023/07/13	25	69.62	2	68.80	68.70	23	1,647	1.40%
2023/07/12	20	68.00	4	67.95	67.90	16	1,663	0.96%
2023/07/11	40	70.51	29	70.17	70.80	11	1,748	0.63%
2023/07/10	54	68.91	2	68.75	68.80	52	1,725	3.01%
2023/07/07	45	69.75	0	0.00	69.20	45	1,734	2.59%
2023/07/06	39	70.58	4	70.87	70.30	35	1,736	2.02%
2023/07/05	49	71.72	16	71.78	71.30	33	1,777	1.86%
2023/07/04	45	70.62	34	70.33	71.10	11	1,848	0.60%
2023/07/03	9	69.80	143	69.78	69.80	-134	1,831	-7.32%	大賣/鉅額交易
2023/06/30	2	68.00	323	68.01	67.60	-321	1,795	-17.88%	大賣/鉅額交易
2023/06/29	10	67.45	80	69.50	70.60	-70	1,746	-4.01%
2023/06/28	38	66.35	133	66.58	66.40	-95	1,679	-5.66%	大賣/
2023/06/27	4	63.75	79	63.74	63.70	-75	1,652	-4.54%
2023/06/26	9	63.90	6	62.32	63.90	3	1,618	0.19%
2023/06/21	57	62.52	53	63.01	62.90	4	1,609	0.25%
2023/06/20	70	60.73	3	60.47	61.50	67	1,593	4.20%
2023/06/19	35	61.44	1	61.40	61.60	34	1,588	2.14%
2023/06/16	46	61.90	6	61.92	62.00	40	1,583	2.53%
2023/06/15	11	62.18	10	61.53	61.90	1	1,572	0.06%
2023/06/14	2	62.10	15	61.91	61.70	-13	1,564	-0.83%
2023/06/13	6	60.18	5	60.20	60.20	1	1,556	0.06%
2023/06/12	12	59.93	0	0.00	59.80	12	1,554	0.77%
2023/06/09	2	60.90	1	61.10	60.90	1	1,545	0.06%
2023/06/08	68	60.48	2	60.80	60.60	66	1,548	4.26%
2023/06/07	44	61.08	0	0.00	61.00	44	1,545	2.85%
2023/06/06	42	62.11	3	61.93	62.00	39	1,533	2.54%
2023/06/05	56	62.21	0	0.00	62.70	56	1,529	3.66%
2023/06/02	16	63.17	1	63.30	63.00	15	1,517	0.99%
2023/06/01	165	64.02	31	64.34	63.70	134	1,507	8.89%	大買/鉅額交易
2023/05/31	112	62.71	1	62.30	62.60	111	1,469	7.55%	大買/鉅額交易
2023/05/30	15	61.65	0	0.00	61.60	15	1,445	1.04%
2023/05/29	67	61.48	18	61.76	61.00	49	1,402	3.49%
2023/05/26	28	61.59	47	61.90	62.00	-19	1,373	-1.38%
2023/05/25	26	60.08	17	59.56	59.90	9	1,332	0.68%
2023/05/24	118	60.69	40	60.96	60.20	78	1,311	5.95%	大買/
2023/05/23	115	60.35	56	61.35	60.30	59	1,265	4.66%	大買/
2023/05/22	214	60.03	46	59.80	59.60	168	1,192	14.09%	大買/鉅額交易
2023/05/19	42	55.87	0	0.00	55.80	42	1,112	3.78%
2023/05/18	65	55.61	0	0.00	55.60	65	1,101	5.90%
2023/05/17	20	55.21	0	0.00	55.30	20	1,092	1.83%
2023/05/16	10	54.68	1	54.90	54.50	9	1,082	0.83%
2023/05/15	56	54.41	5	54.58	54.30	51	1,072	4.75%
2023/05/12	6	54.35	115	54.26	54.70	-109	1,070	-10.18%	大賣/鉅額交易
2023/05/11	66	53.73	71	53.00	52.80	-5	1,054	-0.47%
2023/05/10	29	52.99	4	53.20	53.20	25	1,044	2.39%
2023/05/09	4	51.95	51	52.08	51.70	-47	1,036	-4.54%
2023/05/08	162	55.15	69	55.67	55.20	93	998	9.31%	大買/
2023/05/05	0	0.00	1	52.20	52.30	-1	953	-0.10%
2023/05/04	4	52.38	0	0.00	52.60	4	957	0.42%
2023/05/03	4	52.40	11	52.45	52.10	-7	972	-0.72%
2023/05/02	1	52.90	14	53.61	53.60	-13	968	-1.34%
2023/04/28	7	52.64	2	52.80	53.00	5	962	0.52%
2023/04/27	0	0.00	13	52.40	52.00	-13	951	-1.37%
2023/04/26	0	0.00	53	52.84	52.90	-53	947	-5.59%
2023/04/25	3	53.10	0	0.00	51.70	3	935	0.32%
2023/04/24	2	53.60	3	53.50	54.20	-1	912	-0.11%
2023/04/21	9	52.80	2	54.30	53.30	7	904	0.77%
2023/04/20	68	54.04	0	0.00	53.60	68	876	7.76%
2023/04/19	81	55.15	11	55.67	55.10	70	854	8.19%
2023/04/18	15	55.18	11	55.39	54.70	4	833	0.48%
2023/04/17	1	55.90	150	55.70	55.80	-149	810	-18.39%	大賣/鉅額交易
2023/04/14	20	56.33	46	56.22	56.80	-26	779	-3.33%
2023/04/13	11	51.75	6	52.03	52.00	5	666	0.75%
2023/04/12	2	52.10	52	52.13	52.40	-50	646	-7.73%
2023/04/11	9	51.86	167	51.83	51.60	-158	622	-25.40%	大賣/鉅額交易
2023/04/10	114	52.98	44	52.97	52.00	70	600	11.65%	大買/
2023/04/07	80	51.31	2	52.55	53.10	78	536	14.54%
2023/04/06	71	48.10	2	48.55	48.75	69	438	15.73%
2023/03/31	100	47.44	7	47.36	47.35	93	433	21.44%
2023/03/30	83	46.39	3	45.93	46.40	80	423	18.89%
2023/03/29	12	45.53	12	45.27	45.30	0	414	0.00%
2023/03/28	1	47.45	157	45.95	44.90	-156	411	-37.96%	大賣/鉅額交易
2023/03/27	9	47.70	0	0.00	48.05	9	383	2.35%
2023/03/24	32	46.93	1	46.85	47.20	31	379	8.18%
2023/03/23	26	46.97	0	0.00	46.85	26	378	6.88%
2023/03/22	1	47.25	5	46.97	46.75	-4	377	-1.06%
2023/03/20	1	46.35	5	46.01	46.20	-4	378	-1.06%
2023/03/17	7	46.46	0	0.00	46.40	7	382	1.83%
2023/03/16	11	45.96	0	0.00	45.35	11	386	2.85%
2023/03/15	1	46.40	1	46.65	46.85	0	417	0.00%
2023/03/14	48	45.81	6	45.92	46.00	42	413	10.15%
2023/03/13	19	45.13	12	45.30	45.25	7	412	1.70%
2023/03/10	26	46.00	0	0.00	45.30	26	404	6.42%
2023/03/09	7	47.30	0	0.00	47.00	7	398	1.76%
2023/03/08	2	46.80	2	46.45	47.20	0	396	0.00%
2023/03/07	9	46.71	0	0.00	46.65	9	391	2.30%
2023/03/06	2	45.85	1	45.50	45.90	1	382	0.26%
2023/03/03	27	45.31	0	0.00	45.35	27	375	7.19%
2023/03/02	1	44.95	0	0.00	44.95	1	371	0.27%
2023/03/01	1	45.30	0	0.00	45.15	1	371	0.27%
2023/02/24	2	44.58	0	0.00	44.50	2	366	0.55%
2023/02/23	2	45.10	2	45.00	45.05	0	361	0.00%
2023/02/22	8	45.02	0	0.00	45.00	8	356	2.24%
2023/02/21	16	44.91	0	0.00	45.25	16	353	4.52%
2023/02/20	6	44.82	0	0.00	45.00	6	349	1.72%
2023/02/17	28	43.90	0	0.00	44.30	28	338	8.27%
2023/02/16	1	43.80	2	43.78	43.60	-1	332	-0.30%
2023/02/14	1	44.00	1	44.50	44.00	0	330	0.00%
2023/02/10	9	43.51	42	43.44	43.20	-33	327	-10.08%
2023/02/09	2	43.60	0	0.00	43.60	2	325	0.61%
2023/02/08	9	43.10	0	0.00	43.00	9	321	2.80%
2023/02/07	6	43.53	0	0.00	43.25	6	315	1.90%
2023/02/06	1	43.05	9	43.52	43.60	-8	312	-2.56%
2023/02/03	3	43.05	0	0.00	42.90	3	307	0.98%
2023/02/02	37	43.38	0	0.00	43.25	37	303	12.18%
2023/02/01	101	43.33	0	0.00	43.35	101	297	33.92%	大買/鉅額交易
2023/01/31	32	42.00	0	0.00	42.15	32	278	11.51%
2023/01/30	2	41.35	1	41.00	41.35	1	269	0.37%
2023/01/16	5	40.29	0	0.00	40.50	5	266	1.88%
2023/01/09	0	0.00	15	40.85	40.80	-15	261	-5.74%
2023/01/06	36	41.97	3	42.03	41.65	33	251	13.14%
2023/01/04	14	41.23	0	0.00	41.65	14	235	5.96%
2022/12/29	0	0.00	9	39.82	39.70	-9	225	-4.00%
2022/12/28	17	40.02	0	0.00	40.00	17	226	7.52%
2022/12/27	15	40.21	0	0.00	40.00	15	228	6.57%
2022/12/23	27	40.86	0	0.00	40.25	27	225	11.97%
2022/12/01	9	39.39	0	0.00	39.40	9	203	4.42%
2022/11/29	0	0.00	8	38.70	38.75	-8	206	-3.88%
2022/11/25	0	0.00	1	38.70	38.60	-1	210	-0.47%
2022/11/24	0	0.00	1	38.65	38.80	-1	212	-0.47%
2022/11/23	1	38.90	0	0.00	38.60	1	216	0.46%
2022/11/22	2	38.15	1	38.10	38.10	1	214	0.47%
2022/11/21	2	38.25	0	0.00	38.15	2	217	0.92%
2022/11/16	0	0.00	4	37.88	37.70	-4	221	-1.81%
2022/11/15	0	0.00	23	38.05	38.00	-23	219	-10.47%
2022/11/07	0	0.00	1	37.80	37.80	-1	219	-0.46%
2022/11/04	0	0.00	1	36.05	36.10	-1	219	-0.46%
2022/11/03	0	0.00	7	35.69	36.20	-7	221	-3.16%
2022/11/02	0	0.00	2	35.80	35.85	-2	223	-0.89%
2022/11/01	0	0.00	1	35.35	35.40	-1	230	-0.43%
2022/10/31	0	0.00	1	35.05	35.15	-1	232	-0.43%
2022/10/28	0	0.00	3	34.87	34.70	-3	234	-1.28%
2022/10/27	0	0.00	3	35.02	35.10	-3	237	-1.26%
2022/10/26	0	0.00	8	34.79	34.80	-8	237	-3.37%
2022/10/25	0	0.00	8	34.83	34.80	-8	238	-3.35%
2022/10/24	0	0.00	5	35.39	35.25	-5	239	-2.09%
2022/10/21	0	0.00	3	35.20	35.15	-3	239	-1.25%
2022/10/17	0	0.00	3	35.60	36.10	-3	238	-1.26%
2022/10/14	0	0.00	6	36.78	36.60	-6	238	-2.52%
2022/10/11	4	37.55	0	0.00	37.60	4	240	1.66%
2022/10/07	11	38.89	0	0.00	38.80	11	251	4.37%
2022/10/05	4	39.19	0	0.00	39.30	4	267	1.50%
2022/09/30	0	0.00	4	36.58	37.70	-4	266	-1.50%
2022/09/29	3	37.28	0	0.00	37.20	3	267	1.12%
2022/09/26	0	0.00	4	37.55	37.30	-4	266	-1.50%
2022/09/23	0	0.00	2	38.75	39.10	-2	265	-0.75%
2022/09/16	0	0.00	3	40.83	40.35	-3	263	-1.14%
2022/09/15	3	40.68	0	0.00	40.70	3	261	1.15%
2022/09/14	0	0.00	6	39.10	39.05	-6	248	-2.42%
2022/09/13	0	0.00	3	40.63	39.55	-3	246	-1.22%
2022/09/07	2	38.40	7	38.66	38.05	-5	235	-2.12%
2022/09/06	16	39.35	0	0.00	39.20	16	230	6.93%
2022/09/05	5	38.95	0	0.00	39.15	5	225	2.22%
2022/09/01	4	38.66	9	38.79	38.85	-5	226	-2.21%
2022/08/30	3	39.05	0	0.00	39.25	3	243	1.23%
2022/08/29	3	38.20	0	0.00	38.10	3	239	1.25%
2022/08/26	4	39.05	0	0.00	38.80	4	240	1.66%
2022/08/25	15	38.56	0	0.00	39.00	15	239	6.27%
2022/08/24	13	38.14	0	0.00	38.10	13	241	5.38%
2022/08/23	3	38.05	0	0.00	38.10	3	244	1.22%
2022/08/22	5	38.20	0	0.00	38.20	5	251	1.99%
2022/08/19	5	38.25	0	0.00	38.15	5	251	1.99%
2022/08/18	24	38.16	0	0.00	38.35	24	251	9.54%
2022/08/17	18	37.63	4	37.49	37.45	14	253	5.51%
2022/08/16	46	37.97	0	0.00	37.85	46	252	18.25%
2022/08/15	12	38.39	0	0.00	38.30	12	250	4.79%
2022/08/12	6	37.89	0	0.00	38.45	6	252	2.38%
2022/08/11	10	38.34	0	0.00	37.95	10	254	3.93%
2022/08/09	6	37.62	0	0.00	37.50	6	257	2.33%
2022/08/05	6	36.89	0	0.00	36.85	6	253	2.37%
2022/08/04	0	0.00	2	35.78	36.15	-2	253	-0.79%
2022/08/02	0	0.00	4	35.86	36.20	-4	251	-1.59%
2022/08/01	2	36.50	0	0.00	36.40	2	258	0.78%
2022/07/29	8	35.85	0	0.00	36.00	8	258	3.10%
2022/07/28	3	35.27	0	0.00	35.35	3	261	1.15%
2022/07/27	1	35.10	2	35.20	35.20	-1	261	-0.38%
2022/07/26	5	34.73	1	34.80	34.80	4	262	1.53%
2022/07/25	4	34.40	1	34.55	34.55	3	261	1.15%
2022/07/22	2	34.13	1	34.25	34.30	1	263	0.38%
2022/07/21	0	0.00	2	34.13	34.10	-2	267	-0.75%
2022/07/20	0	0.00	6	34.27	33.80	-6	269	-2.23%
2022/07/19	0	0.00	1	34.60	34.40	-1	273	-0.37%
2022/07/18	8	34.19	0	0.00	35.00	8	273	2.92%
2022/07/15	0	0.00	11	32.98	33.10	-11	270	-4.07%
2022/07/13	0	0.00	10	36.19	36.20	-10	247	-4.05%
2022/07/12	0	0.00	21	35.96	35.90	-21	252	-8.33%
2022/07/11	0	0.00	1	37.25	36.90	-1	255	-0.39%
2022/07/08	1	37.15	2	36.90	36.85	-1	258	-0.39%
2022/07/07	0	0.00	4	36.28	36.35	-4	261	-1.53%
2022/07/06	3	36.07	4	36.06	36.00	-1	265	-0.38%
2022/07/05	17	36.34	2	36.65	37.40	15	281	5.33%
2022/07/04	0	0.00	8	35.58	35.60	-8	281	-2.84%
2022/07/01	0	0.00	15	36.33	35.40	-15	287	-5.22%
2022/06/30	0	0.00	38	36.84	36.85	-38	286	-13.26%
2022/06/29	0	0.00	8	37.32	37.65	-8	289	-2.76%
2022/06/27	1	37.80	2	37.75	37.65	-1	304	-0.33%
2022/06/24	0	0.00	5	37.96	37.40	-5	316	-1.58%
2022/06/23	14	37.51	12	37.47	37.35	2	325	0.62%
2022/06/22	5	37.41	2	37.50	37.85	3	330	0.91%
2022/06/21	6	37.90	4	37.74	38.35	2	337	0.59%
2022/06/20	0	0.00	2	37.85	37.40	-2	347	-0.58%
2022/06/17	3	38.48	3	38.60	38.65	0	349	0.00%
2022/06/16	7	38.94	0	0.00	38.55	7	353	1.98%
2022/06/15	3	39.30	3	39.60	39.50	0	354	0.00%
2022/06/14	0	0.00	1	39.25	39.30	-1	362	-0.28%
2022/06/13	1	39.50	6	39.66	39.65	-5	370	-1.35%
2022/06/10	0	0.00	2	40.10	40.20	-2	377	-0.53%
2022/06/09	0	0.00	11	40.14	40.40	-11	388	-2.83%
2022/06/08	1	41.35	3	42.07	40.30	-2	392	-0.51%
2022/06/07	0	0.00	6	39.78	39.75	-6	383	-1.57%
2022/06/02	0	0.00	1	39.95	40.00	-1	414	-0.24%
2022/06/01	11	40.00	0	0.00	40.00	11	437	2.51%
2022/05/31	1	39.70	0	0.00	39.80	1	449	0.22%
2022/05/30	23	39.57	22	39.53	39.45	1	465	0.21%
2022/05/27	2	38.45	1	38.20	38.35	1	475	0.21%
2022/05/25	9	38.06	0	0.00	38.35	9	549	1.64%
2022/05/24	4	37.53	0	0.00	37.30	4	581	0.69%
2022/05/23	3	37.75	0	0.00	37.60	3	605	0.50%
2022/05/20	6	37.51	0	0.00	37.35	6	655	0.92%
2022/05/19	0	0.00	30	36.91	37.35	-30	787	-3.81%
2022/05/18	4	37.75	5	38.51	38.55	-1	1,206	-0.08%
2022/05/17	27	37.47	41	37.43	37.50	-14	1,288	-1.09%
2022/05/16	19	37.14	18	37.07	37.00	1	1,318	0.08%
2022/05/13	14	36.99	21	37.02	37.20	-7	1,343	-0.52%
2022/05/12	0	0.00	16	37.02	36.60	-16	1,350	-1.19%
2022/05/11	17	37.73	10	37.71	37.60	7	1,376	0.51%
2022/05/10	16	37.88	36	37.70	38.15	-20	1,379	-1.45%
2022/05/09	0	0.00	41	38.14	38.05	-41	1,383	-2.96%
2022/05/06	0	0.00	5	38.93	39.05	-5	1,385	-0.36%
2022/05/05	4	39.65	12	39.38	39.30	-8	1,392	-0.57%
2022/05/04	14	39.59	3	39.35	39.65	11	1,389	0.79%
2022/05/03	0	0.00	6	38.84	39.05	-6	1,394	-0.43%
2022/04/29	0	0.00	3	39.30	39.05	-3	1,398	-0.21%
2022/04/28	0	0.00	4	39.06	39.00	-4	1,403	-0.28%
2022/04/26	0	0.00	2	39.48	39.40	-2	1,416	-0.14%
2022/04/25	0	0.00	70	39.09	39.00	-70	1,420	-4.93%
2022/04/22	0	0.00	9	40.52	40.55	-9	1,416	-0.64%
2022/04/21	0	0.00	64	40.56	40.75	-64	1,426	-4.49%
2022/04/20	0	0.00	24	40.27	40.25	-24	1,431	-1.68%
2022/04/19	0	0.00	32	40.11	40.30	-32	1,445	-2.21%
2022/04/18	14	38.83	19	39.50	39.85	-5	1,498	-0.33%
2022/04/15	0	0.00	26	39.44	39.30	-26	1,518	-1.71%
2022/04/14	0	0.00	8	40.03	40.00	-8	1,523	-0.53%
2022/04/13	0	0.00	7	40.33	40.45	-7	1,535	-0.46%
2022/04/12	3	39.98	3	39.97	40.00	0	1,540	0.00%
2022/04/11	54	39.96	22	40.28	39.95	32	1,541	2.08%
2022/04/08	0	0.00	4	41.66	41.75	-4	1,536	-0.26%
2022/04/01	2	42.60	36	42.60	42.70	-34	1,664	-2.04%
2022/03/31	0	0.00	43	42.98	43.05	-43	1,661	-2.59%
2022/03/30	0	0.00	52	43.64	43.50	-52	1,658	-3.14%
2022/03/29	0	0.00	110	44.08	43.80	-110	1,656	-6.64%	大賣/鉅額交易
2022/03/28	3	43.20	69	43.65	43.90	-66	1,642	-4.02%
2022/03/25	0	0.00	76	43.68	43.40	-76	1,634	-4.65%
2022/03/24	12	43.40	62	43.66	43.85	-50	1,639	-3.05%
2022/03/23	7	43.43	69	43.42	43.65	-62	1,639	-3.78%
2022/03/22	0	0.00	66	42.68	42.75	-66	1,632	-4.04%
2022/03/21	5	43.39	39	43.03	42.90	-34	1,630	-2.09%
2022/03/18	0	0.00	4	42.80	42.80	-4	1,628	-0.25%
2022/03/17	12	42.68	16	42.83	43.05	-4	1,627	-0.25%
2022/03/16	7	41.74	0	0.00	41.80	7	1,620	0.43%
2022/03/15	16	41.99	8	42.15	41.80	8	1,617	0.49%
2022/03/14	41	42.12	73	42.09	42.55	-32	1,610	-1.99%
2022/03/11	15	42.93	24	42.85	42.65	-9	1,597	-0.56%
2022/03/10	36	43.20	12	43.20	43.35	24	1,591	1.51%
2022/03/09	74	42.86	6	42.52	42.30	68	1,583	4.29%
2022/03/08	91	42.19	11	42.06	42.00	80	1,568	5.10%
2022/03/07	33	42.37	36	42.45	42.30	-3	1,556	-0.19%
2022/03/04	22	44.56	58	44.86	44.10	-36	1,533	-2.35%
2022/03/03	31	45.47	70	45.63	45.00	-39	1,518	-2.57%
2022/03/02	0	0.00	30	44.78	44.70	-30	1,499	-2.00%
2022/03/01	9	45.57	0	0.00	45.70	9	1,483	0.61%
2022/02/25	6	46.28	1	46.80	46.30	5	1,464	0.34%
2022/02/24	11	45.16	12	46.63	44.55	-1	1,410	-0.07%
2022/02/23	0	0.00	4	47.59	47.10	-4	1,375	-0.29%
2022/02/22	0	0.00	16	46.97	46.80	-16	1,350	-1.19%
2022/02/21	4	49.15	84	49.65	48.50	-80	1,300	-6.15%
2022/02/18	130	50.06	157	48.98	49.10	-27	1,170	-2.31%	大買/大賣/
2022/02/17	0	0.00	15	48.59	49.05	-15	746	-2.01%
2022/02/16	59	43.79	0	0.00	44.60	59	662	8.91%
2022/02/15	47	43.94	0	0.00	43.55	47	629	7.46%
2022/02/14	3	42.60	0	0.00	42.90	3	603	0.50%
2022/02/11	160	42.94	0	0.00	43.10	160	595	26.88%	大買/鉅額交易
2022/02/10	42	41.96	0	0.00	42.00	42	566	7.42%
2022/02/09	61	42.16	0	0.00	42.15	61	563	10.83%
2022/02/08	107	41.97	0	0.00	42.15	107	560	19.11%	大買/鉅額交易
2022/02/07	69	40.86	3	40.28	41.50	66	552	11.95%
2022/01/26	43	39.95	1	40.00	40.00	42	543	7.72%
2022/01/25	45	40.04	0	0.00	39.75	45	543	8.29%
2022/01/24	58	40.45	0	0.00	40.60	58	539	10.76%
2022/01/21	68	41.05	0	0.00	40.75	68	534	12.73%
2022/01/20	61	41.23	0	0.00	41.25	61	529	11.51%
2022/01/19	32	40.96	0	0.00	41.00	32	521	6.13%
2022/01/18	36	40.41	0	0.00	40.20	36	511	7.03%
2022/01/17	43	39.98	1	39.85	40.00	42	507	8.28%
2022/01/13	29	39.68	0	0.00	39.35	29	493	5.87%
2022/01/11	1	42.45	0	0.00	40.30	1	469	0.21%
2022/01/10	1	41.65	0	0.00	42.30	1	413	0.24%
2022/01/07	1	41.45	0	0.00	41.45	1	385	0.26%
2022/01/06	1	41.90	0	0.00	41.90	1	374	0.27%
2022/01/05	1	41.95	0	0.00	41.40	1	359	0.28%
2021/11/02	0	0.00	4	35.59	35.60	-4	123	-3.24%
2021/10/29	11	35.14	0	0.00	35.25	11	119	9.19%
2021/10/21	0	0.00	4	34.43	34.40	-4	125	-3.19%
2021/10/19	0	0.00	3	34.25	34.25	-3	128	-2.33%
2021/10/15	0	0.00	5	34.05	34.05	-5	135	-3.68%
2021/10/14	0	0.00	4	33.65	33.60	-4	138	-2.90%
2021/10/13	1	33.35	23	33.34	33.30	-22	139	-15.73%
2021/10/12	0	0.00	11	33.45	33.25	-11	141	-7.78%
2021/10/08	0	0.00	4	33.80	33.85	-4	145	-2.76%
2021/10/07	0	0.00	17	33.59	33.60	-17	147	-11.52%
2021/10/06	0	0.00	12	33.12	33.20	-12	153	-7.81%
2021/10/05	0	0.00	41	33.04	33.20	-41	155	-26.30%
2021/10/04	0	0.00	13	33.33	33.30	-13	156	-8.32%
2021/10/01	0	0.00	37	33.83	33.85	-37	156	-23.58%
2021/09/30	0	0.00	12	33.98	34.20	-12	157	-7.61%
2021/09/29	0	0.00	42	34.21	34.40	-42	155	-27.01%
2021/09/28	0	0.00	33	34.87	34.80	-33	158	-20.88%
2021/09/27	0	0.00	19	35.03	35.00	-19	160	-11.85%
2021/09/24	0	0.00	15	34.94	34.90	-15	169	-8.85%
2021/09/23	0	0.00	11	34.95	34.90	-11	175	-6.28%
2021/09/22	0	0.00	23	35.00	35.00	-23	202	-11.37%
2021/09/17	20	35.51	24.2	35.35	35.55	-4.2	244	-1.73%
2021/09/15	0	0.00	20	35.54	35.50	-20	267	-7.48%
2021/09/13	0	0.00	1	35.55	35.65	-1	287	-0.35%
2021/09/09	19	35.13	0	0.00	35.00	19	301	6.29%
2021/09/08	8	35.30	29	34.99	34.90	-21	307	-6.83%
2021/09/07	2	35.18	8	35.15	35.40	-6	310	-1.93%
2021/09/06	6	35.59	9	35.55	35.50	-3	327	-0.92%
2021/09/03	15	35.95	3	35.72	36.00	12	329	3.65%
2021/09/02	14	35.81	0	0.00	35.65	14	331	4.22%
2021/09/01	14	35.51	0	0.00	35.45	14	333	4.20%
2021/08/30	4	35.50	0	0.00	35.50	4	338	1.18%
2021/08/26	3	35.20	4	35.16	35.15	-1	343	-0.29%
2021/08/25	9	35.10	0	0.00	35.20	9	347	2.59%
2021/08/24	0	0.00	3	34.75	34.80	-3	350	-0.86%
2021/08/20	7	34.16	28	34.18	34.40	-21	360	-5.83%
2021/08/19	3	34.35	7	34.52	34.45	-4	359	-1.11%
2021/08/18	3	34.40	26	34.29	34.55	-23	358	-6.41%
2021/08/17	0	0.00	19	34.67	34.65	-19	360	-5.27%
2021/08/16	2	34.65	34	34.91	34.60	-32	362	-8.82%
2021/08/13	0	0.00	14	35.68	35.55	-14	360	-3.88%
2021/08/12	0	0.00	13	36.04	36.00	-13	360	-3.61%
2021/08/11	3	35.60	21	36.10	35.90	-18	366	-4.91%
2021/08/10	3	36.37	6	36.28	36.30	-3	371	-0.81%
2021/08/09	3	36.60	7	36.49	36.45	-4	390	-1.03%
2021/08/06	8	36.58	0	0.00	36.50	8	396	2.02%
2021/08/05	3	36.72	2	36.68	36.95	1	407	0.25%
2021/08/04	0	0.00	1	36.60	36.70	-1	429	-0.23%
2021/08/03	0	0.00	3	36.75	36.80	-3	443	-0.68%
2021/08/02	3	36.75	1	36.90	36.90	2	449	0.45%
2021/07/28	2	36.45	24	36.25	36.30	-22	465	-4.72%
2021/07/27	2	36.85	4	36.76	36.55	-2	486	-0.41%
2021/07/26	2	36.83	0	0.00	37.10	2	505	0.40%
2021/07/23	3	36.43	8	36.55	36.35	-5	512	-0.98%
2021/07/19	9	36.97	0	0.00	36.90	9	533	1.69%
2021/07/14	0	0.00	12	37.08	36.80	-12	565	-2.12%
2021/07/13	0	0.00	19	37.27	37.00	-19	571	-3.32%
2021/07/12	0	0.00	1	37.05	37.10	-1	571	-0.17%
2021/07/07	0	0.00	9	36.91	37.00	-9	622	-1.45%
2021/07/06	0	0.00	13	36.89	36.85	-13	630	-2.06%
2021/07/05	0	0.00	36	36.82	36.95	-36	642	-5.60%
2021/07/02	21	36.83	5	36.76	36.70	16	651	2.46%
2021/07/01	3	36.75	0	0.00	36.55	3	658	0.46%
2021/06/30	3	37.18	0	0.00	37.20	3	663	0.45%
2021/06/29	20	37.53	1	37.15	37.20	19	676	2.81%
2021/06/28	35	41.03	0	0.00	41.00	35	660	5.30%
2021/06/25	29	40.62	0	0.00	40.70	29	631	4.59%
2021/06/24	15	40.45	0	0.00	40.40	15	626	2.39%
2021/06/23	7	40.37	1	40.50	40.45	6	641	0.94%
2021/06/22	4	40.53	0	0.00	40.60	4	663	0.60%
2021/06/21	15	40.03	1	40.10	40.05	14	680	2.06%
2021/06/18	25	39.71	0	0.00	39.75	25	710	3.52%
2021/06/17	14	39.50	0	0.00	39.50	14	743	1.88%
2021/06/15	5	39.35	13	39.16	39.45	-8	788	-1.01%
2021/06/11	0	0.00	7	37.31	37.40	-7	813	-0.86%
2021/06/10	1	37.40	5	37.39	37.35	-4	830	-0.48%
2021/06/09	0	0.00	6	37.53	37.50	-6	850	-0.71%
2021/06/08	0	0.00	1	37.70	37.65	-1	902	-0.11%
2021/06/07	0	0.00	2	37.35	37.85	-2	942	-0.21%
2021/06/04	0	0.00	1	38.20	38.05	-1	943	-0.11%
2021/06/03	0	0.00	2	38.18	38.35	-2	953	-0.21%
2021/06/02	3	38.00	0	0.00	37.95	3	965	0.31%
2021/06/01	0	0.00	1	38.10	38.15	-1	969	-0.10%
2021/05/28	0	0.00	1	38.35	38.15	-1	985	-0.10%
2021/05/27	0	0.00	4	37.55	37.75	-4	999	-0.40%
2021/05/26	0	0.00	1	37.45	37.80	-1	1,027	-0.10%
2021/05/21	0	0.00	7	36.49	36.40	-7	1,087	-0.64%
2021/05/20	0	0.00	2	36.25	36.25	-2	1,098	-0.18%
2021/05/19	0	0.00	15	36.27	36.50	-15	1,102	-1.36%
2021/05/18	0	0.00	6	36.03	35.85	-6	1,102	-0.54%
2021/05/17	1	34.05	41	34.30	34.25	-40	1,104	-3.62%
2021/05/14	0	0.00	11	36.08	36.00	-11	1,089	-1.01%
2021/05/13	0	0.00	17	35.13	36.35	-17	1,086	-1.56%
2021/05/12	0	0.00	33	36.60	35.95	-33	1,082	-3.05%
2021/05/11	0	0.00	15	37.81	37.70	-15	1,066	-1.41%
2021/05/07	0	0.00	2	39.00	39.10	-2	1,088	-0.18%
2021/05/06	0	0.00	38	38.45	38.35	-38	1,088	-3.49%
2021/05/05	0	0.00	36	38.69	38.60	-36	1,089	-3.31%
2021/05/04	7	38.26	38	38.76	38.35	-31	1,089	-2.85%
2021/05/03	0	0.00	25	40.19	39.60	-25	1,074	-2.33%
2021/04/28	2	41.40	0	0.00	41.40	2	1,057	0.19%
2021/04/27	0	0.00	14	41.76	41.80	-14	1,070	-1.31%
2021/04/26	0	0.00	4	41.70	41.80	-4	1,078	-0.37%
2021/04/23	1	41.30	29	41.24	41.45	-28	1,101	-2.54%
2021/04/22	2	40.70	115	41.30	40.65	-113	1,139	-9.91%	大賣/鉅額交易
2021/04/21	8	41.98	28	41.92	42.00	-20	1,128	-1.77%
2021/04/20	0	0.00	50	42.15	42.10	-50	1,141	-4.38%
2021/04/19	0	0.00	7	42.30	42.25	-7	1,178	-0.59%
2021/04/16	4	42.30	0	0.00	42.25	4	1,189	0.34%
2021/04/15	0	0.00	13	41.77	41.75	-13	1,216	-1.07%
2021/04/14	65	41.27	46	41.42	41.60	19	1,221	1.56%
2021/04/13	0	0.00	64	43.47	42.15	-64	1,211	-5.28%
2021/04/12	6	43.60	10	43.67	43.75	-4	1,190	-0.34%
2021/04/09	9	43.33	46	43.49	43.40	-37	1,187	-3.11%
2021/04/07	9	43.16	0	0.00	42.85	9	1,172	0.77%
2021/04/06	30	42.76	0	0.00	43.15	30	1,173	2.56%
2021/04/01	8	42.53	0	0.00	42.40	8	1,170	0.68%
2021/03/31	3	43.85	1	43.25	43.25	2	1,166	0.17%
2021/03/30	0	0.00	40	43.52	43.70	-40	1,164	-3.44%
2021/03/29	0	0.00	16	43.64	43.15	-16	1,157	-1.38%
2021/03/26	1	43.65	38	43.82	43.40	-37	1,161	-3.19%
2021/03/25	14	43.59	90	43.55	43.80	-76	1,159	-6.56%
2021/03/24	53	43.28	6	42.91	43.75	47	1,138	4.13%
2021/03/23	16	42.51	50	43.07	42.25	-34	1,119	-3.04%
2021/03/22	23	43.63	68	43.37	43.85	-45	1,098	-4.10%
2021/03/19	136	42.78	26	41.96	42.85	110	1,146	9.59%	大買/鉅額交易
2021/03/18	0	0.00	30	41.92	41.80	-30	1,198	-2.50%
2021/03/17	20	41.72	6	41.68	41.45	14	1,218	1.15%
2021/03/16	5	40.50	2	41.25	40.65	3	1,183	0.25%
2021/03/15	12	40.90	8	41.99	41.10	4	1,174	0.34%
2021/03/11	7	40.02	0	0.00	39.90	7	1,125	0.62%
2021/03/10	0	0.00	1	39.00	39.10	-1	1,091	-0.09%
2021/03/09	0	0.00	5	39.15	39.00	-5	1,098	-0.46%
2021/03/08	0	0.00	1	39.05	39.25	-1	1,093	-0.09%
2021/03/05	1	38.70	1	38.80	38.80	0	1,084	0.00%
2021/03/04	0	0.00	2	39.03	38.65	-2	1,088	-0.18%
2021/03/02	0	0.00	1	38.75	38.75	-1	1,107	-0.09%
2021/02/26	12	39.16	2	39.13	39.10	10	1,102	0.91%
2021/02/25	26	38.69	0	0.00	38.55	26	1,090	2.38%
2021/02/24	0	0.00	8	38.30	38.10	-8	1,124	-0.71%
2021/02/23	51	38.23	0	0.00	39.05	51	1,121	4.55%
2021/02/22	24	37.67	7	37.89	37.80	17	1,088	1.56%
2021/02/19	40	37.64	4	37.44	37.50	36	1,077	3.34%
2021/02/18	56	37.31	0	0.00	37.40	56	1,074	5.21%
2021/02/17	46	36.91	1	36.40	37.00	45	1,069	4.21%
2021/02/05	5	36.35	2	36.30	36.10	3	1,062	0.28%
2021/02/04	35	36.25	2	36.18	36.15	33	1,059	3.11%
2021/02/03	6	36.25	1	36.30	35.95	5	1,059	0.47%
2021/02/02	0	0.00	2	35.80	36.10	-2	1,055	-0.19%
2021/02/01	1	35.40	110	35.12	35.50	-109	1,050	-10.38%	大賣/鉅額交易
2021/01/29	0	0.00	9	36.69	36.50	-9	1,027	-0.88%
2021/01/28	1	36.30	9	36.23	36.30	-8	1,014	-0.79%
2021/01/27	0	0.00	11	36.52	36.55	-11	1,017	-1.08%
2021/01/26	0	0.00	22	36.51	36.75	-22	1,012	-2.17%
2021/01/25	7	36.82	11	36.41	37.00	-4	1,007	-0.40%
2021/01/22	12	37.01	0	0.00	37.30	12	1,002	1.20%
2021/01/21	12	37.02	4	37.43	37.10	8	1,008	0.79%
2021/01/20	53	37.57	31	37.58	37.10	22	1,017	2.16%
2021/01/19	31	38.95	0	0.00	38.65	31	996	3.11%
2021/01/18	58	38.51	82	38.14	38.60	-24	984	-2.44%
2021/01/15	66	38.85	9	37.75	39.15	57	956	5.96%
2021/01/14	82	38.56	18	38.34	38.40	64	913	7.01%
2021/01/13	58	38.53	2	38.18	38.50	56	901	6.21%
2021/01/12	112	38.55	0	0.00	38.00	112	887	12.62%	大買/鉅額交易
2021/01/11	75	37.72	0	0.00	38.15	75	844	8.88%
2021/01/08	85	37.52	0	0.00	37.20	85	828	10.26%
2021/01/07	23	36.92	0	0.00	37.00	23	798	2.88%
2021/01/05	19	37.14	0	0.00	36.95	19	783	2.43%
2021/01/04	12	36.78	1	36.30	36.90	11	779	1.41%
2020/12/31	2	36.60	0	0.00	36.40	2	774	0.26%
2020/12/30	26	36.64	0	0.00	36.65	26	770	3.37%
2020/12/29	30	37.12	0	0.00	36.65	30	783	3.83%
2020/12/28	31	37.55	0	0.00	37.30	31	775	4.00%
2020/12/25	46	37.05	0	0.00	37.30	46	764	6.02%
2020/12/24	16	36.54	0	0.00	36.50	16	751	2.13%
2020/12/22	15	36.54	0	0.00	35.70	15	745	2.01%
2020/12/18	34	37.73	0	0.00	36.90	34	730	4.65%
2020/12/16	9	37.98	0	0.00	37.60	9	721	1.25%
2020/12/15	6	38.47	93	38.54	37.50	-87	711	-12.22%
2020/12/14	26	37.52	38	38.77	39.45	-12	631	-1.90%
2020/12/11	10	36.53	0	0.00	36.45	10	552	1.81%
2020/12/09	6	37.03	0	0.00	36.60	6	519	1.15%
2020/12/08	5	36.90	0	0.00	36.95	5	527	0.95%
2020/12/07	0	0.00	2	35.95	35.80	-2	521	-0.38%
2020/12/03	11	36.77	5	36.68	36.65	6	537	1.12%
2020/12/02	7	36.35	6	36.45	36.35	1	563	0.18%
2020/12/01	34	36.30	6	36.28	36.30	28	573	4.89%
2020/11/30	26	36.65	0	0.00	36.30	26	581	4.47%
2020/11/27	29	36.74	0	0.00	36.65	29	604	4.79%
2020/11/26	13	36.40	0	0.00	36.40	13	622	2.09%
2020/11/25	1	36.50	0	0.00	35.95	1	650	0.15%
2020/11/23	58	35.92	45	36.41	36.45	13	653	1.99%
2020/11/20	27	34.44	0	0.00	35.00	27	620	4.35%
2020/11/19	9	34.12	0	0.00	33.95	9	622	1.45%
2020/11/18	14	33.73	0	0.00	33.85	14	672	2.08%
2020/11/17	3	33.62	12	33.70	33.60	-9	714	-1.26%
2020/11/16	1	33.80	0	0.00	33.70	1	745	0.13%
2020/11/05	3	34.85	0	0.00	34.15	3	1,087	0.28%
2020/10/28	0	0.00	7	34.92	34.80	-7	1,118	-0.63%
2020/10/27	1	33.85	0	0.00	33.90	1	1,106	0.09%
2020/10/26	1	34.10	4	33.99	34.10	-3	1,114	-0.27%
2020/10/23	21	34.57	0	0.00	34.45	21	1,125	1.87%
2020/10/22	7	34.32	0	0.00	34.60	7	1,133	0.62%
2020/10/21	38	34.64	0	0.00	34.90	38	1,140	3.33%
2020/10/20	24	34.85	0	0.00	34.50	24	1,149	2.09%
2020/10/19	31	34.46	0	0.00	34.55	31	1,153	2.69%
2020/10/16	16	34.69	0	0.00	34.20	16	1,159	1.38%
2020/10/15	16	34.38	0	0.00	34.70	16	1,174	1.36%
2020/10/14	77	34.56	0	0.00	34.65	77	1,183	6.50%
2020/10/13	32	34.01	0	0.00	34.15	32	1,194	2.68%
2020/10/12	2	34.25	0	0.00	34.20	2	1,206	0.17%
2020/10/08	14	34.34	0	0.00	34.40	14	1,220	1.15%
2020/10/07	30	34.51	0	0.00	34.40	30	1,244	2.41%
2020/10/06	33	34.17	2	34.05	34.50	31	1,266	2.45%
2020/10/05	28	33.17	0	0.00	33.25	28	1,312	2.13%
2020/09/29	0	0.00	6	32.55	32.65	-6	1,460	-0.41%
2020/09/25	0	0.00	2	32.73	32.10	-2	1,672	-0.12%
2020/09/24	5	32.83	7	32.74	32.30	-2	1,715	-0.12%
2020/09/23	13	33.71	0	0.00	33.30	13	1,722	0.75%
2020/09/22	4	34.00	0	0.00	34.00	4	1,732	0.23%
2020/09/21	0	0.00	5	34.15	34.05	-5	1,748	-0.29%
2020/09/18	6	34.78	5	34.65	34.60	1	1,764	0.06%
2020/09/17	0	0.00	7	34.35	34.40	-7	1,799	-0.39%
2020/09/16	5	34.08	0	0.00	33.95	5	1,816	0.28%
2020/09/15	9	34.11	0	0.00	34.10	9	1,818	0.49%
2020/09/14	7	34.41	14	34.45	34.70	-7	1,817	-0.39%
2020/09/11	0	0.00	20	33.59	33.65	-20	1,812	-1.10%
2020/09/10	0	0.00	53	34.44	34.35	-53	1,800	-2.94%
2020/09/09	4	34.23	101	34.36	34.60	-97	1,793	-5.41%	大賣/
2020/09/08	1	34.85	40	34.85	34.75	-39	1,793	-2.17%
2020/09/07	6	36.03	49	35.57	35.15	-43	1,784	-2.41%
2020/09/04	0	0.00	36	36.56	37.00	-36	1,755	-2.05%
2020/09/03	0	0.00	64	36.85	37.00	-64	1,745	-3.67%
2020/09/02	0	0.00	125	37.07	36.55	-125	1,735	-7.20%	大賣/鉅額交易
2020/09/01	0	0.00	185	37.75	37.95	-185	1,714	-10.79%	大賣/鉅額交易
2020/08/31	77	38.34	78	37.93	38.35	-1	1,693	-0.06%
2020/08/28	0	0.00	110	36.63	36.65	-110	1,649	-6.67%	大賣/鉅額交易
2020/08/27	0	0.00	43	36.74	36.15	-43	1,646	-2.61%
2020/08/26	0	0.00	66	37.15	36.90	-66	1,651	-4.00%
2020/08/25	0	0.00	31	36.99	36.85	-31	1,658	-1.87%
2020/08/24	7	37.49	101	37.59	37.60	-94	1,648	-5.70%	大賣/
2020/08/21	160	36.27	69	36.10	37.10	91	1,600	5.69%	大買/
2020/08/20	83	33.79	101	34.56	34.30	-18	1,562	-1.15%	大賣/
2020/08/19	1	35.65	26	36.26	35.85	-25	1,533	-1.63%
2020/08/18	6	37.19	90	37.13	37.10	-84	1,504	-5.58%
2020/08/17	0	0.00	13	37.15	37.00	-13	1,480	-0.88%
2020/08/14	8	35.94	14	36.02	35.85	-6	1,441	-0.42%
2020/08/13	4	36.86	105	37.66	36.80	-101	1,419	-7.12%	大賣/鉅額交易
2020/08/12	26	35.59	8	35.90	35.90	18	1,299	1.39%
2020/08/11	1	32.55	1	32.50	32.65	0	1,222	0.00%
2020/08/10	14	32.74	16	32.47	32.30	-2	1,220	-0.16%
2020/08/06	1	32.90	88	33.33	33.10	-87	1,219	-7.14%
2020/08/05	43	32.96	0	0.00	33.60	43	1,208	3.56%
2020/08/04	16	32.86	2	32.80	32.55	14	1,198	1.17%
2020/08/03	0	0.00	31	32.95	32.90	-31	1,200	-2.58%
2020/07/31	20	33.00	14	32.95	33.15	6	1,206	0.50%
2020/07/30	1	32.70	15	32.87	32.65	-14	1,227	-1.14%
2020/07/29	110	32.48	6	32.88	32.75	104	1,254	8.29%	大買/鉅額交易
2020/07/28	19	31.92	51	32.13	31.45	-32	1,249	-2.56%
2020/07/27	31	32.43	21	32.02	32.10	10	1,252	0.80%
2020/07/24	53	32.65	9	32.72	32.15	44	1,252	3.51%
2020/07/23	13	33.94	25	33.36	33.35	-12	1,254	-0.96%
2020/07/22	9	33.97	0	0.00	33.95	9	1,252	0.72%
2020/07/21	0	0.00	133	34.06	33.75	-133	1,249	-10.65%	大賣/鉅額交易
2020/07/20	60	32.68	5	33.21	33.30	55	1,234	4.45%
2020/07/17	2	33.40	135	33.28	32.75	-133	1,232	-10.80%	大賣/鉅額交易
2020/07/16	0	0.00	110	33.96	33.95	-110	1,227	-8.96%	大賣/鉅額交易
2020/07/15	5	33.65	34	33.96	33.65	-29	1,217	-2.38%
2020/07/14	48	34.38	38	35.01	33.95	10	1,212	0.82%
2020/07/13	30	35.06	11	35.25	34.85	19	1,191	1.59%
2020/07/10	132	35.75	101	35.79	35.05	31	1,174	2.64%	大買/大賣/
2020/07/09	117	40.25	15	41.01	38.70	102	1,117	9.12%	大買/鉅額交易
2020/07/08	0	0.00	9	43.86	43.70	-9	1,043	-0.86%
2020/07/07	184	42.47	255	43.00	42.60	-71	975	-7.28%	大買/大賣/
2020/07/06	124	41.41	165	40.79	42.10	-41	866	-4.73%	大買/大賣/
2020/07/03	69	38.09	0	0.00	38.30	69	776	8.88%
2020/07/02	152	36.55	0	0.00	36.80	152	737	20.62%	大買/鉅額交易
2020/07/01	20	36.18	0	0.00	36.10	20	724	2.76%
2020/06/30	47	35.99	98	35.99	35.75	-51	713	-7.15%
2020/06/29	52	34.85	22	34.95	35.70	30	697	4.30%
2020/06/24	72	35.35	111	35.08	35.00	-39	687	-5.67%	大賣/
2020/06/23	69	34.25	0	0.00	34.90	69	663	10.39%
2020/06/22	24	33.74	6	33.65	33.95	18	655	2.75%
2020/06/19	22	33.74	0	0.00	34.05	22	668	3.29%
2020/06/17	4	33.68	26	33.49	33.40	-22	691	-3.18%
2020/06/16	0	0.00	52	33.79	33.80	-52	693	-7.50%
2020/06/15	105	33.82	3	33.70	33.65	102	705	14.46%	大買/鉅額交易
2020/06/12	16	32.18	8	32.48	32.85	8	705	1.13%
2020/06/11	5	33.08	63	33.28	32.80	-58	707	-8.20%
2020/06/10	0	0.00	31	33.65	33.50	-31	704	-4.40%
2020/06/09	2	33.60	22	33.72	33.95	-20	714	-2.80%
2020/06/08	36	33.50	19	33.46	33.70	17	721	2.36%
2020/06/05	6	34.11	0	0.00	33.95	6	713	0.84%
2020/06/04	63	34.34	25	34.15	33.85	38	715	5.31%
2020/06/03	26	34.61	39	34.61	34.45	-13	707	-1.84%
2020/06/02	66	34.49	49	34.40	34.25	17	694	2.45%
2020/06/01	67	33.74	7	33.41	34.15	60	677	8.86%
2020/05/29	4	33.01	10	33.25	33.05	-6	659	-0.91%
2020/05/28	35	32.99	14	32.66	32.70	21	651	3.22%
2020/05/27	38	32.76	0	0.00	32.80	38	648	5.86%
2020/05/26	0	0.00	10	32.82	32.75	-10	650	-1.54%
2020/05/25	17	32.05	0	0.00	32.70	17	649	2.62%
2020/05/22	12	32.13	54	32.51	32.15	-42	646	-6.49%
2020/05/21	7	32.42	2	32.50	32.55	5	644	0.78%
2020/05/20	23	32.25	0	0.00	32.15	23	640	3.59%
2020/05/19	0	0.00	11	32.30	31.95	-11	636	-1.73%
2020/05/18	24	31.98	0	0.00	31.95	24	637	3.77%
2020/05/15	28	31.69	0	0.00	31.60	28	635	4.40%
2020/05/14	33	31.95	1	32.30	31.60	32	635	5.03%
2020/05/13	21	32.33	0	0.00	32.40	21	626	3.35%
2020/05/12	22	32.60	0	0.00	32.40	22	626	3.51%
2020/05/11	32	32.71	0	0.00	32.60	32	624	5.13%
2020/05/06	6	32.82	78	32.70	32.45	-72	599	-12.02%
2020/05/05	11	31.40	101	32.90	33.20	-90	576	-15.61%	大賣/
2020/05/04	9	30.81	24	30.94	31.15	-15	543	-2.76%
2020/04/30	2	31.25	10	31.08	31.30	-8	537	-1.49%
2020/04/29	5	30.56	34	30.55	30.80	-29	533	-5.44%
2020/04/28	40	30.21	22	30.28	30.50	18	529	3.40%
2020/04/27	12	29.80	1	29.90	29.80	11	528	2.08%
2020/04/24	0	0.00	9	29.15	29.40	-9	525	-1.71%
2020/04/23	21	29.24	0	0.00	29.15	21	524	4.01%
2020/04/22	38	28.50	10	28.80	29.00	28	519	5.39%
2020/04/21	31	29.14	23	29.03	28.55	8	513	1.56%
2020/04/20	12	29.43	8	29.51	29.50	4	503	0.79%
2020/04/17	21	29.79	24	29.74	29.40	-3	501	-0.60%
2020/04/16	29	29.13	10	29.21	29.50	19	491	3.87%
2020/04/15	25	29.02	14	28.98	29.20	11	488	2.25%
2020/04/14	21	28.53	18	28.63	28.80	3	485	0.62%
2020/04/13	24	28.17	1	28.35	28.40	23	492	4.67%
2020/04/10	17	28.11	4	28.20	28.10	13	491	2.64%
2020/04/09	19	28.26	21	28.28	28.00	-2	498	-0.40%
2020/04/08	16	28.10	14	28.20	28.25	2	494	0.40%
2020/04/07	22	27.97	51	27.98	27.80	-29	490	-5.91%
2020/04/06	51	27.47	51	27.58	27.75	0	485	0.00%
2020/04/01	43	27.18	7	27.17	27.10	36	482	7.47%
2020/03/31	56	27.31	28.8	27.33	27.05	27.3	482	5.65%
2020/03/30	82	26.67	38	26.86	27.30	44	478	9.19%
2020/03/27	78	26.96	34	26.96	26.80	44	480	9.16%
2020/03/26	88	25.48	30	25.52	26.35	58	486	11.93%
2020/03/25	38	25.30	50	25.28	25.30	-12	488	-2.46%
2020/03/24	18	24.53	56	24.47	24.60	-38	486	-7.81%
2020/03/23	35	22.84	45	22.85	23.30	-10	521	-1.92%
2020/03/20	18	21.43	31	21.55	21.65	-13	509	-2.55%
2020/03/19	0	0.00	17	19.94	19.80	-17	522	-3.26%
2020/03/18	4	21.50	19	22.97	21.50	-15	523	-2.87%
2020/03/17	0	0.00	88	23.04	23.00	-88	531	-16.57%
2020/03/16	0	0.00	10	24.59	24.05	-10	538	-1.86%
2020/03/13	35	24.29	40	24.01	25.00	-5	561	-0.89%
2020/03/12	15	26.29	47	26.24	25.95	-32	570	-5.61%
2020/03/11	10	27.70	26	27.76	27.30	-16	599	-2.67%
2020/03/10	18	27.63	71	27.73	27.90	-53	658	-8.05%
2020/03/09	0	0.00	37	28.74	28.35	-37	670	-5.52%
2020/03/06	8	29.25	9	29.10	29.20	-1	698	-0.14%
2020/03/02	7	28.90	5	28.89	29.00	2	918	0.22%
2020/02/27	0	0.00	89	29.44	29.20	-89	915	-9.72%
2020/02/26	8	29.96	21	29.87	29.75	-13	908	-1.43%
2020/02/25	16	30.03	9	30.06	29.95	7	903	0.78%
2020/02/24	28	30.44	32	30.60	30.50	-4	897	-0.45%
2020/02/21	3	29.92	2	29.90	30.00	1	887	0.11%
2020/02/20	2	30.10	2	30.15	30.15	0	886	0.00%
2020/02/19	16	30.26	7	29.92	30.00	9	885	1.02%
2020/02/18	25	29.98	0	0.00	29.85	25	886	2.82%
2020/02/17	9	29.70	16	29.61	29.50	-7	881	-0.79%
2020/02/14	1	29.85	1	29.85	29.95	0	879	0.00%
2020/02/13	19	29.92	0	0.00	29.60	19	883	2.15%
2020/02/12	28	29.80	0	0.00	29.75	28	885	3.16%
2020/02/11	10	29.56	2	29.55	29.55	8	881	0.91%
2020/02/10	3	29.53	11	29.46	29.50	-8	882	-0.91%
2020/02/07	6	29.65	6	29.73	29.50	0	882	0.00%
2020/02/06	3	29.72	2	29.95	29.90	1	880	0.11%
2020/02/05	3	29.52	19	29.43	29.40	-16	877	-1.82%
2020/02/04	41	29.37	5	29.41	29.45	36	875	4.11%
2020/02/03	67	29.19	45	29.07	29.00	22	873	2.52%
2020/01/31	55	29.97	0	0.00	30.00	55	864	6.36%
2020/01/30	1	30.20	3	29.93	29.60	-2	861	-0.23%
2020/01/20	1	32.10	19	31.99	31.75	-18	848	-2.12%
2020/01/17	0	0.00	7	31.84	32.00	-7	844	-0.83%
2020/01/16	4	31.75	6	31.80	31.75	-2	845	-0.24%
2020/01/15	0	0.00	12	31.68	31.70	-12	854	-1.40%
2020/01/14	0	0.00	23	31.98	32.05	-23	853	-2.69%
2020/01/13	10	31.71	15	31.62	31.60	-5	854	-0.59%
2020/01/10	0	0.00	2	31.40	31.50	-2	854	-0.23%
2020/01/09	8	31.72	0	0.00	31.75	8	859	0.93%
2020/01/07	13	31.25	38	31.40	31.25	-25	853	-2.93%
2020/01/06	9	32.02	17	31.89	31.85	-8	840	-0.95%
2020/01/03	40	32.76	4	32.86	32.40	36	835	4.31%
2020/01/02	13	33.00	0	0.00	33.00	13	828	1.57%
2019/12/31	3	32.95	1	32.95	32.95	2	830	0.24%
2019/12/30	11	32.80	0	0.00	32.95	11	830	1.32%
2019/12/27	0	0.00	4	32.75	32.75	-4	827	-0.48%
2019/12/26	4	32.98	0	0.00	32.75	4	822	0.49%
2019/12/24	16	32.56	1	32.55	33.20	15	817	1.84%
2019/12/23	24	33.66	49	33.13	32.95	-25	807	-3.10%
2019/12/20	7	34.45	0	0.00	34.15	7	782	0.89%
2019/12/19	2	34.70	1	34.90	34.80	1	767	0.13%
2019/12/17	2	33.95	0	0.00	34.00	2	701	0.28%
2019/12/16	34	33.84	0	0.00	34.15	34	693	4.90%
2019/12/13	45	33.56	80	33.29	33.05	-35	675	-5.18%
2019/12/12	118	34.17	77	34.01	33.50	41	658	6.23%	大買/
2019/12/11	139	34.69	0	0.00	34.40	139	637	21.79%	大買/鉅額交易
2019/12/10	211	35.08	0	0.00	34.70	211	622	33.89%	大買/鉅額交易
2019/12/09	274	35.02	0	0.00	34.95	274	601	45.54%	大買/鉅額交易
2019/12/04	0	0.00	4	34.44	34.05	-4	476	-0.84%
2019/11/29	2	32.00	15	31.42	32.75	-13	276	-4.70%
2019/11/28	0	0.00	5	30.55	30.55	-5	209	-2.38%
2019/11/25	0	0.00	5	30.10	30.00	-5	204	-2.45%
2019/11/22	0	0.00	7	29.90	29.95	-7	204	-3.42%
2019/11/21	0	0.00	23	29.75	29.90	-23	209	-11.00%
2019/11/20	7	29.98	0	0.00	30.05	7	210	3.33%
2019/11/18	4	30.05	1	30.10	30.20	3	216	1.39%
2019/11/15	5	30.31	0	0.00	30.25	5	219	2.28%
2019/11/13	12	29.78	1	29.95	30.00	11	244	4.50%
2019/11/12	2	29.68	0	0.00	29.75	2	257	0.78%
2019/11/11	0	0.00	2	29.18	29.05	-2	252	-0.79%
2019/11/08	0	0.00	2	29.63	29.75	-2	250	-0.80%
2019/11/07	0	0.00	18	29.64	29.55	-18	252	-7.13%
2019/11/06	2	30.00	4	30.09	29.95	-2	250	-0.80%
2019/11/05	1	30.20	9	30.02	30.10	-8	253	-3.16%
2019/11/04	0	0.00	3	30.17	30.15	-3	254	-1.18%
2019/10/31	0	0.00	8	29.90	29.90	-8	261	-3.06%
2019/10/29	2	30.05	4	30.24	30.00	-2	266	-0.75%
2019/10/25	1	30.45	0	0.00	30.40	1	269	0.37%
2019/10/24	0	0.00	1	30.50	30.50	-1	269	-0.37%
2019/10/23	0	0.00	2	30.20	30.15	-2	267	-0.75%
2019/10/21	6	30.02	0	0.00	30.35	6	256	2.34%
2019/10/18	0	0.00	2	30.25	30.25	-2	253	-0.79%
2019/10/17	3	30.33	0	0.00	30.40	3	252	1.19%
2019/10/15	3	29.77	0	0.00	29.80	3	243	1.23%
2019/10/14	0	0.00	3	29.65	29.55	-3	242	-1.24%
2019/10/09	1	29.55	4	29.50	29.45	-3	243	-1.23%
2019/10/08	0	0.00	9	29.53	29.50	-9	246	-3.65%
2019/10/07	2	29.78	41	29.80	29.65	-39	244	-15.93%
2019/10/04	32	30.23	0	0.00	30.50	32	239	13.35%
2019/10/03	3	30.03	0	0.00	30.10	3	239	1.25%
2019/10/02	11	29.97	0	0.00	30.10	11	248	4.42%
2019/09/27	10	29.68	14	29.77	29.85	-4	258	-1.55%
2019/09/26	20	29.90	10	29.90	29.85	10	256	3.89%
2019/09/25	13	29.85	6	29.91	29.80	7	256	2.73%
2019/09/24	7	29.99	2	29.95	30.00	5	258	1.93%
2019/09/23	12	29.95	2	29.90	30.05	10	259	3.86%
2019/09/20	0	0.00	3	29.65	29.75	-3	263	-1.14%
2019/09/19	0	0.00	21	29.97	29.65	-21	267	-7.87%
2019/09/18	0	0.00	14	29.86	29.95	-14	277	-5.04%
2019/09/17	0	0.00	31	29.34	29.40	-31	281	-11.01%
2019/09/16	0	0.00	29	29.44	29.30	-29	284	-10.21%
2019/09/12	0	0.00	2	29.65	29.55	-2	281	-0.71%
2019/09/11	0	0.00	18	30.27	29.95	-18	278	-6.47%
2019/09/10	0	0.00	4	30.15	30.30	-4	269	-1.48%
2019/09/09	0	0.00	12	30.60	30.25	-12	270	-4.44%
2019/09/06	0	0.00	6	30.78	30.75	-6	267	-2.24%
2019/09/05	0	0.00	5	30.91	30.75	-5	267	-1.87%
2019/08/30	11	31.11	0	0.00	31.00	11	259	4.23%
2019/08/29	8	30.76	3	30.85	30.90	5	258	1.93%
2019/08/28	2	30.90	4	30.61	30.85	-2	257	-0.78%
2019/08/27	10	30.74	2	30.55	30.60	8	252	3.17%
2019/08/26	9	30.51	3	30.33	30.45	6	252	2.38%
2019/08/23	16	30.93	3	30.80	31.05	13	247	5.24%
2019/08/22	36	31.42	4	31.13	31.00	32	246	12.99%
2019/08/21	25	31.19	3	31.18	31.25	22	241	9.12%
2019/08/20	35	31.01	3	30.95	30.80	32	237	13.47%
2019/08/19	0	0.00	17	31.41	31.10	-17	233	-7.29%
2019/08/16	66	30.07	2	29.90	30.70	64	222	28.75%
2019/08/15	7	29.73	18	29.52	29.50	-11	205	-5.36%
2019/08/14	18	29.48	0	0.00	29.50	18	190	9.46%
2019/08/13	5	29.63	0	0.00	29.25	5	190	2.62%
2019/08/12	26	29.51	0	0.00	29.50	26	190	13.64%
2019/08/08	8	28.86	0	0.00	29.05	8	190	4.20%
2019/08/07	32	28.83	3	28.90	28.65	29	192	15.08%
2019/08/06	3	27.90	0	0.00	28.10	3	192	1.56%
2019/08/02	3	29.33	0	0.00	28.95	3	193	1.55%
2019/07/25	11	29.57	0	0.00	29.40	11	206	5.32%
2019/07/18	0	0.00	3	29.30	29.25	-3	229	-1.31%
2019/07/17	0	0.00	8.3	29.42	29.40	-8.3	236	-3.49%
2019/07/16	0	0.00	4	29.38	29.35	-4	245	-1.63%
2019/07/15	0	0.00	9	29.29	29.20	-9	260	-3.46%
2019/07/12	0	0.00	6	29.36	29.30	-6	278	-2.16%
2019/07/09	15	29.90	0	0.00	29.90	15	317	4.73%
2019/07/03	1	31.30	2	31.20	31.30	-1	332	-0.30%
2019/06/18	0	0.00	3	29.22	29.20	-3	443	-0.68%
2019/06/17	0	0.00	5	29.33	29.25	-5	446	-1.12%
2019/06/14	0	0.00	2	29.70	29.65	-2	447	-0.45%
2019/06/10	0	0.00	1	29.65	29.80	-1	464	-0.22%
2019/06/06	0	0.00	3	29.65	29.60	-3	469	-0.64%
2019/06/05	0	0.00	1	29.75	29.75	-1	472	-0.21%
2019/06/03	2	29.95	0	0.00	29.90	2	478	0.42%
2019/05/31	2	29.80	2	29.60	29.75	0	481	0.00%
2019/05/30	2	29.45	1	29.60	29.60	1	481	0.21%
2019/05/29	3	29.15	0	0.00	29.15	3	483	0.62%
2019/05/28	3	29.07	2	29.00	29.10	1	485	0.21%
2019/05/27	3	29.07	5	29.00	29.05	-2	487	-0.41%
2019/05/24	3	29.10	1	28.95	29.10	2	488	0.41%
2019/05/23	3	28.90	6	28.88	29.00	-3	491	-0.61%
2019/05/21	0	0.00	1	28.95	29.55	-1	505	-0.20%
2019/05/20	0	0.00	4	29.00	28.90	-4	507	-0.79%
2019/05/15	0	0.00	3	30.05	30.40	-3	505	-0.59%
2019/05/13	0	0.00	1	30.35	29.90	-1	501	-0.20%
2019/05/10	2	29.80	0	0.00	30.00	2	500	0.40%
2019/05/09	2	30.33	0	0.00	30.25	2	495	0.40%
2019/05/08	1	30.85	0	0.00	31.00	1	486	0.21%
2019/05/07	4	31.25	0	0.00	31.10	4	485	0.82%
2019/05/02	3	31.88	0	0.00	32.20	3	466	0.64%
2019/04/30	1	31.85	0	0.00	31.90	1	463	0.22%
2019/04/29	0	32.45	0	0.00	32.55	0	452	0.00%
2019/04/24	1	32.55	0	0.00	32.40	1	442	0.23%
2019/04/22	7	32.95	0	0.00	33.20	7	429	1.63%
2019/04/16	21	33.84	0	0.00	34.00	21	366	5.73%
2019/04/15	13	33.32	0	0.00	33.50	13	357	3.64%
2019/04/10	6	32.56	0	0.00	32.95	6	323	1.86%
2019/04/08	3	32.70	0	0.00	32.70	3	300	1.00%
2019/03/29	4	30.24	0	0.00	30.15	4	208	1.92%
2019/03/28	3	30.12	0	0.00	30.15	3	203	1.48%
2019/03/27	3	29.97	10	29.67	30.00	-7	197	-3.54%
2019/03/26	3	29.73	0	0.00	29.65	3	188	1.59%
2019/03/25	3	29.42	0	0.00	29.50	3	182	1.64%
2019/03/22	3	29.03	0	0.00	29.00	3	170	1.76%
2019/03/21	2	28.23	0	0.00	28.30	2	156	1.28%
2019/03/20	2	28.15	0	0.00	28.00	2	157	1.27%
2019/03/15	6	28.40	0	0.00	28.15	6	153	3.92%
2019/03/14	3	28.18	4	28.45	28.45	-1	150	-0.66%
2019/03/05	1	27.65	0	0.00	27.65	1	195	0.51%
2019/02/27	32	27.67	0	0.00	27.65	32	222	14.41%
2019/02/21	19	28.06	0	0.00	27.80	19	231	8.21%
2019/02/15	1	26.95	0	0.00	27.00	1	257	0.39%
2019/01/29	0	0.00	1	26.50	26.60	-1	267	-0.37%
2019/01/28	0	0.00	1	26.50	27.00	-1	266	-0.37%
2019/01/25	0	0.00	1	26.35	26.50	-1	270	-0.37%
2019/01/23	0	0.00	4	26.24	26.25	-4	283	-1.41%
2019/01/22	0	0.00	5	26.45	26.35	-5	289	-1.73%
2019/01/18	0	0.00	4	26.55	26.60	-4	306	-1.30%
2019/01/17	0	0.00	1	26.50	26.60	-1	314	-0.32%
2019/01/16	0	0.00	10	26.47	26.45	-10	324	-3.08%
2019/01/15	0	0.00	1	26.35	26.40	-1	337	-0.30%
2019/01/14	0	0.00	1	26.35	26.55	-1	350	-0.29%
2019/01/11	0	0.00	2	26.50	26.35	-2	360	-0.55%
2019/01/09	0	0.00	3	26.52	26.55	-3	397	-0.75%
2019/01/08	0	0.00	7	26.40	26.35	-7	409	-1.71%
2019/01/07	0	0.00	2	26.60	26.55	-2	429	-0.47%
2019/01/04	0	0.00	4	26.25	26.30	-4	438	-0.91%
2019/01/03	0	0.00	7	26.94	26.50	-7	451	-1.55%
2019/01/02	0	0.00	1	26.95	26.95	-1	462	-0.22%
2018/12/27	1	26.90	0	0.00	26.90	1	520	0.19%
2018/12/24	1	26.70	0	0.00	26.70	1	523	0.19%
2018/12/21	13	27.00	4	26.70	27.00	9	526	1.71%
2018/12/19	1	27.60	0	0.00	27.60	1	522	0.19%
2018/12/17	1	28.00	0	0.00	28.00	1	527	0.19%
2018/12/14	1	27.85	0	0.00	27.85	1	528	0.19%
2018/12/11	4	28.28	0	0.00	28.20	4	523	0.76%
2018/12/06	4	28.55	0	0.00	28.55	4	518	0.77%
2018/12/04	48	30.46	0	0.00	30.35	48	512	9.37%
2018/12/03	5	30.74	0	0.00	30.95	5	508	0.98%
2018/11/30	7	30.16	0	0.00	30.25	7	488	1.43%
2018/11/29	4	29.84	0	0.00	29.75	4	480	0.83%
2018/11/28	7	29.95	0	0.00	29.95	7	470	1.49%
2018/11/27	11	29.90	0	0.00	29.70	11	458	2.40%
2018/11/26	5	28.34	0	0.00	29.15	5	443	1.13%
2018/11/22	5	28.78	0	0.00	28.50	5	429	1.16%
2018/11/21	5	28.78	0	0.00	28.65	5	422	1.18%
2018/11/20	3	28.85	1	29.00	28.95	2	421	0.47%
2018/11/16	5	28.60	0	0.00	28.60	5	410	1.22%
2018/11/15	0	0.00	16	28.07	28.45	-16	396	-4.03%
2018/11/14	1	27.60	0	0.00	27.80	1	381	0.26%
2018/11/13	1	26.80	0	0.00	26.65	1	370	0.27%
2018/11/12	3	26.92	0	0.00	26.90	3	371	0.81%
2018/11/09	5	26.73	0	0.00	26.80	5	372	1.34%
2018/11/08	0	0.00	5	26.62	26.65	-5	372	-1.34%
2018/11/06	1	26.45	7	26.51	26.65	-6	373	-1.61%
2018/11/05	5	26.06	3	26.00	26.00	2	368	0.54%
2018/11/02	9	26.03	0	0.00	26.00	9	373	2.41%
2018/11/01	8	26.28	0	0.00	26.20	8	371	2.15%
2018/10/31	8	26.61	0	0.00	26.50	8	366	2.18%
2018/10/30	7	26.59	0	0.00	26.55	7	369	1.89%
2018/10/29	8	27.29	0	0.00	27.10	8	366	2.18%
2018/10/26	7	27.45	0	0.00	27.25	7	359	1.95%
2018/10/25	6	27.45	0	0.00	27.60	6	353	1.70%
2018/10/24	7	27.99	0	0.00	28.10	7	346	2.02%
2018/10/23	6	27.85	0	0.00	28.00	6	336	1.78%
2018/10/19	6	27.51	0	0.00	27.40	6	313	1.91%
2018/10/18	5	27.85	0	0.00	27.70	5	305	1.64%
2018/10/17	5	27.26	0	0.00	27.25	5	284	1.76%
2018/10/16	7	26.85	0	0.00	27.05	7	269	2.60%
2018/10/15	4	26.48	0	0.00	26.60	4	258	1.55%
2018/10/12	6	25.28	0	0.00	25.30	6	239	2.50%
2018/10/11	4	24.33	0	0.00	24.80	4	231	1.73%
2018/10/09	2	26.45	0	0.00	26.35	2	219	0.91%
2018/10/08	6	26.58	0	0.00	26.40	6	208	2.88%
2018/10/04	3	24.58	0	0.00	24.55	3	152	1.97%
2018/10/02	3	24.55	5	24.54	24.45	-2	148	-1.35%
2018/09/21	0	0.00	14	24.53	24.45	-14	144	-9.68%
2018/09/20	0	0.00	15	24.79	24.60	-15	142	-10.51%
2018/08/14	0	0.00	1	25.40	25.45	-1	201	-0.50%
2018/08/13	0	0.00	5	25.40	25.10	-5	201	-2.48%
2018/08/08	0	0.00	23	27.20	27.30	-23	199	-11.53%
2018/08/07	23	27.26	0	0.00	27.25	23	196	11.73%
2018/08/03	0	0.00	2	27.15	27.00	-2	188	-1.06%
2018/08/02	0	0.00	2	27.10	27.20	-2	189	-1.05%
2018/08/01	0	0.00	1	27.10	27.20	-1	192	-0.52%
2018/07/17	0	0.00	2	27.00	27.05	-2	194	-1.03%
2018/07/16	0	0.00	1	27.05	27.05	-1	194	-0.51%
2018/07/10	1	27.25	0	0.00	27.05	1	196	0.51%
2018/06/12	0	0.00	39	28.57	28.55	-39	223	-17.41%
2018/06/11	0	0.00	51	28.72	28.75	-51	223	-22.86%
2018/06/08	0	0.00	20	28.82	28.80	-20	221	-9.02%
2018/06/07	0	0.00	2	29.05	29.10	-2	224	-0.89%
2018/06/06	2	29.33	0	0.00	29.35	2	225	0.89%
2018/06/05	0	0.00	3	29.32	29.15	-3	226	-1.33%
2018/06/04	0	0.00	2	29.50	29.50	-2	224	-0.89%
2018/05/31	2	29.03	0	0.00	28.95	2	207	0.96%
2018/05/30	2	28.00	0	0.00	27.95	2	185	1.08%
2018/05/29	2	28.15	0	0.00	28.15	2	185	1.08%
2018/05/28	1	27.90	0	0.00	28.50	1	186	0.54%
2018/05/25	2	27.83	0	0.00	27.80	2	182	1.10%
2018/05/24	2	27.93	0	0.00	27.85	2	182	1.10%
2018/05/23	42	28.01	0	0.00	27.90	42	183	22.89%
2018/05/22	8	28.28	0	0.00	28.20	8	182	4.39%
2018/05/21	12	28.23	0	0.00	28.25	12	186	6.45%
2018/05/18	42	28.18	0	0.00	28.20	42	186	22.54%
2018/05/15	1	28.20	0	0.00	28.15	1	192	0.52%
2018/05/10	1	28.45	0	0.00	28.35	1	215	0.46%
2018/05/07	1	28.15	0	0.00	28.50	1	211	0.47%
2018/05/02	0	0.00	1	28.45	28.60	-1	212	-0.47%
2018/04/03	0	0.00	3	29.15	29.25	-3	269	-1.11%
2018/03/28	0	0.00	2	29.20	29.10	-2	273	-0.73%
2018/03/26	0	0.00	6	29.61	29.55	-6	272	-2.20%
2018/03/23	0	0.00	7	29.24	29.35	-7	264	-2.64%
2018/03/16	11	28.80	0	0.00	28.80	11	249	4.41%
2018/03/12	0	0.00	2	28.00	28.70	-2	250	-0.80%
2018/03/08	0	0.00	1	28.10	28.15	-1	247	-0.40%
2018/03/07	0	0.00	1	28.10	28.15	-1	249	-0.40%
2018/03/06	0	0.00	1	28.20	28.15	-1	251	-0.40%
2018/03/05	2	28.55	0	0.00	28.15	2	254	0.79%
2018/03/02	1	28.60	1	28.55	28.45	0	257	0.00%
2018/02/22	30	28.26	0	0.00	28.60	30	277	10.83%
2018/02/21	24	28.23	0	0.00	28.35	24	276	8.68%
2018/02/12	12	27.31	0	0.00	27.35	12	277	4.33%
2018/02/07	1	27.15	0	0.00	27.15	1	282	0.35%
2018/02/06	1	26.40	11	27.54	26.55	-10	284	-3.52%
2018/02/05	1	29.50	0	0.00	29.15	1	269	0.37%
2018/01/31	0	0.00	7	30.16	30.10	-7	270	-2.59%
2018/01/30	0	0.00	7	30.27	30.40	-7	276	-2.54%
2018/01/25	4	30.55	0	0.00	30.40	4	275	1.45%
2018/01/24	2	30.40	2	30.35	30.55	0	274	0.00%
2018/01/23	1	31.25	8	31.16	31.05	-7	271	-2.58%
2018/01/22	0	0.00	47	31.36	31.35	-47	268	-17.48%
2018/01/19	0	0.00	15	31.43	31.30	-15	272	-5.51%
2018/01/18	0	0.00	26	31.79	31.75	-26	272	-9.54%
2018/01/17	0	0.00	2	31.70	32.00	-2	273	-0.73%
2018/01/16	0	0.00	2	31.68	31.85	-2	275	-0.73%
2018/01/15	0	0.00	4	31.69	31.60	-4	281	-1.42%
2018/01/11	0	0.00	1	31.35	31.30	-1	302	-0.33%
2018/01/10	1	31.20	0	0.00	31.35	1	312	0.32%
2018/01/09	0	0.00	4	31.81	31.30	-4	324	-1.23%
2018/01/08	0	0.00	3	32.00	31.85	-3	322	-0.93%
2018/01/05	7	33.06	7	33.09	32.95	0	319	0.00%
2018/01/04	0	0.00	18	33.44	33.40	-18	317	-5.67%
2018/01/03	7	32.63	0	0.00	32.75	7	312	2.24%