日馳 (1526)-台灣摩根士丹利券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
34.40
漲跌
▼0.50
漲幅
-1.43%
成交量
157張
產業
上市電機機械類股
198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

日馳 (1526)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
2024/04/18	0	0.00	1	34.35	34.30	-1	322	-0.31%
2024/04/12	0	0.00	1	34.85	35.00	-1	317	-0.32%
2024/04/03	2	33.75	0	0.00	33.70	2	303	0.66%
2024/03/27	5	34.19	0	0.00	34.30	5	298	1.67%
2024/03/26	9	34.31	0	0.00	34.00	9	296	3.03%
2024/03/25	9	33.96	0	0.00	33.95	9	291	3.08%
2024/03/22	7	33.55	0	0.00	33.35	7	289	2.42%
2024/02/26	0	0.00	3	31.80	31.70	-3	55	-5.36%
2024/02/23	0	0.00	1	31.85	31.80	-1	56	-1.78%
2024/02/05	5	30.94	1	30.90	31.15	4	56	7.09%
2024/02/02	5	31.15	0	0.00	31.00	5	56	8.89%
2024/02/01	5	31.24	0	0.00	31.20	5	55	9.07%
2024/01/31	4	31.25	0	0.00	31.20	4	53	7.45%
2024/01/30	3	31.43	0	0.00	31.40	3	53	5.61%
2024/01/29	4	31.51	0	0.00	31.50	4	55	7.17%
2024/01/26	4	31.49	0	0.00	31.55	4	56	7.06%
2024/01/25	3	31.62	0	0.00	31.55	3	57	5.26%
2024/01/24	3	31.77	0	0.00	31.70	3	57	5.23%
2024/01/23	4	31.71	0	0.00	31.70	4	58	6.84%
2024/01/22	2	31.60	0	0.00	31.65	2	58	3.44%
2024/01/19	4	31.39	0	0.00	31.40	4	58	6.82%
2024/01/18	2	31.85	0	0.00	31.85	2	59	3.35%
2024/01/17	3	31.60	0	0.00	31.80	3	60	4.99%
2024/01/16	2	32.23	3	32.05	32.00	-1	60	-1.65%
2024/01/15	3	32.30	2	32.05	32.30	1	61	1.64%
2024/01/12	4	32.23	0	0.00	32.05	4	63	6.35%
2024/01/11	4	31.89	0	0.00	32.20	4	66	6.05%
2024/01/10	4	32.15	0	0.00	32.00	4	69	5.73%
2024/01/09	4	32.71	0	0.00	32.65	4	70	5.66%
2024/01/03	0	0.00	1	32.75	32.75	-1	75	-1.33%
2024/01/02	0	0.00	1	33.05	33.00	-1	77	-1.29%
2023/12/27	1	32.80	0	0.00	32.75	1	78	1.27%
2023/12/21	6	33.32	2	33.23	33.20	4	78	5.08%
2023/12/19	4	33.19	0	0.00	33.10	4	82	4.85%
2023/08/29	1	35.30	0	0.00	35.20	1	157	0.64%
2023/08/28	0	0.00	3	35.50	35.55	-3	158	-1.89%
2023/08/24	0	0.00	2	35.68	35.70	-2	161	-1.24%
2023/08/21	0	0.00	2	35.45	35.60	-2	162	-1.23%
2023/08/18	0	0.00	2	35.25	35.10	-2	163	-1.22%
2023/08/15	0	0.00	2	34.33	34.90	-2	166	-1.20%
2023/08/14	0	0.00	2	34.10	34.10	-2	167	-1.19%
2023/08/01	0	0.00	2	36.65	36.65	-2	170	-1.18%
2023/06/01	2	41.30	0	0.00	41.30	2	237	0.84%
2023/05/15	0	0.00	3	39.90	39.85	-3	248	-1.21%
2023/05/10	0	0.00	1	39.55	39.70	-1	249	-0.40%
2023/05/03	0	0.00	2	39.98	40.05	-2	250	-0.80%
2023/05/02	0	0.00	2	39.98	40.05	-2	251	-0.79%
2023/04/28	0	0.00	3	40.02	40.00	-3	252	-1.19%
2023/04/27	0	0.00	36	39.75	39.90	-36	252	-14.28%
2023/04/26	0	0.00	10	39.57	39.80	-10	250	-3.99%
2023/04/25	0	0.00	18	40.08	39.80	-18	251	-7.16%
2023/04/24	3	40.05	19	40.36	40.25	-16	249	-6.40%
2023/04/21	0	0.00	61	40.62	40.40	-61	253	-24.09%
2023/04/20	0	0.00	70	41.14	40.85	-70	251	-27.85%
2023/04/19	0	0.00	19	41.68	41.60	-19	246	-7.70%
2023/04/18	0	0.00	26	41.85	41.80	-26	244	-10.64%
2023/04/17	0	0.00	16	41.97	42.05	-16	242	-6.61%
2023/04/14	0	0.00	4	42.15	42.00	-4	241	-1.66%
2023/04/13	0	0.00	44	42.19	42.05	-44	235	-18.72%
2023/04/12	0	0.00	7	43.19	43.20	-7	227	-3.07%
2023/04/11	0	0.00	22	42.15	42.40	-22	220	-9.97%
2023/04/10	0	0.00	20	42.01	41.95	-20	221	-9.04%
2023/04/07	0	0.00	19	42.30	42.15	-19	221	-8.57%
2023/04/06	0	0.00	22	41.80	42.25	-22	222	-9.90%
2023/03/31	0	0.00	23	41.66	41.60	-23	220	-10.42%
2023/03/30	0	0.00	32	41.52	41.60	-32	221	-14.46%
2023/03/29	0	0.00	58	41.27	41.30	-58	223	-25.94%
2023/03/28	0	0.00	57	41.37	41.25	-57	228	-24.89%
2023/03/27	2	41.90	18	41.93	41.85	-16	234	-6.82%
2023/03/24	0	0.00	41	42.21	42.15	-41	237	-17.26%
2023/03/23	0	0.00	44	42.52	42.20	-44	240	-18.31%
2023/03/22	2	43.40	27.6	43.33	43.25	-25.6	239	-10.68%
2023/03/21	2	43.05	1	43.05	42.90	1	264	0.38%
2023/03/20	25.6	42.68	6	42.62	42.75	19.6	273	7.17%
2023/03/17	0	0.00	26	41.39	41.65	-26	271	-9.59%
2023/03/16	0	0.00	58	41.49	40.95	-58	270	-21.44%
2023/03/15	0	0.00	4	42.15	42.15	-4	270	-1.48%
2023/03/14	0	0.00	26	42.05	42.20	-26	272	-9.52%
2023/03/13	2	42.60	54	42.20	42.45	-52	277	-18.71%
2023/03/10	6	43.18	18	43.15	43.00	-12	277	-4.32%
2023/03/09	0	0.00	16	44.29	44.15	-16	278	-5.75%
2023/03/08	9	44.48	18	44.34	44.65	-9	277	-3.25%
2023/03/07	9	44.32	41	44.33	44.30	-32	277	-11.55%
2023/03/06	0	0.00	31	44.51	44.35	-31	274	-11.30%
2023/03/03	10	42.58	9	42.95	43.25	1	259	0.39%
2023/03/02	0	0.00	5	42.05	42.20	-5	255	-1.95%
2023/03/01	0	0.00	1	42.20	42.15	-1	256	-0.39%
2023/02/24	0	0.00	1	42.35	42.40	-1	256	-0.39%
2023/02/23	0	0.00	4	42.56	42.60	-4	261	-1.53%
2023/02/22	7	42.39	0	0.00	42.50	7	268	2.61%
2023/02/21	4	41.70	0	0.00	42.50	4	270	1.48%
2023/02/20	3	41.55	0	0.00	41.55	3	270	1.11%
2023/02/17	1	41.70	8	41.60	41.60	-7	269	-2.60%
2023/02/16	0	0.00	31	41.63	41.70	-31	279	-11.11%
2023/02/15	0	0.00	9	41.45	41.30	-9	315	-2.85%
2023/02/14	0	0.00	13	41.33	41.45	-13	317	-4.09%
2023/02/13	0	0.00	13	40.92	40.90	-13	326	-3.99%
2023/02/10	0	0.00	4	41.20	41.25	-4	330	-1.21%
2023/02/09	4	41.65	4	41.55	41.50	0	341	0.00%
2023/02/08	2	41.90	7	41.95	41.80	-5	377	-1.32%
2023/02/07	5	41.83	10	41.85	41.90	-5	379	-1.32%
2023/02/06	7	41.94	4	41.80	41.85	3	383	0.78%
2023/02/03	0	0.00	8	42.04	42.05	-8	385	-2.07%
2023/02/02	5	42.08	11	42.08	42.20	-6	387	-1.55%
2023/02/01	0	0.00	11	41.47	41.55	-11	387	-2.84%
2023/01/31	6	41.12	12	41.28	41.25	-6	393	-1.52%
2023/01/30	1	40.95	19	40.89	40.85	-18	397	-4.53%
2023/01/17	0	0.00	18	40.31	40.30	-18	402	-4.47%
2023/01/16	0	0.00	23	40.28	40.30	-23	410	-5.60%
2023/01/13	0	0.00	18	40.05	40.10	-18	447	-4.02%
2023/01/12	1	40.25	17	40.19	40.05	-16	449	-3.56%
2023/01/11	0	0.00	16	40.44	40.30	-16	451	-3.55%
2023/01/10	0	0.00	34	41.14	41.25	-34	453	-7.49%
2023/01/09	0	0.00	27	41.31	41.35	-27	459	-5.88%
2023/01/06	0	0.00	13	40.98	41.00	-13	460	-2.83%
2023/01/05	0	0.00	19	40.98	40.85	-19	476	-3.99%
2023/01/04	0	0.00	16	41.08	40.95	-16	481	-3.33%
2023/01/03	0	0.00	26	40.58	40.85	-26	488	-5.32%
2022/12/30	0	0.00	12	40.67	40.55	-12	493	-2.43%
2022/12/29	0	0.00	15	40.45	40.60	-15	495	-3.02%
2022/12/28	0	0.00	18	40.80	40.70	-18	502	-3.58%
2022/12/27	0	0.00	31	41.02	40.90	-31	505	-6.13%
2022/12/26	0	0.00	25	40.88	40.85	-25	510	-4.90%
2022/12/23	2	40.75	4	40.75	41.10	-2	514	-0.39%
2022/12/22	1	41.35	4	41.41	41.35	-3	522	-0.57%
2022/12/21	0	0.00	25	41.07	40.90	-25	533	-4.69%
2022/12/20	2	41.45	69	41.55	41.15	-67	536	-12.49%
2022/12/19	6	41.97	43	42.15	41.90	-37	546	-6.77%
2022/12/16	0	0.00	25	43.37	43.00	-25	545	-4.59%
2022/12/15	23	44.40	8	44.11	44.10	15	553	2.71%
2022/12/14	0	0.00	59	43.82	44.00	-59	559	-10.54%
2022/12/13	0	0.00	231	44.03	44.00	-231	558	-41.33%	大賣/鉅額交易
2022/12/12	6	45.78	12	46.54	46.55	-6	543	-1.10%
2022/12/08	13	45.17	0	0.00	45.20	13	540	2.40%
2022/12/07	2	45.03	32	45.17	45.05	-30	563	-5.32%
2022/12/06	3	46.25	6	46.11	45.65	-3	612	-0.49%
2022/12/05	9	46.70	13	46.56	46.35	-4	618	-0.65%
2022/12/02	0	0.00	6	46.30	46.30	-6	621	-0.97%
2022/12/01	9	45.99	10	46.04	46.00	-1	630	-0.16%
2022/11/30	0	0.00	11	45.51	45.65	-11	646	-1.70%
2022/11/29	15	45.24	11	45.03	45.35	4	660	0.61%
2022/11/28	4	44.55	11	44.57	44.60	-7	674	-1.04%
2022/11/25	0	0.00	34	44.38	44.25	-34	691	-4.92%
2022/11/24	0	0.00	23	44.66	44.65	-23	701	-3.28%
2022/11/23	0	0.00	11	44.51	44.45	-11	726	-1.51%
2022/11/22	0	0.00	16	44.21	44.20	-16	750	-2.13%
2022/11/21	0	0.00	30	44.65	44.40	-30	831	-3.61%
2022/11/18	1	46.55	48	46.52	46.50	-47	880	-5.34%
2022/11/17	0	0.00	8	46.04	46.05	-8	896	-0.89%
2022/11/16	0	0.00	48	45.87	45.65	-48	927	-5.17%
2022/11/15	0	0.00	32	45.74	46.15	-32	960	-3.33%
2022/11/14	2	45.80	27	45.80	46.00	-25	979	-2.55%
2022/11/11	0	0.00	147	45.56	45.25	-147	998	-14.72%	大賣/鉅額交易
2022/11/10	0	0.00	22	47.70	47.60	-22	982	-2.24%
2022/11/09	15	47.91	18	47.85	47.85	-3	1,012	-0.30%
2022/11/08	0	0.00	22	47.73	47.45	-22	1,044	-2.11%
2022/11/07	0	0.00	37	47.69	47.55	-37	1,067	-3.46%
2022/11/04	0	0.00	120	47.66	47.60	-120	1,106	-10.85%	大賣/鉅額交易
2022/11/03	0	0.00	3	44.73	44.95	-3	1,112	-0.27%
2022/11/02	0	0.00	5	45.11	45.15	-5	1,205	-0.41%
2022/11/01	0	0.00	25	44.45	44.85	-25	1,270	-1.97%
2022/10/31	10	44.31	18	44.10	44.25	-8	1,271	-0.63%
2022/10/28	0	0.00	13	43.25	43.20	-13	1,270	-1.02%
2022/10/27	17	43.80	1	44.20	44.10	16	1,268	1.26%
2022/10/26	6	42.80	8	42.78	42.60	-2	1,263	-0.16%
2022/10/25	3	42.88	14	43.45	42.90	-11	1,260	-0.87%
2022/10/24	0	0.00	5	44.08	43.80	-5	1,254	-0.40%
2022/10/21	0	0.00	166	45.04	44.15	-166	1,251	-13.26%	大賣/鉅額交易
2022/10/20	0	0.00	29	47.99	48.10	-29	1,216	-2.38%
2022/10/19	0	0.00	19	49.44	49.00	-19	1,213	-1.57%
2022/10/18	0	0.00	9	49.24	50.30	-9	1,208	-0.74%
2022/10/17	2	48.45	52	47.38	48.45	-50	1,203	-4.15%
2022/10/14	0	0.00	3	49.28	48.95	-3	1,196	-0.25%
2022/10/13	0	0.00	102	48.64	46.95	-102	1,198	-8.51%	大賣/鉅額交易
2022/10/12	0	0.00	43	50.01	50.70	-43	1,184	-3.63%
2022/10/11	0	0.00	19	49.99	50.20	-19	1,180	-1.61%
2022/10/06	0	0.00	3	49.93	49.90	-3	1,171	-0.26%
2022/10/05	2	50.10	9	50.54	50.10	-7	1,174	-0.60%
2022/10/04	19	49.60	11	49.72	49.80	8	1,177	0.68%
2022/10/03	0	0.00	44	49.03	48.70	-44	1,178	-3.73%
2022/09/30	5	49.65	20	49.35	50.20	-15	1,175	-1.28%
2022/09/29	17	50.46	29	50.51	50.30	-12	1,173	-1.02%
2022/09/28	1	49.45	31	49.72	49.20	-30	1,169	-2.56%
2022/09/27	2	52.40	10	52.45	52.50	-8	1,161	-0.69%
2022/09/26	9	51.92	65	52.73	52.10	-56	1,161	-4.82%
2022/09/23	21	54.72	3	54.70	54.70	18	1,153	1.56%
2022/09/22	130	54.87	0	0.00	54.80	130	1,149	11.31%	大買/鉅額交易
2022/09/21	73	55.16	0	0.00	55.10	73	1,135	6.43%
2022/09/20	67	56.44	16	56.27	56.30	51	1,126	4.53%
2022/09/19	56	56.87	45	57.15	56.20	11	1,127	0.98%
2022/09/16	23	57.13	0	0.00	57.00	23	1,117	2.06%
2022/09/15	40	57.63	0	0.00	57.20	40	1,116	3.58%
2022/09/14	49	58.21	38	57.50	57.40	11	1,114	0.99%
2022/09/13	236	58.58	24	58.67	57.00	212	1,097	19.32%	大買/鉅額交易
2022/09/12	55	58.50	0	0.00	58.30	55	1,050	5.24%
2022/09/08	142	58.12	0	0.00	58.30	142	1,044	13.60%	大買/鉅額交易
2022/09/07	121	57.13	36	57.17	57.40	85	1,036	8.20%	大買/
2022/09/06	170	56.95	0	0.00	56.50	170	1,027	16.55%	大買/鉅額交易
2022/09/05	72	58.33	6	57.88	58.80	66	1,010	6.53%
2022/09/02	76	58.75	0	0.00	58.60	76	997	7.62%
2022/09/01	91	59.04	0	0.00	58.70	91	984	9.24%
2022/08/31	95	59.14	1	59.10	59.10	94	970	9.69%
2022/08/30	80	59.34	10	59.17	58.80	70	972	7.20%
2022/08/29	32	58.14	71	57.25	57.60	-39	949	-4.11%
2022/08/26	178	58.76	7	57.61	57.80	171	930	18.38%	大買/鉅額交易
2022/08/25	46	55.73	117	55.65	55.30	-71	851	-8.34%	大賣/
2022/08/24	62	55.09	5	54.90	55.70	57	807	7.06%
2022/08/23	68	54.85	0	0.00	54.80	68	783	8.68%
2022/08/22	73	54.15	4	54.55	53.30	69	750	9.20%
2022/08/19	108	52.70	0	0.00	52.60	108	712	15.15%	大買/鉅額交易
2022/08/18	151	53.80	0	0.00	53.50	151	691	21.83%	大買/鉅額交易
2022/08/17	205	52.80	4	53.10	52.80	201	663	30.29%	大買/鉅額交易
2022/08/16	168	52.85	0	0.00	52.20	168	643	26.09%	大買/鉅額交易
2022/08/15	85	52.16	15	51.50	52.50	70	610	11.46%
2022/08/12	157	51.17	0	0.00	51.60	157	571	27.48%	大買/鉅額交易
2022/08/11	93	50.39	19	48.96	50.60	74	543	13.61%
2022/08/10	154	50.65	0	0.00	51.00	154	495	31.07%	大買/鉅額交易
2022/08/09	114	48.56	54	49.04	50.30	60	457	13.12%	大買/
2022/08/08	51	47.71	0	0.00	48.05	51	366	13.92%
2022/08/05	8	42.93	0	0.00	43.70	8	298	2.68%
2022/08/04	0	0.00	5	41.76	42.00	-5	294	-1.70%
2022/08/03	0	0.00	5	42.23	42.20	-5	292	-1.71%
2022/08/02	6	42.48	6	42.51	42.45	0	291	0.00%
2022/08/01	19	42.74	4	43.01	43.05	15	291	5.15%
2022/07/29	10	42.31	2	42.33	42.50	8	295	2.71%
2022/07/28	3	41.97	11	42.28	41.75	-8	294	-2.72%
2022/07/27	10	42.80	0	0.00	42.85	10	289	3.46%
2022/07/26	6	43.19	0	0.00	42.95	6	287	2.09%
2022/07/25	21	43.16	0	0.00	43.20	21	287	7.31%
2022/07/22	36	42.96	0	0.00	43.10	36	286	12.55%
2022/07/21	10	42.42	2	42.70	42.55	8	286	2.80%
2022/07/20	12	42.78	0	0.00	42.40	12	285	4.20%
2022/07/19	8	41.69	0	0.00	42.20	8	283	2.83%
2022/07/18	3	41.18	0	0.00	41.00	3	280	1.07%
2022/07/15	0	0.00	14	41.20	40.95	-14	278	-5.02%
2022/07/14	0	0.00	26	40.77	40.75	-26	275	-9.45%
2022/07/13	2	40.83	12	40.90	40.40	-10	272	-3.67%
2022/07/12	0	0.00	12	42.21	41.90	-12	267	-4.49%
2022/07/11	7	43.51	9	43.26	42.90	-2	257	-0.78%
2022/07/08	0	0.00	7	42.41	42.05	-7	251	-2.79%
2022/07/07	0	0.00	20	41.20	41.45	-20	249	-8.02%
2022/07/06	0	0.00	44	41.88	41.15	-44	246	-17.86%
2022/07/05	0	0.00	48	42.90	42.80	-48	245	-19.52%
2022/07/04	0	0.00	86	43.12	42.70	-86	243	-35.34%
2022/07/01	0	0.00	83	44.76	43.95	-83	241	-34.37%
2022/06/30	0	0.00	7	46.31	45.75	-7	235	-2.97%
2022/06/29	0	0.00	3	46.77	46.95	-3	233	-1.29%
2022/06/28	35	47.03	4	46.95	46.85	31	233	13.26%
2022/06/27	21	47.36	0	0.00	47.55	21	236	8.90%
2022/06/24	1	46.20	24	46.13	46.25	-23	230	-9.98%
2022/06/23	3	45.85	40	45.37	45.10	-37	228	-16.16%
2022/06/22	0	0.00	22	45.64	45.15	-22	227	-9.68%
2022/06/21	0	0.00	32	45.77	46.35	-32	224	-14.24%
2022/06/20	0	0.00	37	46.05	45.15	-37	218	-16.90%
2022/06/17	4	46.65	10	46.55	46.60	-6	213	-2.81%
2022/06/16	0	0.00	1	47.95	47.25	-1	214	-0.47%
2022/06/15	1	47.95	35	47.82	47.90	-34	212	-15.97%
2022/06/14	4	48.43	0	0.00	48.20	4	212	1.88%
2022/06/13	39	49.72	2	49.55	49.20	37	208	17.77%
2022/06/10	31	49.96	1	49.80	50.20	30	205	14.62%
2022/06/09	35	50.07	0	0.00	49.85	35	201	17.39%
2022/06/08	48	50.38	2	50.60	49.65	46	199	23.02%
2022/06/07	12	49.23	2	48.45	49.45	10	184	5.41%
2022/06/06	28	49.22	3	48.78	48.55	25	181	13.77%
2022/06/02	49	49.74	2	49.60	49.90	47	180	26.01%
2022/06/01	27	49.59	2	49.55	49.30	25	184	13.52%
2022/05/31	12	48.43	0	0.00	48.50	12	175	6.85%
2022/05/30	30	48.44	0	0.00	48.40	30	175	17.06%
2022/05/27	3	47.95	4	47.94	48.00	-1	175	-0.57%
2022/05/26	13	48.09	3	47.72	47.75	10	176	5.68%
2022/05/25	12	48.23	0	0.00	48.00	12	177	6.74%
2022/05/24	6	48.58	2	48.30	48.35	4	181	2.20%
2022/05/23	12	48.41	0	0.00	48.60	12	181	6.60%
2022/05/20	15	48.42	0	0.00	48.30	15	186	8.05%
2022/05/19	6	47.57	1	47.55	47.80	5	187	2.67%
2022/05/18	18	48.87	0	0.00	48.70	18	186	9.63%
2022/05/17	21	48.16	0	0.00	48.70	21	186	11.28%
2022/05/16	15	46.91	0	0.00	47.35	15	182	8.22%
2022/05/13	4	46.28	3	46.50	46.10	1	179	0.56%
2022/05/12	0	0.00	3	46.10	45.65	-3	181	-1.66%
2022/05/11	3	46.72	0	0.00	46.45	3	184	1.63%
2022/05/10	5	46.51	8	45.79	47.00	-3	192	-1.56%
2022/05/09	0	0.00	3	46.60	46.05	-3	199	-1.50%
2022/05/06	14	47.14	3	47.33	47.40	11	201	5.45%
2022/05/05	7	46.15	3	46.13	46.00	4	199	2.00%
2022/05/04	1	45.40	2	45.48	45.85	-1	201	-0.50%
2022/05/03	1	45.00	1	45.10	45.25	0	207	0.00%
2022/04/29	3	45.40	2	45.35	45.40	1	215	0.47%
2022/04/28	0	0.00	4	45.30	45.20	-4	225	-1.77%
2022/04/27	2	45.00	18	44.66	45.30	-16	233	-6.86%
2022/04/26	4	45.94	2	45.95	45.65	2	245	0.82%
2022/04/25	2	45.60	0	0.00	45.65	2	252	0.79%
2022/04/22	4	46.75	1	46.65	46.70	3	255	1.17%
2022/04/21	3	47.52	2	47.05	47.15	1	269	0.37%
2022/04/20	10	46.80	12	46.69	46.75	-2	304	-0.66%
2022/04/19	1	46.35	8	46.43	46.45	-7	325	-2.15%
2022/04/18	2	46.63	4	46.66	46.45	-2	396	-0.50%
2022/04/15	0	0.00	4	47.05	47.05	-4	469	-0.85%
2022/04/14	5	47.46	2	47.50	47.60	3	474	0.63%
2022/04/13	5	47.19	4	47.13	47.60	1	475	0.21%
2022/04/12	7	47.14	1	47.10	47.00	6	481	1.25%
2022/04/11	0	0.00	2	47.73	47.20	-2	483	-0.41%
2022/04/08	3	46.18	8	46.28	46.50	-5	489	-1.02%
2022/04/07	0	0.00	37	46.38	45.95	-37	492	-7.51%
2022/04/06	1	47.05	12	47.31	47.05	-11	488	-2.25%
2022/04/01	5	47.97	10	47.96	48.10	-5	487	-1.03%
2022/03/31	2	48.20	0	0.00	48.20	2	486	0.41%
2022/03/30	16	48.43	6	48.14	48.20	10	486	2.06%
2022/03/29	4	47.76	2	47.85	47.65	2	484	0.41%
2022/03/28	10	47.99	0	0.00	48.15	10	483	2.07%
2022/03/25	7	48.41	2	48.50	48.45	5	483	1.03%
2022/03/24	11	48.77	3	48.78	48.65	8	484	1.65%
2022/03/23	6	49.16	2	48.85	49.00	4	485	0.82%
2022/03/22	16	49.30	0	0.00	49.25	16	487	3.29%
2022/03/21	43	49.12	1	48.25	49.35	42	486	8.64%
2022/03/18	36	48.53	0	0.00	48.20	36	486	7.40%
2022/03/17	17	48.11	1	47.80	48.20	16	495	3.23%
2022/03/16	14	47.22	0	0.00	47.00	14	492	2.84%
2022/03/15	6	47.23	0	0.00	47.10	6	494	1.21%
2022/03/14	13	47.90	0	0.00	48.15	13	494	2.63%
2022/03/11	5	47.30	4	46.81	47.25	1	493	0.20%
2022/03/10	1	46.35	1	46.40	46.40	0	491	0.00%
2022/03/09	0	0.00	5	44.58	45.10	-5	489	-1.02%
2022/03/08	0	0.00	14	44.44	44.35	-14	489	-2.86%
2022/03/07	0	0.00	35	45.59	45.65	-35	485	-7.22%
2022/03/04	0	0.00	16	47.65	47.60	-16	478	-3.35%
2022/03/03	0	0.00	6	48.13	48.10	-6	479	-1.25%
2022/03/02	0	0.00	2	47.88	47.95	-2	484	-0.41%
2022/03/01	3	48.13	8	48.07	48.30	-5	484	-1.03%
2022/02/25	0	0.00	31	47.39	47.40	-31	487	-6.36%
2022/02/24	2	47.05	37	47.54	47.25	-35	489	-7.14%
2022/02/23	0	0.00	3	48.38	48.70	-3	491	-0.61%
2022/02/22	0	0.00	24	48.27	48.35	-24	494	-4.85%
2022/02/21	1	48.90	0	0.00	48.90	1	501	0.20%
2022/02/18	2	49.00	0	0.00	48.90	2	520	0.38%
2022/02/17	6	49.70	0	0.00	49.15	6	525	1.14%
2022/02/16	7	49.73	0	0.00	49.55	7	530	1.32%
2022/02/15	0	0.00	3	49.05	49.00	-3	538	-0.56%
2022/02/14	1	48.90	0	0.00	49.05	1	552	0.18%
2022/02/11	16	49.89	0	0.00	49.80	16	574	2.78%
2022/02/10	47	50.99	0	0.00	50.40	47	574	8.18%
2022/02/09	46	50.29	0	0.00	50.50	46	568	8.09%
2022/02/08	8	49.28	0	0.00	49.45	8	566	1.41%
2022/02/07	2	47.85	1	47.80	48.30	1	571	0.17%
2022/01/26	2	47.20	31	46.87	47.00	-29	570	-5.08%
2022/01/25	5	46.66	76	46.68	46.45	-71	571	-12.41%
2022/01/24	5	47.33	40	46.72	47.15	-35	567	-6.17%
2022/01/21	4	48.28	28	48.06	47.75	-24	560	-4.28%
2022/01/20	7	49.40	7	49.50	49.25	0	551	0.00%
2022/01/19	5	49.67	0	0.00	49.50	5	544	0.92%
2022/01/18	17	51.25	1	50.90	50.50	16	535	2.99%
2022/01/17	5	51.08	0	0.00	51.20	5	528	0.95%
2022/01/14	6	50.83	0	0.00	50.40	6	524	1.14%
2022/01/13	8	53.04	41	53.26	52.50	-33	512	-6.44%
2022/01/12	21	53.30	0	0.00	53.90	21	478	4.39%
2022/01/11	24	52.94	107	52.97	53.80	-83	459	-18.06%	大賣/
2022/01/10	85	52.71	7	54.50	54.70	78	389	20.05%
2022/01/07	15	49.91	5	49.51	49.80	10	316	3.16%
2022/01/06	12	49.76	7	49.76	49.80	5	313	1.59%
2022/01/05	25	50.62	0	0.00	49.80	25	315	7.93%
2022/01/04	21	50.07	0	0.00	50.40	21	315	6.65%
2022/01/03	62	49.92	0	0.00	49.95	62	314	19.70%
2021/12/30	2	48.73	3	48.75	48.90	-1	312	-0.32%
2021/12/29	2	48.13	2	48.05	48.20	0	315	0.00%
2021/12/28	2	48.15	10	47.96	48.05	-8	324	-2.46%
2021/12/27	7	48.16	8	48.08	48.10	-1	340	-0.29%
2021/12/24	2	48.25	2	48.20	48.15	0	353	0.00%
2021/12/23	9	48.63	3	48.40	48.60	6	359	1.67%
2021/12/22	7	48.49	5	48.56	48.40	2	366	0.55%
2021/12/21	2	48.25	11	47.81	48.65	-9	375	-2.40%
2021/12/20	0	0.00	8	47.96	47.80	-8	385	-2.08%
2021/12/17	0	0.00	8	48.33	48.15	-8	409	-1.95%
2021/12/16	5	48.67	1	48.85	48.70	4	424	0.94%
2021/12/15	3	49.17	4	48.96	48.95	-1	432	-0.23%
2021/12/14	0	0.00	12	49.41	48.90	-12	437	-2.74%
2021/12/13	19	50.67	0	0.00	50.40	19	436	4.35%
2021/12/10	4	49.26	5	49.24	49.05	-1	433	-0.23%
2021/12/09	1	48.90	4	48.89	49.00	-3	445	-0.67%
2021/12/08	2	48.60	4	48.65	48.60	-2	450	-0.44%
2021/12/07	0	0.00	4	48.59	48.60	-4	473	-0.85%
2021/12/06	0	0.00	6	49.05	48.80	-6	500	-1.20%
2021/12/03	0	0.00	6	48.48	48.60	-6	505	-1.19%
2021/12/02	0	0.00	22	48.44	48.35	-22	509	-4.31%
2021/12/01	0	0.00	5	49.05	49.20	-5	515	-0.97%
2021/11/30	2	49.38	2	49.40	49.30	0	526	0.00%
2021/11/29	4	49.13	17	48.14	48.90	-13	533	-2.44%
2021/11/26	3	49.25	0	0.00	49.15	3	537	0.56%
2021/11/25	13	50.78	0	0.00	50.50	13	534	2.43%
2021/11/24	42	50.49	0	0.00	51.10	42	537	7.81%
2021/11/23	4	50.63	4	50.80	50.30	0	538	0.00%
2021/11/22	68	51.28	0	0.00	50.90	68	536	12.68%
2021/11/19	14	50.88	0	0.00	50.70	14	535	2.61%
2021/11/18	16	51.11	0	0.00	51.00	16	535	2.99%
2021/11/17	16	51.01	1	51.30	50.80	15	532	2.82%
2021/11/16	10	49.78	0	0.00	50.20	10	518	1.93%
2021/11/15	15	49.30	0	0.00	49.40	15	518	2.89%
2021/11/12	3	49.87	0	0.00	49.55	3	522	0.57%
2021/11/11	38	50.11	0	0.00	49.80	38	525	7.23%
2021/11/10	42	49.38	4	49.49	49.35	38	526	7.22%
2021/11/09	7	46.83	14	46.89	46.80	-7	519	-1.35%
2021/11/08	0	0.00	9	46.16	46.20	-9	525	-1.71%
2021/11/05	5	46.37	6	46.13	46.50	-1	545	-0.18%
2021/11/04	17	46.91	13	47.15	47.25	4	583	0.69%
2021/11/03	5	45.83	5	45.75	45.70	0	597	0.00%
2021/11/02	7	46.30	25	45.92	45.40	-18	624	-2.88%
2021/11/01	10	46.56	19	46.53	46.50	-9	636	-1.41%
2021/10/29	2	46.25	16	46.17	46.20	-14	672	-2.08%
2021/10/28	0	0.00	16	46.09	46.20	-16	685	-2.33%
2021/10/27	8	46.60	5	46.38	46.45	3	726	0.41%
2021/10/26	2	46.85	14	46.74	46.60	-12	894	-1.34%
2021/10/25	1	45.80	0	0.00	45.80	1	931	0.11%
2021/10/22	2	45.05	4	44.79	45.00	-2	954	-0.21%
2021/10/21	2	45.03	6	44.92	44.95	-4	970	-0.41%
2021/10/20	2	44.78	0	0.00	44.55	2	998	0.20%
2021/10/19	6	44.66	0	0.00	44.55	6	1,009	0.59%
2021/10/18	1	44.45	3	44.40	44.20	-2	1,022	-0.20%
2021/10/15	5	44.43	0	0.00	44.35	5	1,041	0.48%
2021/10/14	1	44.30	0	0.00	44.25	1	1,061	0.09%
2021/10/13	3	44.25	2	44.05	44.15	1	1,069	0.09%
2021/10/12	5	44.37	7	44.43	44.55	-2	1,081	-0.18%
2021/10/08	2	46.05	2	46.35	46.05	0	1,088	0.00%
2021/10/07	14	46.05	11	45.96	46.70	3	1,119	0.27%
2021/10/06	0	0.00	51	44.78	44.90	-51	1,163	-4.38%
2021/10/05	52	44.85	80	44.78	45.35	-28	1,234	-2.27%
2021/10/04	0	0.00	37	46.12	45.00	-37	1,269	-2.92%
2021/10/01	0	0.00	48	49.21	47.90	-48	1,369	-3.51%
2021/09/30	6	50.83	21	50.60	50.50	-15	1,413	-1.06%
2021/09/29	2	49.75	5	49.42	50.40	-3	1,504	-0.20%
2021/09/28	4	51.53	30	51.77	51.60	-26	1,583	-1.64%
2021/09/27	41	51.83	18	51.76	51.60	23	1,619	1.42%
2021/09/24	44	52.88	47	52.74	52.60	-3	1,671	-0.18%
2021/09/23	105	52.79	20	53.00	52.60	85	1,729	4.91%	大買/
2021/09/22	65	50.98	62	50.96	51.00	3	1,751	0.17%
2021/09/17	92	52.08	45	51.82	52.00	47	1,805	2.60%
2021/09/16	78	51.90	82	51.64	51.60	-4	1,890	-0.21%
2021/09/15	136	52.20	63	51.92	51.70	73	1,949	3.74%	大買/
2021/09/14	77	52.00	61	51.37	51.90	16	1,945	0.82%
2021/09/13	28	51.44	6	51.32	51.20	22	1,934	1.14%
2021/09/10	10	51.23	4	51.80	51.10	6	1,932	0.31%
2021/09/09	16	49.94	1	48.90	50.90	15	1,912	0.78%
2021/09/08	6	47.56	2	47.55	47.35	4	1,890	0.21%
2021/09/07	2	47.20	72	47.13	47.10	-70	1,892	-3.70%
2021/09/06	2	47.83	4	47.80	47.60	-2	1,893	-0.11%
2021/09/03	16	48.67	1	48.15	48.05	15	1,905	0.79%
2021/09/02	7	47.81	11	47.65	47.65	-4	1,913	-0.21%
2021/09/01	40	48.35	32	48.18	48.25	8	1,914	0.42%
2021/08/31	12	47.98	9	47.93	47.90	3	1,913	0.16%
2021/08/30	4	47.98	18	47.73	47.55	-14	1,919	-0.73%
2021/08/27	2	48.13	33	48.00	48.00	-31	1,938	-1.60%
2021/08/26	0	0.00	9	48.58	48.35	-9	1,937	-0.46%
2021/08/25	39	49.16	14	48.98	48.90	25	1,946	1.28%
2021/08/24	8	48.52	0	0.00	48.35	8	1,946	0.41%
2021/08/23	8	49.06	1	49.05	48.90	7	1,950	0.36%
2021/08/20	1	47.40	0	0.00	48.00	1	1,949	0.05%
2021/08/19	2	47.93	31	47.21	47.05	-29	1,950	-1.49%
2021/08/18	29	48.35	53	48.23	48.80	-24	1,963	-1.22%
2021/08/17	0	0.00	124	48.35	47.50	-124	1,986	-6.24%	大賣/鉅額交易
2021/08/16	7	47.65	89	48.41	49.10	-82	1,979	-4.14%
2021/08/13	5	49.59	163	49.66	49.00	-158	1,971	-8.01%	大賣/鉅額交易
2021/08/12	13	51.15	112	50.69	50.80	-99	1,959	-5.05%	大賣/
2021/08/11	7	50.91	97	50.74	50.70	-90	1,961	-4.59%
2021/08/10	15	51.72	180	52.66	51.60	-165	1,952	-8.45%	大賣/鉅額交易
2021/08/09	4	55.30	156	55.07	54.30	-152	1,927	-7.88%	大賣/鉅額交易
2021/08/06	23	55.55	119	55.27	55.00	-96	1,917	-5.01%	大賣/
2021/08/05	12	56.80	44	56.75	56.50	-32	1,906	-1.68%
2021/08/04	26	58.08	103	57.91	57.60	-77	1,914	-4.02%	大賣/
2021/08/03	1	56.70	53	57.43	56.70	-52	1,893	-2.75%
2021/08/02	40	58.76	129	57.99	57.30	-89	1,903	-4.68%	大賣/
2021/07/30	303	61.63	121	60.49	58.50	182	1,871	9.73%	大買/大賣/鉅額交易
2021/07/29	141	58.32	19	57.14	58.80	122	1,709	7.14%	大買/鉅額交易
2021/07/28	159	56.13	36	54.34	56.70	123	1,678	7.33%	大買/鉅額交易
2021/07/27	62	56.75	48	56.94	56.20	14	1,678	0.83%
2021/07/26	75	57.36	17	57.64	57.80	58	1,679	3.45%
2021/07/23	59	55.17	4	55.20	55.10	55	1,660	3.31%
2021/07/22	31	54.81	4	55.03	53.90	27	1,667	1.62%
2021/07/21	41	53.28	17	53.97	52.90	24	1,669	1.44%
2021/07/20	18	54.88	39	54.93	54.40	-21	1,657	-1.27%
2021/07/19	25	56.79	4	56.70	56.40	21	1,650	1.27%
2021/07/16	33	57.36	0	0.00	56.70	33	1,667	1.98%
2021/07/15	50	56.61	3	56.90	56.60	47	1,670	2.81%
2021/07/14	17	56.35	62	55.57	56.30	-45	1,678	-2.68%
2021/07/13	47	57.64	117	56.91	55.50	-70	1,690	-4.14%	大賣/
2021/07/12	105	58.85	53	59.52	58.10	52	1,654	3.14%	大買/
2021/07/09	22	60.72	14	61.04	60.50	8	1,593	0.50%
2021/07/08	252	61.34	31	61.43	61.50	221	1,600	13.81%	大買/鉅額交易
2021/07/07	45	58.18	108	58.30	59.00	-63	1,539	-4.09%	大賣/
2021/07/06	23	58.70	393	58.61	58.80	-370	1,574	-23.50%	大賣/鉅額交易
2021/07/05	32	57.50	134	56.79	58.00	-102	1,762	-5.79%	大賣/鉅額交易
2021/07/02	14	55.39	22	55.15	55.10	-8	1,773	-0.45%
2021/07/01	3	55.43	57	55.36	54.70	-54	1,778	-3.04%
2021/06/30	31	54.93	0	0.00	55.00	31	1,754	1.77%
2021/06/29	1	52.50	21	53.10	52.70	-20	1,690	-1.18%
2021/06/28	30	54.38	0	0.00	54.60	30	1,673	1.79%
2021/06/25	31	53.25	42	53.18	53.00	-11	1,659	-0.66%
2021/06/23	13	49.66	0	0.00	49.50	13	1,519	0.86%
2021/06/18	8	49.99	2	49.83	49.70	6	1,542	0.39%
2021/06/17	21	50.07	3	50.10	50.10	18	1,544	1.17%
2021/06/16	7	49.43	0	0.00	49.30	7	1,542	0.45%
2021/06/11	0	0.00	10	50.59	49.95	-10	1,532	-0.65%
2021/06/10	16	50.72	3	51.53	51.40	13	1,514	0.86%
2021/06/09	6	50.52	0	0.00	49.40	6	1,500	0.40%
2021/06/08	22	49.83	13	49.62	50.50	9	1,495	0.60%
2021/06/07	4	49.24	2	48.15	49.35	2	1,498	0.13%
2021/06/04	5	50.14	34	50.31	49.80	-29	1,492	-1.94%
2021/06/03	40	50.35	0	0.00	50.10	40	1,472	2.72%
2021/06/02	25	50.25	16	49.98	49.70	9	1,469	0.61%
2021/06/01	12	49.54	0	0.00	49.80	12	1,460	0.82%
2021/05/31	23	49.64	0	0.00	49.10	23	1,454	1.58%
2021/05/27	0	0.00	8	49.64	49.20	-8	1,442	-0.55%
2021/05/26	0	0.00	60	50.05	49.70	-60	1,438	-4.17%
2021/05/25	0	0.00	80	50.55	51.50	-80	1,420	-5.63%
2021/05/24	4	47.44	0	0.00	47.45	4	1,393	0.29%
2021/05/21	3	46.13	0	0.00	45.95	3	1,392	0.22%
2021/05/20	1	44.40	2	44.35	44.25	-1	1,404	-0.07%
2021/05/19	19	44.29	3	43.95	44.65	16	1,410	1.13%
2021/05/18	61	42.00	0	0.00	43.10	61	1,406	4.34%
2021/05/17	13	39.98	16	39.33	39.20	-3	1,396	-0.21%
2021/05/14	4	46.43	3	44.50	43.50	1	1,381	0.07%
2021/05/13	29	44.55	0	0.00	44.40	29	1,369	2.12%
2021/05/12	5	45.86	36	44.17	43.85	-31	1,353	-2.29%
2021/05/11	2	49.15	19	49.00	48.00	-17	1,339	-1.27%
2021/05/10	5	51.52	24	52.00	51.00	-19	1,327	-1.43%
2021/05/07	5	49.49	8	49.61	49.60	-3	1,313	-0.23%
2021/05/06	0	0.00	41	48.47	48.25	-41	1,313	-3.12%
2021/05/05	9	48.69	26	49.30	48.20	-17	1,310	-1.30%
2021/05/04	87	46.87	6	48.68	48.10	81	1,307	6.20%
2021/05/03	35	50.73	79	50.87	50.30	-44	1,291	-3.41%
2021/04/29	36	52.52	55	52.45	52.70	-19	1,279	-1.48%
2021/04/28	58	52.13	6	52.40	52.50	52	1,275	4.08%
2021/04/27	48	53.37	20	53.75	52.60	28	1,269	2.21%
2021/04/26	31	54.63	28	54.47	54.70	3	1,257	0.24%
2021/04/23	35	54.36	5	54.16	54.40	30	1,267	2.37%
2021/04/22	54	55.18	6	56.68	53.50	48	1,271	3.77%
2021/04/21	14	57.60	5	57.70	57.50	9	1,249	0.72%
2021/04/20	0	0.00	50	58.04	57.50	-50	1,242	-4.02%
2021/04/19	9	55.72	16	57.04	58.20	-7	1,239	-0.56%
2021/04/16	16	56.20	19	56.58	56.00	-3	1,205	-0.25%
2021/04/15	11	56.90	3	56.50	56.90	8	1,222	0.65%
2021/04/14	118	54.84	3	58.10	56.50	115	1,218	9.44%	大買/鉅額交易
2021/04/13	26	57.88	52	59.41	57.80	-26	1,181	-2.20%
2021/04/12	34	58.10	75	60.28	58.10	-41	1,130	-3.63%
2021/04/09	0	0.00	490	61.08	60.20	-490	1,047	-46.78%	大賣/鉅額交易
2021/04/08	0	0.00	91	55.68	57.60	-91	767	-11.85%
2021/04/07	22	51.96	57	51.85	52.40	-35	673	-5.20%
2021/04/06	16	50.55	28	50.50	50.80	-12	638	-1.88%
2021/04/01	23	48.86	13	48.97	48.60	10	617	1.62%
2021/03/31	10	48.00	65	48.17	48.20	-55	605	-9.09%
2021/03/30	43	47.44	14	49.46	48.90	29	593	4.89%
2021/03/29	51	46.58	0	0.00	46.40	51	552	9.23%
2021/03/26	69	45.97	4	45.78	45.75	65	559	11.61%
2021/03/25	54	46.19	16	46.03	45.40	38	587	6.47%
2021/03/24	29	45.07	6	44.95	44.95	23	597	3.85%
2021/03/23	0	0.00	22	44.98	44.55	-22	601	-3.66%
2021/03/22	32	44.64	25	44.57	44.85	7	604	1.16%
2021/03/19	24	44.29	12	44.05	44.20	12	622	1.93%
2021/03/18	17	44.37	5	44.19	44.10	12	635	1.89%
2021/03/17	32	44.31	6	44.05	44.15	26	655	3.97%
2021/03/16	7	44.41	3	44.28	44.25	4	669	0.60%
2021/03/15	91	44.45	2	44.43	44.65	89	699	12.72%
2021/03/12	24	43.41	5	43.36	43.70	19	704	2.70%
2021/03/11	37	43.51	11	43.56	43.50	26	722	3.60%
2021/03/10	17	41.85	6	41.76	41.85	11	757	1.45%
2021/03/09	8	41.73	29	41.74	41.65	-21	772	-2.72%
2021/03/08	10	42.79	17	42.45	42.30	-7	796	-0.88%
2021/03/05	3	42.38	30	42.36	42.35	-27	808	-3.34%
2021/03/04	7	42.90	7	42.67	42.75	0	827	0.00%
2021/03/03	10	42.65	3	42.92	42.85	7	856	0.82%
2021/03/02	4	43.13	7	43.00	42.95	-3	864	-0.35%
2021/02/26	26	43.39	13	43.03	43.20	13	872	1.49%
2021/02/25	6	43.43	13	43.42	43.50	-7	882	-0.79%
2021/02/24	31	44.02	28	43.83	43.65	3	892	0.34%
2021/02/23	8	43.38	25	43.46	43.75	-17	915	-1.86%
2021/02/22	13	44.20	38	44.26	44.20	-25	957	-2.61%
2021/02/19	125	43.40	0	0.00	44.60	125	948	13.17%	大買/鉅額交易
2021/02/18	60	42.48	0	0.00	42.15	60	947	6.33%
2021/02/17	54	41.96	5	41.90	42.00	49	951	5.15%
2021/02/05	17	41.51	1	41.25	41.40	16	959	1.67%
2021/02/04	32	41.68	0	0.00	41.30	32	983	3.25%
2021/02/03	27	41.72	0	0.00	41.30	27	1,011	2.67%
2021/02/02	70	41.55	5	41.85	41.40	65	1,062	6.12%
2021/02/01	27	40.36	1	40.10	40.60	26	1,134	2.29%
2021/01/29	0	0.00	30	40.40	40.05	-30	1,177	-2.55%
2021/01/28	5	42.02	1	41.85	41.25	4	1,205	0.33%
2021/01/27	15	41.34	1	41.25	41.30	14	1,219	1.15%
2021/01/26	0	0.00	54	41.46	41.10	-54	1,267	-4.26%
2021/01/25	48	42.29	0	0.00	42.60	48	1,283	3.74%
2021/01/22	57	41.16	11	41.05	41.25	46	1,393	3.30%
2021/01/21	74	41.41	25	41.34	40.90	49	1,413	3.47%
2021/01/20	0	0.00	36	42.55	41.10	-36	1,448	-2.49%
2021/01/19	1	44.00	4	43.79	43.60	-3	1,485	-0.20%
2021/01/18	65	42.99	10	43.05	43.70	55	1,497	3.67%
2021/01/15	20	42.67	101	43.04	42.20	-81	1,503	-5.39%	大賣/
2021/01/14	16	44.37	3	44.42	44.30	13	1,502	0.87%
2021/01/13	125	44.58	4	44.53	44.40	121	1,518	7.97%	大買/鉅額交易
2021/01/12	62	44.27	55	44.34	43.70	7	1,563	0.45%
2021/01/11	21	45.63	10	45.44	45.40	11	1,591	0.69%
2021/01/08	85	46.68	60	46.45	46.00	25	1,631	1.53%
2021/01/07	145	45.40	3	45.10	45.10	142	1,632	8.70%	大買/鉅額交易
2021/01/06	39	45.32	147	44.98	44.30	-108	1,659	-6.51%	大賣/鉅額交易
2021/01/05	8	46.56	38	46.06	45.95	-30	1,722	-1.74%
2021/01/04	7	46.75	5	46.60	46.70	2	1,870	0.11%
2020/12/31	9	45.66	9	45.47	45.85	0	2,039	0.00%
2020/12/30	10	45.48	1	45.35	45.65	9	2,163	0.42%
2020/12/29	107	46.01	50	45.35	45.10	57	2,496	2.28%	大買/
2020/12/28	65	44.91	38	44.81	45.45	27	2,611	1.03%
2020/12/25	1	45.50	28	45.62	45.50	-27	2,710	-1.00%
2020/12/24	30	46.19	0	0.00	46.10	30	3,119	0.96%
2020/12/23	41	45.33	16	45.21	45.30	25	3,289	0.76%
2020/12/22	30	46.27	25	46.14	45.20	5	3,537	0.14%
2020/12/21	34	45.75	180	45.85	45.90	-146	3,637	-4.01%	大賣/鉅額交易
2020/12/18	47	49.07	218	48.87	48.60	-171	3,662	-4.67%	大賣/鉅額交易
2020/12/17	27	50.03	44	49.95	50.10	-17	3,693	-0.46%
2020/12/16	37	50.52	0	0.00	50.20	37	3,708	1.00%
2020/12/15	134	51.19	42	50.63	49.75	92	3,740	2.46%	大買/
2020/12/14	49	49.99	48	49.86	50.70	1	3,773	0.03%
2020/12/11	128	51.24	75	50.75	50.40	53	3,938	1.35%	大買/
2020/12/10	64	51.06	2	50.80	51.30	62	3,967	1.56%
2020/12/09	93	51.64	30	50.75	50.70	63	4,020	1.57%
2020/12/08	37	51.51	0	0.00	51.20	37	4,150	0.89%
2020/12/07	19	51.12	57	50.94	50.60	-38	4,337	-0.88%
2020/12/04	201	52.36	54	51.95	51.70	147	4,980	2.95%	大買/鉅額交易
2020/12/03	142	51.60	7	51.37	51.20	135	5,094	2.65%	大買/鉅額交易
2020/12/02	169	51.46	3	51.13	51.90	166	5,117	3.24%	大買/鉅額交易
2020/12/01	27	50.64	43	50.33	50.70	-16	5,131	-0.31%
2020/11/30	19	51.34	0	0.00	50.70	19	5,184	0.37%
2020/11/27	36	51.36	5	51.44	51.40	31	5,216	0.59%
2020/11/26	23	50.41	0	0.00	50.40	23	5,261	0.44%
2020/11/25	18	50.33	30	50.07	50.10	-12	5,342	-0.22%
2020/11/24	16	50.85	22	50.68	50.20	-6	5,376	-0.11%
2020/11/23	24	50.93	2	51.05	51.10	22	5,441	0.40%
2020/11/20	8	50.99	102	51.11	50.90	-94	5,500	-1.71%	大賣/
2020/11/19	54	50.87	25	50.72	51.70	29	5,513	0.53%
2020/11/18	49	49.70	0	0.00	49.55	49	5,535	0.89%
2020/11/17	15	49.12	11	49.18	49.05	4	5,575	0.07%
2020/11/16	30	49.79	2	49.28	49.30	28	5,669	0.49%
2020/11/13	64	49.57	0	0.00	49.60	64	5,726	1.12%
2020/11/12	18	49.54	70	49.16	49.05	-52	5,842	-0.89%
2020/11/11	11	50.15	2	49.90	49.80	9	6,032	0.15%
2020/11/10	24	50.35	0	0.00	50.20	24	6,041	0.40%
2020/11/09	52	52.34	2	52.85	51.80	50	6,039	0.83%
2020/11/06	0	0.00	1	51.10	51.10	-1	6,023	-0.02%
2020/11/05	3	51.80	0	0.00	50.90	3	6,089	0.05%
2020/11/03	0	0.00	3	51.13	50.70	-3	6,293	-0.05%
2020/11/02	0	0.00	4	50.58	50.40	-4	6,533	-0.06%
2020/10/30	4	51.40	3	50.67	50.20	1	6,651	0.02%
2020/10/29	0	0.00	4	49.56	50.60	-4	6,903	-0.06%
2020/10/28	6	49.91	0	0.00	50.20	6	7,026	0.09%
2020/10/27	3	50.57	10	49.99	50.00	-7	7,187	-0.10%
2020/10/26	0	0.00	26	52.26	51.50	-26	7,215	-0.36%
2020/10/22	5	51.44	0	0.00	51.50	5	7,246	0.07%
2020/10/21	22	52.36	0	0.00	51.80	22	7,247	0.30%
2020/10/20	0	0.00	23	52.19	52.00	-23	7,248	-0.32%
2020/10/19	9	51.76	36	51.83	52.70	-27	7,208	-0.37%
2020/10/16	29	50.70	2	51.00	50.60	27	7,171	0.38%
2020/10/15	0	0.00	2	52.80	51.60	-2	7,157	-0.03%
2020/10/14	0	0.00	25	52.74	52.50	-25	7,140	-0.35%
2020/10/13	104	52.22	125	52.10	52.00	-21	7,134	-0.29%	大買/大賣/
2020/10/12	121	53.26	65	53.18	52.00	56	7,070	0.79%	大買/
2020/10/08	0	0.00	1	56.70	56.00	-1	6,957	-0.01%
2020/10/07	119	55.98	152	55.69	55.70	-33	6,908	-0.48%	大買/大賣/
2020/10/06	42	55.13	14	55.19	55.20	28	6,877	0.41%
2020/10/05	34	52.19	2	52.05	53.00	32	6,569	0.49%
2020/09/30	2	50.75	4	50.04	50.80	-2	6,483	-0.03%
2020/09/29	43	50.62	69	51.06	49.90	-26	6,440	-0.40%
2020/09/28	13	50.02	11	49.99	51.20	2	6,078	0.03%
2020/09/25	33	49.28	4	48.23	49.50	29	5,937	0.49%
2020/09/24	45	49.21	3	48.42	47.70	42	5,731	0.73%
2020/09/23	0	0.00	18	48.21	47.70	-18	5,735	-0.31%
2020/09/22	25	48.20	0	0.00	48.80	25	5,693	0.44%
2020/09/21	7	48.08	8	47.52	47.35	-1	5,647	-0.02%
2020/09/18	3	47.82	17	47.86	47.30	-14	5,646	-0.25%
2020/09/17	0	0.00	1	47.40	48.05	-1	5,641	-0.02%
2020/09/16	0	0.00	14	48.49	47.50	-14	5,735	-0.24%
2020/09/15	3	46.33	10	46.44	46.00	-7	5,610	-0.12%
2020/09/14	3	46.05	36	45.72	45.70	-33	5,582	-0.59%
2020/09/11	13	47.62	31	48.14	46.70	-18	5,532	-0.33%
2020/09/10	16	48.61	304	48.87	48.00	-288	5,401	-5.33%	大賣/鉅額交易
2020/09/09	267	52.56	0	0.00	49.75	267	5,242	5.09%	大買/鉅額交易
2020/09/08	15	46.00	28	48.54	49.55	-13	4,643	-0.28%
2020/09/07	0	0.00	57	45.60	45.05	-57	4,544	-1.25%
2020/09/04	63	45.36	12	45.38	45.60	51	4,582	1.11%
2020/09/03	0	0.00	31	46.34	45.50	-31	4,645	-0.67%
2020/09/02	0	0.00	9	45.27	46.20	-9	4,627	-0.19%
2020/09/01	0	0.00	13	45.24	45.40	-13	4,677	-0.28%
2020/08/31	17	45.41	39	45.23	44.75	-22	4,700	-0.47%
2020/08/28	1	43.75	49	43.91	43.75	-48	4,634	-1.04%
2020/08/27	60	44.48	51	43.94	44.00	9	4,627	0.19%
2020/08/26	14	43.45	34	43.42	43.45	-20	4,579	-0.44%
2020/08/25	78	43.54	13	43.97	43.00	65	4,547	1.43%
2020/08/24	34	44.40	23	44.14	43.45	11	4,546	0.24%
2020/08/21	51	42.93	60	41.20	42.80	-9	4,522	-0.20%
2020/08/20	105	40.66	14	40.67	39.90	91	4,556	2.00%	大買/
2020/08/19	9	43.92	26	45.41	44.10	-17	4,647	-0.37%
2020/08/18	9	45.44	177	45.86	46.10	-168	4,627	-3.63%	大賣/鉅額交易
2020/08/17	130	46.40	54	46.80	47.25	76	4,654	1.63%	大買/
2020/08/14	102	43.63	3	43.53	43.35	99	4,594	2.15%	大買/
2020/08/13	1	43.00	55	44.23	43.65	-54	4,667	-1.16%
2020/08/12	17	43.85	75	44.10	44.20	-58	4,652	-1.25%
2020/08/11	140	42.28	1	42.85	42.70	139	4,607	3.02%	大買/鉅額交易
2020/08/10	6	44.43	48	45.89	44.20	-42	4,504	-0.93%
2020/08/07	37	45.27	130	45.60	45.60	-93	4,360	-2.13%	大賣/
2020/08/06	56	45.86	380	45.58	46.20	-324	4,250	-7.62%	大賣/鉅額交易
2020/08/05	21	41.44	95	42.13	42.30	-74	3,962	-1.87%
2020/08/04	461	43.43	60	43.12	40.50	401	3,828	10.47%	大買/鉅額交易
2020/08/03	73	40.99	141	41.62	41.80	-68	3,463	-1.96%	大賣/
2020/07/31	170	36.40	81	36.96	38.00	89	3,318	2.68%	大買/
2020/07/30	44	34.47	41	34.52	34.55	3	3,141	0.10%
2020/07/29	52	33.33	2	34.03	33.50	50	3,068	1.63%
2020/07/28	18	31.90	24	32.55	31.70	-6	3,023	-0.20%
2020/07/27	16	32.66	13	32.62	32.35	3	3,015	0.10%
2020/07/24	31	32.79	4	32.91	32.25	27	3,010	0.90%
2020/07/23	10	32.76	1	33.10	32.70	9	2,995	0.30%
2020/07/22	8	33.20	0	0.00	33.10	8	2,983	0.27%
2020/07/21	0	0.00	14	33.54	33.25	-14	2,971	-0.47%
2020/07/20	15	33.00	5	32.67	33.05	10	2,937	0.34%
2020/07/17	4	32.65	5	32.78	32.70	-1	2,921	-0.03%
2020/07/15	25	33.48	28	33.56	32.90	-3	2,881	-0.10%
2020/07/14	6	34.44	9	34.59	33.80	-3	2,845	-0.11%
2020/07/13	9	34.07	7	33.34	34.20	2	2,717	0.07%
2020/07/10	12	31.98	7	32.11	31.80	5	2,624	0.19%
2020/07/09	0	0.00	12	34.19	33.20	-12	2,601	-0.46%
2020/07/08	0	0.00	5	34.47	33.95	-5	2,560	-0.20%
2020/07/07	1	34.35	13	33.91	33.65	-12	2,493	-0.48%
2020/07/06	12	33.95	6	33.78	33.95	6	2,460	0.24%
2020/07/03	6	33.73	13	33.82	33.95	-7	2,436	-0.29%
2020/07/02	26	33.88	0	0.00	34.80	26	2,392	1.09%
2020/07/01	6	32.38	1	32.20	32.35	5	2,277	0.22%
2020/06/29	0	0.00	18	32.26	32.10	-18	2,241	-0.80%
2020/06/24	5	31.87	40	31.73	32.20	-35	2,220	-1.58%
2020/06/23	29	33.88	22	35.05	32.20	7	2,192	0.32%
2020/06/22	19	30.75	17	33.01	33.20	2	2,045	0.10%
2020/06/19	6	30.20	2	30.25	30.20	4	1,997	0.20%
2020/06/18	8	30.95	4	31.03	30.95	4	1,986	0.20%
2020/06/17	33	31.35	0	0.00	31.00	33	1,980	1.67%
2020/06/16	0	0.00	52	32.05	31.80	-52	1,956	-2.66%
2020/06/15	0	0.00	11	31.87	31.70	-11	1,926	-0.57%
2020/06/12	17	30.15	23	29.82	30.30	-6	1,867	-0.32%
2020/06/11	0	0.00	37	32.43	31.20	-37	1,815	-2.04%
2020/06/10	13	31.97	19	31.90	32.00	-6	1,741	-0.34%
2020/06/09	0	0.00	21	34.50	34.30	-21	1,652	-1.27%
2020/06/08	1	36.10	7	37.61	36.10	-6	1,620	-0.37%
2020/06/05	5	34.62	0	0.00	35.65	5	1,521	0.33%
2020/06/04	16	32.61	0	0.00	32.45	16	1,443	1.11%
2020/06/02	4	31.90	0	0.00	31.50	4	1,385	0.29%
2020/06/01	9	32.91	0	0.00	32.75	9	1,356	0.66%
2020/05/29	34	32.02	0	0.00	33.35	34	1,317	2.58%
2020/05/28	22	32.06	0	0.00	32.00	22	1,277	1.72%
2020/05/27	21	31.60	0	0.00	31.25	21	1,233	1.70%
2020/05/26	30	33.90	0	0.00	32.75	30	1,151	2.60%
2020/05/11	5	19.85	2	20.00	19.85	3	421	0.71%
2020/05/08	0	0.00	6	19.67	19.75	-6	414	-1.45%
2020/04/16	0.5	18.30	0	0.00	18.30	0.5	375	0.13%
2020/04/09	23	18.52	48	18.64	18.35	-25	360	-6.94%
2020/04/08	8	17.23	10	17.21	18.00	-2	337	-0.59%
2020/04/07	0	0.00	4	16.30	16.40	-4	324	-1.23%
2020/04/06	34	15.57	0	0.00	15.65	34	318	10.69%
2020/03/06	1	19.70	0	0.00	19.50	1	238	0.42%
2020/03/05	1	20.05	0	0.00	19.95	1	238	0.42%
2020/03/04	2	19.85	0	0.00	19.70	2	239	0.84%
2020/03/03	1	20.05	0	0.00	19.85	1	239	0.42%
2020/03/02	2	19.25	0	0.00	19.25	2	240	0.83%
2020/02/27	2	20.03	0	0.00	19.70	2	239	0.84%
2020/02/26	1	20.15	1	20.25	20.30	0	236	0.00%
2020/02/25	1	20.50	0	0.00	20.40	1	236	0.42%
2020/02/24	1	21.05	0	0.00	20.80	1	236	0.42%
2020/02/19	1	21.30	0	0.00	21.25	1	234	0.43%
2020/02/13	3	21.00	0	0.00	20.90	3	247	1.21%
2020/02/06	1	21.50	0	0.00	21.30	1	259	0.38%
2020/02/05	2	21.50	0	0.00	21.35	2	258	0.77%
2020/02/04	1	20.90	0	0.00	20.60	1	251	0.40%
2020/02/03	0	0.00	1	19.10	20.80	-1	246	-0.41%
2020/01/10	1	24.00	0	0.00	23.90	1	231	0.43%
2020/01/09	6	23.90	0	0.00	23.90	6	238	2.51%
2020/01/08	7	23.92	0	0.00	23.75	7	244	2.87%
2020/01/07	1	24.10	4	24.28	24.15	-3	246	-1.22%
2020/01/06	1	24.15	7	23.70	24.30	-6	261	-2.30%
2020/01/03	1	24.20	6	24.02	23.85	-5	257	-1.94%
2020/01/02	6	24.31	1	24.35	24.20	5	257	1.94%
2019/12/31	2	24.05	3	23.83	24.05	-1	257	-0.39%
2019/12/27	1	24.05	2	23.98	23.90	-1	263	-0.38%
2019/12/26	5	24.15	0	0.00	24.00	5	274	1.82%
2019/12/25	2	24.10	1	23.90	24.00	1	275	0.36%
2019/12/23	1	24.05	1	24.30	24.00	0	277	0.00%
2019/12/20	0	0.00	2	24.13	24.30	-2	280	-0.71%
2019/12/17	3	23.68	0	0.00	23.70	3	277	1.08%
2019/12/12	0	0.00	1	23.75	23.55	-1	282	-0.35%
2019/12/10	6	24.35	12	24.29	24.25	-6	268	-2.23%
2019/12/09	3	24.52	1	24.45	24.45	2	263	0.76%
2019/12/06	3	24.87	2	25.10	24.85	1	267	0.37%
2019/12/05	3	25.15	9	25.56	25.10	-6	265	-2.26%
2019/12/04	15	25.19	0	0.00	25.15	15	264	5.68%
2019/12/03	4	24.18	0	0.00	24.10	4	255	1.57%
2019/12/02	1	24.25	0	0.00	24.40	1	257	0.39%
2019/11/29	3	25.22	0	0.00	24.70	3	260	1.15%
2019/11/28	1	25.35	0	0.00	25.25	1	262	0.38%
2019/11/27	1	25.40	0	0.00	25.30	1	264	0.38%
2019/11/26	7	25.56	0	0.00	25.70	7	266	2.63%
2019/11/25	13	25.31	0	0.00	25.40	13	269	4.82%
2019/11/22	1	24.80	0	0.00	25.00	1	270	0.37%
2019/11/21	1	24.60	0	0.00	24.60	1	272	0.37%
2019/11/13	2	25.40	0	0.00	25.35	2	278	0.72%
2019/11/12	4	25.58	0	0.00	25.30	4	280	1.43%
2019/10/30	0	0.00	35	25.60	25.60	-35	285	-12.26%
2019/10/29	0	0.00	36	25.46	25.35	-36	289	-12.42%
2019/10/28	1	25.85	0	0.00	25.65	1	301	0.33%
2019/10/24	3	26.25	0	0.00	26.20	3	334	0.90%
2019/09/25	2	28.70	4	28.68	28.40	-2	432	-0.46%
2019/09/24	5	28.83	0	0.00	28.85	5	433	1.15%
2019/09/23	0	0.00	3	28.90	28.90	-3	435	-0.69%
2019/09/20	9	28.98	0	0.00	28.90	9	435	2.07%
2019/09/19	0	0.00	8	28.79	28.85	-8	437	-1.83%
2019/09/18	5	29.10	6	29.13	29.00	-1	437	-0.23%
2019/09/17	19	29.41	1	29.20	29.20	18	441	4.08%
2019/09/16	7	29.15	0	0.00	29.00	7	467	1.50%
2019/09/12	15	29.21	0	0.00	29.25	15	471	3.18%
2019/09/11	8	29.17	7	29.07	29.15	1	479	0.21%
2019/09/10	8	29.58	38	29.31	29.05	-30	485	-6.18%
2019/09/09	13	29.95	10	29.94	29.95	3	507	0.59%
2019/09/06	15	30.01	0	0.00	29.95	15	509	2.94%
2019/09/05	29	30.29	0	0.00	30.20	29	511	5.67%
2019/09/04	45	30.30	0	0.00	30.20	45	512	8.78%
2019/09/03	24	29.92	0	0.00	29.80	24	515	4.66%
2019/09/02	21	29.62	0	0.00	29.75	21	521	4.02%
2019/08/30	27	29.41	0	0.00	29.45	27	530	5.09%
2019/08/29	30	29.26	0	0.00	29.20	30	545	5.50%
2019/08/28	4	30.01	0	0.00	29.95	4	557	0.72%
2019/08/27	5	30.24	0	0.00	29.95	5	596	0.84%
2019/08/26	2	30.03	0	0.00	29.70	2	630	0.32%
2019/08/23	17	30.72	0	0.00	30.40	17	630	2.70%
2019/08/22	11	30.17	0	0.00	30.05	11	626	1.76%
2019/08/21	2	30.08	0	0.00	30.00	2	634	0.32%
2019/08/20	3	29.42	0	0.00	29.30	3	635	0.47%
2019/08/19	9	29.33	0	0.00	29.40	9	640	1.41%
2019/08/16	0	0.00	3	29.15	29.05	-3	644	-0.47%
2019/08/15	8	28.75	9	28.83	28.70	-1	648	-0.15%
2019/08/14	7	29.47	2	29.55	29.20	5	649	0.77%
2019/08/13	14	28.64	2	29.03	29.35	12	652	1.84%
2019/08/12	3	28.77	1	29.05	29.00	2	657	0.30%
2019/08/05	0	0.00	2	29.88	29.55	-2	681	-0.29%
2019/08/02	0	0.00	37	29.82	29.90	-37	692	-5.35%
2019/08/01	2	30.53	21	30.41	30.40	-19	714	-2.66%
2019/07/31	2	30.45	23	30.67	30.60	-21	725	-2.90%
2019/07/29	1	32.20	1	32.00	32.45	0	719	0.00%
2019/07/26	1	31.15	0	0.00	31.40	1	696	0.14%
2019/07/25	0	0.00	8	30.96	31.00	-8	701	-1.14%
2019/07/24	0	0.00	5	30.79	31.25	-5	712	-0.70%
2019/07/23	0	0.00	5	30.94	30.70	-5	721	-0.69%
2019/07/22	1	30.95	14	30.97	30.90	-13	734	-1.77%
2019/07/19	10	31.17	8	31.33	31.15	2	739	0.27%
2019/07/18	6	31.68	19	31.71	31.55	-13	739	-1.76%
2019/07/17	7	31.10	22	31.17	31.55	-15	735	-2.04%
2019/07/16	17	31.62	12	31.55	31.30	5	738	0.68%
2019/07/15	19	31.13	4	30.63	31.35	15	729	2.06%
2019/07/12	3	30.62	13	30.81	30.40	-10	741	-1.35%
2019/07/11	16	31.05	13	31.00	30.85	3	752	0.40%
2019/07/10	12	30.50	18	30.41	30.55	-6	752	-0.80%
2019/07/09	22	30.40	6	30.46	30.00	16	769	2.08%
2019/07/08	13	30.70	33	30.82	30.70	-20	788	-2.54%
2019/07/05	43	30.29	13	30.33	30.40	30	804	3.73%
2019/07/04	21	30.20	43	30.19	30.30	-22	853	-2.58%
2019/07/03	23	30.32	17	30.25	30.10	6	869	0.69%
2019/07/02	8	30.07	8	30.31	30.00	0	889	0.00%
2019/07/01	0	0.00	8	29.75	29.60	-8	882	-0.91%
2019/06/28	7	29.69	20	29.55	29.70	-13	906	-1.43%
2019/06/27	2	29.50	8	29.67	29.85	-6	938	-0.64%
2019/06/26	0	0.00	6	29.27	29.35	-6	994	-0.60%
2019/06/25	0	0.00	15	29.79	29.55	-15	1,056	-1.42%
2019/06/24	8	29.86	0	0.00	29.90	8	1,219	0.66%
2019/06/21	2	31.15	49	30.89	30.25	-47	1,285	-3.66%
2019/06/20	9	29.90	5	29.92	30.00	4	1,586	0.25%
2019/06/19	0	0.00	10	29.95	29.95	-10	1,828	-0.55%
2019/06/18	0	0.00	4	29.83	29.85	-4	1,856	-0.22%
2019/06/17	51	29.74	2	29.63	29.75	49	1,858	2.64%
2019/06/14	6	28.93	1	28.80	28.80	5	1,842	0.27%
2019/06/13	23	29.07	5	29.03	28.75	18	1,855	0.97%
2019/06/12	12	29.47	9	29.36	29.20	3	1,875	0.16%
2019/06/11	2	29.70	5	29.75	29.60	-3	1,945	-0.15%
2019/06/10	0	0.00	10	29.96	29.60	-10	1,951	-0.51%
2019/06/06	0	0.00	19	29.64	29.55	-19	2,005	-0.95%
2019/06/05	3	29.23	32	29.60	29.15	-29	2,012	-1.44%
2019/06/04	6	29.34	63	29.34	28.95	-57	2,019	-2.82%
2019/06/03	3	29.40	88	29.62	29.50	-85	2,030	-4.19%
2019/05/31	37	28.59	5	29.58	30.00	32	1,997	1.60%
2019/05/30	16	27.41	3	27.23	27.30	13	1,984	0.66%
2019/05/29	25	27.46	18	27.27	27.10	7	1,996	0.35%
2019/05/28	49	26.88	16	26.97	27.45	33	2,009	1.64%
2019/05/27	43	26.95	8	26.96	26.70	35	2,025	1.73%
2019/05/24	8	27.73	1	27.70	27.30	7	2,032	0.34%
2019/05/23	3	27.85	11	27.73	27.65	-8	2,047	-0.39%
2019/05/22	15	28.82	8	28.99	28.40	7	2,080	0.34%
2019/05/21	20	28.49	10	28.24	28.90	10	2,146	0.47%
2019/05/20	27	28.48	23	28.70	28.05	4	2,301	0.17%
2019/05/17	6	29.63	44	29.03	28.70	-38	2,337	-1.63%
2019/05/16	11	29.87	5	29.92	29.60	6	2,383	0.25%
2019/05/15	16	30.41	21	30.31	30.35	-5	2,431	-0.21%
2019/05/14	44	29.21	8	29.21	29.40	36	2,455	1.47%
2019/05/13	25	29.76	16	29.62	29.60	9	2,537	0.35%
2019/05/10	41	29.98	0	0.00	29.45	41	2,540	1.61%
2019/05/09	45	30.09	17	30.17	29.65	28	2,548	1.10%
2019/05/08	19	31.31	0	0.00	31.20	19	2,536	0.75%
2019/05/07	4	32.26	0	0.00	32.20	4	2,545	0.16%
2019/05/06	0	0.00	17	32.51	32.20	-17	2,599	-0.65%
2019/05/03	0	0.00	2	33.60	33.65	-2	2,648	-0.08%
2019/05/02	0	0.00	4	33.95	33.90	-4	2,734	-0.15%
2019/04/30	13	33.12	5	33.29	33.95	8	2,748	0.29%
2019/04/29	13	33.16	5	33.38	33.00	8	2,772	0.29%
2019/04/26	1	34.20	0	0.00	34.00	1	2,831	0.04%
2019/04/25	3	35.52	0	0.00	35.20	3	3,220	0.09%
2019/04/22	1	36.10	0	0.00	36.50	1	3,345	0.03%
2019/04/19	3	36.02	0	0.00	35.85	3	3,359	0.09%
2019/04/12	1	36.20	0	0.00	36.50	1	3,473	0.03%
2019/04/11	1	37.30	0	0.00	37.10	1	3,537	0.03%
2019/04/09	0	0.00	3	37.30	36.85	-3	3,545	-0.08%
2019/04/03	1	37.15	2	37.25	37.05	-1	3,644	-0.03%
2019/04/02	1	37.10	1	36.95	37.05	0	3,744	0.00%
2019/04/01	1	36.85	1	37.35	36.70	0	3,944	0.00%
2019/03/29	0	0.00	2	37.50	37.45	-2	4,037	-0.05%
2019/03/28	0	0.00	2	39.20	38.55	-2	4,070	-0.05%
2019/03/27	0	0.00	5	39.68	39.10	-5	4,024	-0.12%
2019/03/26	0	0.00	4	39.10	38.35	-4	3,878	-0.10%
2019/03/25	9	39.00	15	38.86	39.50	-6	3,844	-0.16%
2019/03/22	0	0.00	8	38.66	39.25	-8	3,541	-0.23%
2019/03/21	0	0.00	15	35.88	35.70	-15	3,344	-0.45%
2019/03/20	0	0.00	9	35.21	35.15	-9	3,337	-0.27%
2019/03/19	0	0.00	13	35.23	35.15	-13	3,361	-0.39%
2019/03/18	10	35.35	9	35.33	35.30	1	3,390	0.03%
2019/03/15	13	35.43	16	35.56	35.50	-3	3,453	-0.09%
2019/03/14	48	35.86	13	35.71	35.35	35	3,469	1.01%
2019/03/13	0	0.00	62	34.84	35.00	-62	3,455	-1.79%
2019/03/12	70	35.27	3	35.33	35.10	67	3,480	1.92%
2019/03/11	0	0.00	36	34.41	34.10	-36	3,517	-1.02%
2019/03/08	64	33.22	7	32.95	33.85	57	3,578	1.59%
2019/03/07	16	33.18	2	34.60	33.15	14	3,607	0.39%
2019/03/06	4	35.10	15	34.76	34.65	-11	3,627	-0.30%
2019/03/05	13	34.91	5	34.86	34.60	8	3,648	0.22%
2019/03/04	1	34.10	3	34.15	34.40	-2	3,681	-0.05%
2019/02/27	1	34.50	8	34.53	34.40	-7	3,723	-0.19%
2019/02/26	13	35.80	0	0.00	35.00	13	3,731	0.35%
2019/02/25	1	35.05	1	35.50	35.00	0	3,729	0.00%
2019/02/21	0	0.00	2	35.88	35.70	-2	3,764	-0.05%
2019/02/20	0	0.00	3	36.85	36.00	-3	3,818	-0.08%
2019/02/19	4	36.18	4	36.23	35.75	0	3,829	0.00%
2019/02/18	4	35.01	5	34.80	34.80	-1	3,803	-0.03%
2019/02/15	12	35.20	0	0.00	35.40	12	3,952	0.30%
2019/02/13	0	0.00	1	34.65	34.90	-1	4,148	-0.02%
2019/02/12	1	34.95	1	33.30	34.90	0	4,157	0.00%
2019/02/11	1	33.35	0	0.00	33.20	1	4,077	0.02%
2019/01/22	1	33.35	15	32.84	32.65	-14	3,963	-0.35%
2019/01/21	0	0.00	15	33.48	33.10	-15	3,951	-0.38%
2019/01/18	0	0.00	3	33.70	33.70	-3	3,928	-0.08%
2019/01/14	0	0.00	4	31.59	31.00	-4	3,405	-0.12%
2019/01/11	0	0.00	2	32.80	31.90	-2	3,395	-0.06%
2019/01/08	0	0.00	5	32.40	32.00	-5	3,391	-0.15%
2019/01/07	1	33.05	54	33.24	32.65	-53	3,379	-1.57%
2019/01/04	0	0.00	10	33.12	32.55	-10	3,368	-0.30%
2019/01/02	0	0.00	6	32.47	31.55	-6	3,251	-0.18%
2018/12/28	6	33.50	22	32.98	32.60	-16	3,222	-0.50%
2018/12/27	0	0.00	2	33.70	33.40	-2	3,198	-0.06%
2018/12/25	0	0.00	13	33.26	34.00	-13	3,083	-0.42%
2018/12/24	6	36.55	31	35.44	35.10	-25	2,988	-0.84%
2018/12/21	35	28.50	15	28.32	30.45	20	2,764	0.72%
2018/12/20	13	28.52	18	28.50	27.70	-5	2,725	-0.18%
2018/12/19	1	29.15	56	29.47	29.10	-55	2,733	-2.01%
2018/12/18	77	29.54	8	29.27	29.10	69	2,735	2.52%
2018/12/17	1.1	31.07	34	30.83	30.60	-32.9	2,738	-1.20%
2018/12/14	1	31.85	6	32.10	31.85	-5	2,751	-0.18%
2018/12/13	5	34.19	5	34.50	33.40	0	2,705	0.00%
2018/12/12	1	34.30	2	35.33	34.25	-1	2,677	-0.04%
2018/12/11	7	35.44	23	35.80	35.30	-16	2,643	-0.61%
2018/12/10	24	35.06	1	32.50	34.65	23	2,601	0.88%
2018/12/07	1	33.60	3	33.23	33.00	-2	2,523	-0.08%
2018/12/06	20	32.99	28	33.00	32.40	-8	2,485	-0.32%
2018/12/05	0	0.00	21	36.15	35.65	-21	2,426	-0.87%
2018/12/04	11	36.14	45	38.18	37.00	-34	2,387	-1.42%
2018/12/03	34	39.07	4	39.50	38.70	30	2,291	1.31%
2018/11/30	0	0.00	28	40.90	40.90	-28	2,215	-1.26%
2018/11/29	0	0.00	20	41.20	41.55	-20	2,162	-0.92%
2018/11/28	0	0.00	6	37.80	37.80	-6	2,116	-0.28%
2018/11/27	0	0.00	16	38.25	38.25	-16	2,089	-0.77%
2018/11/23	16	34.80	0	0.00	34.80	16	1,978	0.81%
2018/11/22	15	34.10	0	0.00	34.10	15	1,963	0.76%
2018/11/21	16	35.00	0	0.00	35.00	16	1,950	0.82%
2018/11/20	16	35.00	11	35.02	35.00	5	1,928	0.26%
2018/11/19	10	34.00	4	34.38	34.00	6	1,883	0.32%
2018/11/16	27	37.03	1	37.25	37.30	26	1,794	1.45%
2018/11/15	68	33.41	1	33.50	33.95	67	1,714	3.91%
2018/11/14	82	30.56	52	30.24	30.90	30	1,583	1.89%
2018/11/13	66	27.24	0	0.00	28.10	66	1,394	4.73%
2018/11/12	0	0.00	11	24.45	25.55	-11	1,187	-0.93%
2018/11/09	11	22.55	5	22.66	23.25	6	1,094	0.55%
2018/11/08	5	21.30	5	21.30	21.15	0	1,058	0.00%
2018/11/07	0	0.00	26	20.59	21.00	-26	1,070	-2.43%
2018/11/06	5	20.67	31	21.13	20.25	-26	1,066	-2.44%
2018/11/05	14	21.59	45	21.72	21.00	-31	1,041	-2.98%
2018/11/02	10	19.88	15	19.78	20.80	-5	973	-0.51%
2018/11/01	9	19.16	46	19.01	18.95	-37	948	-3.90%
2018/10/31	0	0.00	68	18.71	18.85	-68	936	-7.26%
2018/10/30	1	18.60	148	18.64	18.45	-147	929	-15.82%	大賣/鉅額交易
2018/10/29	5	19.02	34	18.90	19.00	-29	915	-3.17%
2018/10/26	0	0.00	59	18.72	18.45	-59	904	-6.53%
2018/10/25	0	0.00	27	18.68	18.25	-27	890	-3.03%
2018/10/24	0	0.00	43	20.07	19.85	-43	876	-4.90%
2018/10/23	50	19.17	44	19.37	19.15	6	852	0.70%
2018/10/22	24	17.90	30	18.23	18.40	-6	826	-0.73%
2018/10/19	10	18.11	19	17.98	18.20	-9	817	-1.10%
2018/10/18	24	18.22	43	18.70	18.20	-19	806	-2.36%
2018/10/17	0	0.00	7	20.06	19.85	-7	776	-0.90%
2018/10/16	17	19.80	14	20.59	19.80	3	762	0.39%
2018/10/15	35	19.87	23	20.17	20.35	12	727	1.65%
2018/10/12	220	17.92	9	18.16	18.50	211	710	29.71%	大買/鉅額交易
2018/10/11	64	18.22	6	18.09	18.00	58	685	8.46%
2018/10/09	11	20.49	21	20.59	19.95	-10	663	-1.51%
2018/10/08	5	21.55	36	22.02	21.55	-31	631	-4.91%
2018/10/05	17	21.23	47	22.10	22.00	-30	617	-4.86%
2018/10/04	0	0.00	27	23.00	22.85	-27	596	-4.53%
2018/10/03	0	0.00	14	23.86	23.60	-14	585	-2.39%
2018/10/02	0	0.00	1	24.45	24.60	-1	569	-0.18%
2018/10/01	0	0.00	27	24.53	24.30	-27	551	-4.89%
2018/09/28	5	26.85	14	27.12	26.00	-9	523	-1.72%
2018/09/27	29	24.23	19	25.62	25.90	10	420	2.38%
2018/09/26	66	23.66	0	0.00	23.55	66	369	17.89%
2018/09/25	52	23.07	0	0.00	22.85	52	343	15.14%
2018/09/21	2	23.33	0	0.00	23.50	2	324	0.62%
2018/09/20	0	0.00	22	24.19	24.10	-22	282	-7.79%
2018/09/19	1	26.75	0	0.00	26.75	1	240	0.42%
2018/09/18	0	0.00	1	29.70	29.70	-1	238	-0.42%
2018/09/14	0	0.00	10	30.02	30.05	-10	242	-4.12%
2018/09/13	0	0.00	10	29.83	29.70	-10	242	-4.12%
2018/09/12	0	0.00	13	29.91	29.70	-13	245	-5.30%
2018/09/11	0	0.00	1	29.75	29.80	-1	246	-0.41%
2018/09/10	0	0.00	7	30.24	29.80	-7	246	-2.84%
2018/09/07	3	31.37	1	30.95	30.55	2	246	0.81%
2018/09/06	0	0.00	2	31.03	31.10	-2	244	-0.82%
2018/09/05	3	31.93	0	0.00	31.80	3	244	1.23%
2018/09/03	0	0.00	2	32.00	32.00	-2	276	-0.72%
2018/08/30	2	33.08	0	0.00	33.00	2	295	0.68%
2018/08/29	0	0.00	16	34.19	33.85	-16	295	-5.41%
2018/08/28	34	34.18	0	0.00	35.25	34	286	11.86%
2018/08/27	84	31.91	0	0.00	32.40	84	276	30.36%
2018/08/24	3	30.90	0	0.00	31.00	3	273	1.10%
2018/08/23	4	31.08	3	31.00	30.85	1	277	0.36%
2018/08/22	3	31.23	0	0.00	31.20	3	280	1.07%
2018/08/21	4	31.15	0	0.00	31.60	4	285	1.40%
2018/08/17	7	31.40	0	0.00	31.30	7	286	2.44%
2018/08/16	6	30.98	0	0.00	30.85	6	282	2.12%
2018/08/15	11	31.34	0	0.00	30.80	11	283	3.89%
2018/08/14	5	31.16	5	30.47	30.45	0	279	0.00%
2018/08/13	0	0.00	6	34.92	33.75	-6	258	-2.32%
2018/08/06	0	0.00	3	38.65	38.55	-3	344	-0.87%
2018/08/03	0	0.00	1	38.85	39.15	-1	360	-0.28%
2018/08/02	0	0.00	3	38.50	38.30	-3	364	-0.82%
2018/08/01	0	0.00	1	38.80	39.15	-1	364	-0.27%
2018/07/31	9	39.06	0	0.00	38.85	9	364	2.47%
2018/07/11	0	0.00	3	40.90	40.90	-3	368	-0.81%
2018/07/10	1	41.40	0	0.00	43.40	1	365	0.27%
2018/07/09	2	41.20	0	0.00	41.30	2	370	0.54%
2018/07/04	1	41.15	3	41.43	40.95	-2	413	-0.48%
2018/06/28	0	0.00	4	41.36	40.60	-4	426	-0.94%
2018/06/27	1	41.85	0	0.00	41.05	1	430	0.23%
2018/06/26	0	0.00	20	40.37	40.25	-20	434	-4.60%
2018/06/25	0	0.00	2	41.80	41.55	-2	449	-0.44%
2018/06/22	0	0.00	1	42.55	42.35	-1	485	-0.21%
2018/06/21	0	0.00	1	43.50	42.70	-1	492	-0.20%
2018/06/11	0	0.00	80	44.96	44.05	-80	503	-15.89%
2018/06/08	19	45.43	0	0.00	47.30	19	481	3.95%
2018/06/07	3	43.30	0	0.00	43.00	3	463	0.65%
2018/06/06	15	43.35	0	0.00	43.30	15	471	3.18%
2018/05/31	0	0.00	2	43.00	42.65	-2	571	-0.35%
2018/05/29	0	0.00	4	42.05	42.00	-4	603	-0.66%
2018/05/24	6	44.99	0	0.00	44.95	6	610	0.98%
2018/05/23	2	44.95	2	46.25	44.70	0	617	0.00%
2018/05/22	4	46.29	1	47.05	46.25	3	625	0.48%
2018/05/21	24	46.29	0	0.00	46.10	24	635	3.78%
2018/05/18	12	45.92	0	0.00	46.00	12	658	1.82%
2018/05/17	5	47.58	0	0.00	46.65	5	669	0.75%
2018/05/16	23	42.93	0	0.00	45.95	23	656	3.51%
2018/05/15	24	44.49	0	0.00	41.80	24	641	3.74%
2018/05/14	1	48.00	0	0.00	46.40	1	649	0.15%
2018/05/11	1	51.60	0	0.00	51.50	1	640	0.16%
2018/04/24	0	0.00	3	60.67	59.90	-3	1,128	-0.27%
2018/04/18	0	0.00	1	64.00	63.20	-1	1,306	-0.08%
2018/04/17	1	62.90	0	0.00	62.90	1	1,360	0.07%
2018/04/16	0	0.00	1	63.30	62.80	-1	1,431	-0.07%
2018/04/13	0	0.00	8	61.94	62.20	-8	1,438	-0.56%
2018/04/12	3	58.83	6	59.78	60.40	-3	1,489	-0.20%
2018/04/11	0	0.00	12	63.32	62.60	-12	1,527	-0.79%
2018/04/10	0	0.00	1	70.30	69.50	-1	1,535	-0.07%
2018/04/09	1	69.40	6	70.22	69.40	-5	1,569	-0.32%
2018/03/28	0	0.00	33	68.61	67.50	-33	1,852	-1.78%
2018/03/27	3	70.00	28	67.42	68.40	-25	1,886	-1.32%
2018/03/23	0	0.00	9	80.61	80.70	-9	1,972	-0.46%
2018/03/21	0	0.00	7	83.30	83.30	-7	2,012	-0.35%
2018/03/20	0	0.00	7	83.39	83.20	-7	2,021	-0.35%
2018/03/19	0	0.00	8	84.09	83.60	-8	2,042	-0.39%
2018/03/14	1	83.60	4	83.10	82.90	-3	2,111	-0.14%
2018/03/13	0	0.00	11	83.83	83.20	-11	2,130	-0.52%
2018/03/12	0	0.00	29	84.84	83.60	-29	2,150	-1.35%
2018/03/09	11	83.15	14	82.40	84.20	-3	2,155	-0.14%
2018/03/08	1	81.40	66	82.56	81.30	-65	2,147	-3.03%
2018/03/07	0	0.00	57	84.83	82.90	-57	2,144	-2.66%
2018/03/06	0	0.00	80	86.09	83.50	-80	2,129	-3.76%
2018/03/05	9	80.01	36	80.09	83.80	-27	2,075	-1.30%
2018/03/02	0	0.00	49	77.30	76.20	-49	2,045	-2.40%
2018/03/01	3	74.50	42	76.99	77.10	-39	2,049	-1.90%
2018/02/27	5	75.90	11	75.68	75.00	-6	2,053	-0.29%
2018/02/26	8	76.84	6	76.25	75.50	2	2,055	0.10%
2018/02/23	0	0.00	4	77.60	75.50	-4	2,069	-0.19%
2018/02/21	76	75.87	0	0.00	76.20	76	2,081	3.65%
2018/02/12	106	74.78	5	74.24	73.00	101	2,084	4.85%	大買/鉅額交易
2018/02/09	60	75.82	0	0.00	78.80	60	2,078	2.89%
2018/02/08	6	79.27	3	78.23	78.50	3	2,083	0.14%
2018/02/07	11	81.61	0	0.00	79.10	11	2,105	0.52%
2018/02/06	12	78.65	107	80.50	77.90	-95	2,124	-4.47%	大賣/
2018/02/05	4	86.90	35	85.89	86.50	-31	2,119	-1.46%
2018/02/02	7	91.00	16	89.72	88.30	-9	2,138	-0.42%
2018/02/01	0	0.00	111	90.95	89.10	-111	2,168	-5.12%	大賣/鉅額交易
2018/01/31	46	91.89	55	88.12	92.00	-9	2,168	-0.42%
2018/01/30	12	85.72	18	86.34	86.20	-6	2,122	-0.28%
2018/01/29	11	87.40	74	84.20	83.90	-63	2,115	-2.98%
2018/01/26	5	83.52	5	86.28	85.50	0	2,109	0.00%
2018/01/25	2	87.05	12	88.13	86.50	-10	2,093	-0.48%
2018/01/24	53	87.00	6	88.70	86.40	47	2,082	2.26%
2018/01/23	15	90.94	5	92.22	89.60	10	2,053	0.49%
2018/01/22	0	0.00	90	92.52	90.30	-90	2,040	-4.41%
2018/01/19	91	94.41	0	0.00	97.40	91	2,035	4.47%
2018/01/18	0	0.00	53	95.72	91.20	-53	2,038	-2.60%
2018/01/17	110	92.39	28	93.11	93.60	82	2,023	4.05%	大買/
2018/01/16	3	86.37	0	0.00	86.80	3	1,987	0.15%
2018/01/15	84	82.26	0	0.00	83.00	84	2,004	4.19%
2018/01/12	19	79.15	51	81.63	79.00	-32	2,025	-1.58%
2018/01/11	90	79.59	0	0.00	80.20	90	2,080	4.33%
2018/01/10	0	0.00	24	76.97	80.00	-24	2,054	-1.17%
2018/01/08	24	81.03	43	79.58	83.50	-19	2,032	-0.93%
2018/01/05	79	74.38	6	77.28	76.50	73	2,004	3.64%
2018/01/04	22	71.67	0	0.00	71.90	22	2,020	1.09%
2018/01/03	13	68.54	0	0.00	69.20	13	2,023	0.64%
2018/01/02	58	64.97	4	64.48	66.50	54	2,050	2.63%