湧德 (3689)-台灣摩根士丹利券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
82.5
漲跌
▲0.8
漲幅
+0.98%
成交量
1,258張
產業
上櫃電子零組件類股
170人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

湧德 (3689)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
2024/11/22	38	82.67	0	0.00	82.50	38	5,410	0.70%
2024/11/21	63	82.09	0	0.00	81.70	63	5,439	1.16%
2024/11/20	57	81.90	37	82.23	81.00	20	5,489	0.36%
2024/11/19	160	82.07	0	0.00	82.50	160	5,561	2.88%	大買/鉅額交易
2024/11/18	0	0.00	239.1	82.21	80.20	-239.1	5,743	-4.16%	大賣/鉅額交易
2024/11/15	221	89.21	2	90.00	88.80	219	5,673	3.86%	大買/鉅額交易
2024/11/14	3	89.60	90	90.21	89.60	-87	5,773	-1.51%
2024/11/13	13	90.37	63	91.01	90.80	-50	5,748	-0.87%
2024/11/12	0	0.00	72	90.29	89.90	-72	5,765	-1.25%
2024/11/11	7	93.47	50	93.67	92.60	-43	5,660	-0.76%
2024/11/08	68	94.47	36	95.06	94.00	32	5,576	0.57%
2024/11/07	1,170	97.94	11	96.83	96.70	1,159	5,429	21.35%	大買/鉅額交易
2024/11/06	238	95.61	1	95.30	95.00	237	5,156	4.60%	大買/鉅額交易
2024/11/05	71	93.31	6	92.53	92.20	65	5,027	1.29%
2024/11/04	80	92.11	0	0.00	91.50	80	5,045	1.59%
2024/11/01	6	91.28	1	90.20	91.40	5	5,080	0.10%
2024/10/30	6	89.65	8	89.56	91.10	-2	5,121	-0.04%
2024/10/29	18	90.61	13	89.81	89.60	5	5,137	0.10%
2024/10/28	3	90.67	308	90.92	90.50	-305	5,091	-5.99%	大賣/鉅額交易
2024/10/25	84	93.87	345	92.54	93.40	-261	5,029	-5.19%	大賣/鉅額交易
2024/10/24	0	0.00	318	91.04	89.40	-318	4,912	-6.47%	大賣/鉅額交易
2024/10/23	8	91.60	117	91.94	93.70	-109	4,841	-2.25%	大賣/鉅額交易
2024/10/22	24	89.43	55	88.44	89.60	-31	4,793	-0.65%
2024/10/21	11	88.98	61	88.93	88.10	-50	4,863	-1.03%
2024/10/18	2	90.45	113	90.63	89.50	-111	5,011	-2.21%	大賣/鉅額交易
2024/10/17	57	93.82	57	92.30	91.90	0	5,236	0.00%
2024/10/16	31	91.22	45	91.41	90.50	-14	5,403	-0.26%
2024/10/15	11	94.10	106	92.73	92.30	-95	5,443	-1.75%	大賣/
2024/10/14	0	0.00	126	89.80	90.60	-126	5,396	-2.33%	大賣/鉅額交易
2024/10/11	3	87.00	97	87.35	87.00	-94	5,450	-1.72%
2024/10/09	47	87.97	105	87.81	87.40	-58	5,657	-1.03%	大賣/
2024/10/08	15	88.15	72	88.18	88.60	-57	5,879	-0.97%
2024/10/07	12	89.50	69	89.72	89.50	-57	5,951	-0.96%
2024/10/04	39	89.33	103	90.64	88.00	-64	6,075	-1.05%	大賣/
2024/10/01	0	0.00	126	92.33	93.20	-126	6,139	-2.05%	大賣/鉅額交易
2024/09/30	10.1	90.31	51	91.13	90.80	-41	6,321	-0.65%
2024/09/27	0	0.00	74	94.01	93.00	-74	6,382	-1.16%
2024/09/26	90	93.19	14	93.90	92.10	76	6,443	1.18%
2024/09/25	71	95.57	51	95.56	95.70	20	6,468	0.31%
2024/09/24	48	96.00	228	96.73	95.50	-180	6,559	-2.74%	大賣/鉅額交易
2024/09/23	319	98.13	55	99.21	99.50	264	6,383	4.14%	大買/鉅額交易
2024/09/20	123	96.27	69	96.19	96.90	54	6,204	0.87%	大買/
2024/09/19	395	91.64	33	90.14	92.30	362	5,965	6.07%	大買/鉅額交易
2024/09/18	96	88.64	39	88.50	87.00	57	5,893	0.97%
2024/09/16	117	89.27	11	88.43	89.10	106	5,861	1.81%	大買/鉅額交易
2024/09/13	177	86.90	50	87.06	86.70	127	5,825	2.18%	大買/鉅額交易
2024/09/12	49	85.55	53	85.18	85.60	-4	5,812	-0.07%
2024/09/11	4	80.98	71	82.13	80.80	-67	5,778	-1.16%
2024/09/10	137	83.66	250	84.59	82.20	-113	5,756	-1.96%	大買/大賣/鉅額交易
2024/09/09	27	82.64	137	83.09	83.80	-110.1	5,703	-1.93%	大賣/鉅額交易
2024/09/06	7	81.76	38	82.33	81.60	-31	5,671	-0.55%
2024/09/05	180	81.29	93	84.10	80.60	87	5,646	1.54%	大買/
2024/09/04	296	84.76	22	82.51	84.30	274	5,583	4.91%	大買/鉅額交易
2024/09/03	300	88.36	1	89.90	88.30	299	5,551	5.39%	大買/鉅額交易
2024/09/02	42	90.42	169	91.21	90.10	-127	5,505	-2.31%	大賣/鉅額交易
2024/08/30	61.1	93.58	273	93.30	91.50	-212	5,420	-3.91%	大賣/鉅額交易
2024/08/29	38	91.85	72	91.47	90.70	-34	5,274	-0.64%
2024/08/28	45	91.69	249	91.12	90.70	-204	5,191	-3.93%	大賣/鉅額交易
2024/08/27	152	88.37	13	88.62	87.70	139	5,000	2.78%	大買/鉅額交易
2024/08/26	86	89.65	111	89.38	88.70	-25	4,993	-0.50%	大賣/
2024/08/23	190	88.35	71	89.15	89.50	119	5,036	2.36%	大買/鉅額交易
2024/08/22	123	89.29	38	89.62	88.80	85	5,273	1.61%	大買/
2024/08/21	225	91.08	6	90.97	91.00	219	5,294	4.14%	大買/鉅額交易
2024/08/20	498	90.70	23	90.93	91.60	475	5,228	9.09%	大買/鉅額交易
2024/08/19	176	84.41	7	83.67	84.40	169	5,107	3.31%	大買/鉅額交易
2024/08/16	117	82.90	10	82.61	82.80	107	5,095	2.10%	大買/鉅額交易
2024/08/15	277	76.04	34	76.18	76.40	243	5,097	4.77%	大買/鉅額交易
2024/08/14	310	76.14	11	75.94	74.90	299	5,163	5.79%	大買/鉅額交易
2024/08/13	54	73.53	6	74.00	74.00	48	5,271	0.91%
2024/08/12	66	73.94	16	73.86	73.10	50	5,350	0.93%
2024/08/09	55	73.70	2	73.50	73.50	53	5,510	0.96%
2024/08/08	33	71.16	8	71.20	70.20	25	5,476	0.46%
2024/08/07	46	68.23	1	69.60	69.60	45	5,439	0.83%
2024/08/06	35	62.32	7	68.67	63.30	28	5,506	0.51%
2024/08/05	37	67.45	119	67.46	67.20	-82	5,631	-1.46%	大賣/
2024/08/02	9	74.60	51	77.72	74.60	-42	5,629	-0.75%
2024/08/01	101	76.50	11	76.63	76.90	90	5,550	1.62%	大買/
2024/07/31	10	73.27	3	73.07	73.20	7	5,497	0.13%
2024/07/30	18	72.35	2	73.20	73.20	16	5,485	0.29%
2024/07/29	92	72.43	3	74.43	71.00	89	5,459	1.63%
2024/07/26	26	74.50	44	75.65	74.40	-18	5,404	-0.33%
2024/07/23	54	82.44	43	82.36	81.70	11	5,285	0.21%
2024/07/22	20	81.38	18	83.96	80.30	2	5,235	0.04%
2024/07/19	39	85.83	46	88.11	84.50	-7	5,148	-0.14%
2024/07/18	8	92.38	127	89.84	89.60	-119	4,996	-2.38%	大賣/鉅額交易
2024/07/17	7	89.70	43	88.22	89.20	-36	4,745	-0.76%
2024/07/16	11	84.33	9	83.51	84.40	2	4,539	0.04%
2024/07/15	0	0.00	25	81.82	81.30	-25	4,500	-0.56%
2024/07/12	7	81.80	13	81.70	80.80	-6	4,489	-0.13%
2024/07/11	4	86.90	126	86.50	84.30	-122	4,420	-2.76%	大賣/鉅額交易
2024/07/10	118	85.31	10	82.32	85.50	108	4,216	2.56%	大買/鉅額交易
2024/07/09	19	79.56	42	80.51	78.90	-23	3,991	-0.58%
2024/07/08	9	82.53	43	83.36	80.70	-34	3,899	-0.87%
2024/07/05	61	82.25	49	82.34	82.30	12	3,758	0.32%
2024/07/04	100	81.88	12	79.61	81.50	88	3,647	2.41%
2024/07/03	7	81.13	7	79.30	78.90	0	3,468	0.00%
2024/07/02	2	78.65	10	79.32	79.60	-8	3,405	-0.23%
2024/07/01	14	79.54	11	78.62	78.50	3	3,296	0.09%
2024/06/28	0	0.00	17	76.29	78.20	-17	3,280	-0.52%
2024/06/27	68	74.36	14	74.84	74.60	54	3,297	1.64%
2024/06/26	16	71.53	3	72.17	71.00	13	3,260	0.40%
2024/06/25	4	71.80	0	0.00	71.90	4	3,311	0.12%
2024/06/21	12	74.50	12	74.62	74.50	0	3,428	0.00%
2024/06/20	9	73.66	0	0.00	73.70	9	3,474	0.26%
2024/06/19	0	0.00	32	71.75	71.80	-32	3,507	-0.91%
2024/06/18	3	71.53	15	71.91	71.50	-12	3,518	-0.34%
2024/06/17	3	71.97	0	0.00	72.00	3	3,564	0.08%
2024/06/14	2	70.70	19	70.62	70.80	-17	3,650	-0.47%
2024/06/13	0	0.00	15	71.97	71.60	-15	3,694	-0.41%
2024/06/12	13	71.21	0	0.00	71.40	13	3,802	0.34%
2024/06/11	0	0.00	1	72.20	70.50	-1	3,856	-0.03%
2024/06/07	3	71.03	8	72.89	73.60	-5	3,958	-0.13%
2024/06/06	14	71.69	0	0.00	71.50	14	4,052	0.35%
2024/06/05	0	0.00	46	74.64	72.50	-46	4,193	-1.10%
2024/06/03	0	0.00	10	74.50	74.10	-10	4,885	-0.20%
2024/05/31	6	74.30	0	0.00	74.10	6	5,489	0.11%
2024/05/30	1	75.00	0	0.00	74.70	1	5,805	0.02%
2024/05/29	11	76.17	0	0.00	75.90	11	6,105	0.18%
2024/05/28	0	0.00	11	79.32	79.00	-11	6,106	-0.18%
2024/05/27	61	75.50	14	78.14	78.40	47	6,026	0.78%
2024/05/24	11	74.74	2	74.80	74.20	9	6,242	0.14%
2024/05/23	16	74.50	10	75.49	74.60	6	6,558	0.09%
2024/05/22	5	76.98	2	78.65	75.80	3	6,758	0.04%
2024/05/21	3	77.60	23	78.40	77.20	-20	7,066	-0.28%
2024/05/20	0	0.00	19	76.03	76.70	-19	7,064	-0.27%
2024/05/17	1	77.10	84	76.21	76.50	-83	6,969	-1.19%
2024/05/16	8	73.06	183	73.97	73.30	-175	6,831	-2.56%	大賣/鉅額交易
2024/05/15	5	75.68	11	74.46	75.00	-6	6,780	-0.09%
2024/05/14	3	69.30	42	69.48	69.30	-39	6,599	-0.59%
2024/05/13	2	70.15	5	70.92	70.20	-3	6,581	-0.05%
2024/05/10	8	71.70	103	72.54	72.30	-95	6,561	-1.45%	大賣/
2024/05/09	22	72.29	90	72.46	72.40	-68	6,457	-1.05%
2024/05/08	106	68.01	34	67.13	68.90	72	6,256	1.15%	大買/
2024/05/07	3	62.67	30	62.33	62.70	-27	6,192	-0.44%
2024/05/06	1	63.00	2	63.30	62.50	-1	6,192	-0.02%
2024/05/03	7	62.19	36	62.58	62.00	-29	6,180	-0.47%
2024/05/02	0	0.00	83	62.47	62.70	-83	6,175	-1.34%
2024/04/30	85	63.56	38	63.62	63.40	47	6,178	0.76%
2024/04/29	84	63.29	2	63.30	63.40	82	6,172	1.33%
2024/04/26	0	0.00	30	62.68	62.40	-30	6,165	-0.49%
2024/04/25	0	0.00	22	63.07	62.70	-22	6,156	-0.36%
2024/04/24	4	63.50	83	64.42	63.80	-79	6,153	-1.28%
2024/04/23	0	0.00	17	61.81	61.20	-17	6,124	-0.28%
2024/04/22	24	62.81	42	62.06	60.60	-18	6,111	-0.29%
2024/04/19	203	60.83	0	0.00	60.60	203	6,078	3.34%	大買/鉅額交易
2024/04/18	66	63.43	0	0.00	62.90	66	6,039	1.09%
2024/04/17	57	64.70	0	0.00	64.70	57	6,011	0.95%
2024/04/16	59	64.59	0	0.00	64.00	59	5,993	0.98%
2024/04/15	5	66.48	19	67.60	66.50	-14	5,980	-0.23%
2024/04/12	2	68.95	19	69.01	68.60	-17	5,983	-0.28%
2024/04/11	0	0.00	13	69.25	68.90	-13	5,976	-0.22%
2024/04/10	0	0.00	36	70.71	70.20	-36	5,960	-0.60%
2024/04/09	20	70.31	31	71.45	70.50	-11	5,947	-0.18%
2024/04/08	31	71.84	38	71.96	71.90	-7	5,914	-0.12%
2024/04/03	1	73.80	1	74.40	73.60	0	5,870	0.00%
2024/04/02	7	78.27	95	76.75	74.90	-88	5,860	-1.50%
2024/04/01	17	78.86	53	79.12	78.40	-36	5,782	-0.62%
2024/03/29	22	76.33	32	75.98	76.20	-10	5,618	-0.18%
2024/03/28	63	75.10	0	0.00	74.40	63	5,566	1.13%
2024/03/27	10	73.81	2	73.70	74.00	8	5,519	0.14%
2024/03/26	42	74.24	103	77.03	74.40	-61	5,490	-1.11%	大賣/
2024/03/25	26	77.91	9	78.86	78.50	17	5,376	0.32%
2024/03/22	4	77.30	5	77.50	77.10	-1	5,312	-0.02%
2024/03/21	25	76.08	4	75.83	76.30	21	5,260	0.40%
2024/03/20	7	76.19	88	76.17	75.00	-81	5,228	-1.55%
2024/03/19	50	76.01	103	76.23	75.80	-53	5,188	-1.02%	大賣/
2024/03/18	97	73.22	62	74.11	74.10	35	5,094	0.69%
2024/03/15	348	72.92	99	75.24	71.30	249	5,043	4.94%	大買/鉅額交易
2024/03/14	37	76.49	104	77.06	75.90	-67	4,935	-1.36%	大賣/
2024/03/13	31	77.15	142	77.71	78.00	-111	4,883	-2.27%	大賣/鉅額交易
2024/03/12	16	78.22	181	78.66	78.60	-165	4,828	-3.42%	大賣/鉅額交易
2024/03/11	18	77.79	133	79.22	77.10	-115	4,694	-2.45%	大賣/鉅額交易
2024/03/08	69	76.76	111	78.46	78.00	-42	4,547	-0.92%	大賣/
2024/03/07	169	82.78	547	88.48	81.70	-378	4,256	-8.88%	大買/大賣/鉅額交易
2024/03/06	182	85.92	452	85.98	88.50	-270	3,827	-7.05%	大買/大賣/鉅額交易
2024/03/05	14	81.40	112	80.52	84.30	-98	3,234	-3.03%	大賣/
2024/03/04	6	77.53	419	77.79	76.70	-413	2,976	-13.88%	大賣/鉅額交易
2024/03/01	179	75.65	54	75.72	75.00	125	2,689	4.65%	大買/鉅額交易
2024/02/29	0	0.00	122	76.48	75.90	-122	2,594	-4.70%	大賣/鉅額交易
2024/02/27	105	73.03	253	74.68	76.70	-148	2,399	-6.17%	大買/大賣/鉅額交易
2024/02/26	192	74.60	117	74.73	73.60	75	2,114	3.55%	大買/大賣/
2024/02/23	26	74.25	1	75.40	75.40	25	1,794	1.39%
2024/02/22	38	67.16	405	66.08	68.60	-367	1,517	-24.18%	大賣/鉅額交易
2024/02/21	149	63.07	0	0.00	64.70	149	1,147	12.98%	大買/鉅額交易
2024/02/20	10	58.99	3	59.70	58.90	7	1,027	0.68%
2024/02/19	10	59.51	4	59.40	59.20	6	1,043	0.58%
2024/02/16	290	58.08	1	58.30	58.70	289	1,066	27.10%	大買/鉅額交易
2024/02/15	54	55.99	6	56.02	56.20	48	1,114	4.31%
2024/02/05	5	55.72	28	55.61	55.90	-23	1,130	-2.04%
2024/02/02	9	56.30	16	55.96	55.80	-7	1,134	-0.62%
2024/02/01	14	56.63	0	0.00	57.00	14	1,152	1.22%
2024/01/31	33	56.50	9	56.78	56.30	24	1,160	2.07%
2024/01/30	45	56.96	0	0.00	56.70	45	1,172	3.84%
2024/01/29	46	57.01	1	56.60	57.20	45	1,184	3.80%
2024/01/26	12	56.81	4	56.90	56.70	8	1,206	0.66%
2024/01/25	13	56.75	8	56.70	56.70	5	1,220	0.41%
2024/01/24	101	57.02	17	56.91	56.80	84	1,220	6.88%	大買/
2024/01/23	25	56.16	5	56.10	56.00	20	1,218	1.64%
2024/01/22	37	56.19	34	56.09	56.30	3	1,220	0.25%
2024/01/19	8	55.80	23	55.85	55.90	-15	1,220	-1.23%
2024/01/18	44	55.96	28	55.39	56.20	16	1,225	1.31%
2024/01/17	4	55.90	15	55.71	55.30	-11	1,226	-0.90%
2024/01/16	16	55.89	14	55.88	55.80	2	1,231	0.16%
2024/01/15	39	56.11	4	56.23	56.30	35	1,237	2.83%
2024/01/12	2	55.80	6	55.53	55.60	-4	1,242	-0.32%
2024/01/11	29	55.61	12	55.63	55.80	17	1,243	1.37%
2024/01/10	3	54.70	8	54.71	54.90	-5	1,253	-0.40%
2024/01/09	40	54.81	15	54.73	54.80	25	1,266	1.97%
2024/01/08	32	55.10	72	54.64	55.00	-40	1,267	-3.16%
2024/01/05	9	57.13	15	56.98	56.80	-6	1,253	-0.48%
2024/01/04	13	57.15	1	57.00	57.30	12	1,256	0.96%
2024/01/03	24	57.32	21	57.16	57.30	3	1,270	0.24%
2024/01/02	20	57.26	4	57.10	57.40	16	1,282	1.25%
2023/12/29	58	56.94	3	56.87	57.00	55	1,288	4.27%
2023/12/28	22	57.69	0	0.00	56.80	22	1,305	1.69%
2023/12/27	49	56.44	23	56.72	56.60	26	1,318	1.97%
2023/12/26	45	55.80	0	0.00	55.70	45	1,323	3.40%
2023/12/25	6	55.48	0	0.00	55.40	6	1,329	0.45%
2023/12/22	5	55.62	20	55.82	55.60	-15	1,340	-1.12%
2023/12/21	4	56.20	13	56.17	56.20	-9	1,347	-0.67%
2023/12/20	3	56.40	1	56.50	56.40	2	1,356	0.15%
2023/12/19	68	56.53	19	56.16	56.70	49	1,369	3.58%
2023/12/18	13	56.50	40	56.51	56.40	-27	1,425	-1.89%
2023/12/15	21	56.92	17	56.78	56.70	4	1,464	0.27%
2023/12/14	28	56.61	59	56.46	56.70	-31	1,520	-2.04%
2023/12/13	16	56.78	23	56.57	56.70	-7	1,517	-0.46%
2023/12/12	14	56.46	14	56.43	56.40	0	1,533	0.00%
2023/12/11	27	56.86	26	56.75	56.50	1	1,541	0.06%
2023/12/08	34	57.19	29	57.12	57.10	5	1,543	0.32%
2023/12/07	0	0.00	136	57.03	56.70	-136	1,554	-8.75%	大賣/鉅額交易
2023/12/06	23	61.07	0	0.00	60.70	23	1,515	1.52%
2023/12/05	12	60.91	0	0.00	60.90	12	1,522	0.79%
2023/12/04	74	61.92	9	63.40	61.80	65	1,546	4.20%
2023/12/01	32	62.78	68	62.98	62.70	-36	1,532	-2.35%
2023/11/30	0	0.00	118	62.27	62.20	-118	1,524	-7.74%	大賣/鉅額交易
2023/11/29	18	62.83	299	62.67	61.60	-281	1,526	-18.41%	大賣/鉅額交易
2023/11/28	80	59.77	108	61.52	62.00	-28	1,463	-1.91%	大賣/
2023/11/27	32	59.33	101	58.81	58.30	-69	1,427	-4.83%	大賣/
2023/11/24	14	59.62	26	59.62	59.50	-12	1,447	-0.83%
2023/11/22	5	59.96	61	59.56	59.20	-56	1,508	-3.71%
2023/11/21	0	0.00	65	59.23	59.40	-65	1,538	-4.23%
2023/11/20	10	59.01	48	58.70	58.40	-38	1,654	-2.30%
2023/11/17	43	58.68	117	58.86	58.60	-74	1,832	-4.04%	大賣/
2023/11/16	19	59.58	53	59.71	59.30	-34	1,982	-1.72%
2023/11/15	43	60.70	72	60.85	60.60	-29	2,149	-1.35%
2023/11/14	95	59.91	58	59.12	60.00	37	2,358	1.57%
2023/11/13	78	56.10	81	56.26	56.40	-3	2,718	-0.11%
2023/11/10	7	55.20	8	55.24	55.00	-1	2,979	-0.03%
2023/11/09	37	55.74	19	55.83	55.60	18	3,046	0.59%
2023/11/08	14	54.65	6	54.50	54.50	8	3,064	0.26%
2023/11/07	63	54.03	34	54.15	54.40	29	3,120	0.93%
2023/11/06	17	53.65	53	53.97	53.60	-36	3,210	-1.12%
2023/11/03	0	0.00	119	53.23	53.00	-119	3,269	-3.64%	大賣/鉅額交易
2023/11/02	26	52.71	104	52.36	52.80	-78	3,352	-2.33%	大賣/
2023/11/01	29	50.82	59	50.69	51.50	-30	3,570	-0.84%
2023/10/31	0	0.00	77	50.88	50.10	-77	3,683	-2.09%
2023/10/30	14	50.88	46	50.81	51.00	-32	3,769	-0.85%
2023/10/27	22	50.28	34	50.36	50.20	-12	3,841	-0.31%
2023/10/26	24	50.39	41	50.00	49.75	-17	3,999	-0.43%
2023/10/25	8	51.18	23	51.16	51.10	-15	4,110	-0.36%
2023/10/24	58	50.20	27	49.82	50.40	31	4,195	0.74%
2023/10/23	42	50.32	70	50.29	49.85	-28	4,463	-0.63%
2023/10/20	18	49.66	49	49.20	49.60	-31	4,771	-0.65%
2023/10/19	38	49.97	3	49.75	50.30	35	4,945	0.71%
2023/10/18	26	49.98	99	49.81	49.50	-73	5,060	-1.44%
2023/10/17	0	0.00	59	51.47	50.80	-59	5,077	-1.16%
2023/10/16	12	52.40	54	52.17	52.00	-42	5,099	-0.82%
2023/10/13	2	52.90	88	52.58	52.50	-86	5,240	-1.64%
2023/10/12	43	53.55	24	53.34	53.50	19	5,378	0.35%
2023/10/11	116	53.18	108	53.03	52.90	8	5,400	0.15%	大買/大賣/
2023/10/06	18	55.25	33	55.07	54.50	-15	5,409	-0.28%
2023/10/05	116	56.36	1	56.20	56.00	115	5,420	2.12%	大買/鉅額交易
2023/10/04	166	55.78	0	0.00	55.60	166	5,448	3.05%	大買/鉅額交易
2023/10/03	62	57.92	96	57.62	56.80	-34	5,491	-0.62%
2023/10/02	19	59.63	4	59.45	59.20	15	5,528	0.27%
2023/09/28	53	58.85	8	58.68	58.80	45	5,592	0.80%
2023/09/27	57	58.23	8	58.10	58.40	49	5,636	0.87%
2023/09/26	74	60.10	3	58.90	58.50	71	5,670	1.25%
2023/09/25	101	60.53	3	60.70	60.50	98	5,661	1.73%	大買/
2023/09/22	151	61.06	0	0.00	60.40	151	5,652	2.67%	大買/鉅額交易
2023/09/21	186	60.93	81	60.70	61.30	105	5,635	1.86%	大買/鉅額交易
2023/09/20	162	62.54	4	62.40	62.50	158	5,571	2.84%	大買/鉅額交易
2023/09/19	47	61.91	283	62.53	61.20	-236	5,537	-4.26%	大賣/鉅額交易
2023/09/18	30	60.82	77	60.82	60.30	-47	5,473	-0.86%
2023/09/15	59	61.12	0	0.00	61.30	59	5,462	1.08%
2023/09/14	150	60.47	0	0.00	60.90	150	5,444	2.75%	大買/鉅額交易
2023/09/13	33	58.36	0	0.00	59.00	33	5,426	0.61%
2023/09/12	85	58.13	0	0.00	57.80	85	5,418	1.57%
2023/09/11	154	58.63	48	59.54	58.60	106	5,409	1.96%	大買/鉅額交易
2023/09/08	53	60.52	39	60.50	60.10	14	5,389	0.26%
2023/09/07	27	60.56	1	60.40	60.90	26	5,373	0.48%
2023/09/06	46	60.64	88	60.31	59.80	-42	5,336	-0.79%
2023/09/05	129	60.64	0	0.00	60.80	129	5,319	2.43%	大買/鉅額交易
2023/09/04	77	59.89	0	0.00	59.80	77	5,312	1.45%
2023/09/01	88	61.01	24	60.55	60.10	64	5,286	1.21%
2023/08/31	118	60.64	0	0.00	60.90	118	5,270	2.24%	大買/鉅額交易
2023/08/30	90	60.69	43	60.62	60.70	47	5,260	0.89%
2023/08/29	124	59.25	139	59.20	59.70	-15	5,223	-0.29%	大買/大賣/
2023/08/28	47	57.43	9	57.50	57.80	38	5,183	0.73%
2023/08/25	106	58.86	11	60.05	58.20	95	5,137	1.85%	大買/
2023/08/24	422	59.75	14	60.02	59.70	408	5,084	8.02%	大買/鉅額交易
2023/08/23	0	0.00	81	61.20	60.30	-81	4,948	-1.64%
2023/08/22	48	65.40	156	66.12	67.00	-108	4,756	-2.27%	大賣/鉅額交易
2023/08/21	0	0.00	258	66.42	67.60	-258	4,585	-5.63%	大賣/鉅額交易
2023/08/18	1	71.30	792	68.66	65.00	-791	4,392	-18.01%	大賣/鉅額交易
2023/08/17	9	66.57	935	68.70	72.20	-926	4,131	-22.41%	大賣/鉅額交易
2023/08/16	128	65.89	132	64.03	68.00	-4	3,691	-0.11%	大買/大賣/
2023/08/15	143	61.73	36	61.74	61.90	107	3,414	3.13%	大買/鉅額交易
2023/08/14	67	60.53	0	0.00	60.40	67	3,345	2.00%
2023/08/11	18	60.02	48	60.72	60.60	-30	3,299	-0.91%
2023/08/10	79	60.14	25	61.16	61.00	54	3,239	1.67%
2023/08/09	60	61.20	52	61.12	60.00	8	3,136	0.26%
2023/08/08	0	0.00	118	61.45	61.40	-118	3,071	-3.84%	大賣/鉅額交易
2023/08/07	51	63.44	628	63.61	64.60	-577	2,971	-19.42%	大賣/鉅額交易
2023/08/04	8	60.75	106	60.44	62.40	-98	2,740	-3.58%	大賣/
2023/08/02	289	58.20	13	57.35	56.80	276	2,630	10.49%	大買/鉅額交易
2023/08/01	129	61.04	52	63.08	60.30	77	2,560	3.01%	大買/
2023/07/31	4	63.65	138	65.81	65.60	-134	2,500	-5.36%	大賣/鉅額交易
2023/07/28	0	0.00	188	63.29	64.00	-188	2,337	-8.04%	大賣/鉅額交易
2023/07/27	0	0.00	98	61.56	62.60	-98	2,218	-4.42%
2023/07/26	138	62.48	129	63.55	60.10	9	2,129	0.42%	大買/大賣/
2023/07/25	287	60.01	174	60.60	62.00	113	1,853	6.10%	大買/大賣/鉅額交易
2023/07/24	288	57.38	382	57.05	58.00	-94	1,536	-6.12%	大買/大賣/
2023/07/21	621	54.03	34	53.12	54.60	587	1,357	43.23%	大買/鉅額交易
2023/07/20	114	50.32	23	50.13	50.10	91	1,242	7.32%	大買/
2023/07/19	50	48.52	29	49.04	48.20	21	1,211	1.73%
2023/07/18	243	50.63	548	50.78	49.35	-305	1,178	-25.88%	大買/大賣/鉅額交易
2023/07/17	534	52.97	0	0.00	54.80	534	1,033	51.66%	大買/鉅額交易
2023/07/14	233	49.88	23	49.65	49.85	210	886	23.69%	大買/鉅額交易
2023/07/13	169	49.42	7	49.10	49.00	162	858	18.88%	大買/鉅額交易
2023/07/12	75	49.09	8	48.85	49.10	67	829	8.08%
2023/07/11	165	48.44	1	48.60	48.50	164	804	20.39%	大買/鉅額交易
2023/07/10	385	49.21	71	49.51	49.40	314	771	40.68%	大買/鉅額交易
2023/07/07	0	0.00	74	49.19	49.45	-74	711	-10.41%
2023/07/06	42	49.31	35	48.82	48.20	7	650	1.08%
2023/07/05	50	47.94	5	47.78	48.40	45	576	7.80%
2023/07/04	17	44.97	0	0.00	47.00	17	536	3.17%
2023/07/03	12	43.47	0	0.00	44.00	12	489	2.45%
2023/06/28	9	42.22	0	0.00	42.35	9	484	1.86%
2023/06/27	27	42.66	25	42.72	41.95	2	485	0.41%
2023/06/26	7	43.73	0	0.00	43.70	7	478	1.46%
2023/06/21	45	43.79	0	0.00	44.05	45	497	9.04%
2023/06/20	9	43.10	0	0.00	43.10	9	499	1.80%
2023/06/19	13	43.32	0	0.00	43.20	13	505	2.57%
2023/06/16	22	43.61	8	44.20	43.45	14	508	2.76%
2023/06/15	132	44.51	0	0.00	44.20	132	501	26.34%	大買/鉅額交易
2023/06/14	71	43.58	0	0.00	43.50	71	488	14.52%
2023/06/13	13	42.62	0	0.00	42.60	13	485	2.67%
2023/06/12	29	42.68	4	42.55	42.65	25	486	5.13%
2023/06/09	19	43.19	0	0.00	43.10	19	488	3.89%
2023/06/08	129	42.44	0	0.00	42.20	129	492	26.18%	大買/鉅額交易
2023/06/07	49	43.19	0	0.00	43.15	49	487	10.05%
2023/06/06	35	43.10	0	0.00	43.20	35	487	7.17%
2023/06/05	97	43.57	0	0.00	43.70	97	489	19.81%
2023/06/02	39	42.44	0	0.00	42.40	39	484	8.04%
2023/06/01	47	42.48	0	0.00	42.65	47	491	9.57%
2023/05/31	31	41.68	0	0.00	41.80	31	503	6.16%
2023/05/30	8	41.50	0	0.00	41.30	8	497	1.61%
2023/05/29	15	40.93	0	0.00	41.25	15	490	3.06%
2023/05/26	82	40.59	4	40.95	40.40	78	485	16.06%
2023/05/25	17	41.01	0	0.00	40.90	17	482	3.52%
2023/05/24	13	41.23	0	0.00	41.25	13	480	2.71%
2023/05/23	3	41.05	0	0.00	41.05	3	477	0.63%
2023/05/22	39	41.11	0	0.00	41.30	39	472	8.26%
2023/05/19	7	39.57	3	39.50	39.50	4	453	0.88%
2023/05/18	11	39.69	0	0.00	39.75	11	452	2.43%
2023/05/17	2	39.53	0	0.00	39.50	2	448	0.45%
2023/05/16	14	39.54	0	0.00	39.30	14	444	3.15%
2023/05/15	4	39.13	2	39.00	39.05	2	438	0.46%
2023/05/12	17	39.17	0	0.00	39.00	17	436	3.89%
2023/05/11	29	38.39	16	38.50	38.05	13	430	3.02%
2023/05/10	5	39.04	0	0.00	39.00	5	422	1.18%
2023/05/09	9	39.61	21	39.52	39.65	-12	419	-2.86%
2023/05/08	109	39.60	0	0.00	39.90	109	410	26.55%	大買/鉅額交易
2023/05/05	0	0.00	5	38.82	38.45	-5	387	-1.29%
2023/05/04	8	38.18	0	0.00	38.15	8	371	2.15%
2023/05/03	4	38.34	0	0.00	38.30	4	373	1.07%
2023/05/02	27	38.50	0	0.00	38.55	27	373	7.22%
2023/04/28	6	37.98	0	0.00	38.00	6	371	1.61%
2023/04/27	1	37.90	1	37.75	37.75	0	371	0.00%
2023/04/26	9	37.62	0	0.00	37.85	9	371	2.42%
2023/04/25	63	37.22	4	37.35	37.15	59	369	15.98%
2023/04/24	11	37.88	0	0.00	37.85	11	363	3.03%
2023/04/21	1	37.45	0	0.00	37.45	1	361	0.28%
2023/04/19	21	38.88	0	0.00	38.80	21	352	5.95%
2023/04/18	17	39.05	0	0.00	39.15	17	348	4.87%
2023/04/17	4	39.00	0	0.00	38.90	4	343	1.16%
2023/04/14	14	39.29	0	0.00	39.00	14	340	4.11%
2023/04/13	3	39.30	0	0.00	39.00	3	335	0.89%
2023/04/12	10	39.13	0	0.00	39.15	10	330	3.02%
2023/04/11	37	39.25	2	38.53	39.20	35	327	10.70%
2023/04/10	10	38.25	0	0.00	38.45	10	316	3.16%
2023/04/07	0	0.00	12	38.59	38.30	-12	312	-3.85%
2023/04/06	2	37.55	3	37.45	37.45	-1	298	-0.33%
2023/03/31	2	38.10	2	37.93	37.65	0	298	0.00%
2023/03/30	46	37.87	0	0.00	37.85	46	296	15.53%
2023/03/29	7	37.37	0	0.00	37.30	7	290	2.41%
2023/03/28	16	36.93	0	0.00	36.85	16	294	5.43%
2023/03/27	16	37.66	0	0.00	37.50	16	289	5.53%
2023/03/16	0	0.00	2	36.10	35.60	-2	288	-0.69%
2023/03/15	2	36.65	0	0.00	36.40	2	287	0.70%
2023/03/01	0	0.00	3	34.57	34.85	-3	210	-1.42%
2023/02/24	0	0.00	5	35.03	34.80	-5	212	-2.36%
2023/02/22	0	0.00	6	34.65	34.80	-6	216	-2.77%
2023/02/21	0	0.00	3	34.60	35.05	-3	218	-1.37%
2023/02/20	0	0.00	3	34.57	34.55	-3	216	-1.39%
2023/02/16	0	0.00	1	34.05	34.70	-1	213	-0.47%
2023/02/15	0	0.00	6	33.47	33.90	-6	213	-2.82%
2023/02/13	0	0.00	5	33.06	33.25	-5	214	-2.33%
2023/02/10	0	0.00	17	33.60	33.40	-17	215	-7.88%
2023/02/09	0	0.00	2	33.95	33.75	-2	216	-0.93%
2023/02/08	5	34.25	0	0.00	34.10	5	217	2.30%
2023/02/06	0	0.00	8	34.00	34.00	-8	216	-3.70%
2023/02/03	0	0.00	4	34.03	34.00	-4	217	-1.84%
2023/02/02	0	0.00	1	34.25	34.25	-1	215	-0.46%
2023/01/31	0	0.00	4	33.16	33.35	-4	211	-1.89%
2023/01/30	0	0.00	12	32.79	32.85	-12	211	-5.67%
2023/01/17	0	0.00	11	32.30	32.25	-11	211	-5.21%
2023/01/16	0	0.00	10	32.35	32.35	-10	212	-4.70%
2023/01/13	0	0.00	17	32.33	32.20	-17	213	-7.96%
2023/01/12	0	0.00	18	32.50	32.55	-18	214	-8.37%
2023/01/11	0	0.00	6	32.35	32.35	-6	215	-2.79%
2023/01/10	0	0.00	15	32.32	32.30	-15	216	-6.93%
2023/01/09	0	0.00	9	32.46	32.50	-9	218	-4.12%
2023/01/03	3	31.93	4	32.14	31.95	-1	238	-0.42%
2022/12/29	0	0.00	5	31.89	31.95	-5	238	-2.09%
2022/12/28	0	0.00	7	32.63	32.40	-7	240	-2.91%
2022/12/23	9	32.93	0	0.00	33.10	9	244	3.68%
2022/12/20	0	0.00	14	32.70	32.25	-14	250	-5.59%
2022/12/19	0	0.00	12	33.75	33.40	-12	258	-4.65%
2022/12/16	0	0.00	8	34.20	33.85	-8	260	-3.07%
2022/12/15	0	0.00	12	34.40	34.60	-12	257	-4.66%
2022/12/14	0	0.00	1	34.05	34.30	-1	255	-0.39%
2022/12/13	0	0.00	8	33.84	33.70	-8	254	-3.14%
2022/12/12	0	0.00	23	33.82	33.95	-23	253	-9.06%
2022/12/09	0	0.00	90	34.64	34.25	-90	251	-35.79%
2022/12/07	1	31.90	15	32.17	31.90	-14	213	-6.55%
2022/12/05	0	0.00	6	33.67	33.60	-6	213	-2.81%
2022/12/02	0	0.00	2	33.35	33.35	-2	215	-0.93%
2022/11/30	0	0.00	1	33.25	33.35	-1	226	-0.44%
2022/11/29	0	0.00	3	32.25	32.20	-3	238	-1.26%
2022/11/28	0	0.00	5	31.91	31.75	-5	239	-2.08%
2022/11/25	0	0.00	5	32.18	32.10	-5	243	-2.05%
2022/11/17	0	0.00	2	32.20	32.25	-2	249	-0.80%
2022/11/16	0	0.00	8	31.52	31.45	-8	248	-3.22%
2022/11/15	0	0.00	6	31.35	31.60	-6	254	-2.36%
2022/11/14	0	0.00	5	31.42	31.40	-5	258	-1.94%
2022/11/11	0	0.00	4	31.40	31.20	-4	268	-1.49%
2022/11/10	3	31.25	1	31.05	31.15	2	270	0.74%
2022/11/09	0	0.00	10	31.64	31.60	-10	278	-3.59%
2022/11/08	0	0.00	5	31.78	31.55	-5	289	-1.72%
2022/11/07	8	31.55	7	31.78	31.60	1	304	0.33%
2022/11/04	7	31.22	7	31.29	31.40	0	308	0.00%
2022/11/03	3	30.75	9	30.74	30.75	-6	310	-1.93%
2022/11/02	9	30.84	9	30.76	30.80	0	315	0.00%
2022/11/01	2	30.35	13	30.24	30.40	-11	320	-3.43%
2022/10/31	0	0.00	17	29.68	29.60	-17	344	-4.93%
2022/10/28	0	0.00	15	29.31	29.30	-15	349	-4.29%
2022/10/27	0	0.00	10	29.40	29.80	-10	354	-2.82%
2022/10/26	0	0.00	36	28.90	28.80	-36	357	-10.06%
2022/10/25	0	0.00	18	28.89	29.00	-18	359	-5.00%
2022/10/24	0	0.00	23	29.46	29.20	-23	361	-6.37%
2022/10/21	0	0.00	19	29.00	28.75	-19	360	-5.27%
2022/10/20	0	0.00	25	29.15	29.00	-25	364	-6.87%
2022/10/19	0	0.00	3	30.02	29.95	-3	368	-0.81%
2022/10/18	0	0.00	10	29.62	29.95	-10	374	-2.67%
2022/10/17	0	0.00	22	28.63	29.50	-22	381	-5.76%
2022/10/14	0	0.00	3	29.60	29.75	-3	390	-0.77%
2022/10/13	0	0.00	57	29.33	28.75	-57	401	-14.20%
2022/10/12	0	0.00	11	29.87	30.50	-11	395	-2.78%
2022/10/11	0	0.00	27	30.26	30.00	-27	400	-6.75%
2022/10/07	0	0.00	1	31.30	31.20	-1	416	-0.24%
2022/10/06	0	0.00	2	31.40	31.40	-2	426	-0.47%
2022/10/05	1	31.95	14	31.71	31.35	-13	430	-3.02%
2022/10/04	2	31.60	3	31.35	31.75	-1	439	-0.23%
2022/10/03	7	30.61	3	30.30	30.85	4	448	0.89%
2022/09/30	5	29.82	20	29.17	30.50	-15	472	-3.17%
2022/09/29	0	0.00	8	30.18	30.15	-8	482	-1.66%
2022/09/28	0	0.00	30	30.19	29.80	-30	485	-6.18%
2022/09/27	14	30.49	3	30.33	30.80	11	491	2.24%
2022/09/26	9	30.53	58	31.61	30.30	-49	502	-9.75%
2022/09/23	0	0.00	8	33.46	33.30	-8	524	-1.53%
2022/09/21	0	0.00	12	33.71	33.75	-12	532	-2.25%
2022/09/20	1	34.00	4	34.00	34.15	-3	536	-0.56%
2022/09/19	0	0.00	8	34.20	33.90	-8	540	-1.48%
2022/09/16	0	0.00	8	34.56	34.50	-8	546	-1.46%
2022/09/14	4	34.60	13	34.62	34.70	-9	555	-1.62%
2022/09/13	0	0.00	2	35.05	35.05	-2	560	-0.36%
2022/09/12	0	0.00	31	34.25	34.25	-31	573	-5.40%
2022/09/08	0	0.00	32	34.00	34.50	-32	582	-5.49%
2022/09/07	0	0.00	48	33.84	33.80	-48	594	-8.07%
2022/09/06	0	0.00	48	35.00	34.60	-48	656	-7.31%
2022/09/05	0	0.00	57	36.20	35.50	-57	652	-8.73%
2022/09/02	23	37.70	8	37.54	37.60	15	644	2.33%
2022/09/01	13	38.28	4	37.93	37.85	9	653	1.38%
2022/08/31	23	38.66	0	0.00	38.70	23	665	3.46%
2022/08/30	17	38.32	0	0.00	38.40	17	670	2.53%
2022/08/29	0	0.00	8	37.86	37.80	-8	673	-1.19%
2022/08/26	52	39.22	0	0.00	39.00	52	671	7.75%
2022/08/25	26	38.76	0	0.00	38.85	26	672	3.87%
2022/08/24	23	38.63	0	0.00	38.30	23	693	3.31%
2022/08/23	23	38.51	0	0.00	38.45	23	697	3.30%
2022/08/22	6	38.94	0	0.00	38.65	6	698	0.86%
2022/08/19	5	39.29	0	0.00	39.20	5	697	0.72%
2022/08/18	113	39.19	0	0.00	39.35	113	696	16.23%	大買/鉅額交易
2022/08/17	73	38.47	0	0.00	38.50	73	688	10.60%
2022/08/16	44	38.84	0	0.00	38.40	44	686	6.41%
2022/08/15	83	38.32	29	38.29	38.55	54	682	7.91%
2022/08/12	45	38.22	0	0.00	38.05	45	673	6.68%
2022/08/11	10	37.78	3	37.70	37.65	7	665	1.05%
2022/08/10	9	37.34	3	37.17	37.45	6	668	0.90%
2022/08/09	0	0.00	1	36.85	36.80	-1	674	-0.15%
2022/08/08	4	36.31	0	0.00	37.35	4	684	0.58%
2022/08/05	8	37.85	0	0.00	36.35	8	681	1.17%
2022/08/04	0	0.00	19	35.76	35.90	-19	665	-2.85%
2022/08/03	1	36.50	2	36.40	36.15	-1	666	-0.15%
2022/08/02	0	0.00	4	37.01	36.85	-4	668	-0.60%
2022/08/01	13	38.03	1	38.15	38.15	12	678	1.77%
2022/07/29	0	0.00	1	37.85	37.95	-1	682	-0.15%
2022/07/28	10	38.30	0	0.00	37.75	10	685	1.46%
2022/07/27	12	38.05	1	38.15	38.15	11	688	1.60%
2022/07/26	14	38.18	0	0.00	37.65	14	687	2.04%
2022/07/25	67	38.80	0	0.00	38.90	67	687	9.75%
2022/07/22	69	38.41	0	0.00	38.15	69	687	10.03%
2022/07/21	54	38.09	4	37.94	38.30	50	697	7.17%
2022/07/20	6	37.05	0	0.00	37.65	6	694	0.86%
2022/07/19	4	36.14	0	0.00	36.35	4	705	0.57%
2022/07/18	3	36.20	0	0.00	36.05	3	713	0.42%
2022/07/15	8	37.50	0	0.00	37.70	8	716	1.12%
2022/07/14	2	37.38	1	37.05	37.30	1	712	0.14%
2022/07/13	3	36.98	0	0.00	36.95	3	715	0.42%
2022/07/12	11	36.54	0	0.00	36.05	11	725	1.52%
2022/07/11	20	37.44	0	0.00	37.45	20	739	2.70%
2022/07/08	40	38.62	0	0.00	37.75	40	739	5.41%
2022/07/07	0	0.00	3	38.10	38.50	-3	726	-0.41%
2022/07/06	0	0.00	4	38.34	38.30	-4	748	-0.53%
2022/07/05	0	0.00	4	38.53	40.00	-4	781	-0.51%
2022/07/04	1	38.35	69	38.28	38.20	-68	813	-8.35%
2022/07/01	0	0.00	77	39.57	38.15	-77	879	-8.75%
2022/06/29	4	43.35	0	0.00	43.00	4	935	0.43%
2022/06/28	23	43.55	0	0.00	43.75	23	940	2.45%
2022/06/27	4	43.64	0	0.00	43.80	4	965	0.41%
2022/06/24	0	0.00	1	42.50	43.05	-1	966	-0.10%
2022/06/23	0	0.00	3	41.48	41.85	-3	966	-0.31%
2022/06/21	0	0.00	8	41.85	42.20	-8	977	-0.82%
2022/06/20	0	0.00	27	42.16	41.25	-27	991	-2.72%
2022/06/17	0	0.00	29	42.53	43.35	-29	987	-2.94%
2022/06/16	25	44.27	8	44.61	43.30	17	982	1.73%
2022/06/15	74	46.34	8	46.39	45.00	66	974	6.77%
2022/06/14	40	45.58	0	0.00	45.95	40	925	4.32%
2022/06/13	51	45.63	4	45.73	45.80	47	932	5.04%
2022/06/10	65	46.18	0	0.00	46.45	65	939	6.92%
2022/06/09	74	46.09	0	0.00	45.85	74	942	7.86%
2022/06/08	46	45.60	0	0.00	45.35	46	941	4.89%
2022/06/07	53	45.19	0	0.00	45.30	53	961	5.51%
2022/06/06	21	44.72	0	0.00	44.55	21	1,000	2.10%
2022/06/02	23	44.77	0	0.00	44.85	23	1,033	2.22%
2022/06/01	19	45.32	0	0.00	45.10	19	1,077	1.76%
2022/05/31	8	44.49	0	0.00	44.75	8	1,154	0.69%
2022/05/27	6	44.19	0	0.00	43.85	6	1,245	0.48%
2022/05/26	9	43.91	0	0.00	44.00	9	1,332	0.68%
2022/05/25	7	44.05	0	0.00	44.05	7	1,443	0.49%
2022/05/24	18	44.04	0	0.00	43.30	18	1,556	1.16%
2022/05/23	12	44.49	0	0.00	44.55	12	1,796	0.67%
2022/05/20	6	44.17	0	0.00	44.05	6	1,921	0.31%
2022/05/19	29	44.02	0	0.00	44.55	29	2,053	1.41%
2022/05/18	63	44.26	0	0.00	44.10	63	2,161	2.91%
2022/05/17	46	43.63	1	43.70	43.70	45	2,328	1.93%
2022/05/16	31	42.92	1	43.00	42.95	30	2,435	1.23%
2022/05/10	0	0.00	11	40.92	42.00	-11	2,648	-0.42%
2022/05/09	0	0.00	14	42.17	41.25	-14	2,825	-0.50%
2022/05/06	0	0.00	5	42.28	43.75	-5	2,837	-0.18%
2022/05/05	9	42.93	0	0.00	42.95	9	2,846	0.32%
2022/05/04	22	42.25	2	42.38	42.40	20	2,852	0.70%
2022/04/28	2	41.80	4	41.53	41.25	-2	2,880	-0.07%
2022/04/27	0	0.00	1	41.65	41.55	-1	2,888	-0.03%
2022/04/26	0	0.00	15	42.62	42.50	-15	2,888	-0.52%
2022/04/25	0	0.00	9	43.05	42.85	-9	2,895	-0.31%
2022/04/19	0	0.00	4	44.70	44.80	-4	2,891	-0.14%
2022/04/14	5	47.27	0	0.00	46.60	5	2,933	0.17%
2022/04/13	3	47.15	0	0.00	47.25	3	2,954	0.10%
2022/04/12	3	47.25	0	0.00	46.30	3	3,072	0.10%
2022/04/11	3	48.07	2	48.60	47.85	1	3,068	0.03%
2022/04/08	4	48.41	5	48.30	48.25	-1	3,088	-0.03%
2022/04/07	1	48.85	0	0.00	48.15	1	3,093	0.03%
2022/04/06	3	48.62	7	49.49	49.95	-4	3,086	-0.13%
2022/04/01	0	0.00	7	45.36	46.50	-7	3,099	-0.23%
2022/03/31	0	0.00	9	46.53	46.05	-9	3,261	-0.28%
2022/03/29	5	45.57	0	0.00	45.55	5	4,142	0.12%
2022/03/28	52	44.89	0	0.00	45.05	52	4,377	1.19%
2022/03/25	24	45.78	0	0.00	45.55	24	4,396	0.55%
2022/03/24	7	45.76	0	0.00	46.00	7	4,401	0.16%
2022/03/23	21	45.88	0	0.00	46.10	21	4,419	0.48%
2022/03/22	2	45.40	0	0.00	45.30	2	4,421	0.05%
2022/03/21	2	44.93	0	0.00	44.95	2	4,424	0.05%
2022/03/18	3	44.73	0	0.00	44.85	3	4,448	0.07%
2022/03/17	26	44.36	0	0.00	45.00	26	4,476	0.58%
2022/03/16	0	0.00	24	43.73	43.05	-24	4,535	-0.53%
2022/03/15	0	0.00	9	44.53	43.40	-9	4,584	-0.20%
2022/03/14	0	0.00	152	44.69	44.70	-152	4,600	-3.30%	大賣/鉅額交易
2022/03/11	8	44.66	24	44.98	45.10	-16	4,634	-0.35%
2022/03/10	0	0.00	12	45.30	45.45	-12	4,719	-0.25%
2022/03/09	0	0.00	27	44.88	44.30	-27	4,746	-0.57%
2022/03/08	0	0.00	5	45.24	45.25	-5	4,733	-0.11%
2022/03/07	1	45.95	70	45.27	45.30	-69	4,707	-1.47%
2022/03/04	0	0.00	12	48.06	47.70	-12	4,673	-0.26%
2022/03/03	0	0.00	4	51.20	50.20	-4	4,606	-0.09%
2022/03/02	14	50.59	0	0.00	50.60	14	4,654	0.30%
2022/03/01	0	0.00	1	51.60	51.10	-1	4,617	-0.02%
2022/02/25	41	51.51	0	0.00	51.10	41	4,537	0.90%
2022/02/24	22	49.36	21	50.53	49.00	1	4,451	0.02%
2022/02/23	13	52.35	118	52.15	51.10	-105	4,353	-2.41%	大賣/鉅額交易
2022/02/22	4	50.80	52	50.48	51.00	-48	4,157	-1.15%
2022/02/21	2	52.75	3	52.70	52.60	-1	4,049	-0.02%
2022/02/18	0	0.00	13	51.47	52.00	-13	3,937	-0.33%
2022/02/17	9	50.29	0	0.00	49.95	9	3,853	0.23%
2022/02/16	20	49.51	0	0.00	50.10	20	3,723	0.54%
2022/02/15	23	47.30	0	0.00	47.15	23	3,637	0.63%
2022/02/14	17	47.06	0	0.00	46.55	17	3,623	0.47%
2022/02/11	45	48.96	0	0.00	48.95	45	3,635	1.24%
2022/02/10	41	49.47	0	0.00	48.55	41	3,645	1.12%
2022/02/09	12	49.03	0	0.00	50.30	12	3,621	0.33%
2022/02/08	37	45.03	0	0.00	45.75	37	3,643	1.02%
2022/02/07	16	44.00	0	0.00	44.80	16	3,792	0.42%
2022/01/25	0	0.00	20	41.43	41.30	-20	4,002	-0.50%
2022/01/24	0	0.00	21	42.05	42.10	-21	4,066	-0.52%
2022/01/10	2	45.10	0	0.00	45.25	2	5,135	0.04%
2022/01/05	23	47.50	0	0.00	47.50	23	5,369	0.43%
2021/12/29	0	0.00	3	49.15	48.80	-3	5,445	-0.06%
2021/12/28	0	0.00	185	49.15	48.50	-185	5,462	-3.39%	大賣/鉅額交易
2021/12/27	0	0.00	228	50.52	50.50	-228	5,464	-4.17%	大賣/鉅額交易
2021/12/24	66	54.90	210	52.37	50.40	-144	5,435	-2.65%	大賣/鉅額交易
2021/12/23	0	0.00	156	51.90	52.90	-156	5,119	-3.05%	大賣/鉅額交易
2021/12/22	312	46.99	14	46.86	48.15	298	4,773	6.24%	大買/鉅額交易
2021/12/21	137	44.60	0	0.00	44.80	137	4,699	2.92%	大買/鉅額交易
2021/12/20	98	43.59	0	0.00	43.65	98	4,821	2.03%
2021/12/17	13	43.67	58	43.63	42.85	-45	5,300	-0.85%
2021/12/16	66	44.02	0	0.00	44.35	66	5,437	1.21%
2021/12/15	33	43.12	0	0.00	43.10	33	5,565	0.59%
2021/12/14	0	0.00	43	42.48	42.20	-43	5,790	-0.74%
2021/12/13	13	43.80	18	44.18	43.80	-5	6,008	-0.08%
2021/12/10	124	46.27	0	0.00	45.60	124	6,289	1.97%	大買/鉅額交易
2021/12/09	32	45.72	3	45.62	46.00	29	6,477	0.45%
2021/12/08	23	45.32	0	0.00	45.30	23	6,937	0.33%
2021/12/07	37	45.83	0	0.00	44.95	37	7,803	0.47%
2021/12/06	110	45.73	0	0.00	45.95	110	8,138	1.35%	大買/鉅額交易
2021/11/16	0	0.00	5	44.30	43.20	-5	10,659	-0.05%
2021/11/12	0	0.00	20	43.12	42.85	-20	10,691	-0.19%
2021/11/09	8	44.59	116	44.83	44.40	-108	10,599	-1.02%	大賣/鉅額交易
2021/11/08	0	0.00	82	45.79	44.90	-82	10,567	-0.78%
2021/11/05	0	0.00	12	48.79	46.75	-12	10,528	-0.11%
2021/11/04	12	49.85	0	0.00	50.70	12	10,333	0.12%
2021/10/13	0	0.00	3	42.18	42.40	-3	8,536	-0.04%
2021/10/08	0	0.00	5	42.70	42.00	-5	8,289	-0.06%
2021/10/05	0	0.00	24	42.09	43.10	-24	8,028	-0.30%
2021/10/04	25	42.12	0	0.00	41.20	25	7,941	0.31%
2021/10/01	8	43.03	0	0.00	41.40	8	7,839	0.10%
2021/09/08	0	0.00	13	47.61	46.95	-13	3,478	-0.37%
2021/08/31	0	0.00	21	42.21	42.60	-21	1,504	-1.40%
2021/08/30	0	0.00	135	40.70	42.35	-135	1,169	-11.54%	大賣/鉅額交易
2021/08/27	0	0.00	23	37.71	38.50	-23	973	-2.36%
2021/08/26	0	0.00	29	38.33	38.95	-29	760	-3.81%
2021/08/23	0	0.00	8	32.81	32.50	-8	491	-1.63%
2021/08/19	0	0.00	2	34.35	34.05	-2	453	-0.44%
2021/08/12	0	0.00	2	33.78	33.75	-2	317	-0.63%
2021/08/11	0	0.00	2	33.95	33.50	-2	295	-0.68%
2021/08/10	0	0.00	2	32.80	33.40	-2	264	-0.76%
2021/08/02	0	0.00	6	27.98	28.25	-6	235	-2.55%
2021/07/30	0	0.00	7	28.49	28.20	-7	244	-2.87%
2021/07/29	0	0.00	4	28.51	28.60	-4	246	-1.62%
2021/07/28	0	0.00	30	28.66	28.60	-30	252	-11.89%
2021/07/27	0	0.00	9	30.39	30.10	-9	261	-3.44%
2021/07/26	0	0.00	3	30.20	30.40	-3	264	-1.13%
2021/07/22	0	0.00	3	30.00	30.00	-3	279	-1.07%
2021/07/21	0	0.00	12	29.83	29.65	-12	288	-4.15%
2021/07/20	0	0.00	12	30.42	30.05	-12	293	-4.09%
2021/07/19	3	30.87	0	0.00	30.80	3	293	1.02%
2021/07/08	7	30.95	0	0.00	31.10	7	326	2.15%
2021/07/01	0	0.00	6	30.85	30.85	-6	401	-1.49%
2021/06/29	7	30.18	0	0.00	30.10	7	396	1.77%
2021/06/07	0	0.00	3	29.45	29.55	-3	544	-0.55%
2021/06/03	0	0.00	3	29.47	29.50	-3	545	-0.55%
2021/06/02	0	0.00	3	29.45	29.40	-3	550	-0.54%
2021/05/21	0	0.00	6	27.00	27.25	-6	579	-1.03%
2021/05/19	0	0.00	6	26.62	26.70	-6	596	-1.01%
2021/05/14	0	0.00	4	27.34	27.05	-4	596	-0.67%
2021/05/13	0	0.00	24	27.06	27.35	-24	589	-4.07%
2021/05/12	0	0.00	80	28.71	28.00	-80	580	-13.79%
2021/05/11	4	31.33	8	30.03	30.45	-4	565	-0.71%
2021/05/10	4	31.80	5	31.79	32.30	-1	561	-0.18%
2021/05/05	0	0.00	10	30.37	29.90	-10	553	-1.81%
2021/05/04	8	29.96	0	0.00	30.30	8	550	1.45%
2021/05/03	11	32.72	8	32.25	31.80	3	541	0.55%
2021/04/29	92	33.75	0	0.00	33.35	92	538	17.09%
2021/04/28	103	33.87	0	0.00	34.00	103	534	19.28%	大買/鉅額交易
2021/04/27	51	33.28	0	0.00	33.40	51	525	9.70%
2021/04/26	29	32.25	0	0.00	32.80	29	517	5.61%
2021/04/23	13	31.85	0	0.00	31.65	13	511	2.54%
2021/04/22	0	0.00	33	31.93	31.55	-33	515	-6.40%
2021/04/21	0	0.00	25	32.66	32.65	-25	507	-4.93%
2021/04/19	10	32.88	9	32.64	32.65	1	512	0.19%
2021/04/16	0	0.00	17	32.40	32.50	-17	513	-3.31%
2021/04/15	0	0.00	34	32.42	32.35	-34	521	-6.52%
2021/04/14	8	32.91	117	32.76	32.50	-109	523	-20.83%	大賣/鉅額交易
2021/04/13	0	0.00	26	33.92	33.60	-26	522	-4.97%
2021/04/12	22	35.50	0	0.00	34.45	22	517	4.25%
2021/04/09	35	35.22	0	0.00	34.85	35	504	6.94%
2021/04/07	13	33.33	0	0.00	34.25	13	470	2.76%
2021/04/06	2	33.10	4	33.33	33.35	-2	462	-0.43%
2021/04/01	0	0.00	4	32.28	32.30	-4	456	-0.88%
2021/03/30	5	32.95	0	0.00	32.80	5	509	0.98%
2021/03/22	10	33.84	0	0.00	33.75	10	521	1.92%
2021/03/19	6	33.12	0	0.00	33.10	6	519	1.15%
2021/03/18	0	0.00	1	34.50	33.55	-1	519	-0.19%
2021/03/17	9	33.62	43	33.47	33.80	-34	529	-6.42%
2021/03/16	6	34.23	105	34.04	34.25	-99	528	-18.75%	大賣/
2021/03/11	1	31.25	0	0.00	31.15	1	529	0.19%
2021/03/09	0	0.00	8	30.74	31.00	-8	646	-1.24%
2021/03/08	0	0.00	9	31.27	31.35	-9	672	-1.34%
2021/03/05	6	31.38	7	31.30	31.30	-1	722	-0.14%
2021/03/04	4	31.78	0	0.00	31.75	4	762	0.52%
2021/03/03	22	31.59	5	31.49	31.90	17	799	2.13%
2021/03/02	18	32.20	0	0.00	31.75	18	808	2.23%
2021/02/26	5	32.00	0	0.00	32.15	5	825	0.61%
2021/02/25	12	32.30	0	0.00	32.00	12	825	1.45%
2021/02/24	19	32.25	4	32.18	32.00	15	827	1.81%
2021/02/23	15	32.97	0	0.00	32.70	15	828	1.81%
2021/02/18	4	31.35	0	0.00	31.35	4	830	0.48%
2021/02/17	106	31.03	0	0.00	31.25	106	846	12.52%	大買/鉅額交易
2021/02/05	7	29.48	2	29.00	29.45	5	847	0.59%
2021/02/04	5	29.09	0	0.00	29.00	5	858	0.58%
2021/02/03	5	29.04	0	0.00	29.00	5	861	0.58%
2021/02/02	0	0.00	7	28.99	29.00	-7	863	-0.81%
2021/02/01	2	28.78	40	28.84	28.90	-38	868	-4.37%
2021/01/29	4	29.65	15	29.62	29.20	-11	884	-1.24%
2021/01/28	4	30.00	14	29.62	29.75	-10	892	-1.12%
2021/01/27	0	0.00	9	29.32	29.80	-9	889	-1.01%
2021/01/26	0	0.00	5	28.92	28.80	-5	886	-0.56%
2021/01/25	5	28.70	0	0.00	28.80	5	884	0.57%
2021/01/22	0	0.00	4	28.81	28.90	-4	883	-0.45%
2021/01/21	0	0.00	11	29.23	29.10	-11	880	-1.25%
2021/01/20	2	29.50	13	29.50	29.15	-11	879	-1.25%
2021/01/19	2	29.95	0	0.00	29.90	2	876	0.23%
2021/01/18	24	29.40	14	29.21	30.10	10	877	1.14%
2021/01/15	0	0.00	20	29.90	29.40	-20	876	-2.28%
2021/01/14	0	0.00	8	30.01	30.30	-8	870	-0.92%
2021/01/13	20	30.42	0	0.00	30.20	20	870	2.30%
2021/01/12	14	30.75	5	30.64	30.15	9	870	1.03%
2021/01/11	36	29.50	2	30.15	30.20	34	862	3.94%
2021/01/08	17	28.89	19	29.36	29.00	-2	858	-0.23%
2021/01/07	1	29.65	2	29.90	29.55	-1	849	-0.12%
2021/01/06	19	29.86	48	30.25	29.65	-29	845	-3.43%
2021/01/05	15	30.86	17	30.77	30.70	-2	833	-0.24%
2021/01/04	7	30.88	6	30.75	30.95	1	833	0.12%
2020/12/31	0	0.00	22	30.93	30.95	-22	832	-2.64%
2020/12/30	0	0.00	5	31.03	31.20	-5	837	-0.60%
2020/12/29	6	30.88	6	31.30	31.00	0	836	0.00%
2020/12/28	8	31.03	0	0.00	30.85	8	832	0.96%
2020/12/25	12	31.29	0	0.00	31.35	12	826	1.45%
2020/12/24	37	33.01	49	31.82	31.15	-12	815	-1.47%
2020/12/23	8	33.34	0	0.00	33.80	8	770	1.04%
2020/12/22	28	33.73	0	0.00	32.70	28	769	3.64%
2020/12/21	4	33.50	0	0.00	33.20	4	764	0.52%
2020/12/16	18	33.59	0	0.00	33.50	18	761	2.36%
2020/12/11	22	33.90	20	35.33	34.40	2	738	0.27%
2020/12/10	19	35.25	14	35.00	35.40	5	718	0.70%
2020/12/09	16	35.24	0	0.00	35.20	16	704	2.27%
2020/12/08	42	35.33	0	0.00	35.35	42	704	5.96%
2020/12/07	40	35.09	0	0.00	34.60	40	695	5.75%
2020/12/04	4	36.35	0	0.00	35.95	4	662	0.60%
2020/12/01	0	0.00	2	35.40	35.70	-2	540	-0.37%
2020/11/30	4	34.60	0	0.00	34.60	4	495	0.81%
2020/11/27	15	33.76	10	33.90	33.65	5	485	1.03%
2020/11/12	3	29.40	0	0.00	29.15	3	765	0.39%
2020/11/11	7	28.64	1	28.50	28.70	6	800	0.75%
2020/11/10	4	28.18	0	0.00	28.15	4	805	0.50%
2020/11/09	9	28.08	2	28.40	28.35	7	810	0.86%
2020/11/06	0	0.00	22	28.69	28.25	-22	811	-2.71%
2020/11/05	10	29.61	0	0.00	30.00	10	810	1.23%
2020/11/04	0	0.00	4	28.25	28.70	-4	831	-0.48%
2020/11/02	0	0.00	6	28.05	28.10	-6	856	-0.70%
2020/10/29	0	0.00	3	28.63	28.65	-3	879	-0.34%
2020/10/20	4	30.01	0	0.00	30.20	4	968	0.41%
2020/10/19	7	30.42	0	0.00	30.40	7	968	0.72%
2020/10/16	4	30.80	0	0.00	30.40	4	986	0.41%
2020/10/12	0	0.00	7	31.49	31.15	-7	993	-0.70%
2020/10/08	1	31.80	0	0.00	32.10	1	992	0.10%
2020/10/07	0	0.00	13	31.79	32.05	-13	995	-1.31%
2020/10/06	1	30.95	5	30.74	30.60	-4	989	-0.40%
2020/10/05	21	30.08	0	0.00	30.60	21	994	2.11%
2020/09/30	20	30.25	0	0.00	30.45	20	1,005	1.99%
2020/09/29	1	30.30	19	30.10	29.90	-18	1,009	-1.78%
2020/09/28	31	29.72	0	0.00	30.70	31	1,013	3.06%
2020/09/25	41	28.90	36	28.99	28.95	5	1,016	0.49%
2020/09/24	52	29.42	0	0.00	29.35	52	1,012	5.14%
2020/09/23	49	30.27	17	30.21	29.95	32	1,008	3.17%
2020/09/22	26	30.65	11	31.14	30.55	15	1,002	1.50%
2020/09/21	5	32.21	0	0.00	31.65	5	996	0.50%
2020/09/18	10	32.55	0	0.00	32.45	10	998	1.00%
2020/09/09	0	0.00	5	33.29	33.15	-5	1,033	-0.48%
2020/09/01	12	33.05	3	33.25	32.95	9	1,034	0.87%
2020/08/31	3	37.15	3	37.05	36.55	0	975	0.00%
2020/08/28	19	36.69	0	0.00	36.80	19	966	1.97%
2020/08/27	0	0.00	3	37.05	37.10	-3	957	-0.31%
2020/08/25	0	0.00	5	38.45	37.70	-5	905	-0.55%
2020/08/21	0	0.00	2	35.70	35.55	-2	798	-0.25%
2020/08/20	0	0.00	13	35.45	34.10	-13	778	-1.67%
2020/08/19	0	0.00	14	38.45	37.35	-14	731	-1.91%
2020/08/18	8	36.56	16	37.78	39.00	-8	690	-1.16%
2020/08/17	0	0.00	2	37.35	37.45	-2	592	-0.34%
2020/08/12	0	0.00	1	33.40	33.30	-1	527	-0.19%
2020/08/07	7	34.15	0	0.00	35.05	7	475	1.47%
2020/08/05	0	0.00	2	34.60	34.50	-2	464	-0.43%
2020/08/04	3	34.32	0	0.00	33.40	3	452	0.66%
2020/08/03	4	33.80	1	34.35	34.35	3	440	0.68%
2020/07/31	0	0.00	6	33.07	33.40	-6	426	-1.41%
2020/07/28	12	30.84	0	0.00	30.40	12	379	3.16%
2020/07/27	6	31.93	76	32.35	31.05	-70	373	-18.75%
2020/07/24	13	30.68	9	30.68	30.20	4	353	1.13%
2020/07/23	1	30.60	1	30.20	30.20	0	347	0.00%
2020/07/22	55	30.29	13	30.43	30.00	42	344	12.18%
2020/07/21	18	29.48	0	0.00	29.30	18	324	5.54%
2020/03/25	0	0.00	2	17.08	17.30	-2	184	-1.09%
2020/03/24	0	0.00	3	16.40	16.60	-3	183	-1.64%
2020/03/23	0	0.00	3	15.95	16.00	-3	182	-1.65%
2020/03/18	0	0.00	5	17.39	17.50	-5	169	-2.94%
2020/03/17	0	0.00	2	17.63	17.75	-2	168	-1.18%
2020/03/16	0	0.00	3	18.67	18.65	-3	165	-1.81%
2019/12/16	0	0.00	1	26.00	25.85	-1	71	-1.40%
2019/12/10	0	0.00	1	25.75	25.75	-1	70	-1.41%
2019/11/29	0	0.00	1	25.55	25.75	-1	78	-1.28%
2019/11/28	0	0.00	2	25.75	25.85	-2	78	-2.55%
2019/11/26	0	0.00	1	25.60	25.60	-1	79	-1.25%
2019/11/19	0	0.00	1	25.65	25.60	-1	89	-1.12%
2019/11/12	0	0.00	10	25.53	25.45	-10	90	-11.01%
2019/11/11	0	0.00	5	25.65	25.50	-5	91	-5.48%
2019/11/08	0	0.00	1	26.10	26.15	-1	89	-1.12%
2019/11/05	0	0.00	1	26.45	26.45	-1	89	-1.12%
2019/11/04	0	0.00	2	26.30	26.35	-2	89	-2.23%
2019/11/01	0	0.00	1	26.15	26.10	-1	90	-1.11%
2019/10/30	0	0.00	4	26.08	26.05	-4	91	-4.36%
2019/10/28	0	0.00	7	26.31	26.30	-7	91	-7.62%
2019/10/23	0	0.00	1	26.10	26.15	-1	91	-1.10%
2019/10/21	0	0.00	1	26.15	26.05	-1	96	-1.04%
2019/10/18	0	0.00	5	26.06	26.10	-5	96	-5.16%
2019/10/16	0	0.00	1	26.35	26.30	-1	99	-1.01%
2019/10/14	0	0.00	1	26.50	26.50	-1	102	-0.98%
2019/10/07	0	0.00	1	26.30	26.30	-1	102	-0.98%
2019/08/21	0	0.00	1	26.15	26.20	-1	76	-1.31%
2019/08/20	0	0.00	7	26.31	26.30	-7	75	-9.26%
2019/08/19	0	0.00	8	26.31	26.30	-8	75	-10.58%
2019/08/16	0	0.00	4	26.28	26.25	-4	75	-5.29%
2019/08/15	0	0.00	3	26.15	26.30	-3	75	-3.99%
2019/08/14	0	0.00	8	26.20	26.55	-8	75	-10.61%
2019/08/13	0	0.00	8	26.33	26.30	-8	75	-10.58%
2019/08/12	0	0.00	3	26.45	26.55	-3	74	-4.02%
2019/08/08	0	0.00	3	26.30	26.40	-3	75	-3.98%
2019/08/06	0	0.00	5	26.09	26.20	-5	77	-6.42%
2019/08/05	0	0.00	5	26.51	26.45	-5	80	-6.24%
2019/08/02	0	0.00	5	26.87	26.90	-5	87	-5.70%
2019/08/01	0	0.00	4	26.98	27.20	-4	103	-3.87%
2019/07/31	0	0.00	5	27.07	27.00	-5	108	-4.59%
2019/07/30	0	0.00	5	27.07	26.95	-5	117	-4.27%
2019/07/29	0	0.00	5	27.36	27.35	-5	118	-4.23%
2019/07/26	0	0.00	5	27.37	27.40	-5	120	-4.15%
2019/07/17	0	0.00	1	27.55	28.05	-1	119	-0.84%
2019/07/10	0	0.00	3	26.70	26.80	-3	133	-2.25%
2019/07/09	0	0.00	1	26.35	26.30	-1	139	-0.72%
2019/07/08	0	0.00	2	26.30	26.40	-2	146	-1.36%
2019/07/05	0	0.00	1	26.35	26.45	-1	192	-0.52%
2019/06/05	0	0.00	4	26.20	26.30	-4	238	-1.68%
2019/05/30	0	0.00	4	26.29	26.50	-4	242	-1.65%
2019/05/29	0	0.00	4	26.18	26.10	-4	245	-1.63%
2019/05/28	0	0.00	1	26.00	26.20	-1	248	-0.40%
2019/05/24	0	0.00	4	26.35	26.45	-4	251	-1.59%
2019/05/20	0	0.00	6	26.23	26.20	-6	256	-2.34%
2019/04/02	1	27.85	0	0.00	27.95	1	115	0.86%
2019/03/14	0	0.00	7	27.05	26.90	-7	128	-5.46%
2019/03/11	0	0.00	4	27.21	27.20	-4	128	-3.10%
2019/03/08	0	0.00	5	27.64	27.70	-5	130	-3.84%
2019/03/07	0	0.00	5	28.37	28.30	-5	128	-3.89%
2019/03/06	0	0.00	5	28.32	28.30	-5	129	-3.87%
2019/03/05	0	0.00	5	28.43	28.30	-5	130	-3.83%
2019/02/26	0	0.00	4	28.38	28.30	-4	126	-3.17%
2019/02/20	1	28.60	0	0.00	28.55	1	124	0.80%
2019/02/19	2	28.43	0	0.00	28.35	2	122	1.63%
2019/02/18	1	28.20	0	0.00	28.25	1	120	0.83%
2019/02/14	1	28.35	0	0.00	28.40	1	115	0.87%
2019/02/12	0	0.00	1	27.25	27.35	-1	118	-0.85%
2019/02/11	0	0.00	1	27.00	27.10	-1	114	-0.87%
2019/01/30	0	0.00	1	26.95	26.95	-1	114	-0.87%
2019/01/25	0	0.00	1	27.45	27.25	-1	114	-0.88%
2018/12/14	0	0.00	3	28.80	28.65	-3	125	-2.40%
2018/12/13	0	0.00	3	27.65	28.60	-3	116	-2.57%
2018/12/11	1	25.55	0	0.00	25.85	1	106	0.94%
2018/12/10	1	25.75	0	0.00	25.55	1	106	0.94%
2018/11/29	0	0.00	12	26.20	26.15	-12	113	-10.58%
2018/11/28	0	0.00	29	26.07	26.15	-29	112	-25.88%
2018/11/27	0	0.00	8	25.77	25.65	-8	111	-7.17%
2018/11/26	0	0.00	6	25.05	25.20	-6	112	-5.33%
2018/11/23	0	0.00	16	24.92	25.05	-16	113	-14.07%
2018/11/22	0	0.00	11	24.95	24.80	-11	113	-9.66%
2018/11/21	0	0.00	14	24.88	24.85	-14	114	-12.21%
2018/11/20	0	0.00	4	25.64	25.30	-4	113	-3.52%
2018/11/19	0	0.00	40	25.18	25.85	-40	114	-34.89%
2018/11/16	0	0.00	6	24.75	24.75	-6	113	-5.31%
2018/11/15	0	0.00	8	24.69	24.55	-8	113	-7.05%
2018/11/14	0	0.00	11	24.79	24.60	-11	114	-9.60%
2018/11/13	0	0.00	5	24.52	24.75	-5	117	-4.25%
2018/11/12	0	0.00	4	24.76	24.80	-4	118	-3.37%
2018/11/09	0	0.00	31	24.84	24.75	-31	110	-28.10%
2018/11/08	0	0.00	16	24.57	24.60	-16	112	-14.20%
2018/11/07	0	0.00	6	24.48	24.55	-6	113	-5.30%
2018/11/06	0	0.00	6	24.39	24.35	-6	121	-4.93%
2018/11/05	0	0.00	20	24.30	24.45	-20	127	-15.74%
2018/11/02	0	0.00	9	24.22	24.20	-9	139	-6.47%
2018/10/17	0	0.00	11	24.06	24.00	-11	154	-7.11%
2018/10/11	0	0.00	5	24.24	23.45	-5	210	-2.38%
2018/10/08	0	0.00	6	26.25	26.05	-6	217	-2.76%
2018/10/03	0	0.00	14	28.00	27.80	-14	220	-6.35%
2018/10/02	0	0.00	10	28.22	28.15	-10	220	-4.53%
2018/10/01	0	0.00	4	27.91	28.20	-4	221	-1.81%
2018/09/28	0	0.00	13	27.89	27.85	-13	224	-5.79%
2018/09/27	0	0.00	8	28.06	28.00	-8	228	-3.50%
2018/09/26	0	0.00	13	28.00	27.95	-13	229	-5.67%
2018/09/25	0	0.00	3	28.03	27.95	-3	230	-1.30%
2018/09/21	0	0.00	4	28.25	28.10	-4	235	-1.70%
2018/09/20	0	0.00	16	28.21	28.15	-16	236	-6.76%
2018/09/19	0	0.00	5	28.73	28.50	-5	239	-2.08%
2018/09/17	0	0.00	3	28.77	28.70	-3	243	-1.23%
2018/09/12	0	0.00	11	27.25	27.20	-11	247	-4.45%
2018/09/10	0	0.00	7	27.67	26.85	-7	255	-2.74%
2018/09/07	0	0.00	5	29.23	28.50	-5	250	-2.00%
2018/09/06	0	0.00	20	29.62	29.65	-20	248	-8.04%
2018/09/05	0	0.00	1	29.95	29.90	-1	249	-0.40%
2018/08/31	0	0.00	6	30.35	30.35	-6	253	-2.37%
2018/08/30	0	0.00	4	29.55	29.70	-4	252	-1.58%
2018/08/29	0	0.00	15	28.90	28.90	-15	252	-5.93%
2018/08/28	0	0.00	1	29.05	28.85	-1	254	-0.39%
2018/08/27	0	0.00	11	28.53	28.60	-11	255	-4.30%
2018/08/24	0	0.00	7	28.58	28.30	-7	258	-2.71%
2018/08/23	0	0.00	1	28.85	28.65	-1	262	-0.38%
2018/08/22	0	0.00	23	28.69	28.70	-23	268	-8.58%
2018/08/21	0	0.00	6	28.61	28.55	-6	279	-2.15%
2018/08/20	0	0.00	23	28.50	28.20	-23	279	-8.22%
2018/08/17	0	0.00	6	28.93	28.80	-6	278	-2.15%
2018/08/16	0	0.00	41	28.71	28.75	-41	278	-14.70%
2018/08/15	1	28.80	87	28.82	28.80	-86	279	-30.78%
2018/08/14	0	0.00	8	29.01	29.30	-8	277	-2.88%
2018/08/13	0	0.00	25	29.71	28.75	-25	279	-8.96%
2018/08/10	0	0.00	14	30.49	30.55	-14	272	-5.14%
2018/08/09	0	0.00	2	32.60	31.00	-2	268	-0.75%
2018/08/08	0	0.00	29	32.87	33.00	-29	257	-11.24%
2018/08/07	1	32.80	3	32.98	32.80	-2	256	-0.78%
2018/08/06	1	33.00	2	33.30	33.00	-1	258	-0.39%
2018/08/03	0	0.00	6	33.49	33.40	-6	257	-2.33%
2018/08/01	0	0.00	16	33.65	33.70	-16	270	-5.91%
2018/07/25	0	0.00	38	33.62	33.50	-38	275	-13.80%
2018/07/18	0	0.00	39	35.69	35.65	-39	239	-16.30%
2018/07/16	0	0.00	4	36.40	35.75	-4	236	-1.69%
2018/07/13	1	34.80	0	0.00	34.65	1	228	0.44%
2018/07/12	0	0.00	11	33.90	33.80	-11	225	-4.88%
2018/07/11	1	34.15	8	34.08	34.15	-7	229	-3.05%
2018/07/10	3	34.10	8	33.71	34.10	-5	230	-2.17%
2018/07/05	0	0.00	15	33.86	33.55	-15	236	-6.35%
2018/07/04	1	33.95	2	33.45	33.70	-1	237	-0.42%
2018/07/03	1	33.90	0	0.00	34.10	1	241	0.41%
2018/07/02	0	0.00	10	34.34	34.10	-10	253	-3.95%
2018/06/29	0	0.00	5	33.21	33.90	-5	256	-1.95%
2018/06/28	1	33.00	0	0.00	33.25	1	271	0.37%
2018/06/22	0	0.00	1	34.25	34.00	-1	283	-0.35%
2018/06/20	0	0.00	1	34.55	34.00	-1	294	-0.34%
2018/06/19	0	0.00	3	35.40	34.70	-3	299	-1.00%
2018/06/15	0	0.00	8	35.64	35.50	-8	312	-2.56%
2018/06/14	8	35.76	5	35.80	35.85	3	326	0.92%
2018/06/13	6	35.71	5	35.74	35.55	1	327	0.31%
2018/06/12	0	0.00	4	35.84	35.60	-4	332	-1.20%
2018/06/11	1	35.40	5	35.30	35.70	-4	341	-1.17%
2018/06/08	2	35.95	5	35.90	35.75	-3	342	-0.88%
2018/06/07	0	0.00	8	36.11	35.90	-8	347	-2.30%
2018/06/06	5	36.27	4	36.25	36.10	1	351	0.28%
2018/06/05	0	0.00	8	36.46	35.95	-8	358	-2.23%
2018/06/04	0	0.00	2	36.70	36.50	-2	363	-0.55%
2018/05/30	0	0.00	29	35.69	35.60	-29	405	-7.16%
2018/05/29	0	0.00	8	35.16	36.55	-8	401	-1.99%
2018/05/28	5	34.35	10	33.98	34.45	-5	393	-1.27%
2018/05/25	2	34.18	9	33.95	34.25	-7	396	-1.76%
2018/05/24	3	34.20	6	33.95	34.10	-3	403	-0.74%
2018/05/23	0	0.00	22	34.23	34.05	-22	409	-5.37%
2018/05/22	4	34.58	9	34.55	34.40	-5	412	-1.21%
2018/05/21	1	34.00	8	34.16	34.15	-7	417	-1.68%
2018/05/18	0	0.00	11	34.27	33.90	-11	422	-2.60%
2018/05/17	4	34.23	15	34.39	34.30	-11	433	-2.54%
2018/05/16	0	0.00	15	34.05	33.90	-15	438	-3.42%
2018/05/15	20	33.72	4	33.79	33.65	16	449	3.56%
2018/05/14	25	33.77	8	33.83	33.60	17	489	3.47%
2018/05/11	12	34.45	0	0.00	34.05	12	523	2.29%
2018/05/10	46	34.24	0	0.00	34.40	46	555	8.29%
2018/05/09	1	34.50	3	34.65	33.75	-2	565	-0.35%
2018/05/08	0	0.00	12	35.15	35.35	-12	575	-2.08%
2018/05/07	4	35.19	3	35.12	35.05	1	593	0.17%
2018/05/04	9	35.41	10	35.57	35.25	-1	657	-0.15%
2018/05/03	0	0.00	21	36.22	36.00	-21	739	-2.84%
2018/05/02	4	36.30	1	36.35	36.30	3	761	0.39%
2018/04/30	2	36.25	0	0.00	36.25	2	791	0.25%
2018/04/27	25	35.39	0	0.00	35.65	25	802	3.11%
2018/04/26	7	36.10	14	36.00	35.20	-7	830	-0.84%
2018/04/25	34	35.72	0	0.00	36.05	34	833	4.08%
2018/04/24	27	35.65	6	37.03	35.55	21	834	2.52%
2018/04/23	0	0.00	27	38.07	37.20	-27	831	-3.25%
2018/04/20	5	38.85	0	0.00	38.85	5	829	0.60%
2018/04/19	1	38.85	0	0.00	38.70	1	835	0.12%
2018/04/18	3	38.80	7	38.85	38.70	-4	835	-0.48%
2018/04/17	0	0.00	6	38.61	38.60	-6	837	-0.72%
2018/04/16	6	39.25	0	0.00	39.50	6	837	0.72%
2018/04/12	20	39.23	0	0.00	39.45	20	845	2.37%
2018/04/11	3	40.00	2	39.30	39.30	1	848	0.12%
2018/04/09	2	39.30	0	0.00	39.45	2	850	0.24%
2018/04/03	9	38.98	0	0.00	38.85	9	848	1.06%
2018/04/02	7	40.71	17	40.46	40.05	-10	844	-1.18%
2018/03/30	0	0.00	7	43.00	42.40	-7	850	-0.82%
2018/03/29	0	0.00	3	43.47	43.00	-3	852	-0.35%
2018/03/28	4	43.33	2	43.30	43.05	2	854	0.23%
2018/03/27	3	44.05	12	43.96	43.35	-9	861	-1.05%
2018/03/26	0	0.00	6	43.32	43.45	-6	880	-0.68%
2018/03/23	14	42.90	41	42.78	43.20	-27	884	-3.05%
2018/03/22	0	0.00	16	44.37	44.10	-16	885	-1.81%
2018/03/21	4	44.23	36	43.97	44.00	-32	880	-3.63%
2018/03/20	14	44.45	116	44.46	44.10	-102	876	-11.63%	大賣/鉅額交易
2018/03/19	0	0.00	36	45.19	45.05	-36	879	-4.09%
2018/03/16	0	0.00	39	45.39	45.30	-39	903	-4.32%
2018/03/15	3	44.75	72	45.56	45.75	-69	943	-7.31%
2018/03/14	0	0.00	26	44.78	44.70	-26	955	-2.72%
2018/03/13	0	0.00	35	44.78	44.60	-35	962	-3.64%
2018/03/12	0	0.00	2	44.85	44.75	-2	961	-0.21%
2018/03/09	0	0.00	29	44.69	44.60	-29	969	-2.99%
2018/03/08	0	0.00	46	44.83	44.50	-46	968	-4.75%
2018/03/07	4	45.10	56	44.80	44.50	-52	966	-5.38%
2018/03/06	0	0.00	49	45.58	45.40	-49	956	-5.12%
2018/03/05	0	0.00	18	47.87	47.20	-18	944	-1.91%
2018/03/01	0	0.00	32	48.41	48.45	-32	953	-3.36%
2018/02/27	0	0.00	7	48.88	48.75	-7	959	-0.73%
2018/02/26	3	49.30	9	49.07	48.60	-6	960	-0.62%
2018/02/23	0	0.00	17	49.26	48.90	-17	956	-1.78%
2018/02/22	16	48.57	5	48.78	49.00	11	958	1.15%
2018/02/21	16	48.88	53	48.82	48.60	-37	957	-3.86%
2018/02/12	0	0.00	63	47.46	47.70	-63	954	-6.60%
2018/02/09	5	46.80	34	46.52	47.05	-29	952	-3.04%
2018/02/08	0	0.00	25	48.40	48.00	-25	946	-2.64%
2018/02/07	0	0.00	43	49.23	49.10	-43	948	-4.54%
2018/02/06	1	48.20	5	48.29	47.80	-4	959	-0.42%
2018/01/31	57	53.95	4	55.45	54.60	53	919	5.77%
2018/01/30	0	0.00	4	54.43	53.90	-4	906	-0.44%
2018/01/29	0	0.00	36	55.79	55.30	-36	899	-4.00%
2018/01/26	0	0.00	108	53.85	54.20	-108	843	-12.81%	大賣/鉅額交易
2018/01/25	0	0.00	6	50.57	51.70	-6	770	-0.78%
2018/01/24	0	0.00	19	51.51	50.70	-19	762	-2.49%
2018/01/23	0	0.00	25	49.62	49.95	-25	752	-3.32%
2018/01/22	0	0.00	29	48.92	49.95	-29	760	-3.81%
2018/01/19	0	0.00	39	47.65	47.45	-39	756	-5.15%
2018/01/18	0	0.00	42	47.43	47.60	-42	793	-5.29%
2018/01/17	0	0.00	37	47.24	47.30	-37	854	-4.33%
2018/01/16	0	0.00	28	47.10	47.60	-28	890	-3.15%
2018/01/15	0	0.00	50	47.89	47.60	-50	904	-5.53%
2018/01/12	0	0.00	2	47.90	47.35	-2	930	-0.22%
2018/01/11	0	0.00	2	47.43	47.30	-2	969	-0.21%
2018/01/10	0	0.00	52	48.09	47.75	-52	1,049	-4.96%
2018/01/09	0	0.00	13	49.03	49.20	-13	1,077	-1.21%
2018/01/05	0	0.00	4	49.78	49.50	-4	1,219	-0.33%
2018/01/04	15	49.83	8	49.81	49.70	7	1,265	0.55%
2018/01/03	8	49.70	8	49.76	49.65	0	1,283	0.00%
2018/01/02	2	50.35	0	0.00	50.10	2	1,284	0.16%