前鼎 (4908)-台灣摩根士丹利券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
94.6
漲跌
▼1.3
漲幅
-1.36%
成交量
1,045張
產業
上櫃通信網路類股
184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

前鼎 (4908)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	93.80	14	95.28	94.60	-11	6,304	-0.17%
2024/05/09	0	0.00	27	98.80	95.90	-27	6,714	-0.40%
2024/05/08	34	98.79	4	99.45	99.40	30	7,109	0.42%
2024/05/07	53	96.40	0	0.00	95.60	53	7,603	0.70%
2024/05/06	12	95.31	0	0.00	95.60	12	7,917	0.15%
2024/05/02	0	0.00	1	99.90	98.90	-1	7,928	-0.01%
2024/04/30	0	0.00	2	101.00	101.00	-2	7,925	-0.03%
2024/04/29	0	0.00	3	99.90	102.00	-3	7,982	-0.04%
2024/04/26	0	0.00	24	101.10	98.10	-24	7,951	-0.30%
2024/04/25	9	99.09	18	98.85	97.40	-9	7,914	-0.11%
2024/04/24	13	94.08	1	92.70	94.50	12	7,908	0.15%
2024/04/23	18	90.77	4	92.20	90.60	14	7,943	0.18%
2024/04/22	4	89.10	0	0.00	89.10	4	8,047	0.05%
2024/04/19	5	92.48	1	96.90	97.50	4	8,073	0.05%
2024/04/18	0	0.00	3	98.97	98.50	-3	8,089	-0.04%
2024/04/17	12	95.50	1	97.00	97.00	11	8,180	0.13%
2024/04/16	23	93.58	0	0.00	92.50	23	8,170	0.28%
2024/04/15	0	0.00	6	100.83	100.50	-6	8,142	-0.07%
2024/04/11	4	103.25	0	0.00	103.00	4	8,147	0.05%
2024/04/10	0	0.00	5	109.00	108.50	-5	8,127	-0.06%
2024/04/08	0	0.00	2	110.00	110.00	-2	8,104	-0.02%
2024/04/02	2	112.50	0	0.00	118.50	2	8,123	0.02%
2024/04/01	2	111.50	2	110.50	109.50	0	8,030	0.00%
2024/03/29	7	107.71	0	0.00	108.50	7	8,003	0.09%
2024/03/27	0	0.00	1	107.50	107.50	-1	7,923	-0.01%
2024/03/26	1	106.00	0	0.00	106.00	1	7,886	0.01%
2024/03/21	1	103.00	1	102.50	103.00	0	7,792	0.00%
2024/03/20	0	0.00	2	102.25	102.00	-2	7,824	-0.03%
2024/03/19	0	0.00	11	106.41	104.00	-11	7,866	-0.14%
2024/03/18	18	104.50	17	103.74	103.50	1	7,866	0.01%
2024/03/15	0	0.00	38	103.07	102.00	-38	8,146	-0.47%
2024/03/14	0	0.00	22	104.70	103.00	-22	8,674	-0.25%
2024/03/13	0	0.00	36	108.58	107.00	-36	8,801	-0.41%
2024/03/12	7	110.71	23	109.72	111.00	-16	8,710	-0.18%
2024/03/11	34	108.84	67	111.76	112.50	-33	8,670	-0.38%
2024/03/08	81	106.73	5	106.90	107.00	76	8,639	0.88%
2024/03/07	8	113.69	46	117.29	113.50	-38	8,583	-0.44%
2024/03/06	0	0.00	12	119.00	119.00	-12	8,519	-0.14%
2024/03/05	2	117.50	49	116.98	117.50	-47	8,609	-0.55%
2024/03/04	2	120.50	64	119.98	120.00	-62	8,801	-0.70%
2024/03/01	23	119.33	39	118.96	120.50	-16	8,762	-0.18%
2024/02/29	0	0.00	19	120.95	121.50	-19	8,706	-0.22%
2024/02/27	0	0.00	106	120.10	119.00	-106	8,677	-1.22%	大賣/鉅額交易
2024/02/26	52	126.50	142	125.95	121.50	-90	8,546	-1.05%	大賣/
2024/02/23	0	0.00	196	118.93	124.00	-196	8,261	-2.37%	大賣/鉅額交易
2024/02/22	0	0.00	250	114.66	113.00	-250	8,077	-3.09%	大賣/鉅額交易
2024/02/21	98	117.38	324	117.10	117.00	-226	7,935	-2.85%	大賣/鉅額交易
2024/02/20	160	113.98	2	113.50	113.00	158	7,681	2.06%	大買/鉅額交易
2024/02/19	35	119.26	56	118.07	114.50	-21	7,570	-0.28%
2024/02/16	42	120.92	657	120.61	121.00	-615	7,532	-8.16%	大賣/鉅額交易
2024/02/15	26	115.02	117	115.36	118.00	-91	7,237	-1.26%	大賣/
2024/02/05	204	109.60	15	107.00	107.50	189	7,143	2.65%	大買/鉅額交易
2024/02/02	608	111.80	1	111.00	109.00	607	7,022	8.64%	大買/鉅額交易
2024/02/01	713	113.46	17	114.38	111.00	696	6,908	10.07%	大買/鉅額交易
2024/01/31	532	110.16	0	0.00	113.00	532	6,607	8.05%	大買/鉅額交易
2024/01/30	38	99.91	34	100.65	103.00	4	6,443	0.06%
2024/01/29	28	97.68	7	97.89	97.90	21	6,206	0.34%
2024/01/25	7	85.91	0	0.00	85.60	7	6,211	0.11%
2024/01/23	15	91.61	14	91.00	89.10	1	6,596	0.02%
2024/01/22	69	88.01	0	0.00	88.10	69	6,704	1.03%
2024/01/19	51	87.16	4	87.08	86.90	47	7,085	0.66%
2024/01/18	69	85.18	2	84.60	86.90	67	7,457	0.90%
2024/01/16	0	0.00	7	88.33	88.30	-7	8,457	-0.08%
2024/01/15	2	88.50	0	0.00	88.80	2	8,627	0.02%
2024/01/12	7	85.84	0	0.00	85.80	7	9,046	0.08%
2024/01/11	0	0.00	5	87.20	87.10	-5	9,745	-0.05%
2024/01/10	37	83.64	8	83.66	83.60	29	10,098	0.29%
2024/01/09	0	0.00	1	83.00	83.00	-1	10,579	-0.01%
2024/01/05	0	0.00	3	84.10	83.70	-3	11,693	-0.03%
2024/01/04	0	0.00	4	84.35	83.80	-4	11,771	-0.03%
2024/01/03	0	0.00	3	84.47	84.30	-3	11,826	-0.03%
2024/01/02	26	84.08	4	84.90	84.90	22	11,860	0.19%
2023/12/29	17	84.21	0	0.00	84.30	17	12,018	0.14%
2023/12/28	7	89.27	0	0.00	88.00	7	11,980	0.06%
2023/12/25	0	0.00	2	93.20	93.00	-2	12,280	-0.02%
2023/12/21	2	93.85	0	0.00	93.90	2	12,658	0.02%
2023/12/19	0	0.00	2	95.10	94.90	-2	13,402	-0.01%
2023/12/15	0	0.00	29	94.78	93.20	-29	13,671	-0.21%
2023/12/14	1	94.60	1	95.10	95.10	0	13,808	0.00%
2023/12/13	2	95.85	49	96.06	95.30	-47	14,130	-0.33%
2023/12/12	41	103.93	0	0.00	95.60	41	14,999	0.27%
2023/12/11	15	103.17	3	101.50	105.50	12	14,986	0.08%
2023/12/05	0	0.00	10	92.71	92.60	-10	14,833	-0.07%
2023/12/04	0	0.00	7	94.00	94.00	-7	14,983	-0.05%
2023/12/01	3	95.10	71	95.00	95.10	-68	15,063	-0.45%
2023/11/30	0	0.00	15	96.02	94.80	-15	15,044	-0.10%
2023/11/29	103	99.90	0	0.00	100.00	103	14,956	0.69%	大買/鉅額交易
2023/11/27	0	0.00	8	91.50	91.50	-8	14,653	-0.05%
2023/11/22	11	102.14	0	0.00	102.00	11	14,478	0.08%
2023/11/20	4	91.60	0	0.00	91.20	4	13,853	0.03%
2023/11/17	17	92.34	0	0.00	92.10	17	13,829	0.12%
2023/11/14	0	0.00	1	95.30	96.20	-1	13,581	-0.01%
2023/11/09	1	93.00	3	93.80	93.80	-2	13,318	-0.02%
2023/11/08	2	97.45	2	97.05	95.00	0	13,174	0.00%
2023/11/06	11	97.87	8	98.24	97.60	3	12,832	0.02%
2023/11/02	0	0.00	15	93.28	95.40	-15	12,407	-0.12%
2023/11/01	2	89.40	5	91.38	92.00	-3	12,224	-0.02%
2023/10/31	39	90.18	119	89.69	89.80	-80	12,043	-0.66%	大賣/
2023/10/30	2	95.25	0	0.00	93.70	2	11,866	0.02%
2023/10/27	3	94.60	14	95.58	95.40	-11	11,744	-0.09%
2023/10/26	28	101.35	12	99.20	99.20	16	11,606	0.14%
2023/10/25	151	102.49	13	102.15	98.30	138	11,307	1.22%	大買/鉅額交易
2023/10/24	14	96.84	6	91.05	99.00	8	10,840	0.07%
2023/10/23	14	90.31	0	0.00	90.00	14	10,279	0.14%
2023/10/20	0	0.00	48	94.88	91.60	-48	10,047	-0.48%
2023/10/19	7	93.50	0	0.00	93.00	7	9,646	0.07%
2023/10/18	10	89.80	48	83.92	90.30	-38	8,998	-0.42%
2023/10/17	0	0.00	11	86.73	83.40	-11	8,818	-0.12%
2023/10/16	98	82.88	0	0.00	83.70	98	8,393	1.17%
2023/10/13	8	75.73	315	76.88	81.00	-307	7,881	-3.90%	大賣/鉅額交易
2023/10/11	42	67.32	0	0.00	67.00	42	7,503	0.56%
2023/10/02	18	70.33	0	0.00	70.00	18	7,294	0.25%
2023/09/28	7	71.37	0	0.00	69.90	7	7,283	0.10%
2023/09/27	6	73.03	0	0.00	72.50	6	7,197	0.08%
2023/09/26	82	72.00	0	0.00	71.50	82	7,054	1.16%
2023/09/25	5	73.90	17	75.89	73.80	-12	6,924	-0.17%
2023/09/22	9	74.69	858	75.34	75.50	-849	6,721	-12.63%	大賣/鉅額交易
2023/09/21	13	70.81	158	70.03	71.00	-145	6,308	-2.30%	大賣/鉅額交易
2023/09/20	0	0.00	88	73.82	71.50	-88	6,252	-1.41%
2023/09/19	32	71.86	32	71.50	72.10	0	5,974	0.00%
2023/09/18	274	75.59	244	74.65	72.80	30	5,790	0.52%	大買/大賣/
2023/09/15	725	74.55	431	70.41	70.00	294	5,396	5.45%	大買/大賣/鉅額交易
2023/09/14	312	67.09	0	0.00	70.50	312	4,448	7.01%	大買/鉅額交易
2023/09/08	0	0.00	4	60.78	60.30	-4	3,659	-0.11%
2023/09/06	0	0.00	16	56.38	62.20	-16	3,342	-0.48%
2023/09/01	32	54.84	6	53.85	55.50	26	3,103	0.84%
2023/08/31	4	54.30	7	54.80	54.40	-3	3,063	-0.10%
2023/08/29	2	55.35	36	54.37	55.20	-34	3,073	-1.11%
2023/08/28	0	0.00	124	54.57	54.30	-124	3,024	-4.10%	大賣/鉅額交易
2023/08/25	62	54.17	1	54.60	55.10	61	2,978	2.05%
2023/08/24	21	54.05	0	0.00	54.10	21	2,918	0.72%
2023/08/23	20	54.02	32	54.67	53.70	-12	2,907	-0.41%
2023/08/22	5	54.26	55	54.62	53.90	-50	2,910	-1.72%
2023/08/21	5	54.70	0	0.00	54.90	5	2,898	0.17%
2023/08/18	0	0.00	91	54.94	54.00	-91	2,894	-3.14%
2023/08/17	9	55.14	50	54.39	55.60	-41	2,894	-1.42%
2023/08/16	35	52.77	0	0.00	53.50	35	2,894	1.21%
2023/08/15	56	52.54	23	52.38	52.30	33	2,951	1.12%
2023/08/14	41	51.07	7	50.77	51.20	34	2,975	1.14%
2023/08/11	1	52.70	33	52.76	51.80	-32	2,986	-1.07%
2023/08/10	102	51.30	19	51.64	51.20	83	3,036	2.73%	大買/
2023/08/09	41	53.20	55	53.26	52.20	-14	3,051	-0.46%
2023/08/08	117	54.62	21	54.78	54.70	96	3,053	3.14%	大買/
2023/08/07	178	52.99	57	51.17	54.80	121	3,071	3.94%	大買/鉅額交易
2023/08/04	58	51.84	12	51.70	52.50	46	3,036	1.51%
2023/08/02	11	53.56	109	54.13	52.50	-98	3,018	-3.25%	大賣/
2023/08/01	24	55.00	29	57.94	55.00	-5	2,987	-0.17%
2023/07/31	45	61.90	312	62.86	58.70	-267	2,924	-9.13%	大賣/鉅額交易
2023/07/28	16	55.03	56	58.09	60.10	-40	2,665	-1.50%
2023/07/27	17	55.15	22	55.18	54.70	-5	2,582	-0.19%
2023/07/26	89	54.28	27	54.77	54.10	62	2,559	2.42%
2023/07/25	15	54.51	40	55.95	55.70	-25	2,562	-0.98%
2023/07/24	132	54.98	125	55.81	55.10	7	2,529	0.28%	大買/大賣/
2023/07/21	164	58.33	2	57.80	57.90	162	2,477	6.54%	大買/鉅額交易
2023/07/20	46	62.58	72	58.29	59.80	-26	2,394	-1.09%
2023/07/19	1	58.70	34	59.17	62.10	-33	2,109	-1.56%
2023/07/18	95	56.50	159	57.38	56.50	-64	2,050	-3.12%	大賣/
2023/07/17	0	0.00	61	55.63	56.90	-61	1,885	-3.24%
2023/07/14	17	48.40	94	48.56	51.80	-77	1,848	-4.17%
2023/07/13	69	47.42	51	48.39	47.10	18	1,777	1.01%
2023/07/12	28	45.30	23	45.43	45.35	5	1,732	0.29%
2023/07/11	137	46.58	89	46.45	46.50	48	1,710	2.81%	大買/
2023/07/10	38	47.86	201	49.11	47.85	-163	1,673	-9.74%	大賣/鉅額交易
2023/07/07	37	45.83	146	46.17	46.35	-109	1,557	-7.00%	大賣/鉅額交易
2023/07/06	0	0.00	245	46.15	45.80	-245	1,501	-16.32%	大賣/鉅額交易
2023/07/05	1	45.45	161	45.48	45.20	-160	1,435	-11.15%	大賣/鉅額交易
2023/07/04	85	45.11	17	45.32	46.60	68	1,388	4.90%
2023/07/03	71	42.66	57	42.65	42.70	14	1,279	1.09%
2023/06/30	0	0.00	118	42.43	42.15	-118	1,247	-9.46%	大賣/鉅額交易
2023/06/29	21	43.64	290	42.98	43.75	-269	1,217	-22.09%	大賣/鉅額交易
2023/06/28	104	41.25	39	41.19	42.95	65	1,069	6.08%	大買/
2023/06/27	5	39.35	5	39.04	39.05	0	1,001	0.00%
2023/06/26	11	39.86	5	39.55	39.80	6	1,000	0.60%
2023/06/21	30	40.27	0	0.00	40.35	30	993	3.02%
2023/06/20	7	39.64	0	0.00	39.60	7	989	0.71%
2023/06/19	19	39.52	0	0.00	39.70	19	991	1.92%
2023/06/16	12	39.54	0	0.00	39.40	12	989	1.21%
2023/06/15	44	39.65	0	0.00	39.50	44	985	4.47%
2023/06/14	20	39.47	0	0.00	39.55	20	982	2.04%
2023/06/13	25	39.39	0	0.00	39.15	25	983	2.54%
2023/06/12	7	39.20	0	0.00	39.20	7	977	0.72%
2023/06/09	47	40.43	0	0.00	40.35	47	967	4.86%
2023/06/08	13	39.68	9	39.72	39.60	4	961	0.42%
2023/06/07	21	40.32	0	0.00	40.40	21	958	2.19%
2023/06/06	10	40.15	26	40.28	40.00	-16	958	-1.67%
2023/06/05	44	41.07	15	41.06	40.65	29	949	3.05%
2023/06/02	15	40.43	44	40.74	40.25	-29	919	-3.16%
2023/06/01	47	40.98	23	40.73	41.20	24	900	2.66%
2023/05/31	23	40.68	30	41.04	40.55	-7	886	-0.79%
2023/05/30	31	40.67	11	40.67	40.95	20	869	2.30%
2023/05/29	6	40.08	2	39.88	39.85	4	823	0.49%
2023/05/26	17	39.54	15	39.74	39.75	2	803	0.25%
2023/05/25	8	39.36	6	39.25	39.25	2	790	0.25%
2023/05/24	21	39.37	0	0.00	39.40	21	787	2.67%
2023/05/23	10	40.11	65	40.28	39.70	-55	779	-7.05%
2023/05/22	0	0.00	22	39.98	40.25	-22	759	-2.90%
2023/05/19	0	0.00	79	39.63	39.70	-79	728	-10.85%
2023/05/18	0	0.00	45	38.91	39.45	-45	657	-6.84%
2023/05/17	0	0.00	23	38.38	38.15	-23	621	-3.70%
2023/05/16	0	0.00	25	38.98	38.65	-25	602	-4.15%
2023/05/15	0	0.00	86	38.39	38.80	-86	539	-15.94%
2023/05/12	25	36.68	23	35.79	36.90	2	507	0.39%
2023/05/11	0	0.00	83	36.18	35.65	-83	488	-16.99%
2023/05/09	6	34.35	12	34.69	34.15	-6	451	-1.33%
2023/05/08	6	35.13	0	0.00	35.15	6	450	1.33%
2023/05/05	6	35.28	0	0.00	35.20	6	448	1.34%
2023/05/04	2	35.85	1	35.75	35.85	1	449	0.22%
2023/05/03	10	36.16	1	35.55	35.90	9	451	1.99%
2023/05/02	5	36.00	15	36.02	36.00	-10	445	-2.24%
2023/04/28	9	35.80	17	35.95	35.80	-8	440	-1.82%
2023/04/27	0	0.00	22	35.21	35.30	-22	404	-5.45%
2023/04/26	7	34.12	11	34.65	34.95	-4	386	-1.04%
2023/04/25	0	0.00	16	33.92	33.75	-16	379	-4.22%
2023/04/24	22	34.58	1	34.85	34.45	21	373	5.62%
2023/04/21	6	34.51	15	35.10	34.30	-9	371	-2.42%
2023/04/20	25	36.02	0	0.00	35.50	25	362	6.90%
2023/04/19	16	36.59	0	0.00	36.30	16	348	4.59%
2023/04/18	54	35.90	0	0.00	36.60	54	319	16.92%
2023/04/14	0	0.00	6	34.22	34.10	-6	269	-2.23%
2023/04/13	0	0.00	2	34.50	34.45	-2	260	-0.77%
2023/04/11	0	0.00	12	33.05	33.50	-12	237	-5.06%
2023/04/07	0	0.00	10	32.81	32.90	-10	219	-4.56%
2023/04/06	0	0.00	5	33.02	32.85	-5	218	-2.29%
2023/03/31	0	0.00	4	32.85	32.45	-4	214	-1.86%
2023/03/30	0	0.00	8	32.54	32.55	-8	211	-3.79%
2023/03/29	0	0.00	32	31.85	31.75	-32	201	-15.86%
2023/03/28	0	0.00	16	31.85	31.80	-16	205	-7.79%
2023/03/24	0	0.00	6	31.87	32.00	-6	203	-2.95%
2023/03/20	0	0.00	4	30.68	30.95	-4	209	-1.91%
2023/03/17	0	0.00	9	30.57	30.55	-9	211	-4.25%
2023/03/16	0	0.00	32	30.68	30.35	-32	212	-15.09%
2023/03/15	10	31.39	0	0.00	31.30	10	212	4.70%
2023/03/14	4	31.31	0	0.00	31.15	4	218	1.83%
2023/03/13	3	31.40	17	31.36	31.30	-14	225	-6.22%
2023/03/10	0	0.00	10	32.33	32.00	-10	245	-4.07%
2023/03/01	8	32.11	0	0.00	32.00	8	299	2.67%
2023/02/24	0	0.00	13	32.21	31.95	-13	298	-4.35%
2023/02/23	4	32.21	0	0.00	32.25	4	298	1.34%
2023/02/22	0	0.00	3	31.35	31.60	-3	295	-1.01%
2023/02/21	2	32.20	0	0.00	32.15	2	295	0.68%
2023/02/20	0	0.00	9	32.24	32.45	-9	296	-3.04%
2023/02/17	0	0.00	8	31.81	31.75	-8	294	-2.72%
2023/02/16	0	0.00	35	31.43	31.45	-35	295	-11.83%
2023/02/15	0	0.00	6	31.42	31.10	-6	308	-1.95%
2023/02/14	0	0.00	25	31.37	31.30	-25	308	-8.11%
2023/02/13	5	31.34	0	0.00	31.30	5	310	1.61%
2023/02/09	7	32.01	0	0.00	32.10	7	311	2.25%
2023/02/07	11	31.90	14	31.99	31.95	-3	314	-0.95%
2023/02/06	18	32.01	25	31.94	32.00	-7	313	-2.24%
2023/02/03	9	31.95	4	32.00	31.90	5	314	1.59%
2023/02/02	12	32.10	24	31.92	32.20	-12	315	-3.81%
2023/02/01	0	0.00	5	31.30	31.60	-5	311	-1.61%
2023/01/31	5	30.94	8	30.88	30.80	-3	308	-0.97%
2023/01/30	2	30.80	11	30.75	30.70	-9	310	-2.90%
2023/01/17	2	30.85	18	30.36	30.30	-16	313	-5.10%
2023/01/16	0	0.00	7	30.25	30.20	-7	315	-2.22%
2023/01/12	0	0.00	20	30.36	30.30	-20	324	-6.15%
2023/01/11	0	0.00	12	30.68	30.45	-12	325	-3.68%
2023/01/10	0	0.00	14	31.54	31.20	-14	325	-4.30%
2023/01/09	0	0.00	13	31.30	31.25	-13	327	-3.97%
2023/01/06	0	0.00	16	30.51	30.50	-16	327	-4.89%
2023/01/05	0	0.00	12	30.51	30.60	-12	334	-3.58%
2023/01/04	0	0.00	16	30.62	30.60	-16	344	-4.65%
2023/01/03	2	29.95	17	30.10	30.05	-15	345	-4.35%
2022/12/30	0	0.00	24	30.06	29.95	-24	346	-6.93%
2022/12/29	0	0.00	21	29.84	30.05	-21	345	-6.08%
2022/12/28	0	0.00	29	30.29	30.00	-29	349	-8.30%
2022/12/27	0	0.00	22	30.77	30.70	-22	351	-6.26%
2022/12/26	1	30.60	45	30.62	30.60	-44	352	-12.47%
2022/12/23	2	30.40	20	30.39	30.95	-18	357	-5.04%
2022/12/22	0	0.00	15	30.85	30.70	-15	360	-4.16%
2022/12/21	0	0.00	33	30.88	30.65	-33	373	-8.83%
2022/12/20	10	31.30	15	31.18	30.75	-5	375	-1.33%
2022/12/19	4	31.83	8	31.75	31.75	-4	380	-1.05%
2022/12/16	12	31.90	20	31.91	31.90	-8	384	-2.08%
2022/12/15	0	0.00	4	32.65	32.60	-4	387	-1.03%
2022/12/14	14	32.74	0	0.00	33.10	14	389	3.59%
2022/12/12	10	31.51	0	0.00	31.45	10	385	2.60%
2022/12/08	10	32.03	0	0.00	32.00	10	399	2.50%
2022/12/06	9	32.06	0	0.00	32.05	9	412	2.18%
2022/12/05	15	33.36	13	33.49	33.05	2	416	0.48%
2022/12/02	6	33.55	45	33.95	33.50	-39	417	-9.35%
2022/12/01	17	32.30	0	0.00	33.00	17	398	4.26%
2022/11/30	3	32.45	30	32.24	32.00	-27	400	-6.73%
2022/11/29	42	31.63	6	32.04	32.30	36	452	7.96%
2022/11/28	23	30.31	10	30.41	30.40	13	440	2.95%
2022/11/25	0	0.00	34	29.53	29.50	-34	457	-7.44%
2022/11/24	0	0.00	30	30.33	30.30	-30	468	-6.40%
2022/11/23	0	0.00	14	30.15	30.15	-14	494	-2.83%
2022/11/22	3	30.20	32	30.27	30.20	-29	511	-5.67%
2022/11/21	2	30.73	2	30.75	30.60	0	549	0.00%
2022/11/18	8	30.96	24	30.77	30.60	-16	614	-2.61%
2022/11/17	24	30.77	30	30.82	30.80	-6	630	-0.95%
2022/11/16	9	30.43	31	30.32	30.25	-22	644	-3.41%
2022/11/15	3	30.35	3	30.47	30.45	0	661	0.00%
2022/11/14	10	30.05	3	29.93	30.20	7	696	1.00%
2022/11/11	0	0.00	29	30.65	29.90	-29	743	-3.90%
2022/11/10	2	31.35	0	0.00	31.05	2	821	0.24%
2022/11/09	1	31.25	0	0.00	31.35	1	870	0.11%
2022/11/08	3	31.08	0	0.00	30.85	3	910	0.33%
2022/11/04	6	30.94	5	30.82	31.20	1	983	0.10%
2022/11/03	5	30.46	0	0.00	30.70	5	1,023	0.49%
2022/11/02	2	30.55	0	0.00	30.65	2	1,089	0.18%
2022/11/01	19	29.93	0	0.00	30.10	19	1,254	1.52%
2022/10/31	2	29.25	0	0.00	29.25	2	1,559	0.13%
2022/10/28	0	0.00	26	28.99	28.90	-26	1,654	-1.57%
2022/10/26	0	0.00	8	28.91	28.70	-8	1,675	-0.48%
2022/10/25	1	29.15	17	29.48	29.15	-16	1,694	-0.94%
2022/10/24	0	0.00	12	30.27	29.65	-12	1,710	-0.70%
2022/10/21	1	29.70	30	29.87	29.70	-29	1,715	-1.69%
2022/10/20	1	30.20	26	30.12	30.20	-25	1,716	-1.46%
2022/10/19	0	0.00	6	31.37	31.10	-6	1,734	-0.35%
2022/10/18	12	31.54	8	31.35	31.65	4	1,757	0.23%
2022/10/17	30	30.63	19	30.38	31.05	11	1,767	0.62%
2022/10/14	98	31.67	5	31.80	32.20	93	1,785	5.21%
2022/10/13	81	30.89	33	31.52	30.35	48	1,793	2.68%
2022/10/12	25	32.62	33	32.48	32.15	-8	1,807	-0.44%
2022/10/11	27	34.06	21	34.10	33.95	6	1,812	0.33%
2022/10/07	40	35.92	0	0.00	35.80	40	1,841	2.17%
2022/10/06	43	35.72	0	0.00	35.90	43	1,866	2.30%
2022/10/05	47	35.51	0	0.00	35.25	47	2,189	2.15%
2022/10/04	66	34.86	4	34.35	35.15	62	2,199	2.82%
2022/10/03	35	33.79	10	33.43	33.80	25	2,214	1.13%
2022/09/30	29	33.54	1	32.85	33.90	28	2,266	1.24%
2022/09/29	42	33.93	0	0.00	33.95	42	2,316	1.81%
2022/09/28	38	33.85	58	34.40	32.75	-20	2,330	-0.86%
2022/09/27	17	35.84	30	35.38	36.20	-13	2,343	-0.55%
2022/09/26	22	35.77	19	36.39	35.80	3	2,363	0.13%
2022/09/23	40	37.52	33	37.81	37.30	7	2,392	0.29%
2022/09/22	91	37.90	0	0.00	38.15	91	2,412	3.77%
2022/09/21	28	37.85	11	37.96	37.95	17	2,424	0.70%
2022/09/20	30	38.69	0	0.00	38.75	30	2,434	1.23%
2022/09/19	16	38.30	13	38.39	38.15	3	2,452	0.12%
2022/09/16	0	0.00	3	38.80	38.75	-3	2,494	-0.12%
2022/09/15	8	40.45	0	0.00	39.50	8	2,563	0.31%
2022/09/14	52	39.53	0	0.00	39.70	52	2,648	1.96%
2022/09/13	6	39.40	0	0.00	39.60	6	2,721	0.22%
2022/09/12	0	0.00	11	38.19	38.85	-11	2,795	-0.39%
2022/09/08	11	38.10	6	37.70	38.75	5	2,833	0.18%
2022/09/07	33	37.23	8	37.14	37.50	25	2,851	0.88%
2022/09/06	10	37.45	0	0.00	37.45	10	2,856	0.35%
2022/09/05	16	38.27	96	39.56	38.05	-80	2,862	-2.79%
2022/09/02	53	40.11	0	0.00	39.80	53	2,841	1.86%
2022/09/01	51	39.95	0	0.00	40.00	51	2,848	1.79%
2022/08/31	45	41.42	0	0.00	41.25	45	2,837	1.59%
2022/08/30	170	41.10	0	0.00	41.15	170	2,814	6.04%	大買/鉅額交易
2022/08/29	60	39.57	0	0.00	39.85	60	2,789	2.15%
2022/08/26	77	40.31	0	0.00	40.30	77	2,772	2.78%
2022/08/25	274	40.13	0	0.00	40.00	274	2,736	10.01%	大買/鉅額交易
2022/08/24	110	38.96	0	0.00	38.75	110	2,676	4.11%	大買/鉅額交易
2022/08/23	74	38.56	0	0.00	38.60	74	2,663	2.78%
2022/08/22	38	38.50	0	0.00	38.40	38	2,651	1.43%
2022/08/19	10	38.70	17	38.69	38.25	-7	2,633	-0.27%
2022/08/18	41	40.12	14	39.90	40.90	27	2,598	1.04%
2022/08/17	22	40.06	17	39.80	39.40	5	2,549	0.20%
2022/08/16	68	38.93	27	38.77	38.95	41	2,462	1.66%
2022/08/15	68	38.24	29	37.78	38.20	39	2,415	1.61%
2022/08/12	47	37.47	5	37.35	38.00	42	2,375	1.77%
2022/08/11	1	37.40	54	37.12	37.40	-53	2,355	-2.25%
2022/08/10	69	38.06	0	0.00	37.80	69	2,310	2.99%
2022/08/09	77	37.46	0	0.00	38.50	77	2,274	3.38%
2022/08/08	142	37.44	54	36.96	37.75	88	2,214	3.97%	大買/
2022/08/05	14	36.81	0	0.00	37.45	14	2,059	0.68%
2022/08/04	54	34.47	4	34.20	35.10	50	1,794	2.79%
2022/08/03	11	31.85	0	0.00	31.95	11	1,721	0.64%
2022/08/02	51	32.65	0	0.00	32.45	51	1,721	2.96%
2022/08/01	5	33.87	0	0.00	33.40	5	1,720	0.29%
2022/07/29	10	33.12	0	0.00	33.90	10	1,714	0.58%
2022/07/27	1	32.30	0	0.00	32.30	1	1,710	0.06%
2022/07/26	5	32.39	0	0.00	31.80	5	1,707	0.29%
2022/07/25	2	32.20	0	0.00	33.25	2	1,688	0.12%
2022/07/22	5	31.92	0	0.00	32.05	5	1,672	0.30%
2022/07/21	29	32.25	0	0.00	32.05	29	1,676	1.73%
2022/07/19	13	31.94	0	0.00	32.40	13	1,666	0.78%
2022/07/18	0	0.00	56	31.12	31.45	-56	1,663	-3.37%
2022/07/15	0	0.00	16	30.67	30.85	-16	1,667	-0.96%
2022/07/14	0	0.00	147	30.81	31.05	-147	1,670	-8.80%	大賣/鉅額交易
2022/07/13	27	31.00	142	31.98	31.20	-115	1,686	-6.82%	大賣/鉅額交易
2022/07/11	78	35.70	0	0.00	36.10	78	1,366	5.71%
2022/07/08	72	35.46	18	35.24	35.65	54	1,351	4.00%
2022/07/07	0	0.00	57	34.68	34.80	-57	1,309	-4.35%
2022/07/06	0	0.00	64	33.74	33.45	-64	1,281	-5.00%
2022/07/05	0	0.00	114	33.18	33.65	-114	1,299	-8.77%	大賣/鉅額交易
2022/07/04	0	0.00	23	31.49	31.70	-23	1,303	-1.76%
2022/07/01	53	33.07	5	34.35	31.90	48	1,289	3.72%
2022/06/30	58	36.05	0	0.00	34.95	58	1,260	4.60%
2022/06/29	55	37.63	0	0.00	38.05	55	1,238	4.44%
2022/06/28	89	37.40	0	0.00	37.55	89	1,229	7.24%
2022/06/27	39	37.18	17	37.48	37.60	22	1,221	1.80%
2022/06/24	39	36.98	21	37.22	36.85	18	1,208	1.49%
2022/06/23	32	38.39	59	39.18	38.70	-27	1,174	-2.30%
2022/06/22	81	38.96	208	39.12	40.05	-127	1,121	-11.32%	大賣/鉅額交易
2022/06/21	53	38.56	47	39.53	39.65	6	1,051	0.57%
2022/06/20	0	0.00	286	37.48	36.45	-286	982	-29.12%	大賣/鉅額交易
2022/06/17	38	37.05	0	0.00	38.65	38	902	4.21%
2022/06/16	18	37.29	1	36.70	36.25	17	857	1.98%
2022/06/15	23	36.91	0	0.00	36.60	23	834	2.75%
2022/06/14	0	0.00	38	35.35	36.10	-38	835	-4.55%
2022/06/13	1	36.50	47	37.32	36.70	-46	817	-5.63%
2022/06/10	6	35.55	0	0.00	35.50	6	787	0.76%
2022/06/09	28	34.43	0	0.00	34.75	28	774	3.62%
2022/06/08	8	33.80	0	0.00	33.50	8	773	1.03%
2022/06/07	3	33.58	0	0.00	33.55	3	772	0.39%
2022/06/06	4	33.91	0	0.00	34.00	4	770	0.52%
2022/06/02	4	33.88	0	0.00	33.95	4	770	0.52%
2022/06/01	9	33.62	0	0.00	33.70	9	768	1.17%
2022/05/31	8	33.54	0	0.00	33.50	8	764	1.05%
2022/05/30	12	32.95	0	0.00	32.90	12	758	1.58%
2022/05/26	0	0.00	5	32.32	31.90	-5	753	-0.66%
2022/05/25	3	32.45	0	0.00	32.45	3	758	0.40%
2022/05/24	6	32.63	5	32.65	32.00	1	760	0.13%
2022/05/23	9	32.94	0	0.00	32.85	9	756	1.19%
2022/05/19	2	32.70	0	0.00	32.80	2	756	0.26%
2022/05/16	2	31.40	11	31.50	31.55	-9	741	-1.21%
2022/05/13	0	0.00	4	31.65	31.30	-4	751	-0.53%
2022/05/12	0	0.00	50	32.02	31.20	-50	745	-6.71%
2022/05/11	0	0.00	21	34.60	34.60	-21	702	-2.99%
2022/05/10	24	37.70	0	0.00	38.40	24	677	3.54%
2022/05/09	5	37.25	0	0.00	37.25	5	665	0.75%
2022/05/06	46	37.55	11	37.24	37.85	35	655	5.34%
2022/05/05	41	37.57	0	0.00	37.30	41	640	6.40%
2022/05/04	4	35.71	0	0.00	36.05	4	620	0.64%
2022/05/03	17	35.46	0	0.00	35.75	17	619	2.75%
2022/04/29	8	35.77	0	0.00	35.55	8	619	1.29%
2022/04/28	30	35.13	0	0.00	35.50	30	620	4.84%
2022/04/27	41	33.74	0	0.00	34.20	41	614	6.68%
2022/04/26	3	35.25	0	0.00	35.20	3	600	0.50%
2022/04/25	38	35.15	0	0.00	34.90	38	596	6.37%
2022/04/22	8	37.85	0	0.00	37.70	8	579	1.38%
2022/04/21	26	38.76	0	0.00	38.40	26	574	4.53%
2022/04/20	22	38.53	0	0.00	37.95	22	556	3.95%
2022/04/19	84	37.21	6	37.44	37.80	78	524	14.89%
2022/04/18	6	34.90	0	0.00	35.45	6	487	1.23%
2022/04/15	7	34.54	0	0.00	34.65	7	479	1.46%
2022/04/14	10	35.71	0	0.00	35.75	10	472	2.12%
2022/04/13	10	35.92	0	0.00	35.70	10	469	2.13%
2022/04/12	0	0.00	9	35.20	35.20	-9	461	-1.95%
2022/04/11	0	0.00	13	37.07	36.70	-13	437	-2.97%
2022/04/08	63	35.97	0	0.00	36.35	63	402	15.65%
2022/04/06	21	35.10	0	0.00	35.25	21	363	5.78%
2022/04/01	8	33.93	0	0.00	34.25	8	356	2.25%
2022/03/31	1	34.45	0	0.00	33.85	1	353	0.28%
2022/03/30	4	34.61	0	0.00	34.50	4	345	1.16%
2022/03/29	8	34.99	0	0.00	34.95	8	342	2.34%
2022/03/28	0	0.00	4	34.71	34.65	-4	336	-1.19%
2022/03/23	20	34.01	0	0.00	34.00	20	276	7.22%
2022/01/14	0	0.00	4	31.15	29.25	-4	591	-0.68%
2022/01/13	0	0.00	4	32.03	31.30	-4	579	-0.69%
2022/01/11	0	0.00	9	31.16	31.30	-9	574	-1.57%
2022/01/07	0	0.00	13	30.91	31.20	-13	566	-2.29%
2022/01/06	1	31.40	0	0.00	31.45	1	563	0.18%
2021/12/30	1	32.00	0	0.00	31.90	1	556	0.18%
2021/12/29	1	31.80	0	0.00	32.00	1	555	0.18%
2021/12/27	1	31.10	0	0.00	31.30	1	555	0.18%
2021/12/22	1	31.60	0	0.00	31.15	1	552	0.18%
2021/12/20	1	31.60	0	0.00	31.55	1	550	0.18%
2021/12/16	3	32.27	0	0.00	32.45	3	548	0.55%
2021/12/15	5	32.01	0	0.00	31.75	5	546	0.92%
2021/12/13	7	32.20	0	0.00	32.20	7	538	1.30%
2021/12/10	6	33.01	0	0.00	33.50	6	524	1.14%
2021/12/09	3	33.40	0	0.00	32.55	3	513	0.58%
2021/11/23	0	0.00	9	33.40	32.35	-9	465	-1.93%
2021/11/22	4	32.35	0	0.00	34.15	4	446	0.90%
2021/11/19	4	31.86	3	31.80	31.85	1	393	0.25%
2021/11/18	0	0.00	3	32.55	32.40	-3	384	-0.78%
2021/11/17	7	32.93	2	32.75	32.85	5	378	1.32%
2021/11/10	2	30.50	0	0.00	30.30	2	308	0.65%
2021/10/26	19	30.96	19	31.73	30.20	0	379	0.00%
2021/10/05	0	0.00	7	25.58	26.30	-7	425	-1.64%
2021/10/04	0	0.00	8	26.66	26.30	-8	426	-1.88%
2021/09/28	4	28.20	0	0.00	28.25	4	446	0.90%
2021/09/27	3	27.87	0	0.00	27.85	3	448	0.67%
2021/09/22	4	27.41	0	0.00	27.30	4	456	0.88%
2021/09/17	1	27.80	0	0.00	27.70	1	459	0.22%
2021/09/16	2	27.85	0	0.00	27.60	2	462	0.43%
2021/09/10	8	28.37	0	0.00	28.40	8	484	1.65%
2021/09/09	6	28.27	0	0.00	28.45	6	486	1.23%
2021/09/06	1	28.65	0	0.00	28.65	1	508	0.20%
2021/09/03	17	29.81	0	0.00	29.60	17	515	3.30%
2021/09/02	14	29.69	0	0.00	29.55	14	581	2.41%
2021/09/01	28	28.97	0	0.00	29.35	28	581	4.81%
2021/08/31	15	28.51	0	0.00	28.65	15	584	2.57%
2021/08/30	10	28.35	0	0.00	28.35	10	584	1.71%
2021/08/23	0	0.00	3	27.85	28.25	-3	610	-0.49%
2021/08/18	0	0.00	5	26.90	27.90	-5	621	-0.80%
2021/08/17	0	0.00	26	26.93	27.00	-26	628	-4.14%
2021/08/16	0	0.00	30	27.05	27.15	-30	638	-4.70%
2021/08/12	0	0.00	9	28.16	28.05	-9	674	-1.33%
2021/08/11	0	0.00	14	28.31	28.35	-14	680	-2.06%
2021/08/10	0	0.00	18	29.51	29.45	-18	685	-2.63%
2021/08/09	0	0.00	12	28.58	28.80	-12	556	-2.16%
2021/08/04	6	29.26	0	0.00	29.05	6	599	1.00%
2021/08/03	14	29.10	0	0.00	29.10	14	609	2.30%
2021/08/02	3	28.73	0	0.00	28.90	3	617	0.49%
2021/07/30	1	29.20	0	0.00	28.80	1	622	0.16%
2021/07/29	9	28.95	0	0.00	28.95	9	635	1.42%
2021/07/28	6	29.09	4	28.89	28.95	2	645	0.31%
2021/07/27	0	0.00	10	30.28	29.75	-10	657	-1.52%
2021/07/26	18	30.35	0	0.00	30.25	18	671	2.68%
2021/07/23	8	29.91	7	29.89	30.10	1	683	0.15%
2021/07/22	6	29.77	0	0.00	29.35	6	685	0.87%
2021/07/21	5	29.39	3	29.42	29.30	2	694	0.29%
2021/07/20	2	29.65	4	29.65	29.60	-2	716	-0.28%
2021/07/19	20	30.31	0	0.00	30.15	20	721	2.77%
2021/07/16	7	30.65	0	0.00	30.40	7	737	0.95%
2021/07/15	0	0.00	7	30.15	30.25	-7	747	-0.94%
2021/07/14	3	30.33	33	30.35	30.05	-30	757	-3.96%
2021/07/13	0	0.00	68	32.19	31.00	-68	773	-8.80%
2021/07/12	26	29.94	36	31.73	32.00	-10	727	-1.37%
2021/07/09	14	29.45	1	29.45	29.65	13	790	1.65%
2021/07/08	13	29.53	0	0.00	29.40	13	823	1.58%
2021/07/07	13	30.08	0	0.00	29.65	13	845	1.54%
2021/07/06	0	0.00	29	29.98	29.70	-29	883	-3.28%
2021/07/05	6	30.23	0	0.00	30.25	6	922	0.65%
2021/07/02	5	29.55	0	0.00	29.40	5	990	0.50%
2021/07/01	6	29.33	0	0.00	29.30	6	1,055	0.57%
2021/06/30	4	29.28	0	0.00	29.45	4	1,160	0.34%
2021/06/29	6	29.33	0	0.00	29.15	6	1,269	0.47%
2021/06/25	0	0.00	4	29.20	29.20	-4	1,307	-0.31%
2021/06/24	0	0.00	4	29.53	29.30	-4	1,311	-0.31%
2021/06/22	0	0.00	4	28.65	28.65	-4	1,328	-0.30%
2021/06/17	30	29.23	0	0.00	29.40	30	1,330	2.25%
2021/06/16	4	28.70	0	0.00	28.70	4	1,332	0.30%
2021/06/11	0	0.00	22	29.11	28.65	-22	1,325	-1.66%
2021/06/10	0	0.00	34	29.16	29.15	-34	1,321	-2.57%
2021/06/07	0	0.00	4	28.44	28.55	-4	1,333	-0.30%
2021/06/04	0	0.00	11	29.27	29.10	-11	1,371	-0.80%
2021/06/03	0	0.00	3	28.90	29.80	-3	1,367	-0.22%
2021/06/02	0	0.00	3	28.55	28.65	-3	1,361	-0.22%
2021/06/01	0	0.00	12	29.29	29.45	-12	1,356	-0.88%
2021/05/28	5	28.49	3	28.55	28.50	2	1,347	0.15%
2021/05/27	2	28.23	3	28.10	28.00	-1	1,342	-0.07%
2021/05/26	0	0.00	10	28.16	28.00	-10	1,341	-0.75%
2021/05/25	0	0.00	3	28.37	28.20	-3	1,338	-0.22%
2021/05/24	0	0.00	29	28.62	28.20	-29	1,331	-2.18%
2021/05/21	10	27.74	4	28.21	29.50	6	1,319	0.45%
2021/05/20	8	27.46	10	27.64	26.95	-2	1,297	-0.15%
2021/05/19	2	28.05	5	27.62	27.55	-3	1,294	-0.23%
2021/05/18	84	26.99	4	27.68	27.95	80	1,289	6.20%
2021/05/17	97	26.57	0	0.00	25.45	97	1,275	7.60%
2021/05/14	17	29.26	14	29.37	28.25	3	1,255	0.24%
2021/05/13	0	0.00	41	29.34	28.70	-41	1,245	-3.29%
2021/05/12	0	0.00	2	27.93	30.60	-2	1,232	-0.16%
2021/05/11	0	0.00	17	32.48	30.45	-17	1,214	-1.40%
2021/05/10	4	32.31	13	32.58	33.80	-9	1,203	-0.75%
2021/05/07	20	32.53	4	32.49	32.50	16	1,195	1.34%
2021/05/06	4	33.08	17	32.88	31.90	-13	1,190	-1.09%
2021/05/05	15	33.04	10	33.86	33.70	5	1,177	0.42%
2021/05/04	0	0.00	27	34.13	31.95	-27	1,171	-2.31%
2021/05/03	3	35.10	11	34.65	34.50	-8	1,156	-0.69%
2021/04/29	0	0.00	16	34.14	35.00	-16	1,141	-1.40%
2021/04/27	18	34.38	4	34.38	34.20	14	1,128	1.24%
2021/04/26	28	35.28	1	35.75	34.00	27	1,119	2.41%
2021/04/23	9	36.12	2	36.20	35.90	7	1,098	0.64%
2021/04/22	4	36.51	2	36.45	36.20	2	1,094	0.18%
2021/04/21	3	37.50	15	37.51	36.80	-12	1,077	-1.11%
2021/04/20	28	37.01	22	36.93	37.30	6	1,080	0.56%
2021/04/19	8	36.08	15	35.99	37.00	-7	1,072	-0.65%
2021/04/16	25	36.75	8	37.26	36.65	17	1,070	1.59%
2021/04/15	2	37.20	26	37.80	37.10	-24	1,044	-2.30%
2021/04/14	47	36.87	1	37.70	36.50	46	959	4.79%
2021/04/13	17	37.95	0	0.00	37.35	17	929	1.83%
2021/04/09	0	0.00	2	38.20	38.85	-2	870	-0.23%
2021/04/08	0	0.00	2	38.60	37.55	-2	826	-0.24%
2021/04/07	0	0.00	9	38.53	39.50	-9	751	-1.20%
2021/04/06	5	36.95	33	36.08	38.00	-28	686	-4.08%
2021/04/01	0	0.00	31	36.34	36.65	-31	578	-5.36%
2021/03/31	8	32.66	0	0.00	33.35	8	472	1.69%
2021/03/30	0	0.00	1	31.55	31.45	-1	433	-0.23%
2021/03/29	0	0.00	9	31.65	31.60	-9	433	-2.08%
2021/03/26	0	0.00	3	30.30	31.90	-3	430	-0.70%
2021/03/25	0	0.00	5	29.81	29.65	-5	407	-1.23%
2021/03/22	8	30.50	0	0.00	30.15	8	431	1.85%
2021/03/19	0	0.00	2	30.43	30.50	-2	429	-0.47%
2021/03/18	0	0.00	2	30.58	30.50	-2	425	-0.47%
2021/03/15	0	0.00	4	32.05	31.80	-4	428	-0.93%
2021/03/11	0	0.00	19	30.42	30.50	-19	389	-4.88%
2021/03/10	37	29.99	0	0.00	31.60	37	374	9.87%
2021/03/09	13	28.69	2	28.65	28.75	11	390	2.82%
2021/03/08	11	29.11	2	28.75	28.70	9	424	2.12%
2021/03/05	19	29.04	3	28.90	28.80	16	431	3.71%
2021/03/04	11	29.00	1	28.65	29.10	10	442	2.26%
2021/03/03	15	28.96	3	28.95	29.05	12	450	2.66%
2021/03/02	6	29.26	4	28.83	28.70	2	455	0.44%
2021/02/26	0	0.00	1	28.95	29.10	-1	459	-0.22%
2021/02/25	0	0.00	3	29.17	29.05	-3	468	-0.64%
2021/02/24	0	0.00	2	29.18	29.25	-2	490	-0.41%
2021/02/23	0	0.00	6	28.87	29.15	-6	515	-1.16%
2021/02/22	0	0.00	2	29.50	29.50	-2	517	-0.39%
2021/02/18	8	28.28	5	28.35	28.60	3	509	0.59%
2021/02/17	0	0.00	5	27.90	28.00	-5	514	-0.97%
2021/02/05	0	0.00	4	27.24	27.20	-4	512	-0.78%
2021/02/04	0	0.00	3	27.15	27.20	-3	512	-0.59%
2021/02/03	0	0.00	2	27.23	27.20	-2	514	-0.39%
2021/01/29	9	28.12	0	0.00	27.25	9	528	1.70%
2021/01/28	18	28.11	0	0.00	28.05	18	527	3.41%
2021/01/27	1	27.90	0	0.00	28.10	1	528	0.19%
2021/01/26	14	27.90	0	0.00	27.85	14	530	2.64%
2021/01/22	8	26.98	0	0.00	27.80	8	527	1.52%
2021/01/20	2	28.55	4	27.59	27.50	-2	525	-0.38%
2021/01/18	0	0.00	13	28.35	28.40	-13	518	-2.51%
2021/01/15	0	0.00	15	29.21	28.70	-15	515	-2.91%
2021/01/14	4	29.30	0	0.00	29.15	4	512	0.78%
2021/01/12	5	29.36	0	0.00	29.25	5	497	1.01%
2021/01/11	15	29.50	0	0.00	29.60	15	493	3.04%
2021/01/07	3	31.23	0	0.00	31.25	3	468	0.64%
2021/01/06	14	32.41	0	0.00	31.30	14	466	3.00%
2021/01/05	7	32.41	0	0.00	32.25	7	461	1.52%
2021/01/04	16	32.27	0	0.00	32.35	16	460	3.47%
2020/12/31	8	31.61	0	0.00	31.80	8	459	1.74%
2020/12/30	4	31.33	0	0.00	31.30	4	458	0.87%
2020/12/28	11	31.58	0	0.00	31.55	11	482	2.28%
2020/12/25	1	31.35	0	0.00	31.35	1	488	0.20%
2020/12/23	1	31.40	0	0.00	31.40	1	485	0.21%
2020/12/22	1	31.50	0	0.00	31.50	1	498	0.20%
2020/12/17	5	31.70	0	0.00	31.55	5	477	1.05%
2020/12/16	11	31.78	0	0.00	31.80	11	474	2.32%
2020/12/15	1	31.55	0	0.00	31.20	1	471	0.21%
2020/12/14	23	31.73	4	31.60	31.60	19	469	4.04%
2020/12/11	3	31.13	0	0.00	31.10	3	469	0.64%
2020/12/09	2	32.15	4	32.35	32.15	-2	460	-0.43%
2020/12/08	3	32.35	0	0.00	32.35	3	460	0.65%
2020/12/07	4	32.50	0	0.00	32.50	4	452	0.88%
2020/12/04	0	0.00	17	33.65	33.40	-17	441	-3.85%
2020/12/03	9	34.15	8	33.81	33.70	1	432	0.23%
2020/12/02	2	33.30	8	33.19	33.55	-6	386	-1.55%
2020/12/01	11	32.36	5	32.69	32.20	6	358	1.68%
2020/11/30	0	0.00	27	32.57	32.15	-27	361	-7.46%
2020/11/27	3	32.70	9	32.55	32.65	-6	379	-1.58%
2020/11/26	0	0.00	13	32.00	31.90	-13	378	-3.44%
2020/11/25	0	0.00	9	31.67	31.80	-9	378	-2.38%
2020/11/24	0	0.00	35	32.57	32.25	-35	376	-9.29%
2020/11/23	0	0.00	62	33.03	32.60	-62	371	-16.68%
2020/11/20	13	31.30	7	32.75	32.90	6	350	1.71%
2020/11/18	0	0.00	2	30.85	30.90	-2	333	-0.60%
2020/11/17	0	0.00	6	30.80	30.80	-6	338	-1.77%
2020/11/16	0	0.00	5	30.63	30.60	-5	353	-1.41%
2020/11/13	0	0.00	5	30.05	30.20	-5	364	-1.37%
2020/11/12	0	0.00	4	30.11	29.85	-4	371	-1.08%
2020/11/11	0	0.00	5	30.03	30.05	-5	379	-1.32%
2020/11/10	0	0.00	3	29.80	29.70	-3	382	-0.78%
2020/11/09	0	0.00	1	29.85	29.85	-1	401	-0.25%
2020/11/06	0	0.00	4	29.48	29.40	-4	419	-0.95%
2020/11/05	0	0.00	6	28.80	28.80	-6	432	-1.39%
2020/11/04	0	0.00	10	28.82	28.75	-10	446	-2.24%
2020/11/03	0	0.00	24	28.56	28.70	-24	455	-5.26%
2020/11/02	0	0.00	19	28.11	28.00	-19	478	-3.97%
2020/10/30	0	0.00	17	28.47	28.30	-17	494	-3.44%
2020/10/29	0	0.00	3	28.42	28.90	-3	518	-0.58%
2020/10/28	0	0.00	28	29.29	29.10	-28	533	-5.25%
2020/10/27	0	0.00	15	29.65	29.70	-15	547	-2.74%
2020/10/26	0	0.00	21	29.90	29.80	-21	574	-3.65%
2020/10/23	0	0.00	1	30.15	30.10	-1	632	-0.16%
2020/10/22	3	30.35	12	30.13	30.00	-9	747	-1.20%
2020/10/21	0	0.00	3	29.95	30.00	-3	818	-0.37%
2020/10/19	0	0.00	1	30.25	30.30	-1	1,234	-0.08%
2020/10/16	3	30.58	2	30.30	30.00	1	1,279	0.08%
2020/10/15	3	30.55	0	0.00	30.50	3	1,298	0.23%
2020/10/14	21	31.04	0	0.00	30.90	21	1,309	1.60%
2020/10/13	7	30.50	3	30.53	30.75	4	1,336	0.30%
2020/10/12	7	31.11	16	31.22	30.90	-9	1,348	-0.67%
2020/10/08	20	31.44	10	31.44	31.70	10	1,392	0.72%
2020/10/07	7	31.16	7	31.13	31.00	0	1,407	0.00%
2020/10/06	7	31.36	33	31.55	31.50	-26	1,426	-1.82%
2020/10/05	0	0.00	69	31.68	31.75	-69	1,462	-4.72%
2020/09/30	21	29.41	0	0.00	30.00	21	1,499	1.40%
2020/09/29	4	29.43	2	29.00	28.75	2	1,531	0.13%
2020/09/28	33	28.92	0	0.00	29.10	33	1,631	2.02%
2020/09/25	10	28.96	45	29.21	28.30	-35	1,750	-2.00%
2020/09/24	0	0.00	26	30.50	29.95	-26	1,789	-1.45%
2020/09/23	0	0.00	23	31.34	31.30	-23	1,832	-1.26%
2020/09/22	0	0.00	28	31.63	31.35	-28	1,963	-1.43%
2020/09/21	0	0.00	9	32.43	32.15	-9	2,092	-0.43%
2020/09/17	17	32.91	2	32.80	32.70	15	2,150	0.70%
2020/09/16	0	0.00	1	32.80	32.90	-1	2,160	-0.05%
2020/09/15	12	33.26	0	0.00	33.05	12	2,180	0.55%
2020/09/14	18	32.88	0	0.00	32.85	18	2,260	0.80%
2020/09/11	1	32.60	23	32.46	32.30	-22	2,263	-0.97%
2020/09/10	9	33.64	0	0.00	33.10	9	2,277	0.40%
2020/09/09	24	33.15	4	33.49	33.45	20	2,281	0.88%
2020/09/08	8	33.49	4	33.58	33.20	4	2,286	0.17%
2020/09/07	12	34.15	0	0.00	33.40	12	2,288	0.52%
2020/09/03	0	0.00	5	35.70	35.00	-5	2,295	-0.22%
2020/09/02	43	34.98	25	35.82	35.60	18	2,304	0.78%
2020/09/01	25	34.04	13	33.98	34.10	12	2,293	0.52%
2020/08/31	10	34.26	7	34.45	34.10	3	2,299	0.13%
2020/08/28	0	0.00	4	34.13	34.25	-4	2,314	-0.17%
2020/08/27	4	34.08	0	0.00	34.05	4	2,331	0.17%
2020/08/26	8	34.23	0	0.00	34.00	8	2,340	0.34%
2020/08/25	88	33.79	0	0.00	33.95	88	2,349	3.75%
2020/08/24	46	33.67	0	0.00	33.45	46	2,349	1.96%
2020/08/21	44	32.78	0	0.00	33.05	44	2,360	1.86%
2020/08/20	20	32.54	0	0.00	32.35	20	2,361	0.85%
2020/08/19	10	35.24	2	35.95	34.55	8	2,354	0.34%
2020/08/18	2	36.50	0	0.00	35.65	2	2,350	0.09%
2020/08/14	4	36.21	0	0.00	36.30	4	2,432	0.16%
2020/08/12	18	34.42	0	0.00	35.50	18	2,426	0.74%
2020/08/11	4	34.25	0	0.00	34.25	4	2,411	0.17%
2020/08/10	12	36.86	0	0.00	36.55	12	2,405	0.50%
2020/08/06	1	37.85	6	37.13	37.05	-5	2,424	-0.21%
2020/08/05	22	37.60	8	37.61	37.35	14	2,416	0.58%
2020/08/04	8	37.45	30	37.37	37.20	-22	2,418	-0.91%
2020/08/03	23	37.19	31	36.54	36.45	-8	2,405	-0.33%
2020/07/31	8	37.40	43	37.07	37.00	-35	2,423	-1.44%
2020/07/30	0	0.00	53	37.12	37.05	-53	2,422	-2.19%
2020/07/29	21	36.58	137	36.37	36.35	-116	2,407	-4.82%	大賣/鉅額交易
2020/07/28	6	36.45	16	37.07	36.45	-10	2,364	-0.42%
2020/07/27	30	40.76	0	0.00	40.50	30	2,268	1.32%
2020/07/24	9	50.97	131	48.22	45.00	-122	2,237	-5.45%	大賣/鉅額交易
2020/07/23	4	48.41	68	48.19	50.00	-64	2,053	-3.12%
2020/07/22	7	43.20	18	43.48	45.90	-11	1,917	-0.57%
2020/07/21	24	43.38	21	43.12	42.45	3	1,901	0.16%
2020/07/20	5	41.56	18	42.03	42.45	-13	1,920	-0.68%
2020/07/17	32	43.43	74	43.29	42.00	-42	1,918	-2.19%
2020/07/16	14	42.43	35	42.77	42.85	-21	1,921	-1.09%
2020/07/15	20	42.26	45	43.27	42.75	-25	1,919	-1.30%
2020/07/14	6	41.85	36	42.82	42.70	-30	1,928	-1.56%
2020/07/13	23	42.36	84	42.75	42.45	-61	1,922	-3.17%
2020/07/10	126	43.57	0	0.00	42.35	126	1,910	6.60%	大買/鉅額交易
2020/07/09	21	46.14	74	47.48	46.00	-53	1,889	-2.80%
2020/07/08	28	45.98	74	46.08	45.80	-46	1,880	-2.45%
2020/07/07	95	46.50	49	46.90	45.90	46	1,881	2.44%
2020/07/06	25	49.64	24	49.34	50.90	1	1,795	0.06%
2020/07/03	19	45.63	22	46.07	46.85	-3	1,706	-0.18%
2020/07/02	96	45.48	38	45.58	45.95	58	1,677	3.46%
2020/07/01	17	46.66	100	45.41	44.85	-83	1,634	-5.08%
2020/06/30	145	41.58	38	42.56	43.45	107	1,506	7.10%	大買/鉅額交易
2020/06/29	26	39.86	115	40.10	39.50	-89	1,383	-6.43%	大賣/
2020/06/24	5	39.22	5	39.28	40.00	0	1,357	0.00%
2020/06/23	11	38.42	32	39.04	39.00	-21	1,362	-1.54%
2020/06/22	16	38.88	16	39.06	38.80	0	1,359	0.00%
2020/06/19	50	38.82	25	39.14	39.55	25	1,353	1.85%
2020/06/17	0	0.00	40	37.09	36.80	-40	1,281	-3.12%
2020/06/15	3	35.67	16	36.18	35.40	-13	1,297	-1.00%
2020/06/12	9	35.20	38	35.86	36.20	-29	1,305	-2.22%
2020/06/11	0	0.00	47	36.17	35.75	-47	1,319	-3.56%
2020/06/09	3	37.50	0	0.00	35.75	3	1,359	0.22%
2020/06/08	0	0.00	1	38.50	36.90	-1	1,364	-0.07%
2020/06/05	25	39.46	17	39.17	39.10	8	1,360	0.59%
2020/06/04	13	39.15	11	39.04	38.80	2	1,372	0.15%
2020/06/03	3	38.73	14	38.44	38.75	-11	1,367	-0.80%
2020/06/02	7	38.56	0	0.00	38.00	7	1,351	0.52%
2020/06/01	33	38.14	0	0.00	38.60	33	1,345	2.45%
2020/05/29	1	37.40	0	0.00	37.45	1	1,340	0.07%
2020/05/28	0	0.00	28	37.77	37.45	-28	1,351	-2.07%
2020/05/26	0	0.00	56	37.83	37.55	-56	1,353	-4.14%
2020/05/25	0	0.00	3	38.00	38.00	-3	1,347	-0.22%
2020/05/22	0	0.00	60	39.12	37.90	-60	1,347	-4.45%
2020/05/08	0	0.00	16	37.80	37.45	-16	1,308	-1.22%
2020/05/04	0	0.00	9	36.64	36.65	-9	1,341	-0.67%
2020/04/29	0	0.00	19	38.45	37.35	-19	1,357	-1.40%
2020/04/28	0	0.00	32	38.41	37.00	-32	1,337	-2.39%
2020/04/27	0	0.00	9	37.09	37.65	-9	1,298	-0.69%
2020/04/24	0	0.00	15	33.80	34.25	-15	1,280	-1.17%
2020/04/21	0	0.00	3	33.63	31.95	-3	1,439	-0.21%
2020/04/20	0	0.00	12	33.11	32.85	-12	1,437	-0.83%
2020/04/17	0	0.00	39	34.60	33.30	-39	1,448	-2.69%
2020/04/13	0	0.00	32	33.33	32.10	-32	1,469	-2.18%
2020/04/09	0	0.00	3	30.73	30.40	-3	1,465	-0.20%
2020/04/08	0	0.00	4	31.81	30.65	-4	1,492	-0.27%
2020/04/07	10	28.24	0	0.00	29.95	10	1,556	0.64%
2020/04/06	0	0.00	4	27.38	27.25	-4	1,621	-0.25%
2020/03/31	0	0.00	3	27.13	27.10	-3	1,636	-0.18%
2020/03/27	0	0.00	3	28.23	27.20	-3	1,690	-0.18%
2020/03/26	13	25.85	3	25.57	26.35	10	1,741	0.57%
2020/03/25	33	25.93	5	25.55	25.80	28	1,759	1.59%
2020/03/24	35	23.71	7	23.36	24.45	28	1,806	1.55%
2020/03/23	7	22.74	6	22.83	22.35	1	1,895	0.05%
2020/03/20	35	24.03	0	0.00	24.30	35	1,978	1.77%
2020/03/19	18	23.36	8	22.90	22.60	10	2,110	0.47%
2020/03/18	4	26.24	48	25.89	25.10	-44	2,192	-2.01%
2020/03/17	22	26.24	6	26.63	25.60	16	2,373	0.67%
2020/03/16	5	27.94	54	28.85	27.65	-49	2,573	-1.90%
2020/03/13	4	28.55	0	0.00	29.00	4	2,658	0.15%
2020/03/12	50	29.60	0	0.00	29.00	50	2,804	1.78%
2020/03/11	61	32.53	0	0.00	31.50	61	2,805	2.17%
2020/03/10	156	31.78	0	0.00	32.80	156	2,835	5.50%	大買/鉅額交易
2020/03/09	107	34.29	0	0.00	33.00	107	2,953	3.62%	大買/鉅額交易
2020/03/06	7	35.94	0	0.00	35.90	7	2,999	0.23%
2020/03/05	11	36.25	0	0.00	36.50	11	3,106	0.35%
2020/03/04	8	36.06	0	0.00	36.10	8	3,219	0.25%
2020/03/03	114	36.27	0	0.00	35.70	114	3,480	3.28%	大買/鉅額交易
2020/03/02	41	35.51	0	0.00	35.05	41	3,695	1.11%
2020/02/27	7	37.14	0	0.00	36.35	7	3,857	0.18%
2020/02/25	29	38.10	0	0.00	39.10	29	3,903	0.74%
2020/02/24	19	38.25	0	0.00	38.10	19	3,911	0.49%
2020/02/19	16	39.92	0	0.00	40.00	16	4,035	0.40%
2020/02/18	3	39.32	9	39.46	39.35	-6	4,098	-0.15%
2020/02/17	4	40.26	57	40.02	39.80	-53	4,120	-1.29%
2020/02/14	4	40.55	27	40.58	40.90	-23	4,161	-0.55%
2020/02/13	4	41.33	90	40.98	40.10	-86	4,192	-2.05%
2020/02/12	23	40.75	7	41.58	41.15	16	4,207	0.38%
2020/02/11	53	39.02	0	0.00	39.15	53	4,174	1.27%
2020/02/10	95	38.70	0	0.00	38.65	95	4,238	2.24%
2020/02/07	41	38.97	37	39.36	38.00	4	4,248	0.09%
2020/02/06	51	39.19	43	39.15	39.30	8	4,249	0.19%
2020/02/05	29	40.19	52	39.81	39.10	-23	4,256	-0.54%
2020/02/04	177	36.68	0	0.00	38.00	177	4,227	4.19%	大買/鉅額交易
2020/02/03	125	34.77	0	0.00	34.55	125	4,242	2.95%	大買/鉅額交易
2020/01/31	76	37.62	6	37.83	38.00	70	4,262	1.64%
2020/01/20	7	42.55	4	43.33	42.00	3	4,313	0.07%
2020/01/17	6	43.45	4	43.56	43.50	2	4,320	0.05%
2020/01/16	7	45.87	18	45.80	44.00	-11	4,334	-0.25%
2020/01/15	6	44.58	5	42.90	44.65	1	4,341	0.02%
2020/01/14	8	41.84	6	42.00	41.80	2	4,405	0.05%
2020/01/13	7	41.38	4	40.99	41.00	3	4,483	0.07%
2020/01/10	4	41.80	16	41.20	41.45	-12	4,519	-0.27%
2020/01/09	5	40.14	0	0.00	40.00	5	4,537	0.11%
2020/01/08	8	39.17	4	39.05	39.00	4	4,609	0.09%
2020/01/07	4	39.68	9	40.13	39.20	-5	4,646	-0.11%
2020/01/06	6	39.97	0	0.00	40.00	6	4,621	0.13%
2020/01/03	4	39.94	12	40.12	39.50	-8	4,578	-0.17%
2020/01/02	20	41.35	0	0.00	41.35	20	4,536	0.44%
2019/12/31	12	41.22	0	0.00	40.30	12	4,494	0.27%
2019/12/30	8	40.70	3	41.45	40.70	5	4,397	0.11%
2019/12/27	9	45.54	11	45.51	45.20	-2	4,307	-0.05%
2019/12/26	9	45.71	5	45.91	45.60	4	4,294	0.09%
2019/12/25	7	45.46	9	46.64	45.65	-2	4,279	-0.05%
2019/12/24	8	47.63	11	47.76	47.00	-3	4,246	-0.07%
2019/12/23	7	47.65	4	45.80	47.40	3	4,216	0.07%
2019/12/20	8	45.06	7	45.10	45.55	1	4,137	0.02%
2019/12/19	8	45.61	7	45.64	45.15	1	4,117	0.02%
2019/12/18	7	45.15	5	45.25	44.80	2	4,057	0.05%
2019/12/17	5	47.74	5	47.30	47.00	0	3,959	0.00%
2019/12/16	6	47.90	5	48.30	47.00	1	3,870	0.03%
2019/12/13	4	53.40	11	54.50	51.00	-7	3,720	-0.19%
2019/12/12	5	52.76	0	0.00	54.00	5	3,618	0.14%
2019/12/11	5	56.30	1	57.80	56.30	4	3,422	0.12%
2019/12/10	4	64.10	0	0.00	62.50	4	3,203	0.12%
2019/12/02	0	0.00	51	59.17	58.00	-51	2,671	-1.91%
2019/11/29	0	0.00	4	59.78	58.00	-4	2,564	-0.16%
2019/11/28	0	0.00	45	59.33	61.30	-45	2,451	-1.84%
2019/11/27	0	0.00	45	54.83	56.60	-45	2,192	-2.05%
2019/11/26	0	0.00	57	49.08	52.10	-57	1,971	-2.89%
2019/11/25	0	0.00	19	48.98	49.00	-19	1,810	-1.05%
2019/11/22	3	47.00	0	0.00	46.95	3	1,769	0.17%
2019/11/21	4	46.40	0	0.00	47.50	4	1,754	0.23%
2019/11/20	4	46.79	0	0.00	46.50	4	1,741	0.23%
2019/11/19	4	47.56	9	47.66	47.40	-5	1,737	-0.29%
2019/11/18	0	0.00	64	49.51	47.80	-64	1,727	-3.70%
2019/11/15	23	47.16	35	49.05	49.60	-12	1,619	-0.74%
2019/11/14	19	45.21	0	0.00	45.60	19	1,557	1.22%
2019/11/13	14	46.98	15	47.08	46.00	-1	1,531	-0.07%
2019/11/12	5	45.62	0	0.00	45.95	5	1,484	0.34%
2019/11/11	19	44.45	0	0.00	43.25	19	1,441	1.32%
2019/11/08	0	0.00	46	47.59	47.80	-46	1,390	-3.31%
2019/11/07	14	47.11	69	48.42	47.35	-55	1,371	-4.01%
2019/11/06	0	0.00	26	47.21	47.35	-26	1,297	-2.00%
2019/11/05	0	0.00	35	47.88	46.95	-35	1,274	-2.75%
2019/11/04	3	48.90	50	48.74	48.15	-47	1,250	-3.76%
2019/11/01	6	48.69	13	47.64	47.80	-7	1,229	-0.57%
2019/10/31	0	0.00	1	46.30	47.40	-1	1,205	-0.08%
2019/10/30	3	46.05	0	0.00	44.90	3	1,166	0.26%
2019/10/29	11	41.39	4	41.88	41.90	7	1,122	0.62%
2019/10/28	9	42.44	4	42.41	43.50	5	1,083	0.46%
2019/10/25	9	39.59	0	0.00	39.55	9	1,031	0.87%
2019/10/24	10	38.38	0	0.00	38.70	10	1,006	0.99%
2019/10/23	37	39.90	0	0.00	39.45	37	958	3.86%
2019/10/22	0	0.00	25	39.00	40.60	-25	849	-2.94%
2019/10/21	15	36.69	9	36.65	36.95	6	689	0.87%
2019/10/17	7	31.70	0	0.00	32.50	7	532	1.31%
2019/10/16	0	0.00	31	29.98	30.20	-31	454	-6.83%
2019/10/08	0	0.00	3	25.50	25.75	-3	312	-0.96%
2019/09/27	0	0.00	15	26.00	25.75	-15	320	-4.68%
2019/09/11	3	25.35	4	25.60	25.35	-1	301	-0.33%
2019/09/09	9	26.55	0	0.00	26.55	9	291	3.09%
2019/09/06	3	26.93	0	0.00	26.80	3	284	1.05%
2019/09/04	4	27.09	0	0.00	27.00	4	276	1.45%
2019/09/03	11	27.07	0	0.00	26.90	11	269	4.08%
2019/08/28	7	26.20	6	26.20	26.00	1	236	0.42%
2019/08/27	0	0.00	1	25.95	26.05	-1	222	-0.45%
2019/08/22	0	0.00	7	25.65	25.75	-7	200	-3.49%
2019/08/21	0	0.00	13	25.80	25.70	-13	185	-7.01%
2019/08/19	0	0.00	1	24.85	25.25	-1	159	-0.63%
2019/08/16	0	0.00	8	23.49	23.75	-8	147	-5.43%
2019/08/14	0	0.00	3	21.65	21.95	-3	136	-2.19%
2019/08/12	0	0.00	2	22.10	22.15	-2	142	-1.40%
2019/08/07	0	0.00	4	22.10	22.10	-4	151	-2.63%
2019/08/06	0	0.00	5	21.50	22.05	-5	153	-3.26%
2019/08/05	0	0.00	2	22.68	22.50	-2	152	-1.31%
2019/08/02	0	0.00	3	22.73	22.80	-3	154	-1.94%
2019/07/31	0	0.00	1	23.40	23.45	-1	154	-0.65%
2019/07/30	0	0.00	6	24.30	23.55	-6	153	-3.90%
2019/07/23	0	0.00	2	24.90	24.30	-2	169	-1.18%
2019/07/22	0	0.00	1	24.40	24.20	-1	170	-0.59%
2019/07/12	0	0.00	8	23.80	23.80	-8	185	-4.32%
2019/07/11	0	0.00	5	23.50	23.75	-5	192	-2.60%
2019/07/10	4	23.90	2	23.83	24.00	2	200	1.00%
2019/07/09	0	0.00	13	23.91	23.80	-13	241	-5.39%
2019/07/08	0	0.00	8	23.92	24.05	-8	244	-3.28%
2019/07/04	0	0.00	3	23.48	23.65	-3	255	-1.17%
2019/07/02	3	23.30	0	0.00	23.50	3	261	1.15%
2019/07/01	5	22.99	0	0.00	23.50	5	263	1.90%
2019/06/18	0	0.00	2	22.35	22.20	-2	413	-0.48%
2019/06/14	3	22.87	0	0.00	22.95	3	483	0.62%
2019/06/13	10	22.49	0	0.00	22.50	10	558	1.79%
2019/06/06	5	22.03	1	22.00	22.00	4	619	0.65%
2019/06/05	7	22.06	1	22.05	22.05	6	629	0.95%
2019/06/04	10	22.10	1	22.05	22.00	9	633	1.42%
2019/06/03	0	0.00	2	22.15	22.20	-2	644	-0.31%
2019/05/27	6	22.20	9	22.21	22.40	-3	734	-0.41%
2019/05/24	6	22.28	1	22.25	22.25	5	763	0.66%
2019/05/23	7	22.26	0	0.00	22.20	7	788	0.89%
2019/05/22	0	0.00	2	23.05	22.50	-2	911	-0.22%
2019/05/20	0	0.00	11	23.57	23.25	-11	1,014	-1.08%
2019/05/17	0	0.00	8	23.93	23.95	-8	1,020	-0.78%
2019/05/16	0	0.00	7	23.79	23.95	-7	1,023	-0.68%
2019/05/15	7	23.67	2	24.40	24.15	5	1,046	0.48%
2019/05/14	16	22.80	0	0.00	23.45	16	1,064	1.50%
2019/05/13	24	23.00	2	23.00	22.90	22	1,071	2.05%
2019/05/10	26	23.16	1	22.90	22.85	25	1,077	2.32%
2019/05/09	4	23.60	0	0.00	23.25	4	1,091	0.37%
2019/05/08	4	23.95	0	0.00	24.00	4	1,105	0.36%
2019/05/07	22	24.23	0	0.00	24.20	22	1,185	1.86%
2019/05/06	14	23.90	0	0.00	23.80	14	1,215	1.15%
2019/05/03	18	24.59	0	0.00	24.60	18	1,214	1.48%
2019/05/02	26	24.54	0	0.00	24.70	26	1,212	2.14%
2019/04/30	10	24.02	0	0.00	24.10	10	1,217	0.82%
2019/04/22	4	25.85	0	0.00	25.65	4	1,261	0.32%
2019/04/18	4	26.20	3	25.95	25.50	1	1,283	0.08%
2019/04/16	33	26.58	0	0.00	26.50	33	1,329	2.48%
2019/04/15	18	26.45	0	0.00	26.90	18	1,361	1.32%
2019/04/12	6	26.00	3	25.92	25.60	3	1,445	0.21%
2019/04/10	1	25.55	0	0.00	25.55	1	1,462	0.07%
2019/04/09	4	26.18	0	0.00	25.65	4	1,460	0.27%
2019/04/03	3	26.15	0	0.00	26.10	3	1,451	0.21%
2019/04/02	14	26.08	0	0.00	26.05	14	1,449	0.97%
2019/04/01	8	26.00	0	0.00	26.20	8	1,444	0.55%
2019/03/29	20	25.02	0	0.00	25.00	20	1,425	1.40%
2019/03/28	19	25.21	0	0.00	25.05	19	1,416	1.34%
2019/03/27	8	26.03	0	0.00	25.85	8	1,402	0.57%
2019/03/26	18	26.07	0	0.00	25.90	18	1,399	1.29%
2019/03/22	6	27.07	0	0.00	26.75	6	1,382	0.43%
2019/03/21	12	27.33	0	0.00	27.45	12	1,363	0.88%
2019/03/20	39	26.97	0	0.00	27.05	39	1,297	3.01%
2019/03/18	2	26.05	0	0.00	27.05	2	1,227	0.16%
2019/03/15	2	25.93	0	0.00	25.85	2	1,148	0.17%
2019/03/13	11	26.60	0	0.00	26.60	11	1,129	0.97%
2019/03/12	5	26.20	0	0.00	26.05	5	1,106	0.45%
2019/03/11	4	25.99	0	0.00	25.95	4	1,096	0.36%
2019/03/08	1	25.55	0	0.00	25.95	1	1,087	0.09%
2019/03/07	4	25.73	0	0.00	25.50	4	1,081	0.37%
2019/02/13	0	0.00	1	23.60	24.50	-1	644	-0.16%
2019/02/12	0	0.00	1	23.85	23.50	-1	623	-0.16%
2019/02/11	0	0.00	2	24.00	23.70	-2	616	-0.32%
2019/01/23	1	21.70	0	0.00	21.70	1	460	0.22%
2019/01/22	2	21.70	0	0.00	21.70	2	459	0.44%
2019/01/17	0	0.00	3	22.20	21.80	-3	444	-0.67%
2018/08/09	0	0.00	5	21.76	21.85	-5	434	-1.15%
2018/08/06	0	0.00	1	21.40	21.65	-1	436	-0.23%
2018/08/03	0	0.00	2	21.40	21.40	-2	436	-0.46%
2018/08/01	0	0.00	1	22.25	22.30	-1	431	-0.23%
2018/07/31	0	0.00	4	22.20	22.70	-4	431	-0.93%
2018/07/26	1	22.90	0	0.00	23.00	1	425	0.23%
2018/07/20	2	22.20	0	0.00	22.55	2	420	0.48%
2018/07/18	0	0.00	1	22.80	23.00	-1	415	-0.24%
2018/07/12	2	22.30	0	0.00	22.50	2	413	0.48%
2018/07/11	9	22.58	0	0.00	22.20	9	407	2.21%
2018/06/04	0	0.00	5	21.52	21.50	-5	222	-2.24%
2018/05/30	0	0.00	6	20.43	20.40	-6	212	-2.83%
2018/05/29	0	0.00	6	20.73	20.80	-6	209	-2.86%
2018/05/28	0	0.00	36	20.58	20.95	-36	208	-17.30%
2018/05/25	0	0.00	13	20.44	20.85	-13	197	-6.58%
2018/05/24	0	0.00	1	19.30	19.35	-1	170	-0.59%
2018/05/22	0	0.00	1	19.30	19.30	-1	180	-0.55%
2018/05/21	0	0.00	1	19.25	19.35	-1	182	-0.55%
2018/04/24	0	0.00	9	18.73	18.80	-9	340	-2.65%
2018/04/19	5	19.54	0	0.00	19.40	5	372	1.34%
2018/04/18	5	19.23	0	0.00	19.20	5	383	1.30%
2018/04/10	1	20.30	0	0.00	20.15	1	762	0.13%
2018/03/13	6	20.61	0	0.00	20.75	6	1,464	0.41%
2018/03/09	2	21.55	0	0.00	21.30	2	1,536	0.13%
2018/03/08	2	21.13	0	0.00	21.10	2	1,615	0.12%
2018/02/12	7	20.99	0	0.00	20.85	7	2,049	0.34%
2018/02/07	7	21.85	0	0.00	21.45	7	2,050	0.34%
2018/02/06	9	21.96	0	0.00	21.25	9	2,042	0.44%
2018/01/29	14	24.63	0	0.00	24.70	14	2,005	0.70%
2018/01/26	18	24.76	0	0.00	24.25	18	2,002	0.90%
2018/01/25	6	25.48	0	0.00	24.80	6	1,989	0.30%
2018/01/05	380	29.51	0	0.00	28.80	380	1,775	21.40%	大買/鉅額交易