友輝 (4933)-台灣摩根士丹利券商分點個股進出

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

友輝

(4933)

可現股當沖

股價
56.9
漲跌
▼0.3
漲幅
-0.52%
成交量
115張
產業
上櫃光電類股
89人加入追蹤

立即追蹤
本地時間:13:35(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

友輝 (4933)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	22	57.12	0	0.00	57.20	22	621	3.54%
2024/04/16	0	0.00	15	56.34	56.00	-15	624	-2.40%
2024/04/15	5	58.68	0	0.00	58.80	5	625	0.80%
2024/04/12	18	59.52	0	0.00	59.40	18	629	2.86%
2024/04/11	14	59.51	13	59.35	59.40	1	634	0.16%
2024/04/10	15	59.11	14	58.85	59.00	1	633	0.16%
2024/04/09	10	59.86	24	59.16	59.00	-14	636	-2.20%
2024/04/08	10	58.63	25	58.38	58.70	-15	641	-2.34%
2024/04/03	6	57.98	9	57.94	57.90	-3	645	-0.46%
2024/04/02	4	57.90	14	57.84	57.80	-10	662	-1.51%
2024/04/01	28	58.21	17	58.18	58.20	11	678	1.62%
2024/03/29	0	0.00	13	57.72	57.70	-13	680	-1.91%
2024/03/28	5	58.36	18	58.02	57.80	-13	687	-1.89%
2024/03/27	3	58.13	13	57.95	58.20	-10	693	-1.44%
2024/03/26	45	58.82	17	58.03	57.90	28	698	4.01%
2024/03/25	16	58.32	20	58.20	58.40	-4	698	-0.57%
2024/03/22	9	58.41	24	58.33	58.30	-15	705	-2.13%
2024/03/21	3	58.50	33	58.29	58.50	-30	716	-4.19%
2024/03/20	1	58.50	8	58.43	58.10	-7	729	-0.96%
2024/03/19	1	57.70	11	57.99	57.70	-10	767	-1.30%
2024/03/18	29	58.01	23	57.55	58.40	6	932	0.64%
2024/03/15	0	0.00	40	57.32	56.80	-40	1,010	-3.96%
2024/03/14	70	58.01	18	57.79	58.00	52	1,027	5.06%
2024/03/13	0	0.00	32	58.72	57.60	-32	1,028	-3.11%
2024/03/12	0	0.00	3	59.97	59.60	-3	1,032	-0.29%
2024/03/11	5	60.10	2	60.60	59.20	3	1,044	0.29%
2024/03/08	2	61.75	0	0.00	60.70	2	1,077	0.19%
2024/03/07	0	0.00	2	64.45	63.60	-2	1,109	-0.18%
2024/03/06	34	64.31	1	64.00	64.40	33	1,106	2.98%
2024/03/05	55	63.02	1	63.00	63.60	54	1,101	4.90%
2024/03/04	49	63.34	0	0.00	63.20	49	1,101	4.45%
2024/03/01	38	62.90	4	62.75	62.60	34	1,098	3.10%
2024/02/29	47	63.14	8	62.98	63.60	39	1,101	3.54%
2024/02/27	33	62.18	22	61.67	62.40	11	1,108	0.99%
2024/02/26	55	63.01	9	62.94	62.80	46	1,107	4.15%
2024/02/23	12	62.46	17	61.66	61.40	-5	1,116	-0.45%
2024/02/22	34	64.30	7	64.60	62.90	27	1,124	2.40%
2024/02/21	298	66.34	0	0.00	67.30	298	1,090	27.32%	大買/鉅額交易
2024/02/20	61	65.21	1	66.30	67.00	60	1,053	5.69%
2024/02/19	60	62.68	0	0.00	62.60	60	1,004	5.97%
2024/02/16	86	62.48	0	0.00	62.80	86	1,010	8.51%
2024/02/15	142	61.75	0	0.00	61.30	142	1,004	14.14%	大買/鉅額交易
2024/02/05	38	60.11	0	0.00	59.90	38	1,000	3.80%
2024/02/02	128	61.66	0	0.00	61.20	128	1,002	12.76%	大買/鉅額交易
2024/02/01	75	61.15	1	62.30	61.40	74	998	7.41%
2024/01/31	29	60.01	0	0.00	59.50	29	970	2.99%
2024/01/30	40	59.83	1	59.90	59.60	39	968	4.03%
2024/01/29	53	59.45	2	59.75	59.60	51	968	5.26%
2024/01/26	15	58.29	1	58.10	58.10	14	958	1.46%
2024/01/25	7	58.37	4	58.18	58.00	3	961	0.31%
2024/01/24	16	58.85	0	0.00	58.10	16	964	1.66%
2024/01/23	46	58.39	0	0.00	59.10	46	969	4.74%
2024/01/22	18	56.87	0	0.00	56.90	18	966	1.86%
2024/01/19	7	55.91	0	0.00	56.20	7	986	0.71%
2024/01/18	0	0.00	13	54.95	55.00	-13	988	-1.32%
2024/01/17	3	55.07	22	54.98	55.50	-19	996	-1.91%
2024/01/16	6	55.05	0	0.00	54.80	6	1,011	0.59%
2024/01/15	20	55.44	0	0.00	55.80	20	1,022	1.96%
2024/01/12	10	55.10	0	0.00	54.80	10	1,055	0.95%
2024/01/11	7	56.00	0	0.00	55.60	7	1,062	0.66%
2024/01/10	18	56.69	0	0.00	57.00	18	1,068	1.68%
2024/01/09	33	57.51	0	0.00	56.70	33	1,112	2.97%
2024/01/08	36	58.14	0	0.00	57.60	36	1,131	3.18%
2024/01/05	46	57.88	0	0.00	58.30	46	1,214	3.79%
2024/01/04	26	57.44	0	0.00	57.10	26	1,269	2.05%
2024/01/03	48	57.58	0	0.00	57.50	48	1,301	3.69%
2024/01/02	129	57.96	7	57.63	58.00	122	1,325	9.21%	大買/鉅額交易
2023/12/29	79	56.63	14	56.41	56.70	65	1,397	4.65%
2023/12/28	19	57.06	38	57.06	56.70	-19	1,550	-1.23%
2023/12/27	21	57.38	47	57.13	57.60	-26	1,588	-1.64%
2023/12/26	31	54.87	9	54.64	55.00	22	1,585	1.39%
2023/12/25	5	53.86	27	54.10	53.80	-22	1,600	-1.37%
2023/12/22	3	54.50	20	54.90	54.50	-17	1,610	-1.06%
2023/12/21	3	55.40	25	55.60	55.40	-22	1,627	-1.35%
2023/12/20	6	57.02	23	56.71	56.60	-17	1,624	-1.05%
2023/12/19	26	56.54	39	56.25	56.80	-13	1,626	-0.80%
2023/12/18	17	57.09	42	56.87	56.20	-25	1,625	-1.54%
2023/12/15	0	0.00	59	58.05	57.50	-59	1,623	-3.63%
2023/12/14	0	0.00	213	60.28	59.10	-213	1,610	-13.23%	大賣/鉅額交易
2023/12/13	54	65.07	180	65.41	61.60	-126	1,577	-7.99%	大賣/鉅額交易
2023/12/12	24	63.74	162	63.55	65.10	-138	1,415	-9.75%	大賣/鉅額交易
2023/12/11	0	0.00	36	58.61	59.20	-36	1,355	-2.65%
2023/12/08	2	57.20	16	57.48	57.00	-14	1,351	-1.04%
2023/12/07	10	56.85	0	0.00	57.00	10	1,375	0.73%
2023/12/06	19	58.10	0	0.00	58.00	19	1,390	1.37%
2023/12/05	4	59.65	62	59.12	59.00	-58	1,387	-4.18%
2023/12/04	49	58.10	78	57.65	58.90	-29	1,364	-2.13%
2023/12/01	13	55.63	5	55.16	55.50	8	1,347	0.59%
2023/11/30	5	55.00	33	55.26	54.70	-28	1,380	-2.03%
2023/11/29	16	55.38	27	55.18	55.30	-11	1,406	-0.78%
2023/11/28	0	0.00	27	54.43	54.80	-27	1,476	-1.83%
2023/11/27	9	54.47	2	55.35	54.20	7	1,550	0.45%
2023/11/24	22	55.35	0	0.00	55.60	22	1,582	1.39%
2023/11/22	0	0.00	26	54.88	54.70	-26	1,579	-1.65%
2023/11/21	0	0.00	57	53.90	55.50	-57	1,562	-3.65%
2023/11/20	0	0.00	41	52.37	52.30	-41	1,535	-2.67%
2023/11/17	21	52.43	41	52.35	52.30	-20	1,532	-1.31%
2023/11/16	2	52.50	43	52.44	52.20	-41	1,529	-2.68%
2023/11/15	7	52.80	63	52.54	52.90	-56	1,526	-3.67%
2023/11/14	7	52.91	21	52.65	52.80	-14	1,520	-0.92%
2023/11/13	47	53.16	47	53.14	52.50	0	1,539	0.00%
2023/11/10	26	53.11	50	53.06	53.10	-24	1,539	-1.56%
2023/11/09	0	0.00	36	54.68	54.30	-36	1,542	-2.33%
2023/11/08	14	53.56	18	53.53	53.60	-4	1,537	-0.26%
2023/11/07	1	53.30	28	53.61	53.30	-27	1,541	-1.75%
2023/11/06	0	0.00	15	54.06	54.40	-15	1,552	-0.97%
2023/11/03	0	0.00	7	52.53	52.50	-7	1,551	-0.45%
2023/11/02	0	0.00	26	52.67	52.80	-26	1,551	-1.68%
2023/11/01	25	51.92	12	51.77	51.80	13	1,572	0.83%
2023/10/31	25	52.81	48	53.37	51.60	-23	1,575	-1.46%
2023/10/30	53	54.48	0	0.00	53.30	53	1,558	3.40%
2023/10/27	0	0.00	29	57.33	56.60	-29	1,540	-1.88%
2023/10/26	39	56.79	4	57.30	56.10	35	1,523	2.30%
2023/10/25	18	58.16	0	0.00	57.50	18	1,514	1.19%
2023/10/24	21	59.41	0	0.00	59.00	21	1,503	1.40%
2023/10/23	22	59.90	0	0.00	60.00	22	1,483	1.48%
2023/10/20	31	57.90	0	0.00	60.00	31	1,469	2.11%
2023/10/19	40	57.79	0	0.00	57.20	40	1,434	2.79%
2023/10/18	21	57.82	0	0.00	59.00	21	1,419	1.48%
2023/10/17	57	57.97	51	62.30	58.10	6	1,401	0.43%
2023/10/16	5	62.00	28	62.42	62.30	-23	1,353	-1.70%
2023/10/13	5	62.48	125	62.89	61.40	-120	1,325	-9.05%	大賣/鉅額交易
2023/10/12	44	61.20	6	61.03	61.30	38	1,236	3.07%
2023/10/11	161	54.73	8	56.24	55.80	153	1,172	13.05%	大買/鉅額交易
2023/10/06	51	57.31	47	57.28	56.40	4	1,136	0.35%
2023/10/05	99	58.75	43	57.67	56.70	56	1,105	5.07%
2023/10/04	342	57.39	186	56.64	57.20	156	1,019	15.29%	大買/大賣/鉅額交易
2023/10/03	201	53.02	0	0.00	55.60	201	860	23.35%	大買/鉅額交易
2023/10/02	41	50.11	3	50.60	50.60	38	804	4.72%
2023/09/28	42	50.90	36	50.89	50.30	6	790	0.76%
2023/09/27	20	50.67	35	49.58	51.30	-15	771	-1.95%
2023/09/26	102	50.10	0	0.00	49.65	102	752	13.56%	大買/鉅額交易
2023/09/25	8	48.15	0	0.00	48.30	8	725	1.10%
2023/09/22	41	46.90	0	0.00	47.15	41	720	5.69%
2023/09/21	81	48.23	16	48.14	47.80	65	711	9.14%
2023/09/20	70	49.32	0	0.00	49.60	70	700	9.99%
2023/09/19	12	48.90	15	48.66	48.50	-3	690	-0.43%
2023/09/18	4	49.43	6	49.42	49.55	-2	682	-0.29%
2023/09/15	12	48.58	17	48.59	48.85	-5	674	-0.74%
2023/09/14	9	49.83	16	48.84	48.95	-7	666	-1.05%
2023/09/13	2	48.15	95	48.41	48.10	-93	645	-14.41%
2023/09/12	1	47.10	154	47.60	48.80	-153	626	-24.41%	大賣/鉅額交易
2023/09/11	3	47.80	48	47.67	48.75	-45	596	-7.54%
2023/09/08	10	45.55	7	45.83	45.00	3	566	0.53%
2023/09/07	16	46.26	17	46.34	46.05	-1	553	-0.18%
2023/09/06	27	47.09	31	47.93	47.00	-4	537	-0.74%
2023/09/05	1	50.30	47	50.76	49.75	-46	513	-8.96%
2023/09/04	8	49.16	0	0.00	49.35	8	472	1.69%
2023/09/01	188	50.61	0	0.00	50.00	188	440	42.65%	大買/鉅額交易
2023/08/31	171	48.56	0	0.00	48.50	171	365	46.79%	大買/鉅額交易
2023/08/29	0	0.00	13	43.03	43.10	-13	244	-5.33%
2023/08/24	1	39.70	0	0.00	39.70	1	221	0.45%
2023/08/23	2	39.60	0	0.00	39.60	2	219	0.91%
2023/08/22	5	40.11	0	0.00	39.85	5	218	2.29%
2023/08/21	5	40.65	0	0.00	40.75	5	214	2.33%
2023/07/17	1	36.60	0	0.00	36.75	1	46	2.13%
2023/06/14	0	0.00	9	36.03	36.30	-9	39	-23.07%
2023/06/13	0	0.00	1	36.45	36.30	-1	38	-2.57%
2023/06/09	0	0.00	27	35.77	36.00	-27	37	-72.91%
2023/06/07	0	0.00	5	35.08	35.00	-5	36	-13.61%
2023/06/05	0	0.00	1	34.50	34.85	-1	37	-2.63%
2023/05/31	0	0.00	2	34.43	34.85	-2	40	-4.89%
2023/05/25	0	0.00	9	34.27	34.35	-9	45	-19.77%
2023/05/24	0	0.00	5	34.31	34.35	-5	44	-11.13%
2023/05/23	0	0.00	1	34.45	34.35	-1	44	-2.23%
2023/05/19	0	0.00	2	34.40	34.60	-2	45	-4.42%
2023/05/16	0	0.00	7	34.19	34.30	-7	47	-14.80%
2023/04/11	0	0.00	1	34.95	34.95	-1	49	-2.01%
2023/03/02	0	0.00	1	34.90	35.05	-1	39	-2.55%
2023/01/30	0	0.00	6	31.11	31.05	-6	19	-30.48%
2022/12/06	0	0.00	2	31.95	32.00	-2	21	-9.38%
2022/11/28	0	0.00	1	31.60	31.80	-1	20	-4.77%
2022/11/23	0	0.00	2	31.38	31.35	-2	21	-9.52%
2022/11/17	0	0.00	3	31.17	31.35	-3	23	-12.81%
2022/11/15	0	0.00	2	31.25	31.20	-2	24	-8.23%
2022/11/07	0	0.00	1	30.75	30.45	-1	26	-3.81%
2022/10/26	0	0.00	1	29.60	30.15	-1	34	-2.88%
2022/10/12	0	0.00	2	29.60	29.75	-2	38	-5.21%
2022/10/07	0	0.00	1	30.90	31.10	-1	37	-2.65%
2022/10/06	0	0.00	2	30.83	31.15	-2	37	-5.31%
2022/10/05	0	0.00	3	31.12	31.15	-3	37	-7.99%
2022/10/04	0	0.00	2	31.20	31.25	-2	37	-5.31%
2022/09/30	0	0.00	2	30.95	31.30	-2	38	-5.22%
2022/09/26	0	0.00	1	32.75	32.40	-1	38	-2.62%
2022/09/21	0	0.00	1	33.25	33.25	-1	39	-2.53%
2022/09/14	0	0.00	1	33.65	33.50	-1	41	-2.39%
2022/09/13	0	0.00	1	33.60	33.50	-1	42	-2.37%
2022/08/16	1	33.50	0	0.00	33.35	1	44	2.24%
2022/08/05	1	33.30	0	0.00	33.10	1	42	2.37%
2022/08/04	1	33.05	0	0.00	33.00	1	42	2.34%
2022/07/25	0	0.00	1	35.05	35.05	-1	38	-2.59%
2022/07/19	0	0.00	1	35.05	35.05	-1	41	-2.39%
2022/07/14	0	0.00	1	34.60	34.95	-1	47	-2.12%
2022/07/13	0	0.00	3	34.03	34.10	-3	47	-6.38%
2022/07/12	0	0.00	2	33.90	33.90	-2	48	-4.14%
2022/07/08	0	0.00	1	34.25	34.45	-1	48	-2.06%
2022/07/06	0	0.00	3	34.00	34.00	-3	49	-6.09%
2022/07/05	0	0.00	5	34.48	34.50	-5	51	-9.78%
2022/07/01	0	0.00	9	34.79	34.65	-9	52	-17.26%
2022/06/30	0	0.00	7	36.06	35.90	-7	51	-13.52%
2022/06/24	0	0.00	3	36.62	36.65	-3	51	-5.78%
2022/06/23	0	0.00	3	36.52	36.55	-3	56	-5.33%
2022/06/22	0	0.00	6	36.76	36.75	-6	56	-10.64%
2022/06/21	0	0.00	3	37.45	37.45	-3	55	-5.39%
2022/06/08	0	0.00	2	39.15	39.35	-2	68	-2.93%
2022/06/07	0	0.00	1	39.30	39.15	-1	69	-1.45%
2022/06/06	0	0.00	1	39.35	39.30	-1	69	-1.44%
2022/06/01	0	0.00	1	39.25	39.25	-1	71	-1.41%
2022/05/30	0	0.00	1	39.00	39.15	-1	71	-1.40%
2022/05/24	0	0.00	1	39.15	39.00	-1	74	-1.34%
2022/05/20	0	0.00	1	38.80	39.20	-1	75	-1.33%
2022/05/18	0	0.00	1	38.95	39.00	-1	75	-1.33%
2022/05/17	0	0.00	1	38.75	38.95	-1	76	-1.30%
2022/05/13	0	0.00	3	38.30	38.45	-3	77	-3.88%
2022/05/10	0	0.00	17	37.97	38.55	-17	79	-21.51%
2022/05/09	0	0.00	12	37.99	37.95	-12	79	-15.18%
2022/05/06	0	0.00	3	38.45	38.40	-3	78	-3.81%
2022/05/05	0	0.00	5	38.65	38.65	-5	77	-6.42%
2022/05/04	0	0.00	2	38.25	38.20	-2	77	-2.57%
2022/05/03	0	0.00	5	38.13	38.20	-5	77	-6.42%
2022/04/29	0	0.00	1	38.80	38.50	-1	78	-1.28%
2022/04/28	0	0.00	5	38.54	38.55	-5	78	-6.35%
2022/04/27	0	0.00	10	38.11	38.65	-10	78	-12.68%
2022/04/26	0	0.00	3	38.45	38.85	-3	77	-3.87%
2022/04/25	0	0.00	9	38.29	38.50	-9	77	-11.58%
2022/04/21	0	0.00	31	39.00	39.00	-31	79	-39.04%
2022/04/20	0	0.00	9	37.90	37.95	-9	76	-11.83%
2022/04/19	0	0.00	1	38.00	38.00	-1	76	-1.31%
2022/04/18	0	0.00	12	37.77	37.85	-12	77	-15.56%
2022/04/15	0	0.00	17	38.40	38.50	-17	76	-22.12%
2022/04/14	0	0.00	8	38.46	38.45	-8	77	-10.34%
2022/04/13	0	0.00	11	38.54	38.80	-11	78	-14.10%
2022/04/12	0	0.00	12	38.20	38.60	-12	77	-15.50%
2022/04/11	0	0.00	19	38.41	38.45	-19	77	-24.56%
2022/04/08	0	0.00	3	38.85	38.80	-3	75	-3.98%
2022/04/07	0	0.00	6	38.82	38.80	-6	75	-7.96%
2022/04/06	0	0.00	3	39.10	39.15	-3	75	-3.99%
2022/04/01	0	0.00	3	39.00	39.15	-3	74	-4.01%
2022/03/31	0	0.00	3	38.85	39.05	-3	75	-3.96%
2022/03/15	0	0.00	2	38.85	39.20	-2	91	-2.20%
2022/03/14	0	0.00	4	37.64	37.70	-4	83	-4.78%
2022/03/11	0	0.00	2	37.08	37.70	-2	84	-2.35%
2022/03/10	0	0.00	3	36.75	37.00	-3	85	-3.51%
2022/03/09	0	0.00	4	35.89	36.00	-4	85	-4.68%
2022/03/08	0	0.00	9	36.24	35.90	-9	85	-10.51%
2022/03/04	0	0.00	5	37.54	37.60	-5	85	-5.85%
2022/03/03	0	0.00	6	37.76	37.65	-6	86	-6.93%
2022/02/23	0	0.00	9	37.55	37.50	-9	88	-10.22%
2022/02/21	0	0.00	13	37.79	37.75	-13	97	-13.38%
2022/02/18	0	0.00	6	37.99	37.95	-6	97	-6.14%
2022/02/17	0	0.00	2	37.95	38.10	-2	106	-1.87%
2022/02/16	0	0.00	6	37.71	37.95	-6	105	-5.68%
2022/02/15	0	0.00	2	37.63	37.65	-2	106	-1.87%
2022/02/09	0	0.00	9	38.39	38.50	-9	111	-8.08%
2022/02/08	0	0.00	9	38.18	38.25	-9	114	-7.86%
2022/02/07	0	0.00	5	37.61	38.05	-5	142	-3.51%
2022/01/26	0	0.00	1	37.25	37.30	-1	151	-0.66%
2022/01/25	0	0.00	2	37.65	37.60	-2	152	-1.31%
2022/01/24	0	0.00	2	37.98	37.90	-2	152	-1.31%
2022/01/21	0	0.00	1	38.15	38.10	-1	152	-0.66%
2022/01/20	0	0.00	3	38.25	38.25	-3	151	-1.97%
2022/01/19	0	0.00	1	37.85	37.90	-1	151	-0.66%
2022/01/17	0	0.00	5	37.80	37.80	-5	152	-3.29%
2022/01/14	0	0.00	3	37.05	37.80	-3	150	-1.99%
2022/01/12	0	0.00	4	37.99	37.95	-4	151	-2.65%
2022/01/11	0	0.00	4	37.96	37.95	-4	150	-2.65%
2022/01/10	0	0.00	3	38.12	37.95	-3	150	-1.99%
2022/01/07	0	0.00	3	37.05	37.45	-3	150	-2.00%
2021/12/14	0	0.00	6	36.55	36.60	-6	154	-3.87%
2021/12/13	0	0.00	6	37.30	36.85	-6	154	-3.88%
2021/11/29	0	0.00	3	33.98	34.85	-3	158	-1.90%
2021/11/05	0	0.00	3	36.27	36.05	-3	150	-1.99%
2021/11/04	10	36.68	25	36.91	37.40	-15	149	-10.02%
2021/11/03	0	0.00	1	33.15	35.85	-1	123	-0.81%
2021/11/02	0	0.00	6	32.91	32.60	-6	115	-5.19%
2021/11/01	0	0.00	30	32.62	32.90	-30	115	-26.05%
2021/10/29	0	0.00	16	32.70	32.75	-16	116	-13.72%
2021/10/28	0	0.00	12	32.58	32.75	-12	118	-10.11%
2021/10/27	0	0.00	7	32.38	32.35	-7	122	-5.72%
2021/10/26	0	0.00	23	32.52	32.35	-23	123	-18.58%
2021/10/25	0	0.00	17	32.03	32.05	-17	124	-13.67%
2021/10/22	0	0.00	11	31.95	32.00	-11	126	-8.67%
2021/10/21	0	0.00	17	32.10	32.20	-17	130	-13.06%
2021/10/20	0	0.00	42	31.74	31.75	-42	133	-31.35%
2021/10/19	0	0.00	13	31.12	31.15	-13	137	-9.44%
2021/10/18	0	0.00	10	30.93	30.85	-10	143	-6.98%
2021/10/15	0	0.00	29	30.80	30.75	-29	150	-19.31%
2021/10/14	0	0.00	13	30.47	30.80	-13	163	-7.95%
2021/10/13	0	0.00	16	30.64	30.60	-16	167	-9.55%
2021/10/12	0	0.00	12	31.00	30.90	-12	178	-6.74%
2021/10/08	0	0.00	20	31.08	31.10	-20	187	-10.66%
2021/10/07	0	0.00	12	30.74	30.70	-12	197	-6.07%
2021/10/05	0	0.00	3	29.75	30.30	-3	209	-1.43%
2021/10/01	0	0.00	10	31.18	31.00	-10	210	-4.75%
2021/09/30	0	0.00	11	30.91	30.90	-11	209	-5.26%
2021/09/28	0	0.00	23	31.46	31.40	-23	215	-10.67%
2021/09/27	0	0.00	16	31.64	31.80	-16	216	-7.39%
2021/09/22	0	0.00	1	30.80	30.70	-1	217	-0.46%
2021/09/17	0	0.00	26	31.94	31.85	-26	216	-11.99%
2021/09/16	0	0.00	8	31.95	32.10	-8	217	-3.67%
2021/09/15	0	0.00	8	32.06	32.05	-8	217	-3.68%
2021/09/14	0	0.00	16	32.45	32.60	-16	217	-7.36%
2021/09/13	0	0.00	14	32.58	32.40	-14	217	-6.42%
2021/09/10	0	0.00	11	32.87	32.90	-11	217	-5.06%
2021/09/09	4	33.18	3	33.17	33.00	1	219	0.46%
2021/09/08	16	33.25	0	0.00	33.00	16	221	7.22%
2021/09/06	0	0.00	9	34.16	34.40	-9	221	-4.06%
2021/09/03	0	0.00	18	34.27	34.20	-18	219	-8.21%
2021/09/02	0	0.00	12	34.41	34.00	-12	218	-5.49%
2021/09/01	0	0.00	24	34.30	34.30	-24	220	-10.89%
2021/08/31	0	0.00	26	34.09	34.05	-26	222	-11.69%
2021/08/30	0	0.00	31	34.25	34.15	-31	224	-13.83%
2021/08/27	0	0.00	30	34.46	34.40	-30	225	-13.30%
2021/08/26	0	0.00	29	34.50	34.40	-29	226	-12.81%
2021/08/25	0	0.00	13	34.72	34.90	-13	228	-5.69%
2021/08/24	0	0.00	10	34.39	34.30	-10	229	-4.35%
2021/08/23	0	0.00	17	34.72	35.05	-17	231	-7.34%
2021/08/20	0	0.00	17	34.07	34.20	-17	232	-7.31%
2021/08/19	0	0.00	4	34.08	34.55	-4	232	-1.72%
2021/08/18	0	0.00	10	33.57	34.65	-10	233	-4.29%
2021/08/17	0	0.00	5	34.15	33.90	-5	234	-2.13%
2021/08/16	0	0.00	16	34.47	34.65	-16	234	-6.81%
2021/08/13	0	0.00	11	35.16	35.10	-11	235	-4.68%
2021/08/12	0	0.00	11	36.56	36.60	-11	230	-4.78%
2021/08/11	0	0.00	8	36.41	36.20	-8	234	-3.41%
2021/08/10	0	0.00	12	36.65	36.50	-12	238	-5.03%
2021/07/28	0	0.00	5	39.15	39.20	-5	302	-1.65%
2021/07/26	18	39.79	0	0.00	39.80	18	327	5.49%
2021/07/22	0	0.00	3	39.10	39.00	-3	366	-0.82%
2021/07/21	0	0.00	3	38.30	38.45	-3	379	-0.79%
2021/07/20	51	38.67	0	0.00	38.05	51	380	13.40%
2021/07/15	1	39.90	0	0.00	39.90	1	406	0.25%
2021/07/12	0	0.00	4	42.45	42.35	-4	411	-0.97%
2021/07/09	0	0.00	3	41.83	42.20	-3	415	-0.72%
2021/07/08	0	0.00	4	42.53	42.80	-4	429	-0.93%
2021/07/06	0	0.00	6	42.42	42.35	-6	468	-1.28%
2021/07/05	0	0.00	10	41.26	41.35	-10	505	-1.98%
2021/07/02	0	0.00	11	40.65	40.75	-11	635	-1.73%
2021/07/01	0	0.00	7	40.44	40.65	-7	697	-1.00%
2021/06/30	0	0.00	15	40.56	40.60	-15	738	-2.03%
2021/06/29	0	0.00	10	40.55	40.30	-10	783	-1.28%
2021/06/28	0	0.00	11	40.52	40.55	-11	808	-1.36%
2021/06/25	0	0.00	12	40.12	40.30	-12	870	-1.38%
2021/06/24	0	0.00	17	40.19	40.25	-17	921	-1.84%
2021/06/23	0	0.00	13	40.07	40.10	-13	923	-1.41%
2021/06/22	0	0.00	21	39.64	39.60	-21	926	-2.27%
2021/06/21	0	0.00	9	39.56	39.50	-9	930	-0.97%
2021/06/18	0	0.00	8	40.04	40.00	-8	953	-0.84%
2021/06/17	0	0.00	17	40.33	40.40	-17	961	-1.77%
2021/06/16	0	0.00	18	39.98	39.90	-18	962	-1.87%
2021/06/15	0	0.00	23	39.95	39.85	-23	967	-2.38%
2021/06/11	0	0.00	17	39.54	39.60	-17	973	-1.75%
2021/06/10	0	0.00	16	39.66	39.70	-16	974	-1.64%
2021/06/09	0	0.00	15	39.84	39.80	-15	979	-1.53%
2021/06/08	0	0.00	20	40.28	40.30	-20	979	-2.04%
2021/06/07	0	0.00	19	39.91	40.40	-19	978	-1.94%
2021/06/04	0	0.00	16	39.92	39.85	-16	978	-1.64%
2021/06/03	0	0.00	16	40.51	40.50	-16	984	-1.63%
2021/06/02	0	0.00	16	40.60	40.55	-16	990	-1.62%
2021/06/01	0	0.00	27	41.17	41.40	-27	997	-2.71%
2021/05/19	0	0.00	3	38.20	38.40	-3	1,156	-0.26%
2021/05/18	12	36.17	0	0.00	37.60	12	1,168	1.03%
2021/05/17	2	34.08	0	0.00	34.30	2	1,173	0.17%
2021/05/14	0	0.00	9	37.79	36.85	-9	1,167	-0.77%
2021/05/13	5	37.22	7	35.42	36.95	-2	1,164	-0.17%
2021/05/12	16	38.67	15	38.67	37.50	1	1,171	0.09%
2021/05/11	9	41.58	4	43.65	40.20	5	1,197	0.42%
2021/05/10	10	43.92	3	43.58	44.10	7	1,199	0.58%
2021/05/07	3	43.37	0	0.00	43.90	3	1,220	0.25%
2021/05/05	7	42.02	3	41.98	41.85	4	1,223	0.33%
2021/05/04	11	41.34	0	0.00	41.85	11	1,224	0.90%
2021/05/03	2	44.50	4	44.10	43.80	-2	1,210	-0.17%
2021/04/28	15	47.42	0	0.00	46.45	15	1,204	1.25%
2021/04/27	6	46.72	0	0.00	47.30	6	1,187	0.51%
2021/04/26	27	46.34	0	0.00	46.30	27	1,173	2.30%
2021/04/23	2	44.80	0	0.00	46.10	2	1,173	0.17%
2021/04/22	114	46.39	45	45.81	44.65	69	1,171	5.89%	大買/
2021/04/21	85	46.96	27	46.61	46.70	58	1,151	5.04%
2021/04/20	54	46.11	25	46.20	46.00	29	1,150	2.52%
2021/04/19	98	45.25	1	45.50	45.45	97	1,156	8.39%
2021/04/16	63	45.16	19	45.10	45.20	44	1,150	3.82%
2021/04/15	48	44.19	2	44.43	44.50	46	1,143	4.02%
2021/04/14	76	43.71	31	43.35	43.50	45	1,143	3.94%
2021/04/13	50	44.33	33	45.72	43.80	17	1,144	1.48%
2021/04/09	37	47.28	59	47.48	46.50	-22	1,128	-1.95%
2021/04/08	45	50.33	13	49.49	48.55	32	1,100	2.91%
2021/04/07	38	46.25	52	46.35	47.85	-14	999	-1.40%
2021/04/06	33	44.84	9	45.94	45.90	24	1,002	2.39%
2021/04/01	7	44.41	22	44.51	44.15	-15	978	-1.53%
2021/03/30	0	0.00	90	44.12	44.50	-90	936	-9.61%
2021/03/29	157	43.63	2	44.15	44.85	155	884	17.52%	大買/鉅額交易
2021/03/24	0	0.00	4	41.33	40.85	-4	876	-0.46%
2021/03/23	8	42.18	105	42.43	41.30	-97	881	-11.00%	大賣/
2021/03/22	5	40.75	7	41.91	41.75	-2	869	-0.23%
2021/03/19	1	40.75	9	40.51	40.55	-8	885	-0.90%
2021/03/18	0	0.00	10	41.04	40.80	-10	920	-1.09%
2021/03/17	0	0.00	20	40.56	40.50	-20	955	-2.09%
2021/03/16	2	39.60	0	0.00	39.80	2	991	0.20%
2021/03/15	0	0.00	33	39.38	39.40	-33	1,060	-3.11%
2021/03/12	0	0.00	40	39.69	39.70	-40	1,185	-3.38%
2021/03/11	1	39.65	8	39.93	39.85	-7	1,295	-0.54%
2021/03/10	0	0.00	8	39.63	39.50	-8	1,334	-0.60%
2021/03/09	2	38.30	28	38.67	38.90	-26	1,371	-1.90%
2021/03/08	0	0.00	28	39.72	39.30	-28	1,426	-1.96%
2021/03/05	0	0.00	5	40.38	40.05	-5	1,486	-0.34%
2021/03/04	3	41.75	1	41.65	41.05	2	1,564	0.13%
2021/03/03	16	40.98	9	41.62	41.95	7	1,655	0.42%
2021/03/02	13	42.09	4	42.18	41.25	9	1,680	0.54%
2021/02/26	18	42.65	0	0.00	42.40	18	1,750	1.03%
2021/02/25	26	45.54	16	44.37	43.50	10	1,792	0.56%
2021/02/24	10	44.75	37	45.10	44.75	-27	1,938	-1.39%
2021/02/23	24	44.80	3	45.10	45.35	21	1,982	1.06%
2021/02/22	35	45.66	131	46.22	45.30	-96	1,969	-4.87%	大賣/
2021/02/19	33	43.34	0	0.00	45.00	33	1,935	1.70%
2021/02/18	58	41.98	2	41.80	42.35	56	1,907	2.94%
2021/02/17	72	41.08	0	0.00	41.30	72	1,906	3.78%
2021/02/05	18	39.48	0	0.00	39.20	18	1,895	0.95%
2021/02/04	8	39.78	0	0.00	39.40	8	1,892	0.42%
2021/02/03	15	39.97	0	0.00	39.80	15	1,889	0.79%
2021/02/02	47	41.36	90	41.47	40.00	-43	1,879	-2.29%
2021/02/01	19	40.48	0	0.00	40.75	19	1,841	1.03%
2021/01/29	25	40.53	0	0.00	40.10	25	1,827	1.37%
2021/01/28	8	39.74	0	0.00	39.65	8	1,806	0.44%
2021/01/27	14	39.43	0	0.00	39.20	14	1,801	0.78%
2021/01/26	46	39.88	0	0.00	40.05	46	1,793	2.57%
2021/01/25	20	39.70	5	40.15	39.25	15	1,789	0.84%
2021/01/22	121	38.94	0	0.00	39.05	121	1,799	6.73%	大買/鉅額交易
2021/01/21	137	37.30	0	0.00	37.55	137	1,797	7.62%	大買/鉅額交易
2021/01/20	62	36.89	0	0.00	36.05	62	1,804	3.44%
2021/01/19	38	39.22	0	0.00	38.75	38	1,790	2.12%
2021/01/18	57	38.90	15	38.77	39.20	42	1,787	2.35%
2021/01/15	13	39.97	8	39.79	39.10	5	1,783	0.28%
2021/01/13	12	40.98	0	0.00	41.00	12	1,779	0.67%
2021/01/12	44	39.76	11	40.00	40.80	33	1,768	1.87%
2021/01/11	64	40.39	0	0.00	40.15	64	1,759	3.64%
2021/01/08	39	40.10	0	0.00	39.90	39	1,769	2.20%
2021/01/07	48	40.13	0	0.00	40.20	48	1,766	2.72%
2021/01/06	23	41.34	14	40.88	39.70	9	1,761	0.51%
2021/01/05	10	41.03	4	40.90	41.25	6	1,745	0.34%
2020/12/30	0	0.00	94	42.20	42.05	-94	1,727	-5.44%
2020/12/29	38	42.56	71	42.78	43.95	-33	1,702	-1.94%
2020/12/28	8	41.19	0	0.00	41.30	8	1,636	0.49%
2020/12/25	23	41.26	0	0.00	40.60	23	1,618	1.42%
2020/12/24	15	41.09	0	0.00	41.40	15	1,605	0.93%
2020/12/23	45	40.24	0	0.00	40.50	45	1,595	2.82%
2020/12/21	4	38.63	0	0.00	40.30	4	1,583	0.25%
2020/12/16	16	41.03	0	0.00	41.00	16	1,563	1.02%
2020/12/15	4	40.15	0	0.00	40.00	4	1,561	0.26%
2020/12/14	9	41.86	0	0.00	42.10	9	1,544	0.58%
2020/12/11	17	41.25	0	0.00	40.80	17	1,567	1.08%
2020/12/10	5	43.55	0	0.00	42.80	5	1,542	0.32%
2020/12/09	14	45.36	0	0.00	45.20	14	1,523	0.92%
2020/12/08	5	46.41	174	46.13	46.30	-169	1,460	-11.57%	大賣/鉅額交易
2020/12/07	42	41.89	0	0.00	44.65	42	1,343	3.13%
2020/12/04	64	40.65	0	0.00	40.60	64	1,253	5.11%
2020/12/03	50	40.42	8	41.09	40.05	42	1,222	3.43%
2020/12/02	23	42.03	0	0.00	41.00	23	1,203	1.91%
2020/12/01	39	40.89	0	0.00	40.50	39	1,162	3.35%
2020/11/30	10	41.52	0	0.00	40.35	10	1,135	0.88%
2020/11/27	63	39.40	0	0.00	41.30	63	1,097	5.74%
2020/11/26	97	37.53	5	37.52	37.55	92	1,073	8.57%
2020/11/25	208	37.95	24	37.75	37.40	184	1,071	17.17%	大買/鉅額交易
2020/11/24	30	36.14	0	0.00	36.25	30	1,000	3.00%
2020/11/23	0	0.00	18	36.90	36.55	-18	969	-1.86%
2020/11/02	0	0.00	2	29.30	29.25	-2	731	-0.27%
2020/10/30	2	30.30	2	30.10	29.45	0	727	0.00%
2020/10/28	1	30.70	0	0.00	30.35	1	706	0.14%
2020/10/27	1	29.70	0	0.00	29.60	1	687	0.15%
2020/10/26	4	29.48	0	0.00	29.45	4	684	0.58%
2020/10/19	0	0.00	3	30.17	30.10	-3	667	-0.45%
2020/10/14	14	29.51	0	0.00	29.45	14	643	2.17%
2020/10/13	9	29.22	0	0.00	29.05	9	641	1.40%
2020/10/08	2	29.95	0	0.00	29.90	2	635	0.31%
2020/10/07	0	0.00	13	29.55	30.35	-13	631	-2.06%
2020/10/06	8	28.70	12	28.94	29.50	-4	621	-0.64%
2020/10/05	3	28.28	4	28.75	28.50	-1	619	-0.16%
2020/09/30	2	28.40	0	0.00	28.40	2	632	0.32%
2020/09/28	12	28.29	7	28.40	28.35	5	631	0.79%
2020/09/25	3	27.80	4	27.95	27.95	-1	628	-0.16%
2020/09/24	0	0.00	1	29.75	28.70	-1	619	-0.16%
2020/09/23	0	0.00	17	29.72	29.60	-17	611	-2.78%
2020/09/22	13	29.43	9	29.79	29.60	4	605	0.66%
2020/09/18	0	0.00	11	31.35	31.30	-11	583	-1.88%
2020/09/17	0	0.00	27	31.88	32.00	-27	573	-4.71%
2020/09/16	0	0.00	20	32.25	32.10	-20	564	-3.54%
2020/09/15	0	0.00	7	31.61	31.85	-7	504	-1.39%
2020/07/10	0	0.00	6	25.77	25.80	-6	135	-4.44%
2020/06/12	0	0.00	3	22.40	22.55	-3	120	-2.50%
2020/06/09	0	0.00	1	22.80	22.55	-1	132	-0.75%
2020/05/14	0	0.00	3	21.25	21.30	-3	145	-2.06%
2020/04/06	0	0.00	6	18.38	18.55	-6	156	-3.85%
2020/04/01	0	0.00	3	18.40	18.40	-3	156	-1.92%
2020/03/30	0	0.00	3	18.00	18.20	-3	156	-1.91%
2020/03/27	0	0.00	4	18.33	18.30	-4	157	-2.55%
2020/03/26	0	0.00	3	18.10	18.15	-3	156	-1.92%
2020/03/23	0	0.00	14	16.83	16.50	-14	152	-9.17%
2020/03/19	0	0.00	7	16.44	16.05	-7	149	-4.69%
2020/03/17	0	0.00	14	17.89	18.05	-14	135	-10.30%
2020/03/16	0	0.00	8	18.73	18.70	-8	133	-6.00%
2020/03/13	7	18.19	3	18.10	18.70	4	130	3.07%
2020/03/11	0	0.00	31	22.51	22.20	-31	105	-29.47%
2020/03/09	0	0.00	1	23.25	22.85	-1	101	-0.99%
2020/03/06	0	0.00	12	24.02	23.50	-12	99	-12.03%
2020/03/04	0	0.00	5	23.99	23.80	-5	100	-4.98%
2020/03/03	0	0.00	7	23.71	23.90	-7	100	-6.96%
2020/03/02	0	0.00	17	23.23	23.35	-17	102	-16.57%
2020/02/27	0	0.00	2	23.60	23.80	-2	101	-1.96%
2020/02/26	0	0.00	5	24.06	24.00	-5	101	-4.91%
2020/02/25	0	0.00	6	23.86	23.95	-6	102	-5.85%
2020/02/24	0	0.00	1	24.15	24.05	-1	102	-0.97%
2020/02/20	0	0.00	3	24.10	24.15	-3	102	-2.92%
2020/02/19	0	0.00	3	24.18	24.05	-3	102	-2.92%
2020/02/18	0	0.00	4	23.85	23.85	-4	103	-3.88%
2020/02/17	0	0.00	11	23.79	23.90	-11	104	-10.52%
2020/02/14	0	0.00	11	23.84	24.00	-11	104	-10.50%
2020/02/13	0	0.00	5	23.90	23.90	-5	106	-4.72%
2020/02/12	0	0.00	16	23.63	23.80	-16	109	-14.66%
2020/02/11	0	0.00	8	23.51	23.50	-8	109	-7.32%
2020/02/10	1	23.10	16	23.16	23.35	-15	110	-13.61%
2020/02/07	1	23.90	0	0.00	23.50	1	110	0.91%
2020/02/06	1	23.85	0	0.00	23.85	1	112	0.89%
2020/01/20	0	0.00	1	26.35	26.30	-1	124	-0.80%
2019/12/31	0	0.00	6	25.83	26.30	-6	127	-4.71%
2019/12/30	0	0.00	3	25.65	25.55	-3	124	-2.41%
2019/12/27	0	0.00	8	25.74	25.65	-8	123	-6.48%
2019/12/26	0	0.00	8	25.70	25.70	-8	126	-6.31%
2019/12/25	0	0.00	21	25.73	25.70	-21	128	-16.32%
2019/12/24	0	0.00	5	25.46	25.50	-5	130	-3.84%
2019/12/23	0	0.00	57	25.30	25.15	-57	130	-43.56%
2019/12/20	0	0.00	4	25.89	25.90	-4	135	-2.94%
2019/12/19	0	0.00	12	25.78	25.85	-12	138	-8.65%
2019/12/18	0	0.00	31	25.93	25.85	-31	141	-21.90%
2019/12/17	0	0.00	15	26.03	25.90	-15	142	-10.50%
2019/12/16	0	0.00	15	25.90	25.85	-15	143	-10.45%
2019/12/13	0	0.00	8	25.94	25.75	-8	143	-5.56%
2019/12/12	0	0.00	24	26.13	26.05	-24	144	-16.66%
2019/12/11	0	0.00	2	26.10	26.05	-2	145	-1.37%
2019/12/09	0	0.00	10	26.02	26.10	-10	148	-6.72%
2019/12/06	0	0.00	26	25.44	25.45	-26	145	-17.87%
2019/12/05	0	0.00	23	25.38	25.30	-23	150	-15.28%
2019/12/04	0	0.00	15	25.29	25.25	-15	152	-9.85%
2019/12/03	0	0.00	24	25.57	25.50	-24	163	-14.72%
2019/12/02	0	0.00	23	25.57	25.50	-23	168	-13.69%
2019/11/29	0	0.00	18	25.74	25.60	-18	168	-10.66%
2019/11/28	0	0.00	12	25.74	25.70	-12	171	-6.98%
2019/11/27	0	0.00	10	25.52	25.80	-10	172	-5.80%
2019/11/26	0	0.00	3	25.32	25.30	-3	174	-1.72%
2019/11/25	0	0.00	8	25.40	25.40	-8	175	-4.57%
2019/11/22	0	0.00	8	25.25	25.30	-8	177	-4.50%
2019/11/21	0	0.00	6	25.17	25.15	-6	178	-3.36%
2019/11/20	0	0.00	16	25.35	25.40	-16	179	-8.91%
2019/11/19	0	0.00	3	25.47	25.45	-3	182	-1.65%
2019/11/18	0	0.00	10	25.27	25.35	-10	183	-5.44%
2019/11/15	0	0.00	4	25.15	25.30	-4	186	-2.14%
2019/11/14	0	0.00	7	25.16	25.30	-7	188	-3.71%
2019/11/13	0	0.00	4	25.34	25.40	-4	189	-2.11%
2019/11/11	0	0.00	3	25.98	25.40	-3	201	-1.49%
2019/11/08	0	0.00	8	26.31	26.35	-8	209	-3.82%
2019/11/07	0	0.00	5	26.30	26.45	-5	215	-2.32%
2019/10/28	0	0.00	15	26.12	26.10	-15	327	-4.59%
2019/10/25	0	0.00	11	25.95	25.90	-11	419	-2.62%
2019/10/24	0	0.00	10	25.87	25.80	-10	449	-2.23%
2019/10/23	0	0.00	6	25.94	26.00	-6	458	-1.31%
2019/10/22	0	0.00	16	26.12	26.10	-16	466	-3.43%
2019/10/21	0	0.00	11	26.05	26.00	-11	478	-2.30%
2019/10/18	0	0.00	17	26.23	26.20	-17	495	-3.43%
2019/10/17	0	0.00	15	26.18	26.10	-15	503	-2.98%
2019/10/14	0	0.00	10	26.46	26.45	-10	559	-1.79%
2019/10/09	0	0.00	16	26.65	26.60	-16	599	-2.67%
2019/10/08	0	0.00	9	26.92	26.90	-9	635	-1.42%
2019/10/07	0	0.00	7	26.80	26.85	-7	648	-1.08%
2019/10/04	0	0.00	6	27.24	27.20	-6	667	-0.90%
2019/10/03	0	0.00	1	27.30	27.40	-1	713	-0.14%
2019/10/02	0	0.00	12	27.55	27.50	-12	718	-1.67%
2019/10/01	0	0.00	8	26.88	26.80	-8	718	-1.11%
2019/09/27	0	0.00	10	27.07	27.15	-10	720	-1.39%
2019/09/26	0	0.00	4	27.33	27.40	-4	722	-0.55%
2019/09/24	0	0.00	12	28.03	27.95	-12	727	-1.65%
2019/09/23	0	0.00	14	28.18	28.10	-14	760	-1.84%
2019/09/20	0	0.00	8	28.50	28.45	-8	778	-1.03%
2019/09/19	0	0.00	14	28.15	28.20	-14	782	-1.79%
2019/09/18	0	0.00	1	28.30	28.20	-1	785	-0.13%
2019/09/09	3	29.33	0	0.00	28.80	3	793	0.38%
2019/09/06	3	29.92	0	0.00	29.95	3	791	0.38%
2019/09/05	25	30.34	0	0.00	30.20	25	798	3.13%
2019/09/04	24	29.65	0	0.00	29.75	24	834	2.88%
2019/09/03	11	29.42	0	0.00	29.30	11	843	1.30%
2019/09/02	28	29.13	0	0.00	29.30	28	844	3.31%
2019/08/30	3	29.23	0	0.00	29.05	3	843	0.36%
2019/08/29	25	29.17	0	0.00	29.00	25	845	2.96%
2019/08/28	20	28.67	0	0.00	28.70	20	846	2.36%
2019/08/27	29	28.66	0	0.00	28.45	29	848	3.42%
2019/08/26	21	28.84	0	0.00	28.65	21	859	2.44%
2019/08/23	28	29.02	0	0.00	29.25	28	864	3.24%
2019/08/22	17	29.16	0	0.00	28.80	17	881	1.93%
2019/08/21	24	28.97	0	0.00	29.10	24	885	2.71%
2019/08/20	19	29.15	0	0.00	28.90	19	886	2.14%
2019/08/19	21	28.66	0	0.00	28.75	21	893	2.35%
2019/08/16	14	28.33	0	0.00	28.25	14	900	1.55%
2019/08/15	43	27.98	0	0.00	28.15	43	909	4.73%
2019/08/14	24	29.96	0	0.00	29.90	24	929	2.58%
2019/08/13	13	29.81	4	30.70	29.80	9	959	0.94%
2019/08/07	5	30.45	12	30.39	30.25	-7	1,000	-0.70%
2019/08/02	3	31.15	7	31.57	31.35	-4	1,017	-0.39%
2019/07/30	0	0.00	59	33.89	33.00	-59	995	-5.93%
2019/07/25	3	32.05	0	0.00	32.05	3	863	0.35%
2019/07/24	3	33.05	0	0.00	32.50	3	867	0.35%
2019/07/23	3	33.27	0	0.00	32.85	3	878	0.34%
2019/07/19	3	32.25	0	0.00	32.70	3	901	0.33%
2019/07/17	18	33.11	0	0.00	33.00	18	987	1.82%
2019/07/16	0	0.00	4	33.95	33.30	-4	1,002	-0.40%
2019/07/15	4	33.58	23	33.56	33.85	-19	1,100	-1.73%
2019/07/12	10	31.77	23	32.26	32.80	-13	1,072	-1.21%
2019/07/11	7	30.95	5	31.45	30.95	2	1,060	0.19%
2019/07/10	0	0.00	1	31.10	31.20	-1	1,069	-0.09%
2019/06/18	3	29.15	0	0.00	28.65	3	1,977	0.15%
2019/06/14	0	0.00	2	29.73	29.20	-2	2,048	-0.10%
2019/06/13	4	29.41	6	29.50	29.50	-2	2,085	-0.10%
2019/06/11	5	28.55	0	0.00	29.30	5	2,209	0.23%
2019/06/06	9	28.37	0	0.00	28.20	9	2,303	0.39%
2019/06/05	47	28.49	0	0.00	28.60	47	2,335	2.01%
2019/06/04	5	28.70	0	0.00	28.15	5	2,333	0.21%
2019/05/31	5	30.15	21	29.81	29.60	-16	2,330	-0.69%
2019/05/30	6	29.00	12	29.10	29.50	-6	2,316	-0.26%
2019/05/29	5	29.43	8	29.35	28.75	-3	2,313	-0.13%
2019/05/28	16	28.26	0	0.00	29.15	16	2,295	0.70%
2019/05/27	15	27.95	0	0.00	28.00	15	2,289	0.66%
2019/05/24	14	28.88	0	0.00	28.00	14	2,288	0.61%
2019/05/23	96	27.47	17	27.54	28.35	79	2,278	3.47%
2019/05/22	56	28.59	0	0.00	27.70	56	2,274	2.46%
2019/05/21	213	27.64	0	0.00	28.50	213	2,264	9.41%	大買/鉅額交易
2019/05/20	13	29.08	0	0.00	27.40	13	2,241	0.58%
2019/05/17	5	31.34	0	0.00	30.40	5	2,206	0.23%
2019/05/16	15	30.15	0	0.00	30.30	15	2,182	0.69%
2019/05/15	13	29.55	0	0.00	29.95	13	2,158	0.60%
2019/05/14	26	28.55	0	0.00	29.40	26	2,162	1.20%
2019/05/13	62	29.23	0	0.00	29.20	62	2,153	2.88%
2019/05/10	152	28.88	0	0.00	28.85	152	2,141	7.10%	大買/鉅額交易
2019/05/09	81	29.35	0	0.00	28.50	81	2,129	3.80%
2019/05/08	22	29.98	0	0.00	30.50	22	2,111	1.04%
2019/05/07	14	30.47	0	0.00	30.50	14	2,106	0.66%
2019/04/30	4	30.50	0	0.00	30.60	4	2,044	0.20%
2019/04/29	9	30.27	0	0.00	29.90	9	2,030	0.44%
2019/04/26	4	31.35	0	0.00	31.40	4	2,011	0.20%
2019/04/25	8	32.03	2	33.08	31.40	6	1,991	0.30%
2019/04/23	0	0.00	9	34.82	33.10	-9	1,924	-0.47%
2019/04/22	0	0.00	38	36.86	36.75	-38	1,843	-2.06%
2019/04/19	27	37.24	29	36.95	37.30	-2	1,809	-0.11%
2019/04/18	10	35.22	3	35.30	34.70	7	1,688	0.41%
2019/04/17	0	0.00	29	36.09	35.35	-29	1,676	-1.73%
2019/04/12	10	34.85	0	0.00	34.85	10	1,602	0.62%
2019/04/11	12	35.65	0	0.00	35.15	12	1,568	0.77%
2019/04/10	1	36.40	6	36.97	36.40	-5	1,534	-0.33%
2019/04/09	6	36.40	14	37.75	36.20	-8	1,501	-0.53%
2019/04/08	14	38.47	17	39.72	37.95	-3	1,464	-0.20%
2019/04/03	4	38.80	9	39.08	38.80	-5	1,412	-0.35%
2019/04/02	5	36.55	6	36.20	36.65	-1	1,336	-0.07%
2019/04/01	15	36.45	52	37.50	37.15	-37	1,286	-2.88%
2019/03/28	16	33.86	0	0.00	34.00	16	1,073	1.49%
2019/03/26	25	32.47	0	0.00	32.60	25	924	2.71%
2019/03/25	48	32.22	0	0.00	31.20	48	827	5.80%
2018/11/14	0	0.00	19	20.69	20.90	-19	138	-13.71%
2018/05/02	0	0.00	1	19.25	19.30	-1	50	-1.97%
2018/04/30	0	0.00	1	19.10	19.25	-1	50	-1.98%
2018/04/27	0	0.00	2	18.98	19.15	-2	51	-3.87%
2018/04/26	0	0.00	1	18.85	19.00	-1	60	-1.64%
2018/04/25	0	0.00	5	19.01	19.15	-5	60	-8.24%
2018/04/24	0	0.00	13	19.23	19.25	-13	60	-21.59%
2018/04/23	0	0.00	3	19.55	19.50	-3	59	-5.01%
2018/04/20	0	0.00	12	19.55	19.65	-12	60	-19.70%
2018/04/19	0	0.00	2	19.60	19.75	-2	60	-3.33%
2018/04/18	0	0.00	1	19.80	19.80	-1	58	-1.70%
2018/04/17	0	0.00	4	19.75	19.85	-4	58	-6.78%
2018/04/02	0	0.00	2	20.33	20.30	-2	64	-3.11%
2018/03/01	0	0.00	1	20.20	20.35	-1	69	-1.45%
2018/02/23	0	0.00	1	20.25	20.40	-1	70	-1.42%
2018/02/22	0	0.00	3	20.00	19.95	-3	71	-4.23%
2018/02/12	0	0.00	4	19.58	19.65	-4	72	-5.51%
2018/02/09	0	0.00	7	19.66	19.60	-7	71	-9.84%
2018/02/08	0	0.00	8	20.13	20.45	-8	68	-11.71%
2018/02/07	0	0.00	5	20.67	20.55	-5	67	-7.40%
2018/01/05	0	0.00	3	21.63	21.55	-3	77	-3.88%