宇智 (6470)-台灣摩根士丹利券商分點個股進出

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

宇智

(6470)

可現股當沖

股價
52.5
漲跌
▼0.4
漲幅
-0.76%
成交量
336張
產業
上櫃通信網路類股
158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

宇智 (6470)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
2024/12/13	30	52.59	0	0.00	52.50	30	364	8.23%
2024/12/11	0	0.00	1	54.20	53.90	-1	354	-0.28%
2024/12/10	1	61.20	0	0.00	59.80	1	288	0.35%
2024/12/09	0	0.00	7	61.47	61.90	-7	240	-2.91%
2024/11/26	0	0.00	8	52.38	52.10	-8	106	-7.55%
2024/11/25	80	52.63	0	0.00	53.20	80	105	76.03%
2024/11/22	17	49.79	0	0.00	49.95	17	99	17.14%
2024/11/06	0	0.00	1	52.10	52.00	-1	100	-1.00%
2024/10/28	1	51.30	0	0.00	51.10	1	119	0.83%
2024/10/24	1	51.70	0	0.00	51.60	1	121	0.82%
2024/10/23	1	51.80	0	0.00	51.80	1	122	0.82%
2024/10/22	1	51.60	0	0.00	51.40	1	123	0.81%
2024/10/07	2	53.35	0	0.00	53.20	2	134	1.49%
2024/09/19	0	0.00	1	51.40	51.70	-1	159	-0.63%
2024/09/18	0	0.00	1	52.00	51.40	-1	171	-0.58%
2024/09/13	0	0.00	2	52.30	52.30	-2	188	-1.06%
2024/08/30	9	49.98	0	0.00	50.00	9	188	4.77%
2024/08/15	2	49.18	0	0.00	49.10	2	204	0.98%
2024/08/14	7	48.92	0	0.00	48.90	7	203	3.44%
2024/08/08	12	48.54	1	48.15	48.25	11	203	5.40%
2024/08/07	31	48.43	0	0.00	48.70	31	208	14.85%
2024/08/06	10	45.37	3	46.97	45.05	7	207	3.38%
2024/08/05	0	0.00	5	48.60	47.00	-5	201	-2.48%
2024/07/30	0	0.00	17	51.43	52.10	-17	202	-8.38%
2024/07/29	0	0.00	9	52.04	51.50	-9	205	-4.39%
2024/07/26	0	0.00	2	52.20	52.80	-2	206	-0.97%
2024/07/23	0	0.00	0.3	53.60	53.20	-0.3	207	-0.17%
2024/07/22	0	0.00	8	54.13	53.00	-8	206	-3.87%
2024/07/19	0	0.00	3	55.73	55.30	-3	202	-1.48%
2024/07/18	0	0.00	6	56.20	55.80	-6	201	-2.98%
2024/07/17	5	56.74	0	0.00	56.50	5	200	2.49%
2024/07/12	17	56.66	0	0.00	56.70	17	202	8.38%
2024/07/11	1	56.80	0	0.00	56.70	1	202	0.49%
2024/07/09	0	0.00	2	55.70	55.70	-2	205	-0.97%
2024/07/03	2	58.90	0	0.00	58.40	2	209	0.96%
2024/07/02	7	58.70	0	0.00	58.80	7	204	3.43%
2024/07/01	7	59.21	0	0.00	59.10	7	205	3.40%
2024/06/28	9	59.34	0	0.00	59.40	9	205	4.39%
2024/06/27	14	59.49	0	0.00	59.20	14	204	6.85%
2024/06/26	6	59.90	4	59.75	59.80	2	202	0.99%
2024/06/24	14	58.91	7	59.61	58.70	7	192	3.63%
2024/06/21	5	58.62	0	0.00	59.80	5	185	2.70%
2024/06/19	0	0.00	2	57.10	57.10	-2	173	-1.15%
2024/06/18	0	0.00	1	57.40	57.70	-1	174	-0.57%
2024/06/17	2	57.40	0	0.00	57.80	2	176	1.13%
2024/06/13	0	0.00	2	56.30	56.50	-2	177	-1.13%
2024/06/12	0	0.00	1	56.60	56.10	-1	180	-0.55%
2024/06/11	2	57.25	0	0.00	56.50	2	186	1.07%
2024/06/07	0	0.00	3	56.93	57.20	-3	192	-1.56%
2024/06/06	0	0.00	1	56.70	56.70	-1	197	-0.51%
2024/06/04	2	57.90	0	0.00	57.70	2	217	0.92%
2024/05/31	3	57.30	0	0.00	57.30	3	232	1.29%
2024/05/28	6	57.83	0	0.00	58.20	6	268	2.24%
2024/05/27	2	57.45	0	0.00	57.50	2	266	0.75%
2024/05/23	0	0.00	1	56.80	56.60	-1	273	-0.37%
2024/05/22	1	57.50	0	0.00	57.50	1	274	0.36%
2024/05/08	21	57.18	0	0.00	57.70	21	288	7.27%
2024/05/07	0	0.00	1	56.90	57.10	-1	285	-0.35%
2024/05/03	0	0.00	1	56.40	56.50	-1	283	-0.35%
2024/05/02	0	0.00	4	56.58	56.10	-4	279	-1.43%
2024/04/29	3	55.40	0	0.00	55.40	3	275	1.09%
2024/04/26	1	55.10	0	0.00	54.90	1	275	0.36%
2024/04/25	1	55.10	0	0.00	54.80	1	277	0.36%
2024/04/24	0	0.00	1	54.90	55.30	-1	277	-0.36%
2024/04/22	0	0.00	1	55.50	55.30	-1	277	-0.36%
2024/04/19	0	0.00	3	55.03	55.50	-3	277	-1.08%
2024/04/18	0	0.00	1	55.00	55.60	-1	275	-0.36%
2024/04/17	0	0.00	1	54.90	55.00	-1	277	-0.36%
2024/04/16	0	0.00	1	55.20	54.40	-1	278	-0.36%
2024/04/15	0	0.00	1	56.80	56.10	-1	279	-0.36%
2024/04/12	0	0.00	2	57.10	57.30	-2	278	-0.72%
2024/04/11	0	0.00	1	56.70	56.70	-1	277	-0.36%
2024/04/08	2	56.80	0	0.00	56.60	2	269	0.74%
2024/04/03	0	0.00	2	57.30	57.20	-2	270	-0.74%
2024/04/01	3	56.70	0	0.00	56.70	3	268	1.12%
2024/03/29	3	56.83	1	56.60	56.60	2	268	0.75%
2024/03/28	3	57.13	2	57.60	57.00	1	270	0.37%
2024/03/26	0	0.00	1	57.00	55.90	-1	268	-0.37%
2024/03/21	0	0.00	2	56.80	56.70	-2	269	-0.74%
2024/03/20	0	0.00	5	56.54	56.70	-5	271	-1.84%
2024/03/19	0	0.00	1	56.00	55.90	-1	272	-0.37%
2024/03/18	0	0.00	6	55.53	55.80	-6	272	-2.20%
2024/03/15	17	54.99	12	55.26	55.50	5	274	1.82%
2024/03/14	3	55.80	6	55.65	55.40	-3	285	-1.05%
2024/03/13	0	0.00	2	57.20	56.50	-2	281	-0.71%
2024/03/12	7	57.49	0	0.00	57.80	7	277	2.52%
2024/03/11	8	58.00	0	0.00	57.60	8	273	2.92%
2024/03/08	0	0.00	8	60.53	59.80	-8	264	-3.03%
2024/03/07	0	0.00	3	62.20	61.80	-3	259	-1.16%
2024/03/06	0	0.00	16	62.78	63.30	-16	252	-6.34%
2024/03/05	0	0.00	12	63.22	63.70	-12	249	-4.82%
2024/03/04	6	61.22	0	0.00	60.70	6	221	2.71%
2024/03/01	3	61.33	0	0.00	60.60	3	219	1.36%
2024/02/27	2	62.10	36	60.85	60.60	-34	221	-15.37%
2024/02/26	6	60.33	0	0.00	61.00	6	219	2.73%
2024/02/23	4	61.50	0	0.00	60.40	4	223	1.79%
2024/02/22	0	0.00	4	60.90	60.90	-4	228	-1.75%
2024/02/21	0	0.00	1	60.50	61.00	-1	230	-0.43%
2024/02/20	0	0.00	1	59.90	60.20	-1	231	-0.43%
2024/02/19	15	60.39	0	0.00	60.10	15	230	6.51%
2024/02/16	22	58.86	0	0.00	59.20	22	233	9.42%
2024/02/15	9	57.23	0	0.00	57.70	9	234	3.85%
2024/02/05	0	0.00	7	61.31	61.00	-7	228	-3.06%
2024/02/02	2	61.90	1	61.60	61.70	1	233	0.43%
2024/01/31	9	61.94	0	0.00	61.80	9	246	3.65%
2024/01/29	9	62.30	0	0.00	62.40	9	249	3.61%
2024/01/24	19	62.95	0	0.00	63.30	19	257	7.39%
2024/01/23	5	62.60	0	0.00	62.60	5	261	1.91%
2024/01/19	7	61.47	0	0.00	61.60	7	264	2.65%
2024/01/18	0	0.00	3	61.00	60.40	-3	264	-1.14%
2024/01/17	0	0.00	7	61.83	61.00	-7	269	-2.60%
2024/01/10	0	0.00	6	62.20	62.00	-6	280	-2.14%
2024/01/09	0	0.00	2	62.65	62.40	-2	283	-0.70%
2024/01/08	1	64.10	1	63.70	63.20	0	285	0.00%
2023/12/29	1	64.60	0	0.00	64.60	1	300	0.33%
2023/12/28	2	64.60	4	64.90	64.60	-2	298	-0.67%
2023/12/27	5	65.06	9	65.01	64.80	-4	301	-1.33%
2023/12/26	7	64.49	6	64.50	64.80	1	303	0.33%
2023/12/25	2	64.30	0	0.00	64.30	2	306	0.65%
2023/12/20	9	64.32	2	64.30	64.10	7	311	2.25%
2023/12/19	0	0.00	3	63.23	63.50	-3	312	-0.96%
2023/12/18	3	64.23	0	0.00	64.30	3	316	0.95%
2023/12/14	4	65.90	0	0.00	65.50	4	324	1.23%
2023/12/11	0	0.00	6	64.80	64.70	-6	370	-1.62%
2023/12/07	0	0.00	3	67.50	67.20	-3	368	-0.81%
2023/12/05	4	68.23	0	0.00	68.00	4	389	1.03%
2023/11/30	2	68.50	0	0.00	68.70	2	419	0.48%
2023/11/29	1	68.10	0	0.00	68.10	1	419	0.24%
2023/11/27	9	67.38	0	0.00	66.60	9	425	2.12%
2023/11/22	3	68.03	0	0.00	68.80	3	432	0.69%
2023/11/21	6	67.93	0	0.00	67.70	6	429	1.40%
2023/11/20	6	67.27	0	0.00	67.10	6	434	1.38%
2023/11/17	1	66.50	0	0.00	67.00	1	442	0.23%
2023/11/15	0	0.00	8	66.58	66.20	-8	457	-1.75%
2023/11/14	0	0.00	12	65.75	66.00	-12	464	-2.58%
2023/11/10	0	0.00	10	64.19	64.20	-10	482	-2.07%
2023/11/09	13	63.50	3	63.20	63.50	10	484	2.07%
2023/11/08	26	65.96	0	0.00	65.90	26	488	5.32%
2023/11/07	7	65.23	0	0.00	65.10	7	496	1.41%
2023/11/03	0	0.00	3	64.27	64.50	-3	580	-0.52%
2023/11/02	7	63.59	0	0.00	63.60	7	636	1.10%
2023/11/01	2	62.05	0	0.00	62.40	2	651	0.31%
2023/10/16	0	0.00	1	67.30	66.50	-1	1,008	-0.10%
2023/10/11	2	67.55	0	0.00	67.30	2	1,442	0.14%
2023/09/26	0	0.00	6	70.73	69.20	-6	2,426	-0.25%
2023/09/22	0	0.00	3	69.33	70.30	-3	2,928	-0.10%
2023/09/21	5	70.10	7	69.97	69.60	-2	3,333	-0.06%
2023/09/20	0	0.00	52	71.18	70.90	-52	3,436	-1.51%
2023/09/15	0	0.00	2	72.50	72.90	-2	3,578	-0.06%
2023/09/14	8	73.10	0	0.00	73.10	8	3,586	0.22%
2023/09/13	10	71.82	0	0.00	71.80	10	3,573	0.28%
2023/09/11	0	0.00	4	70.90	70.80	-4	3,681	-0.11%
2023/09/08	0	0.00	2	71.55	72.60	-2	3,689	-0.05%
2023/09/05	0	0.00	3	68.67	70.80	-3	3,736	-0.08%
2023/09/01	0	0.00	6	68.77	68.50	-6	3,763	-0.16%
2023/08/31	0	0.00	10	67.94	68.30	-10	3,818	-0.26%
2023/08/28	0	0.00	51	67.86	67.40	-51	4,084	-1.25%
2023/08/23	0	0.00	7	70.89	70.70	-7	4,168	-0.17%
2023/08/21	0	0.00	11	70.39	70.20	-11	4,190	-0.26%
2023/08/15	0	0.00	4	69.33	69.60	-4	4,234	-0.09%
2023/08/14	18	68.14	0	0.00	68.30	18	4,242	0.42%
2023/08/11	8	69.88	0	0.00	69.70	8	4,259	0.19%
2023/08/10	23	71.37	1	69.70	70.00	22	4,272	0.51%
2023/08/09	43.3	76.09	24	77.03	74.00	19.3	4,233	0.45%
2023/08/08	0	0.00	3	79.07	78.50	-3	4,197	-0.07%
2023/08/07	7	75.20	0	0.00	76.60	7	4,159	0.17%
2023/08/04	52	74.71	0	0.00	74.20	52	4,149	1.25%
2023/08/02	12	73.88	14	78.00	74.10	-2	4,146	-0.05%
2023/08/01	0	0.00	26	78.74	76.90	-26	4,125	-0.63%
2023/07/31	5	77.40	6	76.90	77.00	-1	4,110	-0.02%
2023/07/28	0	0.00	7	76.96	75.70	-7	4,093	-0.17%
2023/07/27	8	77.48	13	77.58	76.80	-5	4,098	-0.12%
2023/07/26	1	76.50	0	0.00	76.10	1	4,126	0.02%
2023/07/25	2	78.80	19	78.56	78.40	-17	4,138	-0.41%
2023/07/24	29	79.55	17	79.46	78.30	12	4,138	0.29%
2023/07/21	117	82.04	4	81.90	81.90	113	4,134	2.73%	大買/鉅額交易
2023/07/20	135.2	83.88	0	0.00	82.80	135.2	4,152	3.26%	大買/鉅額交易
2023/07/19	10	83.50	40	87.34	83.50	-30	4,164	-0.72%
2023/07/18	0	0.00	35	89.78	88.60	-35	4,169	-0.84%
2023/07/17	22	89.85	21	87.41	88.80	1	4,108	0.02%
2023/07/14	4	83.25	0	0.00	83.80	4	4,149	0.10%
2023/07/13	16	83.78	42	83.67	83.10	-26	4,227	-0.61%
2023/07/12	3	82.27	0	0.00	84.50	3	4,090	0.07%
2023/07/11	1	81.90	1	81.50	80.90	0	3,957	0.00%
2023/07/10	0	0.00	29	82.59	81.20	-29	3,946	-0.73%
2023/07/07	39	84.26	7	84.20	82.20	32	3,892	0.82%
2023/07/06	28	87.18	34	88.74	85.80	-6	3,817	-0.16%
2023/07/05	153	88.67	16	90.18	87.70	137	3,733	3.67%	大買/鉅額交易
2023/07/04	76	90.54	7	89.86	90.70	69	3,669	1.88%
2023/06/30	0	0.00	17	80.55	80.30	-17	3,229	-0.53%
2023/06/29	22	79.86	0	0.00	78.10	22	2,991	0.74%
2023/06/20	1	68.10	0	0.00	69.90	1	2,350	0.04%
2023/06/13	0	0.00	1	69.40	69.00	-1	2,236	-0.04%
2023/06/09	3	69.30	0	0.00	68.40	3	2,220	0.14%
2023/06/08	1	68.10	4	68.70	67.30	-3	2,209	-0.14%
2023/06/07	2	69.10	1	68.70	68.70	1	2,236	0.05%
2023/06/06	0	0.00	12	70.40	68.60	-12	2,326	-0.52%
2023/06/05	5	70.08	4	69.65	70.50	1	2,302	0.04%
2023/06/02	0	0.00	31	68.47	68.60	-31	2,244	-1.38%
2023/06/01	23	66.25	2	68.60	68.60	21	2,176	0.96%
2023/05/31	0	0.00	3	65.10	64.00	-3	2,115	-0.14%
2023/05/26	1	63.70	3	62.90	63.70	-2	2,048	-0.10%
2023/05/25	2	63.50	0	0.00	62.40	2	2,030	0.10%
2023/05/10	0	0.00	11	62.48	62.20	-11	1,984	-0.55%
2023/05/09	15	63.26	0	0.00	63.20	15	1,995	0.75%
2023/05/05	0	0.00	18	65.38	65.10	-18	1,976	-0.91%
2023/05/04	4	65.70	39	64.94	65.70	-35	1,963	-1.78%
2023/05/03	0	0.00	27	65.23	65.30	-27	1,945	-1.39%
2023/05/02	5	65.90	5	65.80	65.60	0	1,924	0.00%
2023/04/28	0	0.00	56	63.84	64.40	-56	1,886	-2.97%
2023/04/27	0	0.00	51	61.28	61.80	-51	1,852	-2.75%
2023/04/26	8	61.26	39	61.22	61.30	-31	1,826	-1.70%
2023/04/25	1	65.50	43	63.40	61.20	-42	1,784	-2.35%
2023/04/24	0	0.00	97	64.99	65.30	-97	1,741	-5.57%
2023/04/21	3	65.53	96	67.68	64.50	-93	1,705	-5.45%
2023/04/20	0	0.00	298	71.73	70.30	-298	1,639	-18.18%	大賣/鉅額交易
2023/04/19	0	0.00	286	71.76	74.10	-286	1,495	-19.12%	大賣/鉅額交易
2023/04/18	13	70.40	225	69.12	68.70	-212	1,268	-16.71%	大賣/鉅額交易
2023/04/17	8	66.69	55	67.14	67.30	-47	1,141	-4.12%
2023/04/14	11	66.80	112	66.08	66.00	-101	1,123	-8.99%	大賣/鉅額交易
2023/04/13	0	0.00	204	66.30	65.60	-204	1,110	-18.37%	大賣/鉅額交易
2023/04/12	0	0.00	62	67.62	67.80	-62	1,079	-5.74%
2023/04/11	26	68.07	14	67.98	67.90	12	1,068	1.12%
2023/04/10	45	67.89	58	67.62	67.70	-13	1,053	-1.23%
2023/04/07	187	67.78	87	67.81	68.20	100	1,035	9.65%	大買/
2023/04/06	196	68.07	63	67.85	68.10	133	993	13.39%	大買/鉅額交易
2023/03/31	39	66.78	9	65.50	67.00	30	951	3.15%
2023/03/30	13	65.22	0	0.00	65.30	13	903	1.44%
2023/03/29	4	63.50	11	63.18	62.90	-7	886	-0.79%
2023/03/28	1	63.30	38	63.48	63.00	-37	892	-4.15%
2023/03/27	3	65.20	0	0.00	65.00	3	878	0.34%
2023/03/24	18	65.36	9	65.03	65.10	9	876	1.03%
2023/03/23	31	65.12	0	0.00	65.00	31	869	3.56%
2023/03/22	36	65.45	0	0.00	65.40	36	867	4.15%
2023/03/21	136	64.15	0	0.00	65.00	136	860	15.80%	大買/鉅額交易
2023/03/20	62	63.26	0	0.00	63.00	62	861	7.19%
2023/03/17	9	62.90	0	0.00	62.70	9	890	1.01%
2023/03/16	11	62.00	35	62.88	61.90	-24	890	-2.69%
2023/03/15	0	0.00	38	65.41	64.90	-38	878	-4.33%
2023/03/14	0	0.00	72	65.48	65.40	-72	880	-8.17%
2023/03/13	30	65.39	68	64.89	65.40	-38	877	-4.33%
2023/03/10	0	0.00	108	66.10	66.40	-108	880	-12.26%	大賣/鉅額交易
2023/03/09	11	70.30	191	68.07	67.50	-180	943	-19.08%	大賣/鉅額交易
2023/03/08	11	64.70	7	65.03	64.70	4	924	0.43%
2023/03/07	0	0.00	179	64.07	63.90	-179	928	-19.28%	大賣/鉅額交易
2023/03/06	19	65.05	20	65.30	65.80	-1	895	-0.11%
2023/03/03	30	63.91	6	63.88	63.70	24	871	2.75%
2023/03/02	11	63.05	11	62.91	62.80	0	856	0.00%
2023/03/01	0	0.00	38	62.74	62.80	-38	854	-4.45%
2023/02/24	12	63.40	47	62.72	63.30	-35	847	-4.13%
2023/02/23	16	62.23	0	0.00	61.90	16	831	1.92%
2023/02/22	3	62.40	37	62.15	62.40	-34	831	-4.09%
2023/02/21	19	63.94	23	64.17	63.50	-4	825	-0.48%
2023/02/20	15	63.58	0	0.00	64.10	15	816	1.84%
2023/02/17	2	60.90	0	0.00	60.90	2	810	0.25%
2023/02/16	12	59.95	0	0.00	60.00	12	812	1.48%
2023/02/15	0	0.00	4	58.30	58.80	-4	831	-0.48%
2023/02/13	3	58.50	3	58.67	58.70	0	859	0.00%
2023/02/10	14	60.10	11	60.22	59.90	3	849	0.35%
2023/02/09	6	61.10	0	0.00	61.00	6	846	0.71%
2023/02/08	1	59.10	0	0.00	58.80	1	838	0.12%
2023/02/07	0	0.00	7	58.70	59.20	-7	834	-0.84%
2023/02/06	18	57.94	0	0.00	57.80	18	822	2.19%
2023/02/03	8	57.91	0	0.00	57.50	8	823	0.97%
2023/02/02	18	57.94	0	0.00	57.80	18	824	2.18%
2023/02/01	20	57.34	0	0.00	57.40	20	823	2.43%
2023/01/31	13	57.08	1	56.80	56.70	12	823	1.46%
2023/01/30	3	57.00	30	56.52	57.00	-27	828	-3.26%
2023/01/17	9	54.93	3	53.90	55.40	6	823	0.73%
2023/01/16	4	53.90	0	0.00	54.10	4	823	0.49%
2023/01/13	0	0.00	13	54.13	53.40	-13	823	-1.58%
2023/01/12	0	0.00	6	54.20	54.10	-6	826	-0.73%
2023/01/10	0	0.00	29	55.36	55.10	-29	836	-3.46%
2023/01/09	0	0.00	4	54.20	54.20	-4	835	-0.48%
2023/01/06	0	0.00	3	53.47	54.00	-3	840	-0.36%
2023/01/04	0	0.00	13	53.95	54.10	-13	857	-1.52%
2023/01/03	3	53.07	0	0.00	53.30	3	861	0.35%
2022/12/30	7	53.64	9	53.29	53.00	-2	869	-0.23%
2022/12/29	24	52.05	6	52.00	53.10	18	872	2.06%
2022/12/28	11	52.93	26	52.98	52.40	-15	877	-1.71%
2022/12/27	20	55.05	8	55.03	54.30	12	881	1.36%
2022/12/26	0	0.00	6	55.30	54.80	-6	881	-0.68%
2022/12/23	5	55.60	0	0.00	55.70	5	885	0.56%
2022/12/22	0	0.00	17	55.94	55.80	-17	892	-1.90%
2022/12/20	20	55.51	4	56.73	55.10	16	909	1.76%
2022/12/19	0	0.00	2	57.60	57.60	-2	913	-0.22%
2022/12/16	0	0.00	23	57.90	57.80	-23	921	-2.50%
2022/12/15	16	59.14	1	59.10	58.80	15	920	1.63%
2022/12/14	16	59.24	0	0.00	59.30	16	923	1.73%
2022/12/13	18	58.70	0	0.00	58.10	18	923	1.95%
2022/12/12	65	58.94	0	0.00	58.60	65	921	7.05%
2022/12/09	0	0.00	84	60.80	60.10	-84	923	-9.09%
2022/12/08	27	63.94	0	0.00	64.30	27	896	3.01%
2022/12/07	43	63.31	0	0.00	63.60	43	899	4.78%
2022/12/06	43	63.85	0	0.00	63.90	43	909	4.73%
2022/12/05	24	65.78	0	0.00	65.40	24	916	2.62%
2022/12/02	67	65.95	9	65.77	66.10	58	905	6.41%
2022/12/01	37	66.14	73	66.28	66.00	-36	897	-4.01%
2022/11/30	0	0.00	24	63.59	65.00	-24	821	-2.92%
2022/11/29	53	59.48	0	0.00	60.30	53	743	7.13%
2022/11/28	54	57.68	0	0.00	57.80	54	714	7.56%
2022/11/25	14	56.54	0	0.00	55.70	14	725	1.93%
2022/11/24	40	57.51	0	0.00	57.40	40	727	5.50%
2022/11/23	27	57.92	0	0.00	57.50	27	740	3.65%
2022/11/22	6	57.85	0	0.00	57.90	6	772	0.78%
2022/11/21	20	58.38	0	0.00	58.10	20	803	2.49%
2022/11/18	1	57.80	0	0.00	57.30	1	828	0.12%
2022/11/16	1	57.40	15	56.93	57.40	-14	842	-1.66%
2022/11/15	4	57.15	6	57.23	57.20	-2	873	-0.23%
2022/11/11	0	0.00	21	56.01	54.40	-21	964	-2.18%
2022/11/10	0	0.00	10	54.51	54.20	-10	952	-1.05%
2022/11/01	0	0.00	7	48.84	49.10	-7	1,774	-0.39%
2022/10/31	0	0.00	6	46.34	46.95	-6	1,928	-0.31%
2022/10/28	1	45.70	0	0.00	45.60	1	1,976	0.05%
2022/10/27	0	0.00	9	46.49	46.90	-9	2,015	-0.45%
2022/10/26	1	46.55	0	0.00	45.55	1	2,053	0.05%
2022/10/25	0	0.00	13	48.30	47.25	-13	2,092	-0.62%
2022/10/24	0	0.00	3	49.12	48.85	-3	2,164	-0.14%
2022/10/18	4	49.86	3	49.60	50.10	1	2,335	0.04%
2022/10/17	2	49.05	0	0.00	49.10	2	2,351	0.09%
2022/10/14	7	49.09	6	48.88	49.40	1	2,378	0.04%
2022/10/13	29	47.73	0	0.00	47.05	29	2,420	1.20%
2022/10/12	32	51.18	0	0.00	50.90	32	2,469	1.30%
2022/10/11	16	51.68	0	0.00	50.90	16	2,540	0.63%
2022/10/07	50	52.81	0	0.00	53.00	50	2,591	1.93%
2022/10/06	35	53.87	0	0.00	53.70	35	2,677	1.31%
2022/10/05	23	54.58	1	53.70	53.40	22	2,774	0.79%
2022/10/04	59	54.28	0	0.00	54.90	59	2,869	2.06%
2022/10/03	49	53.13	0	0.00	53.10	49	2,966	1.65%
2022/09/30	14	52.96	0	0.00	53.10	14	3,047	0.46%
2022/09/29	130	53.36	0	0.00	52.80	130	3,087	4.21%	大買/鉅額交易
2022/09/28	12	52.71	0	0.00	51.40	12	3,113	0.39%
2022/09/27	59	55.50	0	0.00	56.20	59	3,129	1.89%
2022/09/26	170	54.20	0	0.00	54.30	170	3,152	5.39%	大買/鉅額交易
2022/09/23	64	56.85	3	59.00	55.90	61	3,183	1.92%
2022/09/22	35	58.46	0	0.00	58.70	35	3,221	1.09%
2022/09/21	25	58.48	2	58.55	58.40	23	3,254	0.71%
2022/09/20	31	59.59	5	59.08	59.40	26	3,301	0.79%
2022/09/19	65	58.94	0	0.00	58.80	65	3,434	1.89%
2022/09/16	17	58.80	0	0.00	58.00	17	3,526	0.48%
2022/09/15	12	60.64	0	0.00	60.00	12	3,649	0.33%
2022/09/14	17	60.06	3	59.93	60.20	14	3,729	0.38%
2022/09/13	15	61.87	0	0.00	61.40	15	3,797	0.39%
2022/09/12	40	62.05	11	61.80	61.90	29	3,871	0.75%
2022/09/08	39	62.53	0	0.00	62.70	39	3,926	0.99%
2022/09/07	98	61.91	4	61.70	61.60	94	3,997	2.35%
2022/09/06	52	62.38	0	0.00	61.90	52	4,120	1.26%
2022/08/30	0	0.00	1	67.60	68.40	-1	4,818	-0.02%
2022/08/29	0	0.00	3	68.80	67.00	-3	4,885	-0.06%
2022/08/26	4	73.80	0	0.00	71.00	4	4,913	0.08%
2022/08/23	0	0.00	1	70.40	70.70	-1	5,045	-0.02%
2022/08/22	2	72.40	0	0.00	72.10	2	5,081	0.04%
2022/08/10	0	0.00	20	71.20	70.50	-20	5,451	-0.37%
2022/08/09	0	0.00	3	72.60	72.60	-3	5,544	-0.05%
2022/08/08	0	0.00	40	77.34	73.10	-40	5,653	-0.71%
2022/08/05	1	70.20	0	0.00	77.90	1	5,295	0.02%
2022/08/01	0	0.00	4	73.20	73.00	-4	5,688	-0.07%
2022/07/28	0	0.00	2	71.40	71.30	-2	5,710	-0.04%
2022/07/27	40	72.70	0	0.00	72.00	40	5,752	0.70%
2022/07/22	0	0.00	3	68.70	68.30	-3	6,071	-0.05%
2022/07/21	3	69.57	3	68.90	69.60	0	6,135	0.00%
2022/07/20	3	72.30	2	70.80	70.00	1	6,260	0.02%
2022/07/19	2	71.10	1	70.70	71.10	1	6,248	0.02%
2022/07/18	1	71.00	30	69.56	71.00	-29	6,189	-0.47%
2022/07/15	10	69.15	4	70.60	68.80	6	6,116	0.10%
2022/07/14	4	70.90	0	0.00	70.90	4	6,062	0.07%
2022/07/13	3	69.00	16	69.47	67.20	-13	5,998	-0.22%
2022/07/12	24	67.78	102	68.25	67.80	-78	5,904	-1.32%	大賣/
2022/07/11	62	68.07	97	68.26	67.30	-35	5,803	-0.60%
2022/07/08	139	65.73	5	66.70	67.00	134	5,703	2.35%	大買/鉅額交易
2022/07/07	32	61.95	26	60.19	62.60	6	5,626	0.11%
2022/07/06	19	58.24	0	0.00	58.00	19	5,587	0.34%
2022/06/24	0	0.00	3	72.10	71.80	-3	5,187	-0.06%
2022/06/23	3	71.20	2	70.10	72.40	1	5,087	0.02%
2022/06/22	0	0.00	92	70.64	69.00	-92	4,948	-1.86%
2022/06/21	93	68.84	1	71.00	71.00	92	4,859	1.89%
2022/06/20	0	0.00	6	66.50	64.60	-6	4,777	-0.13%
2022/06/17	0	0.00	3	68.50	70.90	-3	4,680	-0.06%
2022/06/16	4	69.85	46	69.64	68.70	-42	4,597	-0.91%
2022/06/15	0	0.00	75	73.83	71.50	-75	4,513	-1.66%
2022/06/14	20	71.49	8	71.46	74.10	12	4,376	0.27%
2022/06/13	4	69.40	17	69.39	69.70	-13	4,254	-0.31%
2022/06/10	31	71.44	45	70.92	70.60	-14	4,147	-0.34%
2022/06/09	71	69.00	14	70.03	70.90	57	3,895	1.46%
2022/06/08	0	0.00	94	68.09	67.50	-94	3,724	-2.52%
2022/06/07	137	65.84	0	0.00	66.50	137	3,583	3.82%	大買/鉅額交易
2022/06/01	40	64.91	14	63.65	64.00	26	3,342	0.78%
2022/05/31	50	61.28	0	0.00	61.80	50	3,240	1.54%
2022/05/30	0	0.00	6	61.70	60.90	-6	3,217	-0.19%
2022/05/27	8	58.85	4	59.00	59.00	4	3,158	0.13%
2022/05/26	1	57.80	0	0.00	58.10	1	3,135	0.03%
2022/05/25	0	0.00	1	60.60	59.80	-1	3,101	-0.03%
2022/05/24	1	60.20	5	60.30	58.80	-4	3,057	-0.13%
2022/05/23	3	63.20	0	0.00	62.80	3	2,995	0.10%
2022/05/20	0	0.00	22	65.81	63.60	-22	2,924	-0.75%
2022/05/19	17	62.79	0	0.00	65.90	17	2,660	0.64%
2022/05/17	0	0.00	13	63.75	62.20	-13	2,406	-0.54%
2022/05/16	13	63.35	33	61.93	63.80	-20	2,235	-0.89%
2022/05/12	0	0.00	33	61.95	59.00	-33	1,838	-1.80%
2022/05/11	2	60.10	25	58.63	65.50	-23	1,541	-1.49%
2022/05/10	0	0.00	72	56.70	59.60	-72	1,354	-5.32%
2022/05/09	21	58.63	18	57.34	58.90	3	1,247	0.24%
2022/05/06	5	53.40	4	53.70	53.60	1	1,136	0.09%
2022/05/05	0	0.00	41	57.00	56.50	-41	1,093	-3.75%
2022/05/04	42	58.63	0	0.00	58.00	42	990	4.24%
2022/05/03	5	62.76	77	62.38	62.50	-72	896	-8.03%
2022/04/29	84	63.02	0	0.00	63.30	84	776	10.82%
2022/04/28	99	59.54	0	0.00	57.60	99	564	17.54%
2022/03/30	0	0.00	1	43.65	44.10	-1	46	-2.16%
2022/03/03	0	0.00	1	43.75	44.30	-1	54	-1.84%
2022/02/21	0	0.00	1	43.95	44.25	-1	62	-1.59%
2022/02/14	0	0.00	2	43.73	43.95	-2	73	-2.71%
2022/02/08	0	0.00	1	43.25	43.60	-1	87	-1.15%
2022/01/20	0	0.00	1	44.60	44.60	-1	109	-0.91%
2022/01/17	0	0.00	1	44.70	44.85	-1	111	-0.89%
2022/01/13	0	0.00	1	44.45	44.85	-1	115	-0.86%
2022/01/11	0	0.00	1	44.45	44.85	-1	116	-0.86%
2022/01/10	0	0.00	1	44.70	44.85	-1	117	-0.85%
2022/01/06	0	0.00	1	44.20	44.85	-1	117	-0.85%
2021/10/21	0	0.00	2	42.63	42.80	-2	82	-2.41%
2021/10/20	0	0.00	1	42.40	42.40	-1	83	-1.20%
2021/10/18	0	0.00	1	41.10	42.40	-1	88	-1.13%
2021/10/15	0	0.00	10	40.78	41.00	-10	103	-9.66%
2021/10/12	0	0.00	3	40.47	40.80	-3	130	-2.30%
2021/10/08	0	0.00	4	40.90	40.90	-4	131	-3.04%
2021/10/07	0	0.00	6	41.19	41.15	-6	133	-4.49%
2021/10/06	0	0.00	3	39.65	40.00	-3	137	-2.18%
2021/10/05	0	0.00	8	39.68	40.10	-8	140	-5.68%
2021/10/04	0	0.00	6	39.51	40.10	-6	142	-4.22%
2021/10/01	0	0.00	4	39.31	39.90	-4	141	-2.83%
2021/09/30	0	0.00	4	39.44	39.60	-4	141	-2.83%
2021/09/28	0	0.00	5	39.83	39.95	-5	139	-3.59%
2021/09/27	0	0.00	1	39.90	39.95	-1	139	-0.72%
2021/09/24	0	0.00	6	39.95	39.90	-6	139	-4.31%
2021/09/23	0	0.00	1	39.90	39.90	-1	140	-0.71%
2021/09/22	0	0.00	3	39.30	39.70	-3	141	-2.12%
2021/09/17	0	0.00	1	39.95	40.00	-1	140	-0.71%
2021/09/15	0	0.00	10	39.76	40.10	-10	141	-7.05%
2021/09/14	0	0.00	9	39.58	40.50	-9	142	-6.30%
2021/09/13	0	0.00	7	39.77	39.70	-7	142	-4.93%
2021/09/10	0	0.00	11	40.00	40.10	-11	141	-7.76%
2021/09/09	0	0.00	10	40.04	40.15	-10	142	-7.02%
2021/09/08	0	0.00	21	40.10	40.20	-21	142	-14.75%
2021/09/07	0	0.00	16	40.61	40.45	-16	142	-11.25%
2021/09/06	0	0.00	7	40.99	41.50	-7	143	-4.89%
2021/09/03	0	0.00	8	40.93	41.20	-8	147	-5.43%
2021/09/02	0	0.00	8	40.96	41.10	-8	153	-5.23%
2021/08/27	0	0.00	3	41.60	41.60	-3	159	-1.88%
2021/08/25	0	0.00	16	41.31	41.10	-16	160	-9.94%
2021/08/20	0	0.00	3	40.28	40.30	-3	165	-1.82%
2021/08/19	0	0.00	11	40.52	40.50	-11	164	-6.68%
2021/08/18	0	0.00	6	39.85	41.50	-6	165	-3.63%
2021/08/17	0	0.00	19	40.73	40.35	-19	164	-11.53%
2021/08/16	0	0.00	26	41.20	42.05	-26	163	-15.87%
2021/08/13	0	0.00	16	41.22	42.20	-16	163	-9.76%
2021/08/12	0	0.00	8	42.19	42.60	-8	161	-4.96%
2021/08/11	0	0.00	33	42.70	42.30	-33	162	-20.27%
2021/08/10	0	0.00	24	44.13	43.95	-24	163	-14.68%
2021/08/09	0	0.00	12	45.48	45.10	-12	165	-7.23%
2021/08/06	0	0.00	20	46.51	46.30	-20	166	-11.98%
2021/08/05	0	0.00	3	46.67	46.90	-3	168	-1.78%
2021/08/04	0	0.00	3	46.77	46.30	-3	174	-1.72%
2021/08/03	0	0.00	3	46.80	46.80	-3	178	-1.68%
2021/08/02	0	0.00	9	46.66	46.30	-9	179	-5.00%
2021/07/30	0	0.00	9	46.94	47.10	-9	180	-4.99%
2021/07/28	0	0.00	12	46.82	47.25	-12	181	-6.60%
2021/07/27	0	0.00	7	47.87	48.00	-7	186	-3.76%
2021/07/26	0	0.00	9	47.81	48.05	-9	189	-4.74%
2021/07/23	0	0.00	9	47.76	47.85	-9	190	-4.73%
2021/07/22	0	0.00	10	48.58	47.25	-10	190	-5.24%
2021/07/21	0	0.00	13	49.67	48.50	-13	188	-6.91%
2021/07/20	0	0.00	11	49.07	49.80	-11	174	-6.30%
2021/07/19	0	0.00	15	48.50	49.75	-15	165	-9.04%
2021/07/14	0	0.00	20	45.13	46.20	-20	159	-12.51%
2021/07/13	0	0.00	24	45.19	45.10	-24	160	-14.95%
2021/07/09	0	0.00	5	47.01	46.70	-5	155	-3.22%
2021/07/08	0	0.00	3	47.52	47.75	-3	159	-1.88%
2021/07/07	0	0.00	6	47.36	47.55	-6	163	-3.66%
2021/07/06	0	0.00	11	47.78	47.90	-11	166	-6.60%
2021/07/05	0	0.00	9	48.20	47.90	-9	174	-5.15%
2021/07/02	0	0.00	9	47.86	48.40	-9	177	-5.07%
2021/07/01	0	0.00	3	47.87	47.85	-3	182	-1.64%
2021/06/30	0	0.00	4	48.20	48.60	-4	187	-2.13%
2021/06/29	0	0.00	4	48.06	48.70	-4	190	-2.10%
2021/06/28	0	0.00	9	48.06	48.30	-9	193	-4.65%
2021/06/25	0	0.00	9	48.01	48.30	-9	199	-4.50%
2021/06/24	0	0.00	11	47.18	47.55	-11	209	-5.26%
2021/06/23	0	0.00	9	46.68	47.00	-9	210	-4.28%
2021/06/16	0	0.00	3	46.90	47.00	-3	228	-1.31%
2021/06/08	0	0.00	8	51.81	52.30	-8	231	-3.45%
2021/06/07	0	0.00	6	51.60	51.80	-6	234	-2.56%
2021/06/04	0	0.00	10	51.81	51.90	-10	239	-4.18%
2021/06/03	0	0.00	14	51.70	52.00	-14	242	-5.78%
2021/06/01	0	0.00	7	51.60	51.60	-7	244	-2.86%
2021/05/28	0	0.00	18	51.28	51.90	-18	249	-7.20%
2021/05/27	0	0.00	14	49.82	50.50	-14	257	-5.44%
2021/05/26	0	0.00	14	49.51	49.90	-14	263	-5.31%
2021/05/25	0	0.00	15	49.51	49.70	-15	266	-5.63%
2021/05/24	0	0.00	11	48.74	48.70	-11	272	-4.04%
2021/05/21	3	48.63	0	0.00	48.70	3	276	1.09%
2021/05/20	0	0.00	1	48.20	48.05	-1	286	-0.35%
2021/05/19	0	0.00	12	48.77	48.85	-12	288	-4.16%
2021/05/18	0	0.00	28	48.07	49.10	-28	292	-9.58%
2021/05/17	0	0.00	65	46.70	47.50	-65	291	-22.27%
2021/05/14	0	0.00	29	48.38	48.95	-29	289	-10.03%
2021/05/13	5	47.66	34	47.22	48.55	-29	286	-10.11%
2021/05/12	1	46.95	84	49.08	48.45	-83	284	-29.20%
2021/05/11	0	0.00	54	51.34	50.70	-54	279	-19.33%
2021/05/10	0	0.00	18	52.28	52.30	-18	276	-6.50%
2021/05/07	0	0.00	5	52.32	53.20	-5	276	-1.81%
2021/05/06	0	0.00	19	51.86	51.90	-19	276	-6.88%
2021/05/05	16	52.56	41	52.17	52.00	-25	275	-9.06%
2021/05/04	0	0.00	65	52.40	52.60	-65	275	-23.56%
2021/05/03	0	0.00	19	54.26	54.20	-19	272	-6.98%
2021/04/29	3	55.73	7	55.63	55.60	-4	270	-1.48%
2021/04/28	5	56.20	17	56.07	56.20	-12	271	-4.43%
2021/04/27	4	56.15	9	55.78	55.80	-5	274	-1.82%
2021/04/26	2	56.50	4	56.05	56.20	-2	277	-0.72%
2021/04/23	2	55.90	18	55.75	56.20	-16	280	-5.71%
2021/04/22	0	0.00	56	56.28	56.10	-56	283	-19.78%
2021/04/21	0	0.00	6	57.10	57.40	-6	281	-2.13%
2021/04/20	10	57.46	7	57.39	57.60	3	284	1.05%
2021/04/16	1	56.70	0	0.00	56.50	1	329	0.30%
2021/04/15	1	56.60	0	0.00	56.60	1	341	0.29%
2021/04/12	2	57.90	0	0.00	57.70	2	356	0.56%
2021/04/08	1	59.10	0	0.00	58.90	1	357	0.28%
2021/04/07	9	58.79	0	0.00	59.00	9	357	2.52%
2021/04/06	9	59.43	0	0.00	59.30	9	354	2.54%
2021/04/01	5	59.20	0	0.00	59.20	5	354	1.41%
2021/03/31	5	59.24	4	59.20	59.40	1	356	0.28%
2021/03/30	9	59.18	0	0.00	59.20	9	357	2.52%
2021/03/29	21	58.28	0	0.00	58.60	21	356	5.90%
2021/03/26	4	57.43	0	0.00	57.50	4	357	1.12%
2021/03/24	7	58.09	0	0.00	58.10	7	374	1.87%
2021/03/23	7	58.29	0	0.00	58.10	7	385	1.82%
2021/03/22	18	57.88	0	0.00	57.90	18	392	4.59%
2021/03/19	17	57.28	0	0.00	57.60	17	411	4.13%
2021/03/18	26	57.43	0	0.00	57.40	26	439	5.92%
2021/03/17	20	57.40	0	0.00	57.30	20	447	4.47%
2021/03/16	18	57.53	0	0.00	57.70	18	456	3.94%
2021/03/15	38	56.68	0	0.00	57.20	38	479	7.92%
2021/03/12	34	56.26	0	0.00	56.10	34	499	6.81%
2021/03/11	23	56.11	2	56.50	56.10	21	514	4.09%
2021/03/10	2	55.70	2	55.55	55.40	0	527	0.00%
2021/03/09	21	56.07	7	55.56	56.50	14	554	2.52%
2021/03/08	27	55.98	10	55.83	55.50	17	597	2.85%
2021/03/05	11	55.56	0	0.00	55.70	11	619	1.77%
2021/03/04	16	55.93	2	56.00	55.80	14	653	2.14%
2021/03/03	17	55.64	10	55.51	56.40	7	687	1.02%
2021/03/02	12	56.87	6	56.62	56.10	6	705	0.85%
2021/02/26	39	55.43	2	54.80	55.60	37	739	5.01%
2021/02/25	9	54.87	14	55.16	55.20	-5	815	-0.61%
2021/02/24	18	55.69	8	55.31	55.30	10	846	1.18%
2021/02/23	16	55.05	16	55.14	55.10	0	849	0.00%
2021/02/22	29	54.93	0	0.00	55.30	29	854	3.39%
2021/02/19	33	53.61	13	53.36	53.90	20	847	2.36%
2021/02/18	41	52.18	0	0.00	53.60	41	850	4.82%
2021/02/17	28	50.92	0	0.00	51.20	28	851	3.29%
2021/02/05	0	0.00	3	50.33	50.10	-3	853	-0.35%
2021/02/04	2	50.20	0	0.00	50.80	2	858	0.23%
2021/02/02	0	0.00	7	49.77	50.30	-7	882	-0.79%
2021/02/01	0	0.00	24	49.61	49.85	-24	928	-2.59%
2021/01/29	10	50.42	2	50.00	50.10	8	960	0.83%
2021/01/28	15	50.39	0	0.00	50.10	15	967	1.55%
2021/01/27	21	50.53	3	50.27	50.90	18	986	1.83%
2021/01/26	18	51.17	10	50.77	50.30	8	994	0.80%
2021/01/25	19	50.15	7	49.61	51.10	12	995	1.21%
2021/01/22	7	49.91	2	49.80	49.90	5	1,013	0.49%
2021/01/21	12	50.32	8	49.98	50.20	4	1,014	0.39%
2021/01/20	1	50.60	38	51.08	50.20	-37	1,015	-3.64%
2021/01/19	0	0.00	13	52.10	52.40	-13	1,012	-1.28%
2021/01/18	15	51.14	26	51.16	52.50	-11	1,011	-1.09%
2021/01/15	0	0.00	22	51.73	50.70	-22	1,010	-2.18%
2021/01/14	0	0.00	6	52.65	52.50	-6	1,009	-0.59%
2021/01/13	5	51.50	3	51.80	52.10	2	1,025	0.19%
2021/01/12	5	52.20	41	51.34	51.50	-36	1,028	-3.50%
2021/01/11	49	54.88	138	54.53	54.20	-89	1,023	-8.69%	大賣/
2021/01/08	24	57.78	9	58.62	59.70	15	1,017	1.47%
2021/01/07	43	58.13	6	57.73	57.50	37	1,008	3.67%
2021/01/06	37	58.16	29	57.81	58.00	8	1,010	0.79%
2021/01/05	39	57.17	8	56.55	57.80	31	1,009	3.07%
2021/01/04	31	56.05	0	0.00	55.90	31	1,031	3.00%
2020/12/31	18	56.99	1	56.80	56.30	17	1,025	1.66%
2020/12/29	13	57.75	0	0.00	57.50	13	1,017	1.28%
2020/12/28	6	57.80	0	0.00	57.30	6	1,017	0.59%
2020/12/24	11	57.63	1	58.10	58.00	10	1,011	0.99%
2020/12/23	2	57.10	3	56.53	57.10	-1	1,007	-0.10%
2020/12/22	13	56.21	14	57.70	56.00	-1	1,007	-0.10%
2020/12/21	32	57.84	9	58.34	57.30	23	1,000	2.30%
2020/12/18	6	58.92	4	59.50	58.50	2	992	0.20%
2020/12/17	8	59.89	8	61.13	59.80	0	980	0.00%
2020/12/16	4	60.90	0	0.00	60.90	4	970	0.41%
2020/12/15	0	0.00	39	61.83	61.00	-39	956	-4.08%
2020/12/14	22	61.15	0	0.00	62.30	22	935	2.35%
2020/12/11	25	58.76	12	59.76	58.80	13	907	1.43%
2020/12/10	10	59.38	0	0.00	59.60	10	898	1.11%
2020/12/09	0	0.00	17	61.32	60.80	-17	888	-1.91%
2020/12/08	17	60.77	16	60.53	61.60	1	866	0.12%
2020/12/07	21	58.08	5	59.80	58.20	16	848	1.89%
2020/12/04	30	59.82	0	0.00	59.60	30	840	3.57%
2020/12/03	59	59.68	8	60.80	59.10	51	826	6.17%
2020/12/02	103	61.77	0	0.00	60.90	103	796	12.94%	大買/鉅額交易
2020/12/01	108	60.33	7	60.27	61.20	101	754	13.38%	大買/鉅額交易
2020/11/30	104	61.23	10	61.70	61.10	94	736	12.76%	大買/
2020/11/27	87	59.00	0	0.00	59.20	87	705	12.33%
2020/11/26	81	58.06	0	0.00	57.40	81	671	12.07%
2020/11/25	72	57.18	0	0.00	58.00	72	657	10.95%
2020/11/24	71	56.99	45	57.32	56.90	26	629	4.13%
2020/11/23	64	52.31	10	53.78	54.20	54	567	9.51%
2020/11/20	27	51.16	10	51.33	51.40	17	552	3.08%
2020/11/19	10	50.24	10	50.27	51.00	0	603	0.00%
2020/11/18	3	49.65	3	49.50	49.75	0	628	0.00%
2020/11/17	0	0.00	15	49.59	49.60	-15	630	-2.38%
2020/11/16	6	49.24	17	49.35	49.50	-11	629	-1.75%
2020/11/13	11	48.91	5	48.95	49.20	6	626	0.96%
2020/11/12	9	49.22	21	49.08	48.70	-12	622	-1.93%
2020/11/11	3	49.25	25	49.14	49.20	-22	616	-3.57%
2020/11/10	0	0.00	3	49.25	49.15	-3	612	-0.49%
2020/11/09	0	0.00	65	50.94	51.00	-65	596	-10.89%
2020/10/16	13	49.17	0	0.00	48.20	13	429	3.03%
2020/10/13	10	47.40	1	48.10	48.00	9	395	2.28%
2020/10/12	0	0.00	11	48.37	47.55	-11	385	-2.86%
2020/10/07	1	44.35	0	0.00	44.50	1	354	0.28%
2020/10/05	4	43.73	0	0.00	44.30	4	364	1.10%
2020/09/30	8	43.14	0	0.00	44.00	8	373	2.14%
2020/09/28	0	0.00	4	42.34	42.60	-4	378	-1.06%
2020/09/25	6	41.57	0	0.00	41.70	6	381	1.57%
2020/09/24	1	43.25	0	0.00	43.30	1	387	0.26%
2020/09/23	0	0.00	5	44.50	44.50	-5	392	-1.27%
2020/09/22	0	0.00	16	44.70	45.00	-16	396	-4.04%
2020/09/21	2	46.30	0	0.00	45.50	2	394	0.51%
2020/09/18	2	46.35	0	0.00	46.10	2	393	0.51%
2020/09/17	4	46.28	0	0.00	46.40	4	391	1.02%
2020/09/14	1	44.65	0	0.00	45.60	1	395	0.25%
2020/09/11	1	45.05	0	0.00	45.30	1	395	0.25%
2020/09/09	0	0.00	12	46.88	46.95	-12	384	-3.12%
2020/09/08	0	0.00	5	46.49	45.90	-5	375	-1.33%
2020/09/07	0	0.00	8	47.33	46.50	-8	375	-2.13%
2020/09/04	40	46.87	0	0.00	46.85	40	374	10.69%
2020/09/03	2	48.15	0	0.00	47.65	2	373	0.54%
2020/09/01	0	0.00	6	48.61	48.50	-6	374	-1.60%
2020/08/28	0	0.00	10	50.48	48.70	-10	364	-2.74%
2020/08/27	0	0.00	13	49.62	49.90	-13	352	-3.69%
2020/08/26	13	49.34	0	0.00	48.55	13	333	3.89%
2020/08/25	4	51.90	21	51.14	50.10	-17	325	-5.22%
2020/08/24	0	0.00	9	47.54	49.90	-9	266	-3.38%
2020/08/18	0	0.00	1	44.55	44.80	-1	222	-0.45%
2020/08/07	5	45.60	0	0.00	46.00	5	217	2.30%
2020/08/03	0	0.00	2	42.80	42.80	-2	203	-0.98%
2020/07/29	4	42.25	0	0.00	42.60	4	203	1.97%
2020/07/27	0	0.00	5	42.80	42.75	-5	201	-2.48%
2020/07/24	5	43.47	7	43.30	43.70	-2	201	-0.99%
2020/07/23	1	43.50	0	0.00	43.90	1	200	0.50%
2020/07/22	1	43.70	0	0.00	43.75	1	199	0.50%
2020/07/21	2	42.75	1	43.45	43.45	1	197	0.51%
2020/07/20	2	42.43	0	0.00	42.65	2	196	1.02%
2020/07/16	1	43.15	0	0.00	43.60	1	195	0.51%
2020/07/15	5	44.22	0	0.00	43.30	5	194	2.58%
2020/07/10	2	43.85	23	44.09	43.90	-21	190	-11.01%
2020/07/07	7	47.19	0	0.00	46.80	7	166	4.21%
2020/07/06	9	47.83	0	0.00	47.70	9	164	5.48%
2020/07/03	3	48.27	45	48.58	47.50	-42	161	-26.02%
2020/07/02	22	46.38	0	0.00	47.30	22	150	14.58%
2020/07/01	7	45.21	4	45.50	45.90	3	142	2.11%
2020/06/30	0	0.00	5	44.40	44.90	-5	137	-3.63%
2020/06/29	8	44.28	0	0.00	44.20	8	137	5.81%
2020/06/23	0	0.00	3	44.97	45.25	-3	139	-2.14%
2020/06/22	17	45.36	2	45.25	45.50	15	139	10.72%
2020/06/18	12	44.98	1	45.40	45.20	11	135	8.13%
2020/05/25	0	0.00	6	40.95	41.10	-6	142	-4.20%
2020/05/08	0	0.00	3	40.82	40.85	-3	135	-2.22%
2020/05/07	0	0.00	2	40.55	40.90	-2	136	-1.46%
2020/05/06	0	0.00	2	39.95	40.10	-2	136	-1.46%
2020/03/24	0	0.00	2	33.65	34.45	-2	161	-1.24%
2020/03/23	0	0.00	10	32.43	32.55	-10	161	-6.20%
2020/03/19	0	0.00	3	29.93	31.90	-3	158	-1.89%
2020/03/18	0	0.00	3	31.37	31.90	-3	155	-1.93%
2020/03/17	0	0.00	2	31.08	31.30	-2	157	-1.27%
2020/03/16	0	0.00	1	34.00	32.35	-1	158	-0.63%
2020/03/13	0	0.00	33	34.35	34.35	-33	156	-21.05%
2020/03/12	0	0.00	30	38.53	37.90	-30	148	-20.17%
2020/03/11	0	0.00	13	41.82	41.50	-13	138	-9.38%
2020/03/10	0	0.00	14	41.32	41.95	-14	141	-9.92%
2020/03/09	0	0.00	11	42.22	42.05	-11	140	-7.86%
2020/03/03	0	0.00	6	42.20	42.05	-6	144	-4.14%
2020/02/27	0	0.00	1	43.15	43.25	-1	141	-0.71%
2020/02/26	0	0.00	2	44.13	44.05	-2	141	-1.42%
2020/02/25	0	0.00	4	44.63	44.55	-4	146	-2.73%
2020/02/24	0	0.00	2	45.05	45.15	-2	151	-1.32%
2020/02/21	0	0.00	1	45.15	45.40	-1	153	-0.65%
2020/02/19	1	45.50	2	45.63	45.45	-1	156	-0.64%
2020/02/18	1	44.60	0	0.00	44.60	1	156	0.64%
2020/02/13	1	45.70	0	0.00	45.55	1	168	0.59%
2020/02/12	0	0.00	4	45.05	45.20	-4	167	-2.39%
2020/02/11	0	0.00	10	45.06	44.80	-10	167	-5.99%
2020/02/10	0	0.00	5	44.93	44.75	-5	170	-2.94%
2020/02/04	2	46.08	2	44.65	45.80	0	179	0.00%
2020/02/03	0	0.00	2	42.68	43.05	-2	173	-1.15%
2020/01/31	0	0.00	16	41.48	42.30	-16	172	-9.28%
2020/01/30	0	0.00	4	41.54	41.55	-4	176	-2.27%
2020/01/20	0	0.00	8	46.16	46.10	-8	169	-4.73%
2020/01/17	0	0.00	5	46.36	46.45	-5	173	-2.88%
2020/01/16	0	0.00	2	46.10	46.05	-2	175	-1.14%
2020/01/15	0	0.00	7	46.31	46.10	-7	177	-3.93%
2020/01/14	0	0.00	3	46.63	46.90	-3	180	-1.67%
2020/01/13	0	0.00	6	46.53	46.55	-6	181	-3.31%
2020/01/10	0	0.00	10	46.69	46.50	-10	183	-5.44%
2020/01/09	0	0.00	8	46.62	47.00	-8	187	-4.27%
2020/01/08	0	0.00	5	46.81	47.15	-5	199	-2.51%
2020/01/06	0	0.00	1	48.85	47.90	-1	210	-0.47%
2020/01/03	0	0.00	1	49.40	49.30	-1	246	-0.41%
2020/01/02	6	49.42	3	49.38	49.55	3	249	1.20%
2019/12/31	0	0.00	2	49.13	49.25	-2	258	-0.77%
2019/12/30	0	0.00	4	49.20	49.55	-4	264	-1.51%
2019/12/27	10	49.23	0	0.00	49.20	10	267	3.74%
2019/12/26	6	49.18	0	0.00	48.60	6	276	2.17%
2019/12/16	3	47.92	0	0.00	48.25	3	367	0.82%
2019/12/13	3	48.15	0	0.00	47.85	3	391	0.77%
2019/12/12	2	49.23	0	0.00	48.35	2	409	0.49%
2019/12/11	5	49.18	0	0.00	49.05	5	440	1.13%
2019/12/10	2	48.90	0	0.00	48.50	2	493	0.41%
2019/12/09	2	48.60	0	0.00	48.55	2	534	0.37%
2019/12/04	2	45.85	0	0.00	45.80	2	623	0.32%
2019/12/03	3	45.65	0	0.00	45.70	3	629	0.48%
2019/12/02	0	0.00	4	45.50	45.50	-4	632	-0.63%
2019/11/29	2	46.68	3	46.72	46.50	-1	635	-0.16%
2019/11/28	3	47.35	6	47.21	47.05	-3	637	-0.47%
2019/11/27	2	47.55	10	47.29	47.65	-8	645	-1.24%
2019/11/26	2	47.10	10	47.04	46.90	-8	653	-1.22%
2019/11/25	3	47.12	11	46.92	47.05	-8	654	-1.22%
2019/11/22	4	46.78	9	46.78	46.80	-5	656	-0.76%
2019/11/21	5	47.53	11	47.46	47.30	-6	651	-0.92%
2019/11/20	6	49.09	0	0.00	48.60	6	647	0.93%
2019/11/19	9	49.45	0	0.00	49.35	9	648	1.39%
2019/11/15	4	49.43	3	49.02	49.40	1	646	0.15%
2019/11/14	2	49.18	0	0.00	48.90	2	646	0.31%
2019/11/13	2	49.63	0	0.00	49.70	2	643	0.31%
2019/11/12	0	0.00	1	50.00	49.80	-1	642	-0.16%
2019/11/08	0	0.00	6	48.68	49.20	-6	635	-0.94%
2019/11/06	0	0.00	3	49.45	49.55	-3	643	-0.47%
2019/11/04	3	49.03	1	48.60	49.25	2	637	0.31%
2019/11/01	0	0.00	10	48.14	48.50	-10	639	-1.56%
2019/10/31	0	0.00	6	48.51	48.15	-6	641	-0.94%
2019/10/30	0	0.00	12	48.33	48.50	-12	643	-1.86%
2019/10/29	0	0.00	35	48.86	48.20	-35	643	-5.44%
2019/10/28	1	49.60	4	49.14	49.00	-3	639	-0.47%
2019/10/25	5	50.04	31	49.81	49.50	-26	637	-4.08%
2019/10/24	0	0.00	17	49.34	49.30	-17	633	-2.68%
2019/10/23	1	49.00	0	0.00	49.05	1	637	0.16%
2019/10/22	5	50.11	0	0.00	49.90	5	637	0.78%
2019/10/21	1	50.00	0	0.00	50.00	1	636	0.16%
2019/10/18	0	0.00	6	49.72	50.00	-6	642	-0.93%
2019/10/16	11	48.55	1	50.80	48.55	10	638	1.57%
2019/10/15	0	0.00	6	50.95	50.40	-6	629	-0.95%
2019/10/14	0	0.00	16	51.18	50.40	-16	625	-2.56%
2019/10/09	0	0.00	15	53.05	50.50	-15	618	-2.42%
2019/10/07	2	52.50	0	0.00	51.60	2	591	0.34%
2019/10/03	0	0.00	3	52.23	52.60	-3	575	-0.52%
2019/10/02	0	0.00	12	52.88	53.30	-12	573	-2.09%
2019/09/26	15	52.07	4	52.00	51.80	11	541	2.03%
2019/09/25	6	51.23	0	0.00	51.10	6	536	1.12%
2019/09/24	12	51.82	0	0.00	51.80	12	533	2.25%
2019/09/23	15	51.90	0	0.00	52.60	15	528	2.84%
2019/09/20	36	51.39	3	51.40	50.80	33	515	6.41%
2019/09/19	51	51.40	0	0.00	50.40	51	497	10.25%
2019/09/18	88	53.62	8	54.26	52.70	80	473	16.90%
2019/09/17	41	54.21	0	0.00	53.60	41	449	9.13%
2019/09/16	33	53.91	0	0.00	54.60	33	430	7.67%
2019/09/12	25	51.54	21	54.31	54.40	4	395	1.01%
2019/09/11	54	51.76	0	0.00	50.40	54	340	15.85%
2019/09/10	29	50.72	0	0.00	51.80	29	300	9.64%
2019/09/06	6	46.08	0	0.00	45.95	6	214	2.79%
2019/09/05	16	46.65	0	0.00	46.55	16	212	7.51%
2019/09/04	17	46.14	0	0.00	46.40	17	207	8.19%
2019/09/03	17	46.29	0	0.00	46.00	17	209	8.12%
2019/09/02	8	45.40	0	0.00	45.65	8	210	3.80%
2019/08/29	18	44.98	0	0.00	44.75	18	201	8.94%
2019/08/28	9	43.78	0	0.00	43.90	9	192	4.68%
2019/08/27	13	43.32	0	0.00	43.55	13	191	6.79%
2019/08/26	4	42.60	0	0.00	42.50	4	191	2.09%
2019/08/23	10	42.96	0	0.00	43.10	10	191	5.23%
2019/08/22	1	42.95	0	0.00	42.60	1	190	0.53%
2019/08/21	6	42.58	0	0.00	42.50	6	188	3.17%
2019/08/20	2	42.68	0	0.00	42.75	2	188	1.06%
2019/08/15	7	41.28	0	0.00	41.60	7	193	3.61%
2019/08/12	3	42.12	6	42.40	41.90	-3	196	-1.53%
2019/08/08	4	44.45	0	0.00	44.65	4	187	2.14%
2019/08/07	0	0.00	3	45.10	44.45	-3	188	-1.59%
2019/08/06	1	44.35	0	0.00	44.90	1	189	0.53%
2019/08/02	3	44.28	0	0.00	45.50	3	190	1.58%
2019/08/01	3	44.97	0	0.00	45.00	3	194	1.54%
2019/07/31	6	43.88	0	0.00	44.05	6	197	3.04%
2019/07/26	1	44.80	0	0.00	44.80	1	201	0.50%
2019/07/24	1	44.60	0	0.00	44.80	1	201	0.50%
2019/07/23	6	44.20	0	0.00	44.20	6	207	2.89%
2019/07/22	1	44.65	0	0.00	44.65	1	211	0.47%
2019/05/14	7	41.05	0	0.00	41.45	7	561	1.25%
2019/05/13	10	41.80	0	0.00	41.70	10	584	1.71%
2019/05/10	1	42.80	0	0.00	42.80	1	583	0.17%
2019/05/06	0	0.00	12	45.74	45.00	-12	589	-2.04%
2019/05/03	0	0.00	2	47.00	46.65	-2	596	-0.34%
2019/05/02	0	0.00	3	46.20	46.75	-3	607	-0.49%
2019/04/26	0	0.00	4	47.29	47.85	-4	616	-0.65%
2019/04/19	0	0.00	10	47.52	47.50	-10	664	-1.50%
2019/04/18	10	48.39	0	0.00	46.90	10	710	1.41%
2019/04/16	0	0.00	32	49.50	50.10	-32	738	-4.33%
2019/04/15	27	47.38	0	0.00	50.00	27	736	3.67%
2019/04/09	0	0.00	8	46.95	46.80	-8	841	-0.95%
2019/04/02	6	46.30	4	46.00	46.00	2	1,006	0.20%
2019/04/01	3	45.30	0	0.00	45.20	3	1,056	0.28%
2019/03/27	0	0.00	1	44.10	44.15	-1	1,106	-0.09%
2019/03/22	0	0.00	5	45.57	45.20	-5	1,159	-0.43%
2019/03/21	4	45.35	0	0.00	45.40	4	1,194	0.33%
2019/03/20	2	45.53	0	0.00	45.20	2	1,250	0.16%
2019/03/19	4	45.31	4	45.18	45.45	0	1,303	0.00%
2019/03/18	13	45.21	0	0.00	45.10	13	1,330	0.98%
2019/03/08	0	0.00	2	43.05	43.20	-2	1,410	-0.14%
2019/03/07	0	0.00	12	45.26	44.85	-12	1,404	-0.85%
2019/03/06	3	45.35	0	0.00	45.45	3	1,412	0.21%
2019/03/05	5	45.02	0	0.00	44.80	5	1,425	0.35%
2019/03/04	3	45.27	4	45.28	45.20	-1	1,422	-0.07%
2019/02/27	0	0.00	3	44.80	45.20	-3	1,417	-0.21%
2019/02/26	0	0.00	8	45.25	44.70	-8	1,412	-0.57%
2019/02/25	15	45.56	3	44.70	46.50	12	1,395	0.86%
2019/02/22	0	0.00	1	44.45	44.40	-1	1,377	-0.07%
2019/02/21	3	45.25	0	0.00	44.65	3	1,372	0.22%
2019/02/18	0	0.00	2	44.80	44.15	-2	1,352	-0.15%
2019/02/15	0	0.00	5	45.62	44.50	-5	1,343	-0.37%
2019/02/13	0	0.00	4	47.60	47.25	-4	1,317	-0.30%
2019/02/11	15	45.51	0	0.00	45.60	15	1,281	1.17%
2018/12/25	0	0.00	14	50.82	46.35	-14	707	-1.98%
2018/12/24	0	0.00	9	48.31	49.90	-9	595	-1.51%
2018/12/21	0	0.00	1	42.50	43.45	-1	515	-0.19%
2018/12/20	15	42.23	0	0.00	42.20	15	498	3.01%
2018/12/19	9	44.55	0	0.00	44.55	9	481	1.87%