中揚光 (6668)-台灣摩根士丹利券商分點個股進出

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

中揚光

(6668)

可現股當沖

股價
48.00
漲跌
▼0.25
漲幅
-0.52%
成交量
202張
產業
上市光電類股
116人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中揚光 (6668)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14	48.87	0	0.00	48.00	14	407	3.44%
2024/11/21	3	48.32	1	48.45	48.25	2	408	0.49%
2024/11/20	5	48.45	0	0.00	48.35	5	410	1.22%
2024/11/19	26	48.35	1	48.35	48.35	25	412	6.07%
2024/11/18	2	47.03	6	47.00	46.20	-4	412	-0.97%
2024/11/15	6	48.73	3	48.28	47.80	3	411	0.73%
2024/11/14	3	48.05	7	48.81	47.40	-4	413	-0.97%
2024/11/13	35	48.71	1	49.50	49.10	34	414	8.21%
2024/11/12	10	47.02	2	46.50	47.30	8	410	1.95%
2024/11/11	36	46.36	2	46.60	46.50	34	408	8.32%
2024/11/08	22	47.20	2.5	47.20	46.75	19.5	411	4.73%
2024/11/07	20	47.85	5	47.49	48.40	15	417	3.60%
2024/11/06	11	46.81	2	46.53	46.95	9	422	2.13%
2024/11/05	4	45.75	1	45.95	45.55	3	434	0.69%
2024/11/04	8	46.12	19	46.12	45.70	-11	467	-2.36%
2024/11/01	7	46.89	0	0.00	47.10	7	480	1.46%
2024/10/30	3	48.07	0	0.00	47.05	3	491	0.61%
2024/10/29	0	0.00	14	48.09	47.85	-14	494	-2.83%
2024/10/28	1	49.30	15	49.14	49.20	-14	493	-2.84%
2024/10/25	2	49.33	5	49.34	49.70	-3	499	-0.60%
2024/10/24	4	49.74	15	49.72	49.20	-11	509	-2.16%
2024/10/23	16	50.92	27	51.01	50.50	-11	512	-2.15%
2024/10/22	3	50.83	14	50.86	51.30	-11	516	-2.13%
2024/10/21	29	50.55	10	50.08	50.80	19	524	3.62%
2024/10/18	1	50.70	26	49.41	48.80	-25	539	-4.64%
2024/10/17	15	51.16	28	50.31	50.10	-13	546	-2.38%
2024/10/16	3	49.87	7	49.65	49.50	-4	546	-0.73%
2024/10/15	1	51.10	69	50.01	49.40	-68	555	-12.24%
2024/10/14	11	50.17	9	49.12	50.80	2	561	0.36%
2024/10/11	2	50.10	73	49.64	48.85	-71	562	-12.61%
2024/10/09	17	50.67	20	50.60	50.20	-3	565	-0.53%
2024/10/08	13	49.62	60	49.87	49.80	-47	552	-8.50%
2024/10/07	16	49.45	26	49.93	50.20	-10	550	-1.82%
2024/10/04	11	47.60	15	47.78	47.10	-4	617	-0.65%
2024/10/01	11	48.50	1	48.80	48.45	10	637	1.57%
2024/09/30	13	48.92	0	0.00	48.70	13	652	1.99%
2024/09/27	26	49.48	0	0.00	48.90	26	672	3.86%
2024/09/26	18	49.32	0	0.00	48.80	18	681	2.64%
2024/09/25	28	49.47	20	49.46	49.40	8	692	1.15%
2024/09/24	25	49.11	1	48.70	48.75	24	701	3.42%
2024/09/23	19	49.65	0	0.00	49.15	19	714	2.66%
2024/09/20	11	49.66	32	49.53	49.70	-21	772	-2.72%
2024/09/19	5	49.52	36	49.42	49.65	-31	774	-4.00%
2024/09/18	2	48.93	75	48.92	48.80	-73	781	-9.34%
2024/09/16	0	0.00	42	49.87	49.65	-42	789	-5.32%
2024/09/13	3	48.72	5	48.93	49.45	-2	788	-0.25%
2024/09/12	10	48.37	5	48.55	48.80	5	797	0.63%
2024/09/11	0	0.00	13	47.50	47.00	-13	802	-1.62%
2024/09/10	4	47.89	76	47.81	47.30	-72	810	-8.88%
2024/09/09	29	45.88	24	45.63	46.45	5	808	0.62%
2024/09/06	28	46.04	6	45.96	46.20	22	834	2.64%
2024/09/05	30	45.97	8	45.94	45.75	22	861	2.55%
2024/09/04	12	45.97	37	46.04	45.55	-25	883	-2.83%
2024/09/03	6	49.12	2	48.80	48.40	4	889	0.45%
2024/09/02	12	49.48	0	0.00	49.10	12	905	1.33%
2024/08/30	0	0.00	8	50.16	49.60	-8	916	-0.87%
2024/08/29	2	48.08	56	49.93	50.00	-54	928	-5.82%
2024/08/28	22	48.64	21	48.48	48.55	1	926	0.11%
2024/08/27	22	48.46	9	49.01	48.55	13	935	1.39%
2024/08/26	20	49.26	12	49.56	49.00	8	955	0.84%
2024/08/23	31	48.80	21	48.52	48.95	10	1,004	1.00%
2024/08/22	45	49.43	12	49.44	49.40	33	1,072	3.08%
2024/08/21	27	49.14	18	48.96	49.30	9	1,127	0.80%
2024/08/20	41	49.90	40	49.93	49.60	1	1,152	0.09%
2024/08/19	8	50.29	2	50.00	50.00	6	1,193	0.50%
2024/08/16	38	50.53	21	50.56	50.40	17	1,216	1.40%
2024/08/15	47	49.90	25	49.93	49.75	22	1,232	1.78%
2024/08/14	28	49.58	34	49.78	49.50	-6	1,255	-0.48%
2024/08/13	28	49.62	13	49.66	49.55	15	1,270	1.18%
2024/08/12	59	50.04	3	50.20	49.85	56	1,302	4.30%
2024/08/09	51	49.52	7	49.67	49.05	44	1,328	3.31%
2024/08/08	17	48.74	43	48.71	48.55	-26	1,359	-1.91%
2024/08/07	111	49.60	3	49.78	50.20	108	1,408	7.67%	大買/鉅額交易
2024/08/06	162	45.87	57	45.64	45.95	105	1,462	7.18%	大買/鉅額交易
2024/08/05	12	48.46	27	48.73	48.45	-15	1,551	-0.97%
2024/08/02	3	52.67	24	54.15	53.80	-21	1,655	-1.27%
2024/08/01	28	55.05	1	54.70	54.70	27	1,710	1.58%
2024/07/31	21	54.17	8	54.11	54.00	13	1,932	0.67%
2024/07/30	71	54.33	0	0.00	54.90	71	2,044	3.47%
2024/07/29	48	54.69	12	54.47	54.10	36	2,058	1.75%
2024/07/26	21	55.12	4	54.93	55.40	17	2,104	0.81%
2024/07/23	9	56.49	0	0.00	56.50	9	2,167	0.42%
2024/07/22	20	56.05	57	55.71	56.00	-37	2,250	-1.64%
2024/07/19	14	56.74	22	56.52	56.80	-8	2,301	-0.35%
2024/07/18	0	0.00	30	59.14	59.00	-30	2,444	-1.23%
2024/07/17	53	60.48	1	60.20	60.90	52	2,533	2.05%
2024/07/16	7	60.63	21	60.09	59.90	-14	2,567	-0.55%
2024/07/15	6	61.90	22	61.58	60.80	-16	2,606	-0.61%
2024/07/12	2	61.20	35	61.12	60.70	-33	2,614	-1.26%
2024/07/11	68	62.09	39.3	62.06	61.80	28.7	2,652	1.08%
2024/07/10	27	62.92	22	62.75	62.30	5	2,689	0.19%
2024/07/09	60	62.30	0	0.00	62.60	60	2,733	2.20%
2024/07/08	28	65.46	143	65.19	63.30	-115	2,824	-4.07%	大賣/鉅額交易
2024/07/05	61	61.87	2	61.10	62.00	59	2,798	2.11%
2024/07/04	120	59.73	0	0.00	59.50	120	2,885	4.16%	大買/鉅額交易
2024/07/03	11	59.47	1	58.30	58.30	10	2,966	0.34%
2024/07/02	21	60.64	3	60.23	60.10	18	3,204	0.56%
2024/07/01	23	61.62	12	61.30	61.00	11	3,430	0.32%
2024/06/28	0	0.00	1	62.60	62.20	-1	3,600	-0.03%
2024/06/27	0	0.00	49	62.80	62.00	-49	3,670	-1.33%
2024/06/26	93	63.63	7	64.93	63.10	86	3,750	2.29%
2024/06/25	6	62.02	16	61.19	62.10	-10	3,831	-0.26%
2024/06/24	0	0.00	26	62.38	61.70	-26	3,900	-0.67%
2024/06/21	6	63.87	24	63.68	63.50	-18	4,127	-0.44%
2024/06/20	22	62.17	10	62.94	63.30	12	4,211	0.28%
2024/06/19	36	61.15	1	61.00	61.10	35	4,268	0.82%
2024/06/18	0	0.00	43	62.45	61.40	-43	4,328	-0.99%
2024/06/17	22	62.74	4	62.68	62.60	18	4,416	0.41%
2024/06/14	4	62.70	6	62.35	62.70	-2	4,513	-0.04%
2024/06/13	5	62.46	24	63.09	62.10	-19	4,602	-0.41%
2024/06/12	29	61.86	9	63.44	63.70	20	4,605	0.43%
2024/06/11	53	60.72	11	60.35	60.90	42	4,589	0.92%
2024/06/07	32	62.34	3	62.80	62.80	29	4,594	0.63%
2024/06/06	19	61.67	28	61.92	61.50	-9	4,602	-0.20%
2024/06/05	23	62.37	2	62.60	62.60	21	4,615	0.45%
2024/06/04	80	63.24	7	62.81	62.30	73	4,642	1.57%
2024/06/03	49	63.73	3	64.10	63.50	46	4,668	0.99%
2024/05/31	51	64.29	15	64.46	63.80	36	4,703	0.77%
2024/05/30	64	64.39	4	64.75	63.40	60	4,772	1.26%
2024/05/29	3	67.13	47	66.66	66.00	-44	4,848	-0.91%
2024/05/28	51	68.71	146	68.87	69.00	-95	4,875	-1.95%	大賣/
2024/05/27	93	67.21	49	67.09	67.50	44	5,094	0.86%
2024/05/24	135	63.24	51	63.37	62.90	84	5,275	1.59%	大買/
2024/05/23	16	64.30	5	64.48	64.00	11	5,337	0.21%
2024/05/22	0	0.00	6	68.05	67.20	-6	5,367	-0.11%
2024/05/21	6	67.33	0	0.00	68.00	6	5,494	0.11%
2024/05/20	8	68.20	38	67.91	65.90	-30	5,622	-0.53%
2024/05/17	0	0.00	60	67.49	67.60	-60	5,663	-1.06%
2024/05/16	0	0.00	50	68.88	67.50	-50	5,736	-0.87%
2024/05/15	35	70.40	171	68.72	68.10	-136	5,762	-2.36%	大賣/鉅額交易
2024/05/14	0	0.00	66	68.52	68.50	-66	5,756	-1.15%
2024/05/13	12	69.35	147	69.69	68.60	-135	5,733	-2.35%	大賣/鉅額交易
2024/05/10	1	74.50	73	73.94	72.80	-72	5,694	-1.26%
2024/05/09	98	76.11	139	76.64	75.80	-41	5,651	-0.73%	大賣/
2024/05/08	237	76.79	33	76.04	76.10	204	5,540	3.68%	大買/鉅額交易
2024/05/07	0	0.00	143	73.99	75.50	-143	5,438	-2.63%	大賣/鉅額交易
2024/05/06	169	76.23	92	75.71	74.40	77	5,398	1.43%	大買/
2024/05/03	134	75.22	18	72.16	76.40	116	5,186	2.24%	大買/鉅額交易
2024/05/02	7	70.56	6	69.57	69.50	1	5,112	0.02%
2024/04/30	0	0.00	1	70.20	70.20	-1	5,134	-0.02%
2024/04/29	8	71.96	54	72.88	71.20	-46	5,128	-0.90%
2024/04/26	37	76.11	129	74.26	74.00	-92	5,197	-1.77%	大賣/
2024/04/25	92	72.78	1	73.50	73.50	91	5,193	1.75%
2024/04/24	9	77.80	295	74.63	73.90	-286	5,315	-5.38%	大賣/鉅額交易
2024/04/23	152	71.67	55	71.06	73.70	97	5,262	1.84%	大買/
2024/04/22	0	0.00	97	69.91	67.20	-97	5,178	-1.87%
2024/04/19	7	68.77	160	69.06	70.20	-153	5,154	-2.97%	大賣/鉅額交易
2024/04/18	0	0.00	95	69.07	68.90	-95	5,162	-1.84%
2024/04/17	42	71.12	123	70.29	69.00	-81	5,212	-1.55%	大賣/
2024/04/16	46	68.04	35	68.49	67.30	11	5,194	0.21%
2024/04/15	62	73.77	4	71.63	70.70	58	5,167	1.12%
2024/04/12	0	0.00	227	72.92	72.80	-227	5,147	-4.41%	大賣/鉅額交易
2024/04/11	1	71.50	52	71.79	71.80	-51	5,072	-1.01%
2024/04/10	130	73.84	104	74.18	72.00	26	5,079	0.51%	大買/大賣/
2024/04/09	50	73.60	16	73.66	73.50	34	5,045	0.67%
2024/04/08	80	77.35	21	75.25	75.30	59	5,042	1.17%
2024/04/03	386	74.59	65	72.44	77.30	321	4,924	6.52%	大買/鉅額交易
2024/04/02	256	69.97	11	67.98	70.30	245	4,762	5.14%	大買/鉅額交易
2024/04/01	0	0.00	71	65.89	66.50	-71	4,681	-1.52%
2024/03/29	4	63.90	87	63.16	63.70	-83	4,666	-1.78%
2024/03/28	80	64.09	92	61.34	63.50	-12	4,588	-0.26%
2024/03/27	31	60.75	10	62.00	60.80	21	4,479	0.47%
2024/03/26	99	65.19	373	63.26	63.20	-274	4,451	-6.16%	大賣/鉅額交易
2024/03/25	163	64.35	25	64.36	65.20	138	4,233	3.26%	大買/鉅額交易
2024/03/22	68	60.55	65	60.23	59.30	3	4,178	0.07%
2024/03/21	42	61.00	29	60.84	60.60	13	4,152	0.31%
2024/03/20	208	60.20	17	60.74	60.00	191	4,156	4.59%	大買/鉅額交易
2024/03/19	204	59.34	8	58.14	60.00	196	4,138	4.74%	大買/鉅額交易
2024/03/18	120	56.51	73	55.68	57.50	47	4,306	1.09%	大買/
2024/03/15	53	54.91	17	54.05	53.00	36	4,351	0.83%
2024/03/14	23	53.41	32	53.51	52.80	-9	4,446	-0.20%
2024/03/13	58	53.11	114	53.01	53.50	-56	4,502	-1.24%	大賣/
2024/03/12	7	53.00	0	0.00	52.80	7	4,484	0.16%
2024/03/11	37	53.30	117	53.44	52.70	-80	4,467	-1.79%	大賣/
2024/03/08	3	55.80	3	54.60	54.10	0	4,437	0.00%
2024/03/07	6	56.68	43	57.20	56.00	-37	4,402	-0.84%
2024/03/06	171	58.08	242	58.75	57.40	-71	4,359	-1.63%	大買/大賣/
2024/03/05	37	60.09	134	60.84	59.40	-97	4,317	-2.25%	大賣/
2024/03/04	296	60.35	40	59.36	60.10	256	4,237	6.04%	大買/鉅額交易
2024/03/01	15	58.24	108	59.34	58.60	-93	4,141	-2.25%	大賣/
2024/02/29	136	63.47	56	60.66	59.70	80	4,068	1.97%	大買/
2024/02/27	17	60.54	9	59.33	59.80	8	3,794	0.21%
2024/02/26	13	54.10	10	54.93	58.50	3	3,562	0.08%
2024/02/23	8	53.73	13	54.42	53.20	-5	3,473	-0.14%
2024/02/22	26	56.70	197	56.54	55.60	-171	3,397	-5.03%	大賣/鉅額交易
2024/02/21	77	55.74	23	53.20	56.40	54	3,250	1.66%
2024/02/20	14	52.98	163	52.71	51.30	-149	3,102	-4.80%	大賣/鉅額交易
2024/02/19	14	54.39	110	52.89	52.80	-96	3,034	-3.16%	大賣/
2024/02/16	233	52.35	1	52.90	52.70	232	2,942	7.88%	大買/鉅額交易
2024/02/15	6	50.07	1	50.00	50.50	5	2,881	0.17%
2024/02/05	0	0.00	1	48.40	48.55	-1	2,857	-0.03%
2024/02/01	1	50.10	0	0.00	49.15	1	2,821	0.04%
2024/01/17	0	0.00	7	48.61	49.80	-7	2,227	-0.31%
2024/01/16	0	0.00	10	47.31	47.10	-10	2,116	-0.47%
2024/01/15	0	0.00	2	47.68	47.40	-2	2,096	-0.10%
2024/01/12	0	0.00	1	49.40	48.40	-1	2,075	-0.05%
2024/01/11	0	0.00	8	48.74	49.95	-8	2,015	-0.40%
2024/01/10	0	0.00	6	47.89	46.45	-6	1,941	-0.31%
2024/01/08	1	50.60	1	49.90	49.20	0	1,890	0.00%
2024/01/05	15	50.27	5	50.14	50.20	10	1,857	0.54%
2024/01/04	2	51.05	6	51.35	50.60	-4	1,828	-0.22%
2024/01/03	0	0.00	10	52.03	52.70	-10	1,769	-0.56%
2024/01/02	0	0.00	2	51.75	52.20	-2	1,695	-0.12%
2023/12/29	0	0.00	1	52.00	50.50	-1	1,600	-0.06%
2023/12/27	1	47.25	7	48.80	46.90	-6	1,380	-0.43%
2023/12/26	12	44.80	4	45.35	48.45	8	1,278	0.63%
2023/12/25	0	0.00	4	44.85	44.05	-4	1,210	-0.33%
2023/12/22	0	0.00	16	43.72	44.85	-16	1,192	-1.34%
2023/12/21	0	0.00	3	43.77	43.50	-3	1,160	-0.26%
2023/12/19	0	0.00	13	45.35	44.60	-13	1,097	-1.19%
2023/12/18	0	0.00	8	47.51	46.15	-8	1,055	-0.76%
2023/12/15	16	48.34	0	0.00	47.80	16	1,011	1.58%
2023/12/14	6	51.18	0	0.00	50.10	6	934	0.64%
2023/10/30	0	0.00	1	35.65	36.30	-1	165	-0.61%
2023/09/27	1	37.30	0	0.00	37.10	1	219	0.46%
2023/09/19	1	36.90	0	0.00	36.65	1	238	0.42%
2023/09/18	0	0.00	1	37.40	37.30	-1	240	-0.42%
2023/09/14	4	36.15	0	0.00	37.15	4	226	1.76%
2023/09/04	0	0.00	1	36.45	36.60	-1	294	-0.34%
2023/08/11	0	0.00	4	36.11	36.00	-4	318	-1.26%
2023/07/06	1	42.10	0	0.00	41.10	1	292	0.34%
2023/06/29	2	41.98	0	0.00	41.90	2	288	0.69%
2023/06/28	3	40.30	1	41.60	41.75	2	286	0.70%
2023/06/21	2	42.05	0	0.00	41.30	2	303	0.66%
2023/06/16	0	0.00	5	41.67	41.70	-5	320	-1.56%
2023/06/15	0	0.00	5	42.12	41.70	-5	319	-1.57%
2023/06/09	0	0.00	8	40.69	43.60	-8	281	-2.84%
2023/06/08	0	0.00	13	39.58	39.65	-13	259	-5.01%
2023/06/07	0	0.00	40	39.96	39.95	-40	263	-15.16%
2023/06/06	0	0.00	24	40.32	40.00	-24	268	-8.94%
2023/06/05	0	0.00	33	41.03	41.35	-33	281	-11.73%
2023/06/02	0	0.00	25	41.20	40.65	-25	332	-7.53%
2023/06/01	0	0.00	13	42.03	41.65	-13	359	-3.62%
2023/05/31	0	0.00	14	41.86	41.65	-14	360	-3.88%
2023/05/30	0	0.00	21	41.75	41.65	-21	359	-5.84%
2023/05/29	0	0.00	30	42.42	42.30	-30	356	-8.41%
2023/05/26	0	0.00	13	41.48	41.80	-13	336	-3.86%
2023/05/19	1	40.00	1	39.30	39.30	0	336	0.00%
2023/05/17	0	0.00	1	40.30	40.35	-1	338	-0.30%
2023/05/12	0	0.00	1	38.90	38.50	-1	338	-0.30%
2023/05/10	0	0.00	3	39.52	39.75	-3	367	-0.82%
2023/05/09	0	0.00	1	39.00	39.05	-1	376	-0.27%
2023/05/04	0	0.00	1	40.50	40.55	-1	383	-0.26%
2023/05/03	0	0.00	10	40.17	40.35	-10	383	-2.61%
2023/05/02	0	0.00	7	40.19	40.50	-7	384	-1.82%
2023/04/28	0	0.00	6	40.23	40.20	-6	386	-1.55%
2023/04/26	2	39.70	24	39.56	39.70	-22	386	-5.69%
2023/04/25	1	39.05	12	40.55	39.05	-11	386	-2.85%
2023/04/21	0	0.00	17	41.33	40.85	-17	384	-4.42%
2023/04/20	0	0.00	16	42.17	41.70	-16	383	-4.18%
2023/04/19	0	0.00	3	43.00	42.55	-3	380	-0.79%
2023/04/18	7	43.62	0	0.00	43.40	7	381	1.84%
2023/04/17	4	43.03	0	0.00	42.95	4	379	1.05%
2023/04/14	0	0.00	4	42.28	42.15	-4	378	-1.06%
2023/04/13	0	0.00	2	43.00	42.25	-2	376	-0.53%
2023/04/12	2	43.25	1	43.80	43.30	1	375	0.27%
2023/04/10	12	43.70	0	0.00	43.75	12	373	3.22%
2023/04/07	0	0.00	6	42.59	42.50	-6	366	-1.64%
2023/04/06	0	0.00	3	42.43	42.55	-3	366	-0.82%
2023/03/31	0	0.00	7	42.56	42.40	-7	367	-1.91%
2023/03/30	0	0.00	1	42.30	42.25	-1	366	-0.27%
2023/03/29	0	0.00	17	42.07	41.50	-17	365	-4.65%
2023/03/28	0	0.00	21	43.05	42.55	-21	361	-5.81%
2023/03/27	5	44.40	0	0.00	43.70	5	359	1.39%
2023/03/24	61	45.37	26	44.69	44.60	35	358	9.76%
2023/03/23	70	44.58	12	44.95	44.95	58	337	17.17%
2023/03/21	6	42.02	0	0.00	42.05	6	326	1.84%
2023/03/20	0	0.00	1	41.15	41.45	-1	326	-0.31%
2023/03/17	0	0.00	5	41.11	41.25	-5	334	-1.49%
2023/03/16	2	40.85	0	0.00	40.85	2	354	0.56%
2023/03/15	2	42.95	0	0.00	42.50	2	364	0.55%
2023/03/13	0	0.00	1	43.40	43.25	-1	386	-0.26%
2023/03/10	12	43.79	0	0.00	43.85	12	394	3.04%
2023/03/09	4	45.00	2	45.55	45.35	2	403	0.50%
2023/03/08	53	45.88	2	45.38	45.50	51	409	12.46%
2023/03/07	170	45.15	6	46.46	46.00	164	395	41.42%	大買/鉅額交易
2023/03/06	6	43.22	0	0.00	43.25	6	343	1.75%
2023/03/03	7	41.79	0	0.00	41.85	7	320	2.19%
2023/03/02	4	41.20	2	40.50	40.50	2	314	0.64%
2023/03/01	3	40.87	0	0.00	41.00	3	316	0.95%
2023/02/23	7	41.53	0	0.00	41.40	7	330	2.12%
2023/02/22	11	41.16	0	0.00	41.15	11	333	3.30%
2023/02/13	0	0.00	1	40.80	40.70	-1	345	-0.29%
2023/02/07	0	0.00	6	40.06	41.90	-6	319	-1.88%
2023/02/06	0	0.00	2	39.58	39.50	-2	312	-0.64%
2023/01/31	0	0.00	1	39.50	39.50	-1	308	-0.32%
2023/01/17	0	0.00	1	38.00	37.75	-1	306	-0.33%
2023/01/12	0	0.00	1	38.50	38.50	-1	321	-0.31%
2023/01/11	11	39.49	0	0.00	39.10	11	321	3.43%
2023/01/09	0	0.00	1	39.30	39.05	-1	320	-0.31%
2023/01/05	1	38.75	0	0.00	39.00	1	322	0.31%
2022/12/22	1	38.20	0	0.00	38.60	1	322	0.31%
2022/12/21	1	38.05	0	0.00	37.85	1	324	0.31%
2022/12/15	1	41.15	0	0.00	40.95	1	323	0.31%
2022/12/13	3	40.20	0	0.00	39.45	3	318	0.94%
2022/12/12	3	41.23	0	0.00	41.00	3	318	0.94%
2022/12/09	5	41.52	0	0.00	41.40	5	317	1.57%
2022/12/08	6	41.93	0	0.00	42.65	6	309	1.94%
2022/12/07	5	41.17	0	0.00	39.80	5	288	1.73%
2022/12/05	2	42.05	0	0.00	40.65	2	260	0.77%
2022/11/15	5	37.15	0	0.00	37.60	5	234	2.13%
2022/11/14	2	36.68	0	0.00	36.75	2	237	0.84%
2022/11/11	7	37.34	16	36.80	36.25	-9	239	-3.76%
2022/11/10	0	0.00	24	37.48	36.90	-24	238	-10.07%
2022/11/09	17	37.09	4	37.45	37.80	13	236	5.50%
2022/11/08	9	37.61	14	37.03	36.50	-5	236	-2.12%
2022/11/07	3	36.80	10	36.59	37.30	-7	238	-2.94%
2022/11/04	3	36.40	8	36.59	36.45	-5	247	-2.02%
2022/11/03	4	36.38	2	35.65	36.45	2	286	0.70%
2022/11/02	13	36.18	6	35.70	35.95	7	286	2.44%
2022/11/01	4	35.90	0	0.00	35.90	4	287	1.39%
2022/10/31	5	36.07	14	35.74	35.60	-9	289	-3.11%
2022/10/27	1	35.20	4	35.51	36.00	-3	300	-1.00%
2022/10/26	0	0.00	2	34.70	34.75	-2	301	-0.66%
2022/10/25	0	0.00	3	35.02	34.60	-3	302	-0.99%
2022/10/24	0	0.00	4	35.83	35.30	-4	306	-1.30%
2022/10/21	0	0.00	38	35.37	35.15	-38	308	-12.31%
2022/10/20	0	0.00	23	34.92	35.15	-23	302	-7.60%
2022/10/19	0	0.00	2	34.65	34.80	-2	307	-0.65%
2022/10/18	0	0.00	13	34.27	34.75	-13	314	-4.13%
2022/10/17	5	33.31	3	33.43	34.05	2	373	0.54%
2022/10/14	0	0.00	2	34.35	34.45	-2	383	-0.52%
2022/10/13	4	33.65	14	34.99	32.80	-10	389	-2.56%
2022/10/12	2	34.65	2	35.50	35.65	0	396	0.00%
2022/10/11	4	35.70	12	35.90	35.75	-8	423	-1.89%
2022/10/07	1	37.80	5	37.76	38.10	-4	478	-0.84%
2022/10/06	0	0.00	8	37.71	37.65	-8	488	-1.64%
2022/10/05	1	37.90	7	37.86	37.40	-6	502	-1.19%
2022/10/04	0	0.00	13	37.55	37.50	-13	504	-2.58%
2022/10/03	0	0.00	6	36.74	37.40	-6	503	-1.19%
2022/09/30	0	0.00	13	36.48	37.60	-13	506	-2.57%
2022/09/29	0	0.00	11	37.62	37.15	-11	509	-2.16%
2022/09/28	0	0.00	24	38.11	37.00	-24	509	-4.71%
2022/09/27	0	0.00	9	38.44	39.20	-9	506	-1.78%
2022/09/26	0	0.00	22	38.70	38.00	-22	506	-4.34%
2022/09/23	0	0.00	11	40.08	39.80	-11	506	-2.17%
2022/09/22	0	0.00	4	39.66	40.20	-4	509	-0.79%
2022/09/21	0	0.00	2	39.75	39.70	-2	509	-0.39%
2022/09/20	0	0.00	7	40.29	39.90	-7	509	-1.37%
2022/09/19	0	0.00	17	39.88	39.30	-17	510	-3.33%
2022/09/16	0	0.00	28	41.76	41.25	-28	509	-5.49%
2022/09/15	0	0.00	7	42.90	42.25	-7	509	-1.38%
2022/09/14	1	42.50	8	42.53	42.30	-7	510	-1.37%
2022/09/12	6	44.13	0	0.00	44.10	6	520	1.15%
2022/09/08	0	0.00	1	43.75	43.35	-1	519	-0.19%
2022/09/07	2	43.05	0	0.00	43.00	2	521	0.38%
2022/09/06	6	45.03	6	45.00	43.50	0	521	0.00%
2022/09/02	7	46.10	0	0.00	45.00	7	523	1.34%
2022/09/01	24	46.23	0	0.00	45.75	24	522	4.59%
2022/08/31	18	45.63	0	0.00	45.75	18	503	3.58%
2022/08/30	17	44.78	0	0.00	44.60	17	498	3.41%
2022/08/26	15	44.50	0	0.00	45.05	15	507	2.96%
2022/08/25	2	43.50	0	0.00	43.65	2	502	0.40%
2022/08/19	19	45.67	0	0.00	45.80	19	510	3.72%
2022/08/18	7	44.95	0	0.00	44.95	7	504	1.39%
2022/08/17	1	44.70	3	44.67	44.70	-2	501	-0.40%
2022/08/16	5	44.40	0	0.00	44.40	5	499	1.00%
2022/08/15	2	44.00	0	0.00	44.00	2	494	0.40%
2022/08/12	3	44.30	0	0.00	44.25	3	491	0.61%
2022/08/11	5	45.00	0	0.00	45.00	5	488	1.02%
2022/08/10	46	45.33	0	0.00	45.35	46	476	9.66%
2022/08/09	4	43.05	0	0.00	43.20	4	439	0.91%
2022/08/08	9	42.37	0	0.00	42.75	9	437	2.06%
2022/08/05	7	42.53	0	0.00	42.55	7	436	1.60%
2022/08/04	9	41.35	5	41.91	41.60	4	435	0.92%
2022/08/03	7	42.90	0	0.00	42.80	7	431	1.62%
2022/08/02	8	43.16	0	0.00	43.00	8	424	1.88%
2022/07/29	10	44.73	0	0.00	44.65	10	423	2.36%
2022/07/28	4	43.98	0	0.00	43.70	4	419	0.95%
2022/07/27	13	44.39	0	0.00	44.85	13	415	3.13%
2022/07/26	14	44.33	0	0.00	43.70	14	412	3.40%
2022/07/25	21	46.13	1	46.90	46.00	20	402	4.97%
2022/07/22	6	47.95	31	48.09	46.25	-25	397	-6.30%
2022/07/21	7.1	45.46	3	45.72	45.55	4.1	343	1.20%
2022/07/20	11	44.60	0	0.00	44.40	11	333	3.30%
2022/07/19	28	45.49	0	0.00	44.85	28	328	8.52%
2022/07/18	13	46.00	0	0.00	46.00	13	316	4.10%
2022/07/13	0	0.00	2	42.60	41.50	-2	218	-0.92%
2022/07/07	0	0.00	1	39.75	39.75	-1	202	-0.49%
2022/07/01	1	39.50	0	0.00	37.50	1	199	0.50%
2022/06/17	1	41.95	1	41.85	42.05	0	172	0.00%
2022/06/16	1	42.05	0	0.00	41.75	1	172	0.58%
2022/06/15	0	0.00	1	43.40	43.50	-1	172	-0.58%
2022/06/13	0	0.00	3	45.97	44.30	-3	168	-1.78%
2022/06/06	0	0.00	1	42.85	43.65	-1	137	-0.73%
2022/05/27	2	41.60	0	0.00	41.65	2	126	1.58%
2022/05/26	4	40.10	0	0.00	39.65	4	123	3.23%
2022/05/25	5	40.23	0	0.00	40.15	5	125	4.00%
2022/05/24	2	40.10	0	0.00	39.75	2	128	1.56%
2022/05/23	11	40.41	0	0.00	40.40	11	129	8.50%
2022/05/20	3	40.48	0	0.00	40.40	3	134	2.23%
2022/05/19	15	39.63	0	0.00	40.50	15	135	11.07%
2022/05/18	2	39.58	0	0.00	39.60	2	134	1.49%
2022/05/17	5	39.97	0	0.00	39.40	5	134	3.71%
2022/05/09	0	0.00	3	38.72	37.90	-3	136	-2.20%
2022/05/05	1	41.00	0	0.00	41.05	1	133	0.75%
2022/04/29	4	41.35	0	0.00	40.50	4	138	2.89%
2022/04/22	3	46.60	2	46.58	46.15	1	150	0.66%
2022/04/19	3	46.85	0	0.00	46.80	3	161	1.85%
2022/04/18	0	0.00	8	46.69	46.80	-8	165	-4.84%
2022/04/15	3	47.73	0	0.00	47.25	3	167	1.79%
2022/04/13	4	47.94	0	0.00	48.10	4	175	2.28%
2022/04/12	7	47.08	0	0.00	47.05	7	217	3.22%
2022/04/11	0	0.00	2	46.65	46.50	-2	236	-0.85%
2022/04/07	0	0.00	3	46.90	46.90	-3	242	-1.24%
2022/04/06	0	0.00	3	47.05	47.10	-3	244	-1.23%
2022/03/31	1	47.25	0	0.00	47.25	1	252	0.40%
2022/03/30	11	48.34	0	0.00	47.80	11	264	4.16%
2022/03/29	2	48.00	2	47.65	47.65	0	268	0.00%
2022/03/28	2	47.38	0	0.00	47.55	2	274	0.73%
2022/03/25	1	49.20	0	0.00	48.80	1	281	0.36%
2022/03/24	4	48.95	7	48.73	49.10	-3	297	-1.01%
2022/03/23	3	48.90	0	0.00	48.70	3	310	0.97%
2022/03/22	1	48.45	0	0.00	48.50	1	332	0.30%
2022/03/09	0	0.00	2	47.45	46.40	-2	462	-0.43%
2022/02/24	0	0.00	1	49.50	49.50	-1	677	-0.15%
2022/02/22	0	0.00	12	50.57	50.20	-12	730	-1.64%
2022/02/15	6	51.00	1	50.40	50.40	5	780	0.64%
2022/02/14	0	0.00	1	49.85	50.30	-1	781	-0.13%
2022/02/11	2	51.30	0	0.00	50.90	2	778	0.26%
2022/02/10	1	51.80	0	0.00	51.80	1	776	0.13%
2022/02/09	9	52.48	0	0.00	52.80	9	775	1.16%
2022/02/08	17	52.01	0	0.00	52.10	17	775	2.19%
2022/02/07	7	51.33	3	51.50	51.60	4	777	0.51%
2022/01/25	0	0.00	21	50.50	50.80	-21	782	-2.68%
2022/01/24	0	0.00	5	50.46	50.90	-5	788	-0.63%
2022/01/21	0	0.00	3	52.73	51.50	-3	786	-0.38%
2022/01/19	0	0.00	1	53.20	52.80	-1	788	-0.13%
2022/01/18	4	53.90	0	0.00	53.70	4	792	0.50%
2022/01/12	2	54.20	0	0.00	53.80	2	768	0.26%
2022/01/07	1	55.50	0	0.00	55.00	1	767	0.13%
2022/01/04	9	58.20	0	0.00	57.10	9	725	1.24%
2021/12/21	0	0.00	2	58.70	58.10	-2	714	-0.28%
2021/12/20	0	0.00	12	59.14	59.20	-12	712	-1.68%
2021/12/17	0	0.00	4	58.65	58.10	-4	696	-0.57%
2021/12/16	0	0.00	5	59.40	58.20	-5	684	-0.73%
2021/12/15	0	0.00	15.3	59.48	59.10	-15.3	666	-2.30%
2021/12/14	0	0.00	1	57.10	57.80	-1	611	-0.16%
2021/12/13	6	53.70	0	0.00	57.60	6	587	1.02%
2021/12/08	2	55.10	0	0.00	55.00	2	572	0.35%
2021/12/07	0	0.00	5	54.62	54.50	-5	568	-0.88%
2021/12/03	0	0.00	2	53.30	52.60	-2	565	-0.35%
2021/12/02	0	0.00	10	53.61	52.00	-10	565	-1.77%
2021/12/01	0	0.00	3	53.50	54.00	-3	564	-0.53%
2021/11/30	1	55.00	9	54.46	54.20	-8	565	-1.41%
2021/11/29	1	52.70	0	0.00	52.50	1	568	0.18%
2021/11/26	0	0.00	4	56.10	55.20	-4	593	-0.67%
2021/11/25	0	0.00	10	57.70	57.40	-10	587	-1.70%
2021/11/24	2	55.00	0	0.00	56.00	2	596	0.34%
2021/11/23	0	0.00	13	60.82	58.30	-13	565	-2.30%
2021/11/22	0	0.00	9	64.50	64.50	-9	473	-1.90%
2021/11/17	2	50.75	5	50.98	51.20	-3	424	-0.71%
2021/11/16	0	0.00	2	52.35	50.70	-2	427	-0.47%
2021/11/15	19	50.86	0	0.00	52.50	19	424	4.48%
2021/11/11	9	49.64	0	0.00	49.15	9	435	2.07%
2021/11/04	2	50.55	0	0.00	50.70	2	460	0.43%
2021/11/02	2	50.15	0	0.00	50.10	2	474	0.42%
2021/10/27	0	0.00	2	49.80	50.10	-2	473	-0.42%
2021/10/26	2	49.85	0	0.00	49.20	2	471	0.42%
2021/10/25	0	0.00	5	48.73	49.50	-5	468	-1.07%
2021/10/22	0	0.00	5	47.91	48.00	-5	474	-1.05%
2021/10/21	7	49.17	0	0.00	48.50	7	480	1.46%
2021/10/20	7	48.84	0	0.00	48.45	7	488	1.43%
2021/10/19	16	48.70	0	0.00	49.20	16	494	3.23%
2021/10/14	4	45.01	0	0.00	45.20	4	512	0.78%
2021/10/13	0	0.00	3	45.57	44.65	-3	514	-0.58%
2021/10/12	0	0.00	5	47.32	46.60	-5	513	-0.97%
2021/10/06	0	0.00	5	48.25	48.00	-5	542	-0.92%
2021/10/05	0	0.00	4	47.79	49.00	-4	549	-0.73%
2021/10/04	0	0.00	2	50.60	49.00	-2	553	-0.36%
2021/10/01	0	0.00	9	51.21	50.20	-9	554	-1.62%
2021/09/30	38.2	51.79	4	50.25	53.50	34.2	555	6.15%
2021/09/29	0	0.00	4	50.20	50.00	-4	557	-0.72%
2021/09/28	0	0.00	2.2	51.23	51.20	-2.2	569	-0.38%
2021/09/27	0	0.00	10.4	51.83	51.60	-10.4	576	-1.81%
2021/09/23	0	0.00	2	51.00	50.20	-2	618	-0.32%
2021/09/22	0	0.00	6	50.22	50.10	-6	649	-0.92%
2021/09/17	0	0.00	3	50.60	51.10	-3	741	-0.40%
2021/09/16	2	50.80	6	50.82	50.60	-4	843	-0.47%
2021/09/15	6	50.90	0	0.00	50.80	6	861	0.70%
2021/09/14	7	50.91	0	0.00	50.70	7	868	0.81%
2021/09/10	10	52.80	3	52.83	52.80	7	902	0.78%
2021/09/09	0	0.00	2	52.25	52.60	-2	958	-0.21%
2021/09/08	1	51.70	6	52.92	51.80	-5	973	-0.51%
2021/09/07	12	53.34	3	53.23	52.90	9	980	0.92%
2021/09/06	2	54.65	0	0.00	53.90	2	986	0.20%
2021/09/03	5	56.30	0	0.00	55.80	5	1,006	0.50%
2021/09/02	0	0.00	2	55.80	55.80	-2	1,023	-0.20%
2021/08/31	0	0.00	4	53.70	54.10	-4	985	-0.41%
2021/08/30	2	55.15	0	0.00	53.70	2	987	0.20%
2021/08/26	0	0.00	23	54.55	53.90	-23	962	-2.39%
2021/08/25	9	53.42	18	56.02	56.80	-9	1,014	-0.89%
2021/08/24	2	53.25	0	0.00	51.70	2	1,023	0.20%
2021/08/20	3	52.13	3	51.30	51.60	0	1,041	0.00%
2021/08/19	14	52.29	0	0.00	51.30	14	1,068	1.31%
2021/08/18	3	52.30	0	0.00	53.00	3	1,096	0.27%
2021/08/17	0	0.00	9	54.27	53.00	-9	1,113	-0.81%
2021/08/16	3	54.40	0	0.00	54.90	3	1,109	0.27%
2021/08/13	0	0.00	2	57.00	56.00	-2	1,110	-0.18%
2021/08/12	7	57.93	0	0.00	57.70	7	1,112	0.63%
2021/08/11	3	57.00	0	0.00	56.40	3	1,117	0.27%
2021/08/10	6	59.22	0	0.00	58.70	6	1,123	0.53%
2021/08/09	7	60.19	0	0.00	60.50	7	1,138	0.61%
2021/08/06	6	61.58	3	62.53	61.60	3	1,151	0.26%
2021/08/05	21	65.07	0	0.00	64.80	21	1,159	1.81%
2021/08/04	7	65.44	3	65.53	65.20	4	1,186	0.34%
2021/08/03	1	65.20	12	65.24	65.00	-11	1,206	-0.91%
2021/08/02	20	66.04	0	0.00	65.50	20	1,238	1.61%
2021/07/30	4	66.00	1	66.10	64.80	3	1,258	0.24%
2021/07/29	4	65.48	0	0.00	65.90	4	1,269	0.32%
2021/07/28	2	66.15	11	65.38	65.20	-9	1,290	-0.70%
2021/07/27	0	0.00	3	68.60	67.80	-3	1,329	-0.23%
2021/07/26	5	69.20	0	0.00	69.60	5	1,349	0.37%
2021/07/23	1	68.20	0	0.00	68.20	1	1,360	0.07%
2021/07/22	5	68.70	3	67.80	67.70	2	1,383	0.14%
2021/07/21	5	69.26	0	0.00	67.80	5	1,407	0.36%
2021/07/20	2	70.30	6	68.92	68.30	-4	1,409	-0.28%
2021/07/19	4	71.73	1	71.50	71.00	3	1,410	0.21%
2021/07/16	32	72.11	0	0.00	71.80	32	1,436	2.23%
2021/07/15	9	71.69	3	71.80	71.50	6	1,450	0.41%
2021/07/14	11	71.02	0	0.00	70.90	11	1,457	0.75%
2021/07/13	1	72.50	1	74.60	71.50	0	1,486	0.00%
2021/07/09	0	0.00	2	70.70	70.20	-2	1,497	-0.13%
2021/07/08	1	72.10	3	71.93	71.40	-2	1,549	-0.13%
2021/07/07	4	71.13	2	71.55	71.10	2	1,597	0.13%
2021/07/06	0	0.00	2	72.90	72.30	-2	1,778	-0.11%
2021/06/29	0	0.00	5	75.28	74.60	-5	2,326	-0.21%
2021/06/28	0	0.00	12	79.67	78.00	-12	2,306	-0.52%
2021/06/25	21	72.55	81	72.31	77.40	-60	2,227	-2.69%
2021/06/24	45	71.26	6	71.08	70.40	39	2,134	1.83%
2021/06/23	8	70.76	8	69.79	70.30	0	2,129	0.00%
2021/06/22	0	0.00	8	70.19	69.20	-8	2,167	-0.37%
2021/06/21	0	0.00	10	69.86	69.40	-10	2,265	-0.44%
2021/06/18	0	0.00	23	69.50	72.30	-23	2,338	-0.98%
2021/06/17	2	68.15	7	66.70	69.20	-5	2,291	-0.22%
2021/06/16	7	67.73	6	67.57	67.00	1	2,283	0.04%
2021/06/15	0	0.00	1	68.30	67.30	-1	2,282	-0.04%
2021/06/10	1	67.80	9	68.86	69.00	-8	2,264	-0.35%
2021/06/09	2	66.80	5	67.04	66.70	-3	2,244	-0.13%
2021/06/08	4	67.03	0	0.00	66.70	4	2,241	0.18%
2021/06/07	1	68.00	1	67.50	67.50	0	2,242	0.00%
2021/06/04	0	0.00	4	68.30	67.70	-4	2,235	-0.18%
2021/06/03	5	70.00	27	69.69	69.20	-22	2,230	-0.99%
2021/06/02	0	0.00	114	72.08	70.50	-114	2,219	-5.14%	大賣/鉅額交易
2021/06/01	1	66.90	19	70.93	71.20	-18	2,147	-0.84%
2021/05/31	6	65.50	0	0.00	64.80	6	2,116	0.28%
2021/05/28	1	66.30	46	66.97	66.40	-45	2,108	-2.13%
2021/05/27	0	0.00	84	67.25	66.80	-84	2,096	-4.01%
2021/05/26	0	0.00	161	66.13	66.00	-161	2,068	-7.78%	大賣/鉅額交易
2021/05/25	32	64.43	93	65.54	64.40	-61	2,035	-3.00%
2021/05/24	10	62.37	28	61.73	62.40	-18	2,003	-0.90%
2021/05/21	2	62.00	7	61.34	62.10	-5	2,005	-0.25%
2021/05/20	1	60.00	18	60.33	59.80	-17	2,008	-0.85%
2021/05/19	8	60.26	14	60.43	60.60	-6	2,024	-0.30%
2021/05/18	62	58.31	2	59.70	59.70	60	2,025	2.96%
2021/05/17	98	55.22	4	54.93	54.30	94	2,013	4.67%
2021/05/14	10	62.43	69	61.28	59.90	-59	1,996	-2.96%
2021/05/13	68	61.01	0	0.00	61.80	68	1,984	3.43%
2021/05/12	106	64.01	6	62.23	61.80	100	1,976	5.06%	大買/
2021/05/11	54	67.66	0	0.00	66.70	54	1,954	2.76%
2021/05/10	2	73.05	93	73.02	72.00	-91	1,934	-4.70%
2021/05/07	4	74.05	31	75.47	77.20	-27	1,912	-1.41%
2021/05/06	36	70.53	6	70.67	70.20	30	1,891	1.59%
2021/05/05	26	71.79	22	70.85	70.10	4	1,882	0.21%
2021/05/04	144	69.88	5	70.90	69.70	139	1,862	7.46%	大買/鉅額交易
2021/05/03	12	76.41	10	78.20	75.00	2	1,820	0.11%
2021/04/29	24	82.41	0	0.00	81.50	24	1,800	1.33%
2021/04/28	58	82.06	0	0.00	81.20	58	1,785	3.25%
2021/04/27	41	85.44	0	0.00	84.00	41	1,764	2.32%
2021/04/26	5	86.96	5	87.16	87.10	0	1,746	0.00%
2021/04/23	20	86.36	0	0.00	88.20	20	1,743	1.15%
2021/04/22	12	89.17	17	92.12	85.40	-5	1,741	-0.29%
2021/04/21	13	92.63	0	0.00	91.10	13	1,719	0.76%
2021/04/20	0	0.00	20	95.88	96.20	-20	1,702	-1.17%
2021/04/19	1	93.50	28	92.69	98.00	-27	1,702	-1.59%
2021/04/16	1	91.00	28	89.75	91.20	-27	1,681	-1.61%
2021/04/15	56	89.44	0	0.00	92.50	56	1,684	3.33%
2021/04/14	11	88.42	18	97.00	89.50	-7	1,683	-0.42%
2021/04/13	18	96.76	0	0.00	95.50	18	1,678	1.07%
2021/04/12	1	91.20	183	98.35	90.90	-182	1,658	-10.97%	大賣/鉅額交易
2021/04/09	211	104.82	43	101.85	98.30	168	1,485	11.31%	大買/鉅額交易
2021/04/08	9	95.32	0	0.00	97.20	9	1,247	0.72%
2021/04/07	6	87.10	2	84.45	88.40	4	1,173	0.34%
2021/03/31	22	66.52	0	0.00	66.80	22	860	2.56%
2021/03/30	22	66.47	0	0.00	65.50	22	850	2.59%
2021/03/25	0	0.00	1	69.10	66.10	-1	811	-0.12%
2021/03/23	0	0.00	3	66.70	68.20	-3	644	-0.47%
2021/03/22	6	62.95	0	0.00	62.00	6	545	1.10%
2021/03/19	0	0.00	3	62.10	64.00	-3	537	-0.56%
2021/03/17	1	62.40	1	61.50	61.60	0	529	0.00%
2021/03/15	1	61.10	0	0.00	61.40	1	543	0.18%
2021/03/08	0	0.00	5	60.78	60.00	-5	550	-0.91%
2021/03/04	0	0.00	3	60.03	60.00	-3	552	-0.54%
2021/03/03	0	0.00	3	59.80	60.30	-3	560	-0.54%
2021/02/26	0	0.00	1	61.20	61.20	-1	567	-0.18%
2021/02/24	0	0.00	6	61.70	61.50	-6	568	-1.06%
2021/02/23	0	0.00	44	63.21	62.50	-44	564	-7.79%
2021/02/19	4	65.40	0	0.00	65.20	4	563	0.71%
2021/02/18	3	62.23	0	0.00	61.80	3	541	0.55%
2021/02/05	0	0.00	4	59.38	58.90	-4	528	-0.76%
2021/02/03	0	0.00	1	61.00	61.10	-1	521	-0.19%
2021/02/02	2	60.50	1	60.60	60.10	1	507	0.20%
2021/02/01	10	59.37	0	0.00	59.10	10	501	1.99%
2021/01/29	11	60.34	3	60.33	59.00	8	496	1.61%
2021/01/27	0	0.00	3	59.60	59.80	-3	480	-0.62%
2021/01/26	0	0.00	2	58.30	58.10	-2	477	-0.42%
2021/01/25	1	58.80	0	0.00	58.80	1	474	0.21%
2021/01/21	0	0.00	1	57.80	57.30	-1	465	-0.21%
2021/01/20	0	0.00	1	57.90	57.90	-1	461	-0.22%
2021/01/18	0	0.00	2	58.60	60.10	-2	439	-0.46%
2021/01/15	2	61.10	0	0.00	60.20	2	430	0.46%
2021/01/12	0	0.00	1	62.80	60.20	-1	407	-0.25%
2021/01/08	1	64.30	7	62.77	63.40	-6	379	-1.58%
2021/01/07	4	63.28	0	0.00	62.60	4	359	1.11%
2021/01/06	7	64.47	5	65.78	61.40	2	333	0.60%
2021/01/05	0	0.00	5	62.46	64.50	-5	277	-1.80%
2020/12/28	6	54.97	0	0.00	54.20	6	214	2.79%
2020/12/25	5	54.50	0	0.00	53.80	5	213	2.35%
2020/12/24	1	54.80	0	0.00	54.20	1	210	0.48%
2020/12/23	1	52.30	2	52.20	52.70	-1	207	-0.48%
2020/12/22	0	0.00	2	53.15	52.20	-2	209	-0.95%
2020/12/21	0	0.00	5	53.86	53.60	-5	212	-2.35%
2020/12/18	3	54.27	0	0.00	54.30	3	214	1.40%
2020/12/17	3	53.67	0	0.00	53.70	3	213	1.40%
2020/12/16	1	54.70	0	0.00	54.50	1	212	0.47%
2020/12/15	0	0.00	5	54.04	53.00	-5	212	-2.35%
2020/12/09	0	0.00	1	61.10	60.50	-1	188	-0.53%
2020/12/07	4	57.45	0	0.00	57.30	4	167	2.38%
2020/12/04	1	56.20	0	0.00	56.00	1	154	0.65%
2020/12/03	0	0.00	2	56.20	55.50	-2	154	-1.30%
2020/12/01	0	0.00	4	56.45	56.30	-4	152	-2.62%
2020/11/25	0	0.00	8	55.24	55.50	-8	135	-5.91%
2020/11/18	4	53.08	0	0.00	53.90	4	117	3.40%
2020/11/17	1	51.30	0	0.00	51.10	1	113	0.88%
2020/11/16	2	51.55	0	0.00	51.60	2	126	1.58%
2020/11/12	3	51.27	0	0.00	51.20	3	135	2.22%
2020/10/16	0	0.00	2	51.00	50.50	-2	325	-0.61%
2020/09/22	0	0.00	2	54.70	54.60	-2	632	-0.32%
2020/09/18	2	55.75	0	0.00	55.50	2	639	0.31%
2020/09/17	0	0.00	2	55.50	55.30	-2	643	-0.31%
2020/09/16	5	55.84	0	0.00	55.70	5	647	0.77%
2020/09/15	2	55.70	0	0.00	55.60	2	650	0.31%
2020/09/14	4	54.95	0	0.00	55.10	4	654	0.61%
2020/08/19	0	0.00	2	57.90	57.50	-2	695	-0.29%
2020/08/18	2	58.90	0	0.00	58.60	2	693	0.29%
2020/07/30	1	63.00	0	0.00	63.00	1	747	0.13%
2020/07/28	0	0.00	1	63.10	60.10	-1	746	-0.13%
2020/07/23	1	67.00	0	0.00	66.30	1	721	0.14%
2020/07/21	0	0.00	20	67.64	70.00	-20	666	-3.00%
2020/07/20	18	68.21	16	69.33	68.70	2	640	0.31%
2020/07/17	16	64.55	24	64.66	65.00	-8	549	-1.46%
2020/07/16	0	0.00	2	61.10	61.30	-2	520	-0.38%
2020/07/15	8	61.70	5	62.02	60.60	3	527	0.57%
2020/07/14	0	0.00	7	61.49	61.00	-7	536	-1.30%
2020/07/13	0	0.00	1	61.70	62.50	-1	532	-0.19%
2020/07/10	0	0.00	28	60.90	60.10	-28	521	-5.37%
2020/07/09	4	62.25	50	63.12	62.80	-46	521	-8.82%
2020/07/08	2	62.70	0	0.00	63.20	2	510	0.39%
2020/07/07	20	61.26	12	60.18	60.00	8	493	1.62%
2020/07/06	30	60.12	2	61.40	61.60	28	492	5.69%
2020/07/03	1	59.30	7	58.73	58.90	-6	485	-1.24%
2020/07/02	10	58.84	33	58.72	59.10	-23	494	-4.65%
2020/07/01	1	58.90	30	58.86	58.50	-29	495	-5.85%
2020/06/30	0	0.00	16	57.63	57.50	-16	493	-3.24%
2020/06/29	0	0.00	5	57.24	56.80	-5	498	-1.00%
2020/06/24	0	0.00	7	57.50	58.10	-7	502	-1.39%
2020/06/23	0	0.00	29	58.19	57.60	-29	515	-5.63%
2020/06/22	0	0.00	19	59.27	59.00	-19	524	-3.62%
2020/06/19	0	0.00	19	60.73	60.30	-19	542	-3.50%
2020/06/18	1	60.00	12	59.71	60.10	-11	546	-2.01%
2020/06/17	1	59.70	11	59.87	59.70	-10	553	-1.81%
2020/06/16	1	58.50	16	58.64	58.60	-15	574	-2.61%
2020/06/15	0	0.00	9	58.07	57.60	-9	584	-1.54%
2020/06/12	0	0.00	21	57.44	58.10	-21	601	-3.49%
2020/06/11	0	0.00	22	60.01	59.00	-22	621	-3.54%
2020/06/10	2	61.55	8	61.53	61.60	-6	636	-0.94%
2020/06/09	3	61.13	13	61.99	61.40	-10	661	-1.51%
2020/06/08	1	62.10	10	61.98	62.00	-9	674	-1.33%
2020/06/05	6	60.92	10	61.06	61.10	-4	692	-0.58%
2020/06/04	9	60.34	4	60.03	60.10	5	700	0.71%
2020/06/03	2	59.70	5	60.34	60.10	-3	707	-0.42%
2020/06/02	3	60.23	17	59.33	58.80	-14	710	-1.97%
2020/06/01	2	57.00	0	0.00	57.40	2	705	0.28%
2020/05/27	9	58.81	0	0.00	58.50	9	724	1.24%
2020/05/26	11	58.12	2	57.90	58.00	9	734	1.22%
2020/05/25	3	56.27	9	57.02	56.80	-6	738	-0.81%
2020/05/22	0	0.00	2	57.65	57.20	-2	743	-0.27%
2020/05/21	2	59.10	1	58.70	59.30	1	750	0.13%
2020/05/20	0	0.00	1	58.00	57.80	-1	755	-0.13%
2020/05/19	4	58.20	0	0.00	58.40	4	775	0.52%
2020/05/18	0	0.00	1	57.40	57.10	-1	781	-0.13%
2020/05/15	18	59.33	0	0.00	58.60	18	795	2.26%
2020/05/14	12	60.25	5	61.72	58.80	7	799	0.88%
2020/05/13	9	62.73	8	62.91	62.50	1	790	0.13%
2020/05/12	15	63.37	0	0.00	63.30	15	815	1.84%
2020/05/11	11	64.02	0	0.00	63.40	11	816	1.35%
2020/05/08	7	63.34	4	63.45	63.20	3	823	0.36%
2020/05/07	38	64.00	1	66.00	65.20	37	818	4.52%
2020/05/06	7	61.57	0	0.00	61.00	7	810	0.86%
2020/05/05	10	62.53	0	0.00	61.90	10	819	1.22%
2020/05/04	3	61.90	0	0.00	61.90	3	831	0.36%
2020/04/30	17	62.74	0	0.00	63.70	17	849	2.00%
2020/04/29	11	61.40	0	0.00	61.50	11	859	1.28%
2020/04/28	9	60.66	0	0.00	60.50	9	880	1.02%
2020/04/27	7	59.87	0	0.00	59.90	7	900	0.78%
2020/04/24	11	58.59	2	58.20	58.20	9	906	0.99%
2020/04/23	6	58.78	0	0.00	58.50	6	931	0.64%
2020/04/22	4	58.45	6	57.47	58.80	-2	1,005	-0.20%
2020/04/21	3	57.97	4	58.95	57.90	-1	1,035	-0.10%
2020/04/20	4	59.98	0	0.00	61.00	4	1,042	0.38%
2020/04/17	11	59.62	3	61.33	58.50	8	1,074	0.74%
2020/04/16	13	57.73	0	0.00	57.90	13	1,224	1.06%
2020/04/15	19	58.35	0	0.00	57.90	19	1,300	1.46%
2020/04/14	12	57.17	0	0.00	57.00	12	1,306	0.92%
2020/04/13	1	56.60	2	55.20	55.20	-1	1,328	-0.08%
2020/04/10	1	56.70	0	0.00	56.10	1	1,345	0.07%
2020/04/09	5	56.22	7	56.30	56.30	-2	1,364	-0.15%
2020/04/08	19	55.93	7	56.10	56.40	12	1,396	0.86%
2020/04/07	18	52.69	0	0.00	54.00	18	1,449	1.24%
2020/04/06	5	49.97	1	50.50	50.60	4	1,464	0.27%
2020/04/01	3	49.88	0	0.00	50.20	3	1,491	0.20%
2020/03/31	10	49.84	0	0.00	49.20	10	1,568	0.64%
2020/03/30	13	48.39	0	0.00	49.00	13	1,619	0.80%
2020/03/27	9	50.14	6	49.82	49.30	3	1,706	0.18%
2020/03/26	13	47.66	0	0.00	49.15	13	1,742	0.75%
2020/03/25	10	49.13	2	49.18	48.90	8	1,752	0.46%
2020/03/24	2	46.13	4	45.83	46.30	-2	1,750	-0.11%
2020/03/23	13	42.52	5	42.35	42.10	8	1,766	0.45%
2020/03/20	26	46.25	1	47.50	46.60	25	1,784	1.40%
2020/03/18	0	0.00	2	52.00	48.50	-2	1,882	-0.11%
2020/03/17	9	54.43	1	54.60	51.20	8	1,909	0.42%
2020/03/16	2	60.00	7	60.69	56.50	-5	1,983	-0.25%
2020/03/13	0	0.00	12	62.38	62.70	-12	1,963	-0.61%
2020/03/12	4	72.13	10	70.20	69.00	-6	1,938	-0.31%
2020/03/11	0	0.00	15	75.10	74.10	-15	1,924	-0.78%
2020/03/10	6	70.85	5	70.70	73.20	1	1,900	0.05%
2020/03/09	1	73.50	15	72.17	71.40	-14	1,886	-0.74%
2020/03/06	0	0.00	20	76.36	75.10	-20	1,876	-1.07%
2020/03/05	0	0.00	3	76.50	76.40	-3	1,869	-0.16%
2020/03/04	8	76.03	32	75.71	75.40	-24	1,866	-1.29%
2020/03/03	0	0.00	4	76.30	76.00	-4	1,862	-0.21%
2020/03/02	71	73.35	4	73.30	74.60	67	1,858	3.60%
2020/02/27	4	77.43	3	76.73	75.20	1	1,848	0.05%
2020/02/25	9	80.06	0	0.00	80.30	9	1,832	0.49%
2020/02/24	3	81.33	1	80.50	80.10	2	1,825	0.11%
2020/02/19	1	82.00	0	0.00	82.10	1	1,787	0.06%
2020/02/14	0	0.00	3	79.83	80.20	-3	1,753	-0.17%
2020/02/13	0	0.00	8	80.04	79.50	-8	1,745	-0.46%
2020/02/12	0	0.00	3	78.40	78.60	-3	1,725	-0.17%
2020/02/11	0	0.00	9	77.86	77.60	-9	1,726	-0.52%
2020/02/10	2	76.00	5	77.72	77.10	-3	1,716	-0.17%
2020/02/07	4	80.48	36	80.34	78.00	-32	1,712	-1.87%
2020/02/06	9	80.37	86	79.88	81.00	-77	1,706	-4.51%
2020/02/05	37	78.85	79	78.69	78.20	-42	1,694	-2.48%
2020/02/04	3	77.83	145	78.02	77.70	-142	1,692	-8.39%	大賣/鉅額交易
2020/02/03	82	76.29	6	77.73	77.20	76	1,680	4.52%
2020/01/31	144	81.10	20	83.07	80.80	124	1,658	7.48%	大買/鉅額交易
2020/01/30	55	84.91	32	84.82	84.60	23	1,635	1.41%
2020/01/20	1	94.50	22	94.91	94.00	-21	1,610	-1.30%
2020/01/17	5	95.52	8	95.76	94.30	-3	1,596	-0.19%
2020/01/16	47	94.70	12	95.79	95.20	35	1,569	2.23%
2020/01/15	0	0.00	7	92.61	92.90	-7	1,497	-0.47%
2020/01/14	19	92.03	29	92.13	92.10	-10	1,462	-0.68%
2020/01/13	22	91.61	45	92.41	92.00	-23	1,443	-1.59%
2020/01/10	9	94.30	44	98.16	91.10	-35	1,421	-2.46%
2020/01/09	77	93.83	65	93.32	94.00	12	1,261	0.95%
2020/01/08	15	89.81	1	90.00	89.70	14	1,201	1.17%
2020/01/07	31	90.23	39	90.46	89.80	-8	1,229	-0.65%
2020/01/06	26	91.23	16	92.29	90.90	10	1,208	0.83%
2020/01/03	21	91.37	47	92.19	91.80	-26	1,217	-2.14%
2020/01/02	13	93.07	41	92.47	93.00	-28	1,206	-2.32%
2019/12/31	72	90.60	14	91.26	90.70	58	1,169	4.96%
2019/12/30	56	88.65	4	89.88	88.00	52	1,102	4.72%
2019/12/27	44	89.99	1	89.20	89.30	43	1,077	3.99%
2019/12/26	23	90.64	4	90.73	90.30	19	1,046	1.82%
2019/12/25	0	0.00	3	88.07	88.80	-3	968	-0.31%
2019/12/24	0	0.00	10	85.40	86.50	-10	910	-1.10%
2019/12/23	4	84.75	2	84.50	84.10	2	817	0.24%
2019/12/20	0	0.00	2	81.50	81.20	-2	766	-0.26%
2019/12/19	21	81.27	0	0.00	81.60	21	744	2.82%
2019/12/18	8	81.65	1	81.80	79.00	7	727	0.96%
2019/12/17	3	80.67	1	80.30	82.40	2	707	0.28%
2019/12/16	7	82.26	3	82.27	80.50	4	680	0.59%
2019/12/13	2	79.30	6	79.92	80.50	-4	624	-0.64%
2019/12/12	0	0.00	4	77.63	76.50	-4	549	-0.73%
2019/12/11	10	77.29	2	79.10	79.20	8	506	1.58%
2019/12/09	0	0.00	1	72.10	71.30	-1	451	-0.22%
2019/12/06	0	0.00	3	71.20	71.90	-3	463	-0.65%
2019/12/05	1	70.90	0	0.00	70.60	1	462	0.22%
2019/12/02	0	0.00	8	70.16	69.80	-8	467	-1.71%
2019/11/29	1	69.70	0	0.00	69.70	1	467	0.21%
2019/11/28	1	71.00	1	71.30	70.50	0	465	0.00%
2019/11/26	1	71.70	0	0.00	71.60	1	466	0.21%
2019/11/25	3	71.67	0	0.00	72.20	3	462	0.65%
2019/11/22	4	70.60	0	0.00	70.70	4	456	0.88%
2019/11/21	0	0.00	3	69.30	70.90	-3	456	-0.66%
2019/11/19	17	70.84	0	0.00	70.60	17	461	3.68%
2019/11/18	4	70.15	2	69.75	70.00	2	461	0.43%
2019/11/15	2	68.80	7	69.13	69.00	-5	460	-1.08%
2019/11/14	0	0.00	1	68.70	68.70	-1	460	-0.22%
2019/11/12	0	0.00	1	70.50	70.10	-1	461	-0.22%
2019/11/11	10	69.89	0	0.00	69.50	10	462	2.16%
2019/10/28	2	70.30	0	0.00	69.40	2	407	0.49%
2019/10/24	0	0.00	1	70.70	70.70	-1	453	-0.22%
2019/10/18	0	0.00	10	72.61	71.80	-10	440	-2.27%
2019/10/17	0	0.00	5	72.40	72.20	-5	421	-1.19%
2019/10/15	0	0.00	4	71.70	73.50	-4	399	-1.00%
2019/10/14	1	69.80	0	0.00	69.10	1	360	0.28%
2019/10/09	9	69.86	0	0.00	69.10	9	350	2.57%
2019/09/23	0	0.00	1	67.80	68.00	-1	315	-0.32%
2019/09/20	1	68.00	1	68.80	68.60	0	318	0.00%
2019/09/19	1	67.60	0	0.00	67.50	1	315	0.32%
2019/09/17	0	0.00	4	68.25	67.80	-4	331	-1.21%
2019/09/16	3	69.30	4	68.53	68.80	-1	352	-0.28%
2019/09/12	0	0.00	1	68.30	68.40	-1	349	-0.29%
2019/09/11	6	67.60	0	0.00	67.60	6	343	1.74%
2019/09/05	1	63.50	0	0.00	63.20	1	287	0.35%
2019/09/04	2	63.05	0	0.00	63.10	2	286	0.70%
2019/09/02	0	0.00	2	62.30	62.20	-2	286	-0.70%
2019/08/30	2	61.65	2	62.70	61.50	0	286	0.00%
2019/08/29	0	0.00	3	60.97	60.70	-3	283	-1.06%
2019/08/26	1	61.00	0	0.00	60.80	1	287	0.35%
2019/08/22	7	63.17	0	0.00	63.30	7	287	2.44%
2019/08/21	2	61.50	0	0.00	62.00	2	282	0.71%
2019/08/16	3	61.27	0	0.00	62.90	3	294	1.02%
2019/08/15	2	60.00	0	0.00	60.00	2	294	0.68%
2019/08/14	1	61.20	0	0.00	61.20	1	293	0.34%
2019/08/13	1	61.20	0	0.00	61.20	1	295	0.34%
2019/08/12	0	0.00	2	62.80	62.50	-2	300	-0.67%
2019/08/08	3	63.73	0	0.00	63.30	3	305	0.98%
2019/08/07	3	63.10	0	0.00	63.10	3	308	0.97%
2019/08/06	0	0.00	1	63.30	64.30	-1	313	-0.32%
2019/08/05	1	64.80	2	66.20	64.60	-1	323	-0.31%
2019/08/02	0	0.00	1	67.10	66.40	-1	327	-0.31%
2019/08/01	0	0.00	7	68.31	67.70	-7	333	-2.10%
2019/07/31	1	68.90	0	0.00	68.90	1	334	0.30%
2019/07/30	1	68.60	1	69.00	68.80	0	332	0.00%
2019/07/29	0	0.00	9	72.63	72.10	-9	327	-2.75%
2019/07/26	1	72.10	2	71.80	71.90	-1	313	-0.32%
2019/07/25	1	66.90	0	0.00	68.00	1	281	0.36%
2019/07/17	0	0.00	4	68.50	67.90	-4	306	-1.31%
2019/07/16	5	67.74	1	67.70	69.00	4	321	1.24%
2019/07/11	0	0.00	6	67.37	66.40	-6	485	-1.24%
2019/07/10	6	65.40	0	0.00	66.20	6	492	1.22%
2019/07/01	0	0.00	1	69.00	68.70	-1	549	-0.18%
2019/06/21	0	0.00	14	67.86	69.10	-14	551	-2.54%
2019/06/20	11	62.15	1	61.70	62.90	10	545	1.83%
2019/06/19	2	61.85	0	0.00	62.20	2	556	0.36%
2019/06/18	0	0.00	2	61.70	61.20	-2	574	-0.35%
2019/06/17	0	0.00	1	61.60	61.60	-1	582	-0.17%
2019/06/13	1	61.20	0	0.00	61.00	1	615	0.16%
2019/06/12	3	60.13	0	0.00	60.50	3	645	0.46%
2019/06/11	1	59.40	0	0.00	59.30	1	686	0.15%
2019/06/03	0	0.00	2	62.30	61.90	-2	718	-0.28%
2019/05/31	0	0.00	2	63.70	64.00	-2	724	-0.28%
2019/05/30	1	62.80	0	0.00	63.20	1	737	0.14%
2019/05/29	3	61.30	0	0.00	61.40	3	744	0.40%
2019/05/20	0	0.00	4	66.98	66.40	-4	958	-0.42%
2019/05/17	2	67.05	2	70.75	66.90	0	962	0.00%
2019/05/16	4	70.63	3	71.83	69.90	1	960	0.10%
2019/05/15	0	0.00	5	73.38	73.10	-5	959	-0.52%
2019/05/14	8	70.45	0	0.00	72.10	8	966	0.83%
2019/05/10	0	0.00	2	81.55	80.20	-2	954	-0.21%
2019/05/09	2	81.35	3	84.70	81.20	-1	957	-0.10%
2019/05/08	0	0.00	2	84.35	84.40	-2	953	-0.21%
2019/05/07	0	0.00	3	86.07	85.60	-3	956	-0.31%
2019/05/06	0	0.00	2	85.00	85.10	-2	961	-0.21%
2019/04/30	0	0.00	1	86.30	86.40	-1	967	-0.10%
2019/04/29	4	84.63	1	85.50	86.00	3	971	0.31%
2019/04/26	1	87.00	0	0.00	85.50	1	979	0.10%
2019/04/24	0	0.00	2	88.00	88.00	-2	984	-0.20%
2019/04/22	0	0.00	6	90.78	90.00	-6	982	-0.61%
2019/04/19	0	0.00	15	93.67	93.10	-15	989	-1.52%
2019/04/18	19	92.89	1	93.60	91.30	18	951	1.89%
2019/04/17	4	92.25	0	0.00	92.70	4	925	0.43%
2019/04/16	6	88.15	1	89.90	88.00	5	885	0.56%
2019/04/12	2	86.85	0	0.00	86.10	2	887	0.23%
2019/04/09	1	84.20	0	0.00	84.20	1	910	0.11%
2019/02/21	0	0.00	5	83.54	87.30	-5	1,213	-0.41%
2019/02/20	0	0.00	4	84.10	82.80	-4	1,176	-0.34%
2019/02/19	9	80.50	0	0.00	85.90	9	1,146	0.78%