百和興業-KY (8404)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 百和興業-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和興業-KY

(8404)

可現股當沖

股價
19.80
漲跌
▼0.20
漲幅
-1.00%
成交量
415張
產業
上市其他類股
99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

百和興業-KY (8404)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	19.85	4	19.81	19.80	-3	565	-0.53%
2024/05/06	4	20.25	0	0.00	20.00	4	566	0.71%
2024/05/02	5	20.41	0	0.00	20.55	5	618	0.81%
2024/04/30	51	20.74	41	20.39	20.35	10	624	1.60%
2024/04/29	6	20.56	0	0.00	20.45	6	617	0.97%
2024/04/26	6	20.33	0	0.00	20.15	6	610	0.98%
2024/04/25	23	20.49	0	0.00	20.75	23	597	3.85%
2024/04/24	26	19.83	2	19.68	19.70	24	568	4.22%
2024/04/23	21	19.28	4	19.30	19.40	17	558	3.04%
2024/04/22	28	19.21	0	0.00	19.30	28	564	4.96%
2024/04/19	34	19.08	2	19.25	19.20	32	566	5.65%
2024/04/18	0	0.00	2	19.43	19.45	-2	564	-0.35%
2024/04/17	0	0.00	3	19.00	19.55	-3	563	-0.53%
2024/04/16	0	0.00	21	19.04	19.00	-21	559	-3.76%
2024/04/12	0	0.00	1	18.90	18.75	-1	538	-0.19%
2024/04/10	1	19.10	1	19.10	19.10	0	538	0.00%
2024/04/09	1	18.65	1	18.60	18.80	0	535	0.00%
2024/04/08	0	0.00	5	18.40	18.40	-5	531	-0.94%
2024/04/03	0	0.00	60	18.33	18.30	-60	533	-11.26%
2024/04/02	0	0.00	40	18.43	18.40	-40	531	-7.53%
2024/04/01	1	18.50	2	18.53	18.40	-1	530	-0.19%
2024/03/29	10	18.38	1	18.40	18.40	9	529	1.70%
2024/03/28	3	18.37	1	18.40	18.40	2	527	0.38%
2024/03/27	15	18.42	2	18.48	18.40	13	527	2.46%
2024/03/26	0	0.00	1	18.40	18.35	-1	528	-0.19%
2024/03/25	0	0.00	3	18.42	18.35	-3	527	-0.57%
2024/03/22	0	0.00	12	18.36	18.45	-12	530	-2.26%
2024/03/21	0	0.00	2	18.30	18.20	-2	531	-0.38%
2024/03/20	0	0.00	3	18.15	18.10	-3	538	-0.56%
2024/03/19	0	0.00	7	18.27	18.15	-7	540	-1.29%
2024/03/18	0	0.00	12	18.25	18.30	-12	541	-2.21%
2024/03/15	0	0.00	6	18.38	18.20	-6	545	-1.10%
2024/03/14	0	0.00	10	18.56	18.60	-10	540	-1.85%
2024/03/13	0	0.00	5	18.57	18.45	-5	538	-0.93%
2024/03/12	0	0.00	13	18.70	18.70	-13	540	-2.41%
2024/03/11	0	0.00	8	18.53	18.45	-8	540	-1.48%
2024/03/08	4	18.53	1	18.40	18.45	3	542	0.55%
2024/03/07	6	18.83	2	18.80	18.75	4	537	0.74%
2024/03/06	0	0.00	2	19.10	18.85	-2	551	-0.36%
2024/03/05	10	19.38	2	19.45	19.25	8	547	1.46%
2024/03/04	3	19.55	5	19.55	19.45	-2	545	-0.37%
2024/03/01	0	0.00	1	19.50	19.50	-1	538	-0.19%
2024/02/29	0	0.00	14	19.44	19.75	-14	533	-2.62%
2024/02/27	0	0.00	8	19.69	19.65	-8	520	-1.54%
2024/02/23	1	20.20	2	20.08	20.15	-1	503	-0.20%
2024/02/22	0	0.00	2	20.03	20.10	-2	487	-0.41%
2024/02/20	1	19.90	37	19.59	19.50	-36	443	-8.13%
2024/02/19	0	0.00	46	19.00	19.10	-46	410	-11.20%
2024/02/16	0	0.00	8	18.46	18.65	-8	395	-2.02%
2024/02/15	0	0.00	8	18.19	18.25	-8	382	-2.09%
2024/02/05	0	0.00	41	17.74	17.65	-41	373	-10.96%
2024/02/02	0	0.00	12	17.95	17.95	-12	367	-3.27%
2024/02/01	4	18.03	14	18.04	18.05	-10	361	-2.76%
2024/01/31	0	0.00	55	18.04	17.95	-55	358	-15.34%
2024/01/30	0	0.00	17	18.20	18.15	-17	346	-4.91%
2024/01/29	0	0.00	4	18.21	18.15	-4	337	-1.19%
2024/01/26	10	18.46	0	0.00	18.35	10	331	3.02%
2024/01/25	0	0.00	1	19.15	18.50	-1	321	-0.31%
2024/01/24	0	0.00	2	19.10	19.50	-2	264	-0.76%
2024/01/23	0	0.00	2	18.73	19.15	-2	253	-0.79%
2024/01/19	0	0.00	5	18.17	18.25	-5	247	-2.02%
2024/01/17	0	0.00	17	18.23	18.35	-17	245	-6.91%
2024/01/16	0	0.00	18	18.41	18.25	-18	242	-7.43%
2024/01/15	0	0.00	16	18.82	18.80	-16	232	-6.88%
2024/01/12	0	0.00	4	18.90	18.90	-4	228	-1.75%
2024/01/11	0	0.00	8	19.18	19.10	-8	225	-3.55%
2024/01/10	0	0.00	2	19.13	19.50	-2	220	-0.91%
2024/01/09	0	0.00	3	18.80	18.75	-3	210	-1.43%
2024/01/08	0	0.00	3	18.78	18.85	-3	208	-1.44%
2024/01/05	0	0.00	3	18.90	18.95	-3	206	-1.45%
2024/01/04	0	0.00	4	19.06	18.95	-4	204	-1.95%
2024/01/03	0	0.00	14	19.19	19.20	-14	201	-6.94%
2024/01/02	0	0.00	14	19.65	19.60	-14	195	-7.15%
2023/12/29	0	0.00	3	19.82	19.80	-3	194	-1.54%
2023/12/28	0	0.00	3	19.85	19.90	-3	190	-1.58%
2023/12/27	0	0.00	3	19.90	19.95	-3	188	-1.59%
2023/12/26	0	0.00	5	19.86	19.90	-5	186	-2.68%
2023/12/22	0	0.00	3	19.95	19.95	-3	183	-1.63%
2023/12/21	0	0.00	24	19.98	19.90	-24	183	-13.07%
2023/12/20	0	0.00	3	19.98	20.10	-3	179	-1.67%
2023/12/19	3	19.95	1	19.95	19.95	2	176	1.14%
2023/12/18	0	0.00	9	20.03	20.00	-9	173	-5.20%
2023/12/15	70	20.04	0	0.00	20.05	70	170	41.13%
2023/12/14	0	0.00	3	20.12	20.05	-3	159	-1.88%
2023/12/13	0	0.00	5	20.22	20.10	-5	153	-3.26%
2023/12/12	0	0.00	3	20.27	20.30	-3	149	-2.00%
2023/12/11	0	0.00	5	20.36	20.40	-5	146	-3.42%
2023/12/08	0	0.00	3	20.50	20.55	-3	146	-2.04%
2023/12/07	0	0.00	4	20.51	20.55	-4	142	-2.81%
2023/12/06	0	0.00	3	20.52	20.50	-3	137	-2.18%
2023/12/05	0	0.00	1	20.40	20.45	-1	136	-0.73%
2023/12/04	0	0.00	3	20.77	20.75	-3	134	-2.23%
2023/11/29	9	21.54	0	0.00	21.95	9	94	9.48%
2023/11/28	24	21.07	0	0.00	21.00	24	87	27.36%
2023/11/27	8	20.91	0	0.00	20.90	8	86	9.29%
2023/11/23	5	20.84	0	0.00	20.85	5	86	5.81%
2023/11/22	5	20.90	0	0.00	20.90	5	84	5.91%
2023/11/21	12	20.92	0	0.00	21.00	12	84	14.18%
2023/11/16	0	0.00	3	20.73	20.85	-3	83	-3.58%
2023/11/15	5	20.90	2	20.70	20.90	3	82	3.62%
2023/11/14	0	0.00	4	20.61	20.70	-4	83	-4.78%
2023/10/31	0	0.00	8	20.39	20.40	-8	84	-9.45%
2023/10/02	0	0.00	3	20.87	20.95	-3	136	-2.21%
2023/09/28	0	0.00	10	20.46	20.50	-10	137	-7.29%
2023/09/27	0	0.00	21	20.52	20.55	-21	138	-15.12%
2023/09/26	0	0.00	18	20.89	20.85	-18	142	-12.62%
2023/09/25	0	0.00	17	21.27	21.20	-17	146	-11.58%
2023/08/04	0	0.00	1	20.30	20.30	-1	175	-0.57%
2023/07/11	0	0.00	1	23.45	23.45	-1	139	-0.72%
2023/06/12	5	24.82	0	0.00	24.80	5	118	4.24%
2023/06/08	5	24.95	0	0.00	24.75	5	115	4.34%
2023/04/06	4	27.33	0	0.00	27.30	4	102	3.91%
2023/03/27	4	27.25	0	0.00	27.25	4	102	3.88%
2023/03/24	13	27.23	0	0.00	27.25	13	103	12.53%
2023/03/23	1	27.05	0	0.00	27.10	1	103	0.97%
2023/03/22	2	27.15	0	0.00	27.20	2	105	1.90%
2023/03/15	0	0.00	1	27.00	26.90	-1	102	-0.97%
2023/03/06	8	28.13	0	0.00	28.25	8	96	8.25%
2023/03/01	0	0.00	1	27.70	27.65	-1	95	-1.05%
2023/02/24	1	27.75	0	0.00	27.90	1	92	1.08%
2023/02/10	3	27.75	0	0.00	28.10	3	81	3.67%
2023/02/07	0	0.00	2	26.60	26.70	-2	69	-2.87%
2023/02/03	0	0.00	1	26.80	27.00	-1	65	-1.52%
2023/02/02	0	0.00	1	26.70	26.80	-1	65	-1.53%
2023/02/01	6	26.68	1	26.70	26.65	5	65	7.61%
2023/01/31	0	0.00	1	26.50	26.75	-1	69	-1.44%
2023/01/30	0	0.00	1	26.55	26.50	-1	70	-1.42%
2023/01/12	0	0.00	1	26.55	26.60	-1	81	-1.23%
2023/01/06	0	0.00	1	26.40	26.60	-1	91	-1.09%
2023/01/05	0	0.00	1	26.45	26.55	-1	95	-1.05%
2023/01/03	0	0.00	1	26.20	26.20	-1	96	-1.03%
2022/12/28	0	0.00	1	26.55	26.65	-1	96	-1.03%
2022/09/14	0	0.00	1	31.60	31.45	-1	164	-0.61%
2022/09/12	2	31.48	0	0.00	31.45	2	165	1.21%
2022/09/07	1	30.95	3	30.97	31.45	-2	168	-1.19%
2022/09/01	3	31.17	0	0.00	32.00	3	168	1.78%
2022/08/29	0	0.00	5	30.69	30.90	-5	167	-2.99%
2022/08/17	0	0.00	3	30.47	30.90	-3	163	-1.84%
2022/08/04	0	0.00	1	27.60	28.35	-1	163	-0.61%
2022/08/02	0	0.00	4	28.49	28.50	-4	160	-2.49%
2022/07/26	0	0.00	1	31.20	31.05	-1	152	-0.65%
2022/07/25	0	0.00	3	31.53	31.50	-3	149	-2.01%
2022/07/22	0	0.00	4	31.33	31.30	-4	148	-2.69%
2022/07/21	0	0.00	3	31.30	31.30	-3	151	-1.98%
2022/07/20	0	0.00	5	31.43	31.25	-5	154	-3.24%
2022/07/19	0	0.00	1	31.50	31.50	-1	158	-0.63%
2022/07/15	0	0.00	1	31.30	31.20	-1	162	-0.61%
2022/07/14	5	31.79	0	0.00	31.60	5	161	3.10%
2022/07/13	0	0.00	4	32.06	32.70	-4	161	-2.48%
2022/07/12	0	0.00	7	31.82	31.80	-7	165	-4.24%
2022/07/08	4	32.81	0	0.00	32.70	4	169	2.36%
2022/07/07	1	32.95	0	0.00	32.90	1	173	0.58%
2022/06/29	5	35.24	0	0.00	35.25	5	180	2.78%
2022/06/28	1	35.90	0	0.00	35.80	1	179	0.56%
2022/06/27	8	36.31	0	0.00	36.15	8	185	4.32%
2022/06/24	2	36.33	0	0.00	36.10	2	185	1.08%
2022/06/23	3	35.53	14	35.38	35.40	-11	185	-5.94%
2022/06/22	2	34.20	5	34.10	34.20	-3	180	-1.66%
2022/06/21	15	34.58	6	34.54	34.60	9	182	4.93%
2022/06/17	0	0.00	1	34.05	33.95	-1	182	-0.55%
2022/06/15	0	0.00	5	34.31	34.45	-5	181	-2.76%
2022/06/14	0	0.00	1	34.15	34.05	-1	182	-0.55%
2022/06/13	0	0.00	15	33.92	34.25	-15	185	-8.07%
2022/06/10	0	0.00	1	34.35	34.55	-1	192	-0.52%
2022/06/09	5	34.74	0	0.00	34.60	5	198	2.52%
2022/06/07	1	34.15	4	34.20	34.25	-3	200	-1.49%
2022/06/06	3	34.15	2	34.10	34.20	1	204	0.49%
2022/06/01	0	0.00	5	34.03	34.00	-5	215	-2.32%
2022/05/31	2	34.35	0	0.00	34.10	2	218	0.91%
2022/05/30	14	34.49	0	0.00	34.30	14	220	6.35%
2022/05/27	2	34.80	0	0.00	34.35	2	220	0.91%
2022/05/25	3	34.17	4	34.10	34.25	-1	226	-0.44%
2022/05/24	0	0.00	13	33.98	34.10	-13	236	-5.50%
2022/05/23	1	34.10	16	34.03	34.00	-15	241	-6.22%
2022/05/20	12	34.24	7	34.25	34.10	5	244	2.04%
2022/05/19	0	0.00	18	34.28	34.35	-18	245	-7.33%
2022/05/18	11	34.92	13	34.91	34.95	-2	247	-0.81%
2022/05/17	19	34.97	12	34.94	34.95	7	248	2.81%
2022/05/16	1	35.00	17	34.83	34.65	-16	251	-6.36%
2022/05/13	5	34.47	4	34.20	34.70	1	252	0.40%
2022/05/12	0	0.00	5	34.30	34.30	-5	254	-1.96%
2022/05/10	5	34.68	0	0.00	34.80	5	258	1.93%
2022/05/09	0	0.00	7	34.60	34.60	-7	262	-2.67%
2022/05/05	0	0.00	4	35.03	35.30	-4	261	-1.53%
2022/05/04	1	35.35	6	35.19	35.05	-5	260	-1.92%
2022/05/03	3	35.13	4	35.05	35.25	-1	265	-0.38%
2022/04/29	0	0.00	11	35.40	35.25	-11	270	-4.06%
2022/04/28	0	0.00	1	35.75	35.75	-1	278	-0.36%
2022/04/27	10	35.20	0	0.00	35.95	10	278	3.59%
2022/04/25	0	0.00	36	35.02	36.00	-36	281	-12.79%
2022/04/22	0	0.00	4	36.10	36.15	-4	275	-1.45%
2022/04/21	0	0.00	6	36.38	36.50	-6	276	-2.17%
2022/04/20	0	0.00	7	35.71	35.85	-7	277	-2.52%
2022/04/19	0	0.00	10	35.63	35.70	-10	276	-3.61%
2022/04/18	1	36.40	30	35.70	35.70	-29	276	-10.50%
2022/04/15	0	0.00	9	35.67	36.45	-9	271	-3.31%
2022/04/14	7	36.33	0	0.00	36.35	7	271	2.58%
2022/04/13	0	0.00	7	35.91	36.40	-7	268	-2.61%
2022/04/12	5	35.82	21	35.99	35.95	-16	264	-6.05%
2022/04/11	6	36.11	10	36.05	36.55	-4	259	-1.54%
2022/04/08	0	0.00	6	36.44	36.90	-6	257	-2.33%
2022/04/07	0	0.00	13	36.17	36.75	-13	257	-5.05%
2022/04/06	0	0.00	4	36.35	36.75	-4	255	-1.57%
2022/04/01	0	0.00	2	36.30	36.40	-2	257	-0.78%
2022/03/31	7	36.74	2	36.73	36.65	5	257	1.94%
2022/03/30	28	36.73	1	36.60	36.80	27	259	10.41%
2022/03/29	26	36.52	2	36.55	36.50	24	256	9.36%
2022/03/28	7	36.03	1	35.95	36.20	6	253	2.37%
2022/03/25	2	35.88	2	35.88	35.85	0	252	0.00%
2022/03/24	6	35.71	2	36.03	36.25	4	253	1.58%
2022/03/23	9	35.84	2	35.83	35.90	7	253	2.76%
2022/03/22	1	35.70	2	35.58	35.60	-1	263	-0.38%
2022/03/21	3	35.55	2	35.43	35.60	1	270	0.37%
2022/03/18	0	0.00	4	34.90	35.15	-4	274	-1.46%
2022/03/17	15	34.40	3	34.60	34.70	12	276	4.35%
2022/03/16	0	0.00	6	33.87	33.90	-6	275	-2.17%
2022/03/15	3	34.13	19	34.22	34.10	-16	274	-5.84%
2022/03/14	1	35.25	58.5	35.13	35.15	-57.5	273	-21.03%
2022/03/11	0	0.00	52	35.88	35.75	-52	277	-18.75%
2022/03/10	1	36.20	43	36.14	36.10	-42	281	-14.94%
2022/03/09	3	35.82	37	35.68	35.70	-34	280	-12.11%
2022/03/08	0	0.00	23	35.38	35.45	-23	281	-8.18%
2022/03/07	1	35.65	12	35.74	35.65	-11	292	-3.77%
2022/03/04	1	36.60	4	36.49	36.45	-3	330	-0.91%
2022/03/03	0	0.00	4	36.50	36.50	-4	336	-1.19%
2022/03/02	0	0.00	6	36.38	36.30	-6	347	-1.73%
2022/03/01	0	0.00	4	36.40	36.30	-4	354	-1.13%
2022/02/25	0	0.00	7	36.13	36.15	-7	363	-1.93%
2022/02/24	0	0.00	9	36.61	36.20	-9	366	-2.45%
2022/02/23	4	36.70	2	36.40	36.65	2	363	0.55%
2022/02/22	1	35.80	14	35.57	35.75	-13	370	-3.51%
2022/02/21	4	36.34	2	36.18	36.05	2	377	0.53%
2022/02/18	12	36.17	2	36.15	36.30	10	386	2.59%
2022/02/17	3	36.20	2	36.08	35.85	1	397	0.25%
2022/02/15	0	0.00	2	35.13	35.20	-2	417	-0.48%
2022/02/14	0	0.00	2	35.03	35.10	-2	419	-0.48%
2022/02/11	0	0.00	15	35.67	35.55	-15	419	-3.58%
2022/02/10	0	0.00	39	35.69	35.75	-39	418	-9.32%
2022/02/09	3	36.17	3	35.77	36.20	0	413	0.00%
2022/02/08	0	0.00	1	36.15	36.15	-1	407	-0.25%
2022/02/07	5	36.44	0	0.00	36.50	5	404	1.24%
2022/01/25	0	0.00	2	35.13	35.20	-2	402	-0.50%
2022/01/24	0	0.00	9	34.29	35.65	-9	401	-2.24%
2022/01/21	0	0.00	8	35.04	35.05	-8	398	-2.01%
2022/01/18	7	35.56	0	0.00	35.60	7	395	1.77%
2022/01/17	0	0.00	1	35.30	35.00	-1	394	-0.25%
2022/01/14	0	0.00	6	34.95	35.20	-6	396	-1.51%
2022/01/13	0	0.00	21	34.71	34.75	-21	396	-5.30%
2022/01/12	2	34.30	16	34.22	34.30	-14	397	-3.53%
2022/01/11	0	0.00	1	34.55	34.40	-1	399	-0.25%
2022/01/10	2	34.85	7	34.81	34.95	-5	400	-1.25%
2022/01/07	1	34.75	4	34.65	34.65	-3	401	-0.75%
2022/01/06	0	0.00	1	35.05	35.00	-1	401	-0.25%
2022/01/05	0	0.00	5	35.12	35.10	-5	401	-1.25%
2022/01/03	4	35.38	0	0.00	35.30	4	403	0.99%
2021/12/29	3	34.95	2	34.93	34.90	1	406	0.25%
2021/12/22	0	0.00	2	33.93	34.00	-2	419	-0.48%
2021/12/21	0	0.00	7	33.83	34.15	-7	421	-1.66%
2021/12/20	0	0.00	24	33.69	33.70	-24	420	-5.70%
2021/12/17	0	0.00	4	33.63	33.95	-4	421	-0.95%
2021/12/16	2	33.63	4	33.75	33.55	-2	420	-0.48%
2021/12/15	1	33.75	119	33.87	33.75	-118	413	-28.52%	大賣/鉅額交易
2021/12/14	0	0.00	7	34.59	34.25	-7	407	-1.72%
2021/12/13	0	0.00	7	34.96	35.05	-7	405	-1.72%
2021/12/09	9	35.52	0	0.00	35.35	9	408	2.20%
2021/12/08	2	36.18	41	35.40	35.45	-39	408	-9.55%
2021/12/07	0	0.00	28	35.63	35.60	-28	403	-6.94%
2021/12/06	0	0.00	3	33.90	34.85	-3	394	-0.76%
2021/12/01	0	0.00	128	34.28	34.05	-128	392	-32.61%	大賣/鉅額交易
2021/11/30	591	33.74	145.8	33.75	33.75	445.2	383	116.05%	大買/大賣/鉅額交易
2021/11/29	21	33.71	29	33.73	33.90	-8	341	-2.34%
2021/11/26	2	33.80	29	33.98	33.90	-27	334	-8.07%
2021/11/25	15	35.15	10	34.65	34.55	5	331	1.51%
2021/11/24	17	33.96	8	33.79	34.20	9	341	2.64%
2021/11/23	1	34.05	37	34.05	34.00	-36	332	-10.84%
2021/11/22	32	34.50	31	34.41	34.45	1	330	0.30%
2021/11/19	13	35.35	12	35.22	34.95	1	326	0.31%
2021/11/18	5	35.11	29	34.97	35.60	-24	316	-7.59%
2021/11/17	1	33.80	52	33.73	33.70	-51	307	-16.61%
2021/11/16	1	34.20	184	34.36	34.10	-183	301	-60.76%	大賣/鉅額交易
2021/11/15	0	0.00	211	34.82	34.70	-211	291	-72.36%	大賣/鉅額交易
2021/11/12	3	35.25	183	35.78	35.20	-180	283	-63.56%	大賣/鉅額交易
2021/11/11	25	36.39	7	36.36	36.20	18	274	6.57%
2021/11/10	4	36.41	31	36.36	35.95	-27	275	-9.81%
2021/11/09	0	0.00	1	36.70	36.70	-1	273	-0.37%
2021/11/08	3	36.65	1	36.45	36.50	2	275	0.73%
2021/11/04	15	36.75	1	36.85	36.80	14	292	4.78%
2021/11/03	4	36.55	0	0.00	36.40	4	297	1.34%
2021/11/02	3	36.62	0	0.00	36.40	3	299	1.00%
2021/11/01	0	0.00	39	36.84	36.80	-39	300	-12.98%
2021/10/29	4	37.25	1	37.45	37.45	3	300	1.00%
2021/10/28	2	36.90	1	37.15	37.15	1	305	0.33%
2021/10/27	0	0.00	1	37.15	37.15	-1	308	-0.32%
2021/10/26	6	37.87	0	0.00	37.75	6	311	1.92%
2021/10/25	7	37.42	0	0.00	37.50	7	307	2.27%
2021/10/22	0	0.00	20	36.57	36.90	-20	309	-6.46%
2021/10/21	5	37.21	26	37.15	37.00	-21	315	-6.65%
2021/10/20	11	37.17	2	36.53	37.05	9	316	2.84%
2021/10/19	18	35.57	4	36.19	36.30	14	316	4.42%
2021/10/18	0	0.00	6	35.13	35.00	-6	317	-1.89%
2021/10/15	13	34.50	3	34.33	34.50	10	324	3.08%
2021/10/14	5	33.69	17	33.50	33.55	-12	335	-3.57%
2021/10/13	9	33.59	4	33.49	33.55	5	339	1.47%
2021/10/12	0	0.00	24	33.59	33.45	-24	342	-7.02%
2021/10/08	0	0.00	2	33.95	33.80	-2	346	-0.58%
2021/10/07	0	0.00	5	34.12	34.05	-5	369	-1.35%
2021/10/06	3	33.78	24	33.91	33.50	-21	411	-5.10%
2021/10/05	0	0.00	86	33.93	34.15	-86	413	-20.81%
2021/10/04	0	0.00	38	35.11	34.90	-38	417	-9.10%
2021/10/01	0	0.00	38	36.29	36.25	-38	424	-8.95%
2021/09/30	2	37.10	44	37.01	37.10	-42	439	-9.57%
2021/09/29	8	36.86	23	36.77	37.20	-15	456	-3.29%
2021/09/28	0	0.00	18	37.28	37.50	-18	467	-3.85%
2021/09/27	0	0.00	14	37.49	37.70	-14	476	-2.94%
2021/09/24	29	37.53	51	37.48	37.35	-22	493	-4.46%
2021/09/23	0	0.00	12	37.65	37.60	-12	504	-2.38%
2021/09/22	1	38.05	87	37.21	37.10	-86	519	-16.55%
2021/09/17	0	0.00	18	38.72	39.20	-18	528	-3.40%
2021/09/16	9	38.34	70	38.49	38.55	-61	541	-11.26%
2021/09/15	13	39.22	57	39.22	39.10	-44	557	-7.89%
2021/09/14	33	39.50	32	39.42	39.75	1	568	0.18%
2021/09/13	2	39.15	30	39.21	39.35	-28	579	-4.83%
2021/09/10	18	39.22	0	0.00	39.20	18	594	3.03%
2021/09/09	0	0.00	19	37.80	37.95	-19	616	-3.08%
2021/09/08	4	38.10	30	38.33	38.00	-26	634	-4.10%
2021/09/07	20	39.23	4	38.91	39.00	16	644	2.48%
2021/09/06	24	39.22	24	39.04	38.65	0	661	0.00%
2021/09/03	31	39.51	8	39.20	39.85	23	666	3.45%
2021/09/02	17	38.94	4	39.00	38.95	13	678	1.92%
2021/09/01	26	39.20	1	38.75	38.80	25	688	3.63%
2021/08/31	39	38.86	67	38.86	38.90	-28	709	-3.95%
2021/08/30	96	39.20	26	38.78	39.70	70	726	9.64%
2021/08/27	6	36.48	4	36.31	36.40	2	755	0.26%
2021/08/26	45	35.98	26	36.26	36.15	19	890	2.13%
2021/08/25	35	36.09	36	36.05	36.00	-1	916	-0.11%
2021/08/24	20	36.52	20.9	36.37	36.25	-0.9	939	-0.09%
2021/08/23	59	37.04	0	0.00	37.10	59	954	6.18%
2021/08/20	45	35.98	60	35.90	36.00	-15	975	-1.54%
2021/08/19	44	36.38	16	36.08	36.05	28	985	2.84%
2021/08/18	6	37.41	0	0.00	37.55	6	1,028	0.58%
2021/08/17	18	36.94	43	36.83	36.80	-25	1,152	-2.17%
2021/08/16	10	37.27	7	37.64	37.20	3	1,290	0.23%
2021/08/13	4	38.64	12	38.67	38.55	-8	1,335	-0.60%
2021/08/12	2	39.30	3	39.32	39.25	-1	1,346	-0.07%
2021/08/11	33	39.91	1	39.55	39.60	32	1,359	2.35%
2021/08/10	15	39.23	5	39.93	39.00	10	1,387	0.72%
2021/08/09	2	40.58	9	40.46	40.55	-7	1,414	-0.49%
2021/08/06	6	41.16	7	41.11	41.40	-1	1,449	-0.07%
2021/08/05	1	41.20	4	40.89	41.10	-3	1,503	-0.20%
2021/08/04	3	41.02	16	40.87	41.25	-13	1,577	-0.82%
2021/08/03	0	0.00	45	40.92	40.80	-45	1,649	-2.73%
2021/08/02	30	40.99	9	40.70	42.05	21	1,700	1.23%
2021/07/30	3	40.42	16	40.75	40.25	-13	1,753	-0.74%
2021/07/29	21	41.70	0	0.00	41.85	21	1,796	1.17%
2021/07/28	40	41.33	4	41.10	41.45	36	1,828	1.97%
2021/07/27	28	41.34	10	41.63	41.15	18	1,862	0.97%
2021/07/26	1	42.55	22	42.75	42.55	-21	1,884	-1.11%
2021/07/23	5	43.46	0	0.00	43.45	5	1,914	0.26%
2021/07/22	3	43.02	7	42.79	43.00	-4	1,943	-0.21%
2021/07/21	14	42.20	24	42.70	42.15	-10	1,973	-0.51%
2021/07/20	10	42.78	42	43.12	43.05	-32	2,036	-1.57%
2021/07/19	8	43.97	12	44.07	43.95	-4	2,048	-0.20%
2021/07/16	1	45.30	16	44.82	44.85	-15	2,094	-0.72%
2021/07/15	14	44.97	12	44.99	45.00	2	2,126	0.09%
2021/07/14	26	44.96	132	44.88	45.00	-106	2,197	-4.82%	大賣/鉅額交易
2021/07/13	82	44.47	19	45.45	44.20	63	2,228	2.83%
2021/07/12	15	47.79	6	47.45	47.20	9	2,205	0.41%
2021/07/09	29	47.70	0	0.00	47.45	29	2,246	1.29%
2021/07/08	65	48.70	4	48.26	48.85	61	2,274	2.68%
2021/07/07	53	48.35	10	48.11	47.90	43	2,298	1.87%
2021/07/06	77	49.27	0	0.00	49.45	77	2,348	3.28%
2021/07/05	103	48.87	6	48.96	48.95	97	2,348	4.13%	大買/
2021/07/02	66	49.32	2	49.10	48.95	64	2,343	2.73%
2021/07/01	4	49.41	13	49.26	49.45	-9	2,346	-0.38%
2021/06/30	9	48.45	23	48.44	48.75	-14	2,331	-0.60%
2021/06/29	10	48.50	9	47.96	47.70	1	2,320	0.04%
2021/06/28	115	49.40	5	49.13	49.10	110	2,305	4.77%	大買/鉅額交易
2021/06/25	82	49.34	17	49.20	49.10	65	2,292	2.84%
2021/06/24	103	48.78	24	48.64	48.95	79	2,278	3.47%	大買/
2021/06/23	6	47.33	18	47.18	48.00	-12	2,258	-0.53%
2021/06/22	10	47.32	3	47.50	47.05	7	2,246	0.31%
2021/06/21	2	47.28	56	47.46	47.05	-54	2,230	-2.42%
2021/06/18	0	0.00	37	49.20	48.45	-37	2,213	-1.67%
2021/06/17	87	48.92	12	48.78	48.55	75	2,192	3.42%
2021/06/16	13	48.10	36	48.47	47.75	-23	2,175	-1.06%
2021/06/15	43	48.48	19	48.42	48.85	24	2,164	1.11%
2021/06/11	29	47.83	5	47.58	47.60	24	2,148	1.12%
2021/06/10	50	47.40	0	0.00	47.30	50	2,140	2.34%
2021/06/09	15	48.46	8	48.53	48.30	7	2,122	0.33%
2021/06/08	22	49.03	72	48.78	48.60	-50	2,111	-2.37%
2021/06/07	11	48.00	52	47.75	48.75	-41	2,088	-1.96%
2021/06/04	5	47.88	53	48.50	47.10	-48	2,063	-2.33%
2021/06/03	88	51.20	25	50.06	49.95	63	2,020	3.12%
2021/06/02	20	48.75	28	48.50	48.70	-8	1,888	-0.42%
2021/06/01	17	46.50	47	46.70	47.80	-30	1,856	-1.62%
2021/05/31	13	46.87	16	46.63	46.30	-3	1,833	-0.16%
2021/05/28	11	46.97	8	46.79	46.90	3	1,821	0.16%
2021/05/27	27	47.53	18	47.52	47.35	9	1,799	0.50%
2021/05/26	0	0.00	41	46.88	47.60	-41	1,790	-2.29%
2021/05/25	0	0.00	458	48.41	47.00	-458	1,746	-26.22%	大賣/鉅額交易
2021/05/24	33	50.07	220	50.23	52.20	-187	1,627	-11.49%	大賣/鉅額交易
2021/05/21	380.3	45.84	1	47.70	47.70	379.3	1,490	25.45%	大買/鉅額交易
2021/05/20	53	44.15	32	43.88	43.40	21	1,449	1.45%
2021/05/19	13	44.34	63	44.09	44.65	-50	1,439	-3.47%
2021/05/18	99	43.32	19	43.47	44.55	80	1,428	5.60%
2021/05/17	139	41.54	18	42.76	40.50	121	1,400	8.64%	大買/鉅額交易
2021/05/14	71	46.29	75	47.62	45.00	-4	1,360	-0.29%
2021/05/13	124	47.05	61	47.24	46.45	63	1,321	4.77%	大買/
2021/05/12	78	46.53	223	49.72	46.10	-145	1,264	-11.47%	大賣/鉅額交易
2021/05/11	16	51.30	57	51.11	51.20	-41	1,188	-3.45%
2021/05/10	279	51.75	104	52.50	50.60	175	1,114	15.70%	大買/大賣/鉅額交易
2021/05/07	47	50.72	72	49.90	50.20	-25	1,061	-2.36%
2021/05/06	382	49.55	39	48.88	49.20	343	1,002	34.20%	大買/鉅額交易
2021/05/05	82	49.20	0	0.00	48.70	82	954	8.59%
2021/05/04	44	47.45	5	48.20	48.00	39	920	4.24%
2021/05/03	56	48.64	0	0.00	47.65	56	883	6.34%
2021/04/29	8	49.02	0	0.00	48.60	8	852	0.94%
2021/04/28	1	49.35	0	0.00	49.15	1	820	0.12%
2021/04/27	8	48.34	9	49.28	49.50	-1	797	-0.13%
2021/04/26	8	49.75	0	0.00	49.80	8	765	1.05%
2021/04/23	52	45.01	0	0.00	45.35	52	694	7.49%
2021/04/22	4	46.09	0	0.00	44.65	4	673	0.59%
2021/04/21	6	44.00	5	45.08	45.75	1	621	0.16%
2021/04/20	0	0.00	1	44.25	44.65	-1	588	-0.17%
2021/04/19	28	43.76	0	0.00	43.80	28	511	5.48%
2021/04/15	2	38.55	0	0.00	38.85	2	442	0.45%
2021/04/13	1	36.00	16	36.22	36.10	-15	357	-4.19%
2021/04/08	25	30.58	0	0.00	30.75	25	236	10.58%
2021/04/07	1	29.90	2	30.00	30.40	-1	226	-0.44%
2021/03/30	1	28.70	1	28.75	28.85	0	208	0.00%
2021/03/26	0	0.00	4	28.64	28.70	-4	207	-1.93%
2021/03/24	0	0.00	3	28.63	28.55	-3	206	-1.45%
2021/03/23	0	0.00	12	28.62	28.70	-12	205	-5.83%
2021/03/22	0	0.00	2	28.73	28.80	-2	209	-0.96%
2021/03/19	0	0.00	6	29.11	29.05	-6	206	-2.90%
2021/03/18	5	29.43	0	0.00	29.60	5	204	2.44%
2021/03/17	0	0.00	1	29.05	29.15	-1	204	-0.49%
2021/03/10	0	0.00	1	28.95	29.00	-1	206	-0.48%
2021/03/03	2	30.05	2	30.20	30.20	0	209	0.00%
2021/03/02	0	0.00	4	29.49	29.30	-4	212	-1.88%
2021/02/26	0	0.00	9	29.43	29.50	-9	218	-4.12%
2021/02/24	0	0.00	3	30.22	30.20	-3	218	-1.37%
2021/02/17	0	0.00	7	28.64	28.80	-7	197	-3.54%
2021/02/05	2	27.80	2	27.80	28.00	0	194	0.00%
2021/02/04	0	0.00	1	27.65	27.50	-1	194	-0.52%
2021/02/02	0	0.00	2	27.70	27.85	-2	198	-1.01%
2021/02/01	0	0.00	1	27.45	27.40	-1	196	-0.51%
2021/01/29	0	0.00	11	26.94	26.60	-11	195	-5.63%
2021/01/27	0	0.00	5	27.80	27.85	-5	204	-2.45%
2021/01/26	0	0.00	12	27.67	27.60	-12	205	-5.83%
2021/01/25	5	27.85	0	0.00	27.85	5	205	2.43%
2021/01/20	1	27.95	11	27.86	27.65	-10	207	-4.81%
2021/01/19	1	28.75	0	0.00	28.50	1	199	0.50%
2021/01/18	0	0.00	1	28.40	28.35	-1	199	-0.50%
2021/01/15	7	28.80	0	0.00	28.65	7	199	3.51%
2021/01/14	2	29.40	0	0.00	29.40	2	197	1.01%
2021/01/13	1	28.90	0	0.00	29.00	1	196	0.51%
2021/01/08	7	29.11	0	0.00	29.00	7	190	3.67%
2021/01/05	0	0.00	1	29.65	29.70	-1	189	-0.53%
2021/01/04	8	29.63	0	0.00	29.70	8	189	4.22%
2020/12/31	5	29.68	0	0.00	29.80	5	187	2.66%
2020/12/29	3	29.80	0	0.00	29.90	3	188	1.59%
2020/12/28	4	29.73	0	0.00	29.85	4	188	2.12%
2020/12/25	2	29.85	0	0.00	29.70	2	187	1.07%
2020/12/23	6	29.38	0	0.00	29.40	6	185	3.24%
2020/12/18	2	29.25	0	0.00	29.25	2	194	1.03%
2020/12/17	6	29.57	0	0.00	29.30	6	197	3.04%
2020/12/16	5	29.41	0	0.00	29.65	5	211	2.36%
2020/12/14	1	29.30	0	0.00	29.45	1	225	0.44%
2020/12/09	1	29.65	0	0.00	29.85	1	223	0.45%
2020/12/04	15	29.96	0	0.00	30.00	15	219	6.83%
2020/12/03	0	0.00	7	29.76	30.00	-7	222	-3.15%
2020/12/02	0	0.00	1	29.85	29.75	-1	222	-0.45%
2020/12/01	2	30.05	0	0.00	30.00	2	221	0.90%
2020/11/30	4	30.00	0	0.00	30.00	4	219	1.82%
2020/11/26	17	30.65	1	30.65	30.65	16	212	7.53%
2020/11/25	7	29.92	0	0.00	30.10	7	206	3.40%
2020/11/24	8	29.44	0	0.00	29.45	8	203	3.94%
2020/11/23	5	29.48	0	0.00	29.40	5	205	2.43%
2020/11/19	2	29.08	0	0.00	29.05	2	201	0.99%
2020/11/18	18	29.01	0	0.00	29.15	18	200	8.97%
2020/11/17	11	28.90	0	0.00	28.95	11	201	5.47%
2020/11/16	6	28.93	0	0.00	28.95	6	205	2.91%
2020/11/10	13	29.30	0	0.00	29.15	13	212	6.12%
2020/10/27	1	28.30	0	0.00	28.20	1	273	0.37%
2020/10/22	7	28.84	0	0.00	28.55	7	274	2.55%
2020/10/21	4	28.85	0	0.00	28.50	4	280	1.43%
2020/10/15	3	28.57	0	0.00	28.60	3	291	1.03%
2020/10/07	1	28.15	0	0.00	29.30	1	299	0.33%
2020/10/06	13	28.67	0	0.00	28.70	13	299	4.34%
2020/09/30	0	0.00	3	28.00	28.15	-3	310	-0.96%
2020/09/29	0	0.00	12	28.10	28.05	-12	313	-3.83%
2020/09/28	0	0.00	9	28.12	28.05	-9	316	-2.84%
2020/09/25	0	0.00	7	28.47	27.50	-7	322	-2.17%
2020/09/24	0	0.00	42	28.66	29.00	-42	320	-13.11%
2020/09/23	0	0.00	6	29.39	29.20	-6	317	-1.89%
2020/09/22	0	0.00	6	29.73	29.50	-6	316	-1.89%
2020/09/21	2	31.28	4	31.13	30.30	-2	316	-0.63%
2020/09/18	10	29.66	2	30.80	30.75	8	307	2.60%
2020/09/16	24	28.86	5	28.90	28.95	19	297	6.38%
2020/09/15	17	28.70	3	28.65	28.70	14	300	4.66%
2020/09/14	9	28.88	0	0.00	28.95	9	302	2.97%
2020/09/08	0	0.00	2	28.65	28.65	-2	315	-0.63%
2020/09/02	0	0.00	4	29.70	29.80	-4	369	-1.08%
2020/08/28	7	30.07	0	0.00	29.90	7	391	1.79%
2020/08/20	0	0.00	9	28.08	28.30	-9	413	-2.18%
2020/08/14	0	0.00	9	30.57	30.20	-9	428	-2.10%
2020/08/12	11	30.75	2	30.60	30.65	9	439	2.05%
2020/08/10	0	0.00	4	31.25	31.05	-4	435	-0.92%
2020/08/07	0	0.00	5	31.62	31.20	-5	436	-1.15%
2020/08/06	28	30.21	18	30.40	31.35	10	413	2.42%
2020/08/05	0	0.00	22	28.66	28.50	-22	385	-5.71%
2020/08/04	0	0.00	5	28.60	28.70	-5	386	-1.30%
2020/08/03	0	0.00	2	28.20	28.40	-2	391	-0.51%
2020/07/31	1	28.75	0	0.00	28.70	1	393	0.25%
2020/07/29	4	28.21	1	28.60	28.35	3	399	0.75%
2020/07/28	0	0.00	5	27.72	27.70	-5	407	-1.23%
2020/07/27	17	28.18	6	28.17	28.10	11	417	2.63%
2020/07/24	48	29.52	7	29.49	29.35	41	428	9.56%
2020/07/23	9	29.84	0	0.00	29.80	9	427	2.11%
2020/07/22	3	30.00	0	0.00	30.00	3	432	0.69%
2020/07/21	10	30.00	2	30.03	29.95	8	430	1.86%
2020/07/20	0	0.00	2	30.00	29.85	-2	431	-0.46%
2020/07/17	7	30.54	1	30.70	30.25	6	434	1.38%
2020/07/16	8	30.84	2	30.70	30.85	6	443	1.35%
2020/07/15	4	29.89	1	30.05	30.25	3	444	0.67%
2020/07/14	0	0.00	1	29.75	29.70	-1	452	-0.22%
2020/07/10	0	0.00	1	29.45	29.45	-1	471	-0.21%
2020/07/09	3	30.10	6	30.23	30.00	-3	480	-0.63%
2020/07/08	3	30.45	2	30.40	30.35	1	487	0.21%
2020/07/07	10	30.70	3	30.87	30.55	7	505	1.38%
2020/07/06	10	30.37	6	30.33	30.80	4	511	0.78%
2020/07/03	1	30.15	3	30.25	30.20	-2	523	-0.38%
2020/07/02	0	0.00	2	30.33	30.40	-2	538	-0.37%
2020/07/01	3	30.45	0	0.00	30.45	3	538	0.56%
2020/06/30	1	30.45	1	30.50	30.35	0	542	0.00%
2020/06/29	4	29.98	10	30.10	30.00	-6	545	-1.10%
2020/06/22	12	31.03	0	0.00	31.30	12	567	2.12%
2020/06/19	4	31.18	0	0.00	31.00	4	576	0.69%
2020/06/18	37	31.42	3	31.30	31.45	34	587	5.79%
2020/06/16	0	0.00	3	30.85	31.20	-3	597	-0.50%
2020/06/15	4	30.54	10	30.82	30.45	-6	606	-0.99%
2020/06/12	18	31.02	6	30.83	31.00	12	609	1.97%
2020/06/11	9	32.13	34	32.25	31.40	-25	620	-4.03%
2020/06/10	11	32.51	13	32.37	32.90	-2	624	-0.32%
2020/06/09	2	33.28	49	33.69	32.50	-47	627	-7.49%
2020/06/08	4	32.08	0	0.00	32.90	4	606	0.66%
2020/06/05	23	30.92	0	0.00	31.00	23	594	3.87%
2020/06/04	11	30.67	0	0.00	30.60	11	598	1.84%
2020/06/03	17	30.46	0	0.00	30.75	17	604	2.81%
2020/06/02	0	0.00	5	29.76	29.70	-5	595	-0.84%
2020/06/01	3	30.05	1	29.75	29.75	2	594	0.34%
2020/05/29	5	29.68	0	0.00	29.70	5	592	0.84%
2020/05/28	1	30.10	3	30.13	29.90	-2	594	-0.34%
2020/05/27	17	30.24	0	0.00	30.50	17	595	2.86%
2020/05/26	26	30.49	0	0.00	30.40	26	585	4.44%
2020/05/25	4	30.05	0	0.00	30.00	4	575	0.69%
2020/05/22	12	30.00	0	0.00	30.40	12	576	2.08%
2020/05/21	9	30.19	0	0.00	30.50	9	572	1.57%
2020/05/19	2	29.30	0	0.00	29.40	2	559	0.36%
2020/05/18	1	28.80	4	28.90	28.75	-3	555	-0.54%
2020/05/14	0	0.00	5	28.67	29.40	-5	557	-0.90%
2020/05/13	3	29.25	0	0.00	29.05	3	559	0.54%
2020/05/12	0	0.00	4	29.00	29.50	-4	558	-0.72%
2020/05/08	25	29.62	1	29.15	29.75	24	557	4.31%
2020/05/06	0	0.00	3	29.42	29.35	-3	564	-0.53%
2020/05/05	1	29.85	0	0.00	29.35	1	569	0.18%
2020/05/04	4	29.48	10	29.79	29.45	-6	581	-1.03%
2020/04/30	5	30.87	12	30.82	31.00	-7	603	-1.16%
2020/04/29	15	30.37	0	0.00	30.75	15	676	2.22%
2020/04/28	0	0.00	1	29.10	29.15	-1	711	-0.14%
2020/04/24	0	0.00	1	28.20	28.10	-1	729	-0.14%
2020/04/22	3	27.95	0	0.00	28.30	3	727	0.41%
2020/04/21	22	29.18	6	28.74	28.50	16	725	2.21%
2020/04/17	19	29.79	6	29.73	29.90	13	710	1.83%
2020/04/16	0.6	29.40	2	29.28	29.15	-1.4	704	-0.20%
2020/04/15	8	29.70	0	0.00	29.70	8	700	1.14%
2020/04/14	0	0.00	1	29.85	30.00	-1	692	-0.14%
2020/04/13	4	29.19	0	0.00	29.30	4	683	0.58%
2020/04/10	3	28.28	3	28.50	29.45	0	682	0.00%
2020/04/08	0	0.00	40	27.93	27.90	-40	665	-6.01%
2020/04/07	0	0.00	2	26.30	26.80	-2	655	-0.31%
2020/04/06	17	24.89	3	24.55	24.95	14	651	2.15%
2020/04/01	20	25.19	2	25.15	25.15	18	652	2.76%
2020/03/31	0	0.00	17	25.59	25.65	-17	648	-2.62%
2020/03/30	15	25.25	23	25.31	25.65	-8	644	-1.24%
2020/03/27	230	28.16	23	27.55	26.95	207	637	32.48%	大買/鉅額交易
2020/03/26	36	26.36	30	26.32	26.70	6	620	0.97%
2020/03/25	9	25.74	7	24.92	26.00	2	610	0.33%
2020/03/24	11	24.22	11	24.34	24.15	0	598	0.00%
2020/03/23	8	24.29	7	24.15	24.15	1	587	0.17%
2020/03/20	6	26.31	11	25.30	26.80	-5	583	-0.86%
2020/03/19	0	0.00	5	25.74	25.30	-5	572	-0.87%
2020/03/18	4	28.11	6	28.30	28.10	-2	562	-0.36%
2020/03/17	3	28.12	3	28.13	27.80	0	554	0.00%
2020/03/13	6	32.48	3	32.42	33.00	3	523	0.57%
2020/03/12	6	36.90	0	0.00	36.00	6	510	1.18%
2020/03/11	2	39.43	13	39.28	38.35	-11	497	-2.21%
2020/03/09	17	39.54	11	40.16	38.90	6	485	1.24%
2020/03/06	9	41.13	1	40.80	40.80	8	475	1.68%
2020/03/05	2	41.10	0	0.00	40.75	2	472	0.42%
2020/03/04	1	40.70	5	40.71	40.60	-4	472	-0.85%
2020/03/03	2	40.75	1	40.95	41.00	1	471	0.21%
2020/03/02	24	39.98	2	40.40	40.75	22	469	4.68%
2020/02/27	4	40.80	2	40.30	40.05	2	463	0.43%
2020/02/26	2	41.70	0	0.00	41.30	2	455	0.44%
2020/02/25	2	41.60	2	41.48	41.70	0	454	0.00%
2020/02/24	3	41.67	2	41.80	42.20	1	452	0.22%
2020/02/21	0	0.00	7	41.75	41.50	-7	451	-1.55%
2020/02/20	0	0.00	3	42.15	41.80	-3	448	-0.67%
2020/02/19	7	42.23	10	42.15	42.35	-3	448	-0.67%
2020/02/18	6	41.70	9	42.01	41.50	-3	447	-0.67%
2020/02/17	0	0.00	8	43.03	42.60	-8	441	-1.81%
2020/02/14	0	0.00	11	43.91	43.40	-11	434	-2.53%
2020/02/13	8	44.48	9	44.42	44.25	-1	428	-0.23%
2020/02/12	2	44.30	0	0.00	44.50	2	427	0.47%
2020/02/11	2	44.10	2	43.75	44.00	0	424	0.00%
2020/02/10	7	45.20	10	45.11	44.20	-3	418	-0.72%
2020/02/07	6	45.95	7	46.29	45.80	-1	413	-0.24%
2020/02/06	0	0.00	3	45.63	46.30	-3	403	-0.74%
2020/02/05	3	45.57	4	45.61	45.30	-1	396	-0.25%
2020/02/04	10	47.94	10	46.82	47.00	0	380	0.00%
2020/02/03	2	51.00	100	50.89	49.80	-98	351	-27.88%
2020/01/31	26	48.81	4	48.40	49.60	22	266	8.26%
2020/01/30	2	43.10	3	43.43	46.00	-1	211	-0.47%
2020/01/20	8	44.28	2	44.28	44.95	6	187	3.19%
2020/01/17	4	44.50	0	0.00	44.35	4	183	2.19%
2020/01/16	4	44.46	2	44.50	44.80	2	181	1.10%
2020/01/15	4	44.20	4	44.53	44.50	0	180	0.00%
2020/01/14	0	0.00	3	44.92	44.90	-3	179	-1.67%
2020/01/10	7.5	44.40	0	0.00	44.70	7.5	176	4.24%
2020/01/09	8	43.97	2	44.13	44.10	6	172	3.49%
2020/01/08	4	43.84	3	43.62	43.90	1	178	0.56%
2020/01/07	41	44.42	0	0.00	43.95	41	173	23.59%
2020/01/06	39	44.69	0	0.00	44.55	39	169	23.05%
2020/01/03	19	44.79	0	0.00	44.75	19	157	12.06%
2020/01/02	30	44.67	0	0.00	44.70	30	151	19.78%
2019/12/30	5	43.46	0	0.00	44.15	5	141	3.54%
2019/12/27	6	42.44	0	0.00	42.30	6	127	4.70%
2019/12/24	1	42.70	0	0.00	42.20	1	128	0.78%
2019/12/23	1	41.50	0	0.00	41.30	1	129	0.77%
2019/12/19	1	41.45	0	0.00	41.80	1	133	0.75%
2019/12/18	1	41.35	0	0.00	41.75	1	133	0.75%
2019/12/17	2	40.38	0	0.00	40.80	2	131	1.53%
2019/12/16	1	40.20	0	0.00	40.10	1	130	0.77%
2019/12/13	1	40.00	0	0.00	40.00	1	133	0.75%
2019/12/11	1	40.60	0	0.00	40.40	1	134	0.74%
2019/12/10	4	40.39	0	0.00	40.45	4	135	2.96%
2019/12/09	0	0.00	1	40.00	40.00	-1	136	-0.74%
2019/12/06	1	39.95	0	0.00	40.00	1	136	0.73%
2019/12/04	6	40.18	0	0.00	40.20	6	147	4.07%
2019/11/29	1	40.75	0	0.00	41.35	1	151	0.66%
2019/11/28	1	41.20	0	0.00	41.00	1	151	0.66%
2019/11/27	1	41.20	0	0.00	41.00	1	156	0.64%
2019/11/22	1	41.40	0	0.00	42.00	1	157	0.63%
2019/11/20	0	0.00	3	41.48	42.00	-3	161	-1.86%
2019/11/19	1	42.00	4	41.80	41.75	-3	163	-1.84%
2019/11/18	0	0.00	17	41.84	41.80	-17	168	-10.08%
2019/11/15	1	42.40	8	42.37	42.30	-7	172	-4.07%
2019/11/14	0	0.00	1	42.80	42.85	-1	178	-0.56%
2019/11/13	0	0.00	2	43.20	43.20	-2	180	-1.11%
2019/11/11	8	42.68	3	42.78	42.60	5	188	2.65%
2019/11/08	1	43.30	4	43.28	43.25	-3	191	-1.57%
2019/11/07	0	0.00	3	43.40	43.55	-3	194	-1.54%
2019/11/06	1	43.70	5	43.77	43.70	-4	197	-2.02%
2019/11/05	21	43.69	0	0.00	43.65	21	203	10.34%
2019/11/04	0	0.00	3	42.95	42.90	-3	216	-1.39%
2019/10/31	0	0.00	4	43.58	43.05	-4	232	-1.72%
2019/10/30	0	0.00	5	43.29	43.45	-5	237	-2.10%
2019/10/29	0	0.00	4	43.41	43.45	-4	248	-1.61%
2019/10/28	0	0.00	3	43.38	43.40	-3	259	-1.16%
2019/10/24	0	0.00	1	43.75	43.55	-1	267	-0.37%
2019/10/23	0	0.00	6	43.86	43.95	-6	275	-2.17%
2019/10/22	0	0.00	25	43.76	43.95	-25	281	-8.87%
2019/10/21	2	43.43	3	43.67	43.75	-1	281	-0.36%
2019/10/18	0	0.00	6	43.30	43.35	-6	283	-2.12%
2019/10/17	0	0.00	7	43.36	43.35	-7	288	-2.43%
2019/10/16	38.3	43.81	5	43.95	44.00	33.3	289	11.48%
2019/10/15	2	42.85	18	42.92	43.25	-16	285	-5.61%
2019/10/14	23	42.95	1	42.40	43.15	22	289	7.59%
2019/10/09	1	42.70	5	42.61	42.35	-4	292	-1.37%
2019/10/08	5	42.15	6	42.18	42.90	-1	302	-0.33%
2019/10/07	0	0.00	8	42.02	41.95	-8	302	-2.65%
2019/10/04	5	41.97	13	41.90	42.00	-8	305	-2.62%
2019/10/03	10	42.06	13	41.96	41.85	-3	313	-0.96%
2019/10/02	9	42.08	8	42.19	42.10	1	316	0.32%
2019/10/01	1	42.30	6	42.27	42.20	-5	321	-1.56%
2019/09/27	4	42.31	22	42.08	42.70	-18	325	-5.52%
2019/09/26	5	42.34	13	42.15	42.75	-8	342	-2.33%
2019/09/25	5	42.89	1	43.00	42.60	4	347	1.15%
2019/09/24	14	43.26	4	43.33	43.10	10	361	2.76%
2019/09/23	48	43.11	2	43.10	43.00	46	369	12.44%
2019/09/20	2	43.25	6	43.13	43.25	-4	381	-1.05%
2019/09/19	0	0.00	3	43.12	43.30	-3	383	-0.78%
2019/09/18	1	43.05	3	42.92	43.05	-2	389	-0.51%
2019/09/17	1	43.25	7	43.23	43.25	-6	394	-1.52%
2019/09/16	7.8	43.46	5	43.34	43.50	2.8	419	0.67%
2019/09/12	0	0.00	6	43.71	43.90	-6	425	-1.41%
2019/09/11	1	43.80	3	43.67	43.80	-2	445	-0.45%
2019/09/10	0	0.00	2	43.65	43.55	-2	476	-0.42%
2019/09/09	0.1	43.70	3	43.58	43.50	-2.9	558	-0.52%
2019/09/06	10	44.88	7	44.21	44.50	3	610	0.49%
2019/09/05	3	43.83	7	43.79	43.60	-4	603	-0.66%
2019/09/04	2	42.90	3	43.08	43.30	-1	601	-0.17%
2019/09/03	1	42.65	7	42.54	42.65	-6	600	-1.00%
2019/09/02	3	42.53	6	42.55	42.65	-3	605	-0.50%
2019/08/30	2	42.68	24	42.70	42.75	-22	606	-3.63%
2019/08/29	2	42.80	5	42.76	43.00	-3	603	-0.50%
2019/08/28	0	0.00	5	42.66	42.60	-5	604	-0.83%
2019/08/27	0	0.00	2	42.78	42.95	-2	607	-0.33%
2019/08/26	0	0.00	16	42.68	42.45	-16	616	-2.60%
2019/08/23	0	0.00	35	42.73	43.50	-35	615	-5.68%
2019/08/22	0	0.00	40	42.96	43.25	-40	614	-6.51%
2019/08/21	0	0.00	42	42.50	42.60	-42	613	-6.84%
2019/08/20	1	42.90	45	43.06	43.00	-44	609	-7.22%
2019/08/19	1	43.65	59	43.59	43.65	-58	605	-9.57%
2019/08/16	0	0.00	85	44.23	44.10	-85	600	-14.15%
2019/08/15	0	0.00	55	44.27	44.60	-55	600	-9.16%
2019/08/14	1	45.05	33	44.73	45.05	-32	603	-5.30%
2019/08/13	7	44.20	19	44.33	44.70	-12	600	-2.00%
2019/08/12	8	44.38	1	44.30	44.45	7	597	1.17%
2019/08/08	4	45.45	10	45.40	45.00	-6	596	-1.01%
2019/08/07	2	45.65	20	45.60	45.30	-18	598	-3.01%
2019/08/06	3	44.28	73	44.39	46.25	-70	599	-11.67%
2019/08/05	4	46.98	5	46.96	46.90	-1	587	-0.17%
2019/08/02	10	47.20	8	47.86	47.30	2	585	0.34%
2019/08/01	3	48.52	4	48.40	48.35	-1	575	-0.17%
2019/07/31	15	47.50	0	0.00	48.40	15	574	2.61%
2019/07/30	5	50.10	15	50.41	50.50	-10	564	-1.77%
2019/07/29	14	50.21	7	50.14	50.80	7	559	1.25%
2019/07/26	3	50.15	9	49.90	50.50	-6	558	-1.07%
2019/07/25	14	50.46	0	0.00	50.00	14	559	2.50%
2019/07/24	0	0.00	6	50.53	50.70	-6	556	-1.08%
2019/07/23	4	50.85	3	50.80	50.80	1	558	0.18%
2019/07/22	15	50.86	0	0.00	50.90	15	567	2.64%
2019/07/19	2	50.30	31	50.79	51.20	-29	581	-4.98%
2019/07/18	6	50.42	1	50.60	50.40	5	580	0.86%
2019/07/17	17	50.97	7.1	50.60	50.60	9.9	580	1.70%
2019/07/16	28	51.12	0	0.00	51.00	28	580	4.82%
2019/07/15	31	50.61	0	0.00	50.60	31	578	5.36%
2019/07/12	1	50.80	34	49.98	50.30	-33	588	-5.61%
2019/07/11	6	50.90	6	50.83	50.80	0	589	0.00%
2019/07/10	15	51.10	2	51.00	50.90	13	599	2.17%
2019/07/09	2	51.40	2	51.30	51.10	0	602	0.00%
2019/07/08	28	50.95	4	50.98	51.00	24	601	3.99%
2019/07/05	10	50.94	0	0.00	51.00	10	609	1.64%
2019/07/04	0	0.00	38	51.02	51.20	-38	618	-6.14%
2019/07/03	4	51.10	51	51.44	51.30	-47	639	-7.35%
2019/07/02	8	50.18	32	49.81	50.60	-24	634	-3.78%
2019/07/01	15	48.66	18	49.05	49.25	-3	636	-0.47%
2019/06/28	14	49.93	0	0.00	49.60	14	637	2.19%
2019/06/27	12	50.93	22	50.58	50.30	-10	640	-1.56%
2019/06/26	12	51.49	8	51.44	51.20	4	630	0.63%
2019/06/25	19	51.76	4	51.90	51.90	15	630	2.38%
2019/06/24	39	52.18	2	52.10	52.10	37	626	5.91%
2019/06/21	49	52.47	13	52.18	52.50	36	623	5.77%
2019/06/20	22	51.41	0	0.00	51.30	22	601	3.66%
2019/06/19	19	52.17	28	52.38	51.70	-9	598	-1.50%
2019/06/18	97	52.04	0	0.00	52.20	97	583	16.62%
2019/06/17	114	53.62	13	53.56	52.40	101	553	18.26%	大買/鉅額交易
2019/06/14	64	51.07	23	51.62	52.00	41	476	8.60%
2019/06/13	5	47.82	0	0.00	47.95	5	422	1.18%
2019/06/11	2	47.85	0	0.00	47.80	2	425	0.47%
2019/06/10	2	47.63	5	47.70	48.00	-3	428	-0.70%
2019/06/06	0	0.00	2	47.30	47.80	-2	426	-0.47%
2019/06/05	2	47.90	0	0.00	47.60	2	425	0.47%
2019/06/03	7	46.94	0	0.00	47.65	7	425	1.65%
2019/05/31	6	48.05	0	0.00	47.85	6	424	1.41%
2019/05/30	6	47.55	0	0.00	47.80	6	416	1.44%
2019/05/29	7	47.32	0	0.00	47.60	7	418	1.67%
2019/05/28	0	0.00	2	47.60	47.60	-2	418	-0.48%
2019/05/27	3	47.45	1	47.50	47.60	2	425	0.47%
2019/05/24	3	47.60	5	47.58	47.55	-2	429	-0.47%
2019/05/23	3	47.43	1	47.30	47.55	2	435	0.46%
2019/05/22	8	47.78	0	0.00	47.60	8	451	1.77%
2019/05/21	1	47.35	2	46.70	47.50	-1	456	-0.22%
2019/05/20	4	46.75	0	0.00	47.00	4	457	0.88%
2019/05/17	6	46.60	0	0.00	46.60	6	460	1.30%
2019/05/16	0	0.00	6	46.97	46.95	-6	468	-1.28%
2019/05/15	92	46.65	0	0.00	47.00	92	468	19.62%
2019/05/13	5	45.49	0	0.00	46.15	5	463	1.08%
2019/05/09	8	46.61	0	0.00	46.70	8	467	1.71%
2019/05/06	1	47.10	0	0.00	47.35	1	465	0.21%
2019/04/30	6	48.05	0	0.00	48.00	6	461	1.30%
2019/04/25	9	47.74	1	48.50	48.50	8	455	1.75%
2019/04/24	8	47.07	0	0.00	47.10	8	453	1.77%
2019/04/22	9	47.53	0	0.00	47.90	9	494	1.82%
2019/04/19	2	47.90	0	0.00	47.90	2	499	0.40%
2019/04/17	13	48.30	0	0.00	48.65	13	499	2.60%
2019/04/16	7	47.85	0	0.00	48.25	7	489	1.43%
2019/04/15	15	47.27	0	0.00	47.00	15	480	3.13%
2019/04/11	6	47.70	0	0.00	48.20	6	470	1.27%
2019/04/09	5	47.72	0	0.00	47.40	5	450	1.11%
2019/04/08	3	46.18	0	0.00	46.10	3	424	0.71%
2019/04/03	3	44.83	0	0.00	45.10	3	408	0.73%
2019/04/02	0	0.00	6	44.76	44.30	-6	397	-1.51%
2019/04/01	2	43.60	0	0.00	43.70	2	383	0.52%
2019/03/29	2	42.30	0	0.00	42.65	2	370	0.54%
2019/03/27	2	42.03	0.1	41.80	42.10	1.9	371	0.51%
2019/03/26	2	41.60	0	0.00	42.00	2	369	0.54%
2019/03/25	2	41.23	0	0.00	41.10	2	366	0.55%
2019/03/22	3	41.13	0	0.00	41.45	3	362	0.83%
2019/03/21	3	41.42	0	0.00	41.50	3	358	0.84%
2019/03/19	2	41.60	0	0.00	41.55	2	357	0.56%
2019/03/13	3	41.37	0	0.00	41.30	3	358	0.84%
2019/03/12	0	0.00	2.4	40.95	41.00	-2.4	359	-0.66%
2019/03/08	4	40.73	0	0.00	40.90	4	361	1.11%
2019/03/06	5.4	40.42	0	0.00	40.35	5.4	361	1.48%
2019/03/05	5	40.09	0	0.00	40.00	5	358	1.39%
2019/03/04	4	40.30	0	0.00	40.00	4	358	1.12%
2019/02/25	0	0.00	24	41.18	41.05	-24	350	-6.86%
2019/02/22	0	0.00	1	40.65	41.55	-1	349	-0.29%
2019/02/21	0	0.00	32	40.54	41.60	-32	342	-9.35%
2019/02/20	0	0.00	8	41.88	41.55	-8	326	-2.45%
2019/02/19	0	0.00	35	41.64	42.90	-35	322	-10.85%
2019/02/15	2	43.25	22	42.93	43.00	-20	319	-6.25%
2019/02/13	12	42.75	24	42.32	42.55	-12	310	-3.87%
2019/02/12	9	42.52	0	0.00	42.15	9	306	2.94%
2019/02/11	6	41.96	0	0.00	42.40	6	313	1.92%
2019/01/29	6	41.68	0	0.00	41.10	6	311	1.93%
2019/01/28	1	41.15	0	0.00	41.10	1	320	0.31%
2019/01/25	1	40.15	0	0.00	41.10	1	322	0.31%
2019/01/24	0	0.00	3.2	40.48	40.20	-3.2	331	-0.96%
2019/01/23	4	40.30	1	40.10	40.20	3	356	0.84%
2019/01/22	9	41.88	1	41.70	40.80	8	360	2.22%
2019/01/21	4	41.90	0	0.00	41.85	4	361	1.11%
2019/01/18	25	42.48	2	41.88	42.55	23	368	6.24%
2019/01/17	10	42.95	3	43.20	42.70	7	371	1.88%
2019/01/16	8	43.01	5	43.16	42.90	3	366	0.82%
2019/01/15	17	43.36	21	43.32	43.35	-4	360	-1.11%
2019/01/14	73	42.02	9	41.53	43.00	64	343	18.61%
2019/01/11	22	39.88	0	0.00	39.75	22	320	6.87%
2019/01/10	5	39.53	5	39.48	39.50	0	315	0.00%
2019/01/09	9	40.10	9	39.68	39.80	0	321	0.00%
2019/01/08	0	0.00	5	39.44	39.20	-5	315	-1.59%
2019/01/04	0	0.00	5	38.48	38.80	-5	321	-1.56%
2018/12/28	2	40.85	0	0.00	40.50	2	344	0.58%
2018/12/25	7	42.74	4	42.45	42.40	3	349	0.86%
2018/12/24	1	42.85	0	0.00	43.00	1	352	0.28%
2018/12/21	0	0.00	1.1	39.27	40.00	-1.1	354	-0.31%
2018/12/19	1	41.45	0	0.00	41.35	1	351	0.28%
2018/12/18	0	0.00	1	41.55	41.15	-1	352	-0.28%
2018/12/17	1	41.75	0	0.00	41.60	1	358	0.28%
2018/12/14	1	42.10	0	0.00	41.90	1	362	0.28%
2018/12/12	4	43.13	3	43.30	43.30	1	373	0.27%
2018/12/11	3	42.20	13	41.90	42.00	-10	374	-2.67%
2018/12/10	4	42.24	2	42.25	42.50	2	379	0.53%
2018/12/07	11	42.60	5	42.62	43.00	6	392	1.53%
2018/12/06	8	42.43	8	42.57	42.65	0	391	0.00%
2018/12/05	11	42.05	10	42.62	42.80	1	390	0.26%
2018/12/04	9	43.07	0	0.00	42.85	9	389	2.31%
2018/12/03	9	43.74	0	0.00	43.35	9	396	2.27%
2018/11/30	23	43.80	0	0.00	43.70	23	395	5.81%
2018/11/29	9	44.47	0	0.00	44.10	9	396	2.27%
2018/11/28	5	44.45	0	0.00	44.55	5	396	1.26%
2018/11/27	16	44.35	1	44.45	44.45	15	397	3.77%
2018/11/26	21.7	44.59	0	0.00	44.40	21.7	404	5.37%
2018/11/23	7	43.71	2	43.80	44.45	5	403	1.24%
2018/11/22	15	44.39	0	0.00	44.10	15	406	3.69%
2018/11/21	6	44.51	0	0.00	44.35	6	409	1.46%
2018/11/20	21.4	44.52	0	0.00	44.35	21.4	411	5.20%
2018/11/19	14.4	44.17	0	0.00	44.35	14.4	413	3.48%
2018/11/16	5	44.26	0	0.00	44.10	5	419	1.19%
2018/11/15	57	43.77	1	44.20	43.95	56	420	13.31%
2018/11/14	4	43.56	0	0.00	43.75	4	423	0.94%
2018/11/13	12	42.57	0	0.00	43.50	12	423	2.83%
2018/11/12	9	42.94	4	42.90	42.85	5	429	1.16%
2018/11/09	45	43.15	6	42.46	43.45	39	433	8.99%
2018/11/08	3	43.10	0	0.00	43.00	3	436	0.69%
2018/11/07	0	0.00	2	42.08	42.45	-2	429	-0.47%
2018/11/06	7	42.50	13	41.94	42.00	-6	430	-1.39%
2018/11/05	3	42.12	30	41.67	42.00	-27	427	-6.31%
2018/11/02	3	41.57	40	41.61	41.70	-37	416	-8.88%
2018/11/01	0	0.00	67	41.14	41.80	-67	414	-16.16%
2018/10/31	77	38.86	5	38.21	41.00	72	402	17.87%
2018/10/30	6	37.01	4	37.51	37.45	2	376	0.53%
2018/10/29	48	36.38	0	0.00	36.75	48	367	13.04%
2018/10/26	62	35.27	0	0.00	35.80	62	362	17.09%
2018/10/25	7	36.51	13	37.08	35.00	-6	352	-1.70%
2018/10/24	57	38.46	1	37.80	38.50	56	352	15.89%
2018/10/23	5	38.60	14	38.46	38.20	-9	359	-2.51%
2018/10/22	5	39.63	31	39.52	39.60	-26	353	-7.36%
2018/10/19	7.2	39.44	18	39.09	40.00	-10.8	354	-3.06%
2018/10/18	15	39.89	3	40.08	40.35	12	351	3.41%
2018/10/17	22	40.46	0	0.00	39.60	22	351	6.26%
2018/10/16	30	40.76	5	41.15	40.10	25	343	7.27%
2018/10/15	15	41.76	7	41.64	41.85	8	334	2.39%
2018/10/12	13	42.83	1	42.60	42.85	12	335	3.57%
2018/10/11	46	42.69	0	0.00	42.75	46	340	13.50%
2018/10/09	10	45.96	5	47.82	45.20	5	334	1.50%
2018/10/08	13	49.13	0	0.00	49.00	13	322	4.03%
2018/10/05	16	49.92	2	49.70	49.60	14	318	4.40%
2018/10/04	6	51.13	3	51.17	51.20	3	311	0.96%
2018/10/03	8	51.58	0	0.00	51.20	8	312	2.56%
2018/10/02	9	51.70	29	51.73	51.60	-20	312	-6.41%
2018/10/01	7	52.27	0	0.00	52.10	7	312	2.24%
2018/09/28	11	52.45	0	0.00	52.50	11	312	3.52%
2018/09/27	10	52.42	0	0.00	52.40	10	310	3.22%
2018/09/26	8	52.08	0	0.00	52.30	8	308	2.59%
2018/09/25	3	52.40	2	52.35	52.40	1	308	0.32%
2018/09/21	10	52.24	0	0.00	52.60	10	307	3.25%
2018/09/20	9	51.57	1	51.20	51.20	8	300	2.67%
2018/09/19	11	52.37	1	52.20	52.50	10	298	3.34%
2018/09/18	9	52.96	0	0.00	52.70	9	293	3.07%
2018/09/17	9	53.16	0	0.00	53.10	9	288	3.12%
2018/09/14	7	53.13	0	0.00	53.00	7	284	2.46%
2018/09/13	18	52.57	0	0.00	52.60	18	279	6.44%
2018/09/12	9	51.32	0	0.00	50.90	9	264	3.40%
2018/09/11	20	51.28	0	0.00	51.60	20	265	7.52%
2018/09/10	15	50.14	0	0.00	50.50	15	266	5.63%
2018/09/07	0	0.00	29	50.07	51.20	-29	268	-10.81%
2018/09/06	4	51.80	0	0.00	51.70	4	267	1.49%
2018/09/05	25	51.82	0	0.00	51.80	25	284	8.80%
2018/09/04	9	51.96	0	0.00	52.10	9	294	3.06%
2018/09/03	9	52.13	4	52.15	52.20	5	297	1.68%
2018/08/31	0	0.00	22	52.86	52.90	-22	298	-7.38%
2018/08/30	0	0.00	2	51.95	51.70	-2	294	-0.68%
2018/08/29	0	0.00	17	51.97	52.40	-17	298	-5.69%
2018/08/28	1.5	52.07	0	0.00	52.10	1.5	302	0.48%
2018/08/27	33	51.02	1	51.00	52.00	32	310	10.29%
2018/08/24	5	50.34	0	0.00	50.00	5	311	1.61%
2018/08/23	9	50.42	2	50.50	50.90	7	329	2.13%
2018/08/22	1.6	50.50	15	50.51	50.50	-13.4	331	-4.04%
2018/08/21	4	49.90	1	50.20	50.20	3	332	0.90%
2018/08/20	4	49.70	0	0.00	49.80	4	329	1.21%
2018/08/17	0	0.00	14	49.16	49.65	-14	331	-4.22%
2018/08/15	0	0.00	11	46.87	47.50	-11	325	-3.38%
2018/08/14	0	0.00	2	46.18	47.00	-2	327	-0.61%
2018/08/13	0	0.00	11	44.80	46.50	-11	345	-3.19%
2018/08/08	2	46.35	0	0.00	46.15	2	367	0.54%
2018/08/07	2	46.43	0	0.00	46.15	2	373	0.54%
2018/08/06	2	47.73	0	0.00	47.35	2	375	0.53%
2018/08/03	2	47.08	1	47.00	47.30	1	379	0.26%
2018/08/02	2	46.50	7	46.57	46.50	-5	380	-1.31%
2018/08/01	0	0.00	5	46.59	46.65	-5	383	-1.30%
2018/07/26	0	0.00	53	48.97	49.00	-53	374	-14.15%
2018/07/25	0	0.00	5	49.33	49.30	-5	382	-1.31%
2018/07/24	1	49.50	6	49.33	49.30	-5	397	-1.26%
2018/07/23	0	0.00	8	49.65	49.70	-8	403	-1.98%
2018/07/20	0	0.00	49	49.47	49.45	-49	408	-11.99%
2018/07/19	1	50.00	54	50.65	49.90	-53	418	-12.65%
2018/07/18	0	0.00	8	50.08	51.00	-8	423	-1.89%
2018/07/17	0	0.00	18	48.93	48.85	-18	429	-4.19%
2018/07/16	2	48.25	18	47.52	48.60	-16	435	-3.67%
2018/07/13	0	0.00	5	46.88	46.70	-5	460	-1.09%
2018/07/12	12	46.27	0	0.00	46.80	12	485	2.47%
2018/07/11	3	45.58	6	45.54	45.50	-3	524	-0.57%
2018/07/10	27	46.23	0	0.00	46.35	27	556	4.85%
2018/07/09	2	46.15	7	45.89	45.65	-5	576	-0.87%
2018/07/05	0	0.00	1	47.35	46.50	-1	575	-0.17%
2018/07/04	0	0.00	3	47.43	47.55	-3	580	-0.52%
2018/07/02	0	0.00	6	48.18	47.85	-6	587	-1.02%
2018/06/29	1	47.55	0	0.00	47.60	1	590	0.17%
2018/06/28	0	0.00	48	47.71	47.10	-48	593	-8.09%
2018/06/26	1	48.00	3	48.38	48.90	-2	601	-0.33%
2018/06/22	0	0.00	8	48.94	48.70	-8	610	-1.31%
2018/06/21	0	0.00	1	49.30	49.15	-1	609	-0.16%
2018/06/20	0	0.00	46	48.86	48.65	-46	612	-7.51%
2018/06/15	257	50.50	0	0.00	50.60	257	617	41.64%	大買/鉅額交易
2018/06/14	44	50.43	1	50.00	50.60	43	618	6.96%
2018/06/13	1	50.90	1	51.00	50.40	0	616	0.00%
2018/06/12	0	0.00	3	48.37	48.80	-3	603	-0.50%
2018/06/11	0	0.00	18	45.98	46.15	-18	593	-3.03%
2018/06/08	1	45.80	10	45.73	46.00	-9	596	-1.51%
2018/06/07	2	45.70	0	0.00	45.80	2	594	0.34%
2018/06/06	3	45.35	11	45.51	45.65	-8	593	-1.35%
2018/06/05	5	45.44	4	44.85	45.45	1	597	0.17%
2018/06/04	18	44.95	0	0.00	45.95	18	590	3.05%
2018/06/01	6	42.80	14	43.00	42.90	-8	579	-1.38%
2018/05/31	35	43.20	6.6	43.22	43.20	28.4	583	4.88%
2018/05/30	2	42.80	1	43.50	43.10	1	567	0.18%
2018/05/29	2	45.15	12	44.88	44.65	-10	561	-1.78%
2018/05/28	8	45.34	2	45.35	45.10	6	561	1.07%
2018/05/24	4	45.86	4	46.03	45.90	0	562	0.00%
2018/05/23	3	46.85	5	46.54	46.40	-2	561	-0.36%
2018/05/22	0	0.00	3	48.77	47.10	-3	563	-0.53%
2018/05/21	5	47.02	5	47.77	49.10	0	562	0.00%
2018/05/18	2	46.73	17	47.01	46.00	-15	546	-2.75%
2018/05/17	3	48.72	8	48.71	48.50	-5	532	-0.94%
2018/05/16	5	49.31	2	49.35	49.05	3	532	0.56%
2018/05/15	4	49.93	0	0.00	49.45	4	545	0.73%
2018/05/14	37	49.90	0	0.00	49.65	37	567	6.52%
2018/05/11	9	49.17	6	49.04	48.95	3	569	0.53%
2018/05/10	2	49.55	0	0.00	49.20	2	568	0.35%
2018/05/09	4	49.50	0	0.00	49.30	4	570	0.70%
2018/05/07	0	0.00	1	49.60	49.35	-1	577	-0.17%
2018/05/03	1	50.70	0	0.00	50.50	1	598	0.17%
2018/04/30	1	52.70	0	0.00	52.50	1	603	0.17%
2018/04/27	5	50.58	12	50.29	50.00	-7	592	-1.18%
2018/04/26	0	0.00	15	50.16	49.30	-15	591	-2.53%
2018/04/25	11	50.16	5	49.56	50.40	6	601	1.00%
2018/04/24	6	49.02	6	48.77	49.15	0	618	0.00%
2018/04/23	3	50.77	3	50.20	49.35	0	627	0.00%
2018/04/20	0	0.00	22	49.74	49.85	-22	652	-3.37%
2018/04/19	1	49.40	102	49.61	51.00	-101	647	-15.61%	大賣/鉅額交易
2018/04/18	10	50.66	37	50.86	49.80	-27	622	-4.34%
2018/04/17	48	50.10	24	51.10	53.00	24	611	3.92%
2018/04/16	4	53.00	16	53.94	51.50	-12	580	-2.07%
2018/04/13	11	55.95	8	56.83	55.90	3	559	0.54%
2018/04/12	2	58.40	15	58.18	58.00	-13	558	-2.33%
2018/04/11	4	58.95	15	58.88	58.50	-11	568	-1.94%
2018/04/10	3	59.07	15	59.18	58.40	-12	595	-2.02%
2018/04/09	3	59.87	12	59.93	59.90	-9	595	-1.51%
2018/04/03	13	60.20	13	60.15	60.00	0	598	0.00%
2018/04/02	3	60.00	8	59.96	60.40	-5	600	-0.83%
2018/03/30	15	58.79	5	58.70	58.90	10	606	1.65%
2018/03/29	0	0.00	6	59.03	58.70	-6	613	-0.98%
2018/03/28	6	58.95	6	59.53	58.80	0	654	0.00%
2018/03/27	7	60.20	7	60.51	59.80	0	650	0.00%
2018/03/26	5	60.00	3	60.03	59.90	2	649	0.31%
2018/03/23	16	60.46	9	60.02	60.20	7	649	1.08%
2018/03/22	14	62.63	17	62.54	61.80	-3	649	-0.46%
2018/03/21	15	61.45	9	62.26	62.40	6	646	0.93%
2018/03/20	17	59.82	0	0.00	60.10	17	645	2.64%
2018/03/19	7	60.47	0	0.00	60.50	7	642	1.09%
2018/03/16	5	60.88	10	60.69	60.40	-5	640	-0.78%
2018/03/15	0	0.00	1	62.40	61.60	-1	649	-0.15%
2018/03/14	4	61.60	2	61.90	62.10	2	666	0.30%
2018/03/13	2	62.90	2	62.95	62.60	0	667	0.00%
2018/03/12	3	62.73	2	62.55	62.70	1	683	0.15%
2018/03/09	5	63.46	8	63.06	63.10	-3	733	-0.41%
2018/03/08	0	0.00	2	63.00	63.00	-2	737	-0.27%
2018/03/07	0	0.00	1	63.20	63.00	-1	739	-0.14%
2018/03/06	0	0.00	3	63.77	63.40	-3	762	-0.39%
2018/03/05	3	63.23	1	62.70	63.40	2	817	0.24%
2018/03/02	0	0.00	4	63.23	63.40	-4	863	-0.46%
2018/03/01	1	63.30	1	62.40	63.50	0	873	0.00%
2018/02/27	12	63.38	11	63.05	63.00	1	875	0.11%
2018/02/26	15	62.23	1	62.20	62.30	14	877	1.60%
2018/02/23	10	61.88	8	61.78	61.80	2	885	0.23%
2018/02/22	16	61.73	3	61.67	61.50	13	903	1.44%
2018/02/21	8	61.41	17	61.14	61.70	-9	931	-0.97%
2018/02/12	4	60.65	16	60.56	60.50	-12	940	-1.28%
2018/02/09	52	59.66	6	58.83	60.70	46	954	4.82%
2018/02/08	28	60.64	20	60.76	60.40	8	964	0.83%
2018/02/07	24	61.32	4	60.18	60.60	20	984	2.03%
2018/02/06	14	59.09	37	58.99	57.20	-23	988	-2.33%
2018/02/05	10	61.34	1	60.80	61.90	9	975	0.92%
2018/02/01	0	0.00	9	62.10	61.80	-9	990	-0.91%
2018/01/31	2	61.75	3	62.03	61.60	-1	1,017	-0.10%
2018/01/30	4	62.63	1	62.40	62.20	3	1,020	0.29%
2018/01/29	5	62.60	8	62.53	62.10	-3	1,026	-0.29%
2018/01/26	72	62.22	27	62.06	61.80	45	1,034	4.35%
2018/01/25	8	63.30	26	64.28	63.00	-18	1,025	-1.76%
2018/01/24	9	64.44	13	64.14	65.00	-4	1,046	-0.38%
2018/01/23	10	64.42	13	64.30	64.10	-3	1,052	-0.28%
2018/01/22	19	64.89	15	64.94	65.00	4	1,063	0.38%
2018/01/19	35	65.61	26	65.63	64.40	9	1,079	0.83%
2018/01/18	307	65.93	19	65.82	66.40	288	1,136	25.35%	大買/鉅額交易
2018/01/17	24	62.68	28	63.14	64.70	-4	1,193	-0.34%
2018/01/16	15	63.08	29	62.61	62.80	-14	1,179	-1.19%
2018/01/15	10	66.36	8	66.28	66.00	2	1,151	0.17%
2018/01/12	18	66.79	7	66.43	66.10	11	1,156	0.95%
2018/01/11	17	66.68	12	66.80	66.90	5	1,165	0.43%
2018/01/10	24	65.65	1	65.60	65.10	23	1,182	1.95%
2018/01/09	30	66.32	10	66.34	65.40	20	1,188	1.68%
2018/01/08	44	66.60	13	66.65	66.60	31	1,203	2.58%
2018/01/05	26	65.24	31	65.17	65.30	-5	1,224	-0.41%
2018/01/04	46	64.48	13	64.15	65.00	33	1,231	2.68%
2018/01/03	10	61.26	8	61.03	61.20	2	1,237	0.16%
2018/01/02	0	0.00	26	60.47	60.40	-26	1,279	-2.03%