福興 (9924)-台灣摩根士丹利券商分點個股進出

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

福興

(9924)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
83張
產業
上市居家生活
270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

福興 (9924)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
2024/11/20	1.3	54.07	14	53.61	53.40	-12.7	396	-3.20%
2024/11/19	1	53.90	6	54.22	54.20	-5	396	-1.26%
2024/11/18	0	0.00	31	53.49	53.50	-31	396	-7.82%
2024/11/15	2	53.90	19	53.68	53.50	-17	396	-4.28%
2024/11/14	15	54.01	4	53.83	53.70	11	396	2.78%
2024/11/13	2	53.50	10	53.62	53.40	-8	393	-2.03%
2024/11/12	11	54.51	22	54.17	53.70	-11	390	-2.82%
2024/11/11	0	0.00	30	54.01	59.00	-30	377	-7.94%
2024/11/08	1	54.90	29.1	55.16	56.00	-28.1	361	-7.78%
2024/11/07	0	0.00	15	54.69	54.90	-15	348	-4.30%
2024/11/06	1	53.50	24	53.74	53.60	-23	338	-6.79%
2024/11/05	0	0.00	24	53.67	53.40	-24	337	-7.10%
2024/11/04	1	53.80	6	53.77	53.80	-5	339	-1.47%
2024/11/01	0	0.00	20	53.40	54.10	-20	347	-5.76%
2024/10/30	3	53.13	28	53.15	52.80	-25	344	-7.26%
2024/10/29	1	53.50	21	53.51	53.50	-20	344	-5.80%
2024/10/28	2	54.00	17	53.96	53.80	-15	352	-4.25%
2024/10/25	6	53.87	5	53.86	53.70	1	362	0.28%
2024/10/24	10	53.89	13	53.96	54.00	-3	379	-0.79%
2024/10/23	11	54.01	1	54.00	53.90	10	399	2.51%
2024/10/22	5	54.26	12	54.18	54.10	-7	432	-1.62%
2024/10/21	4	54.28	32	54.32	54.10	-28	438	-6.38%
2024/10/18	2	55.35	68	54.97	54.50	-66	439	-15.03%
2024/10/17	11	56.33	20	55.78	56.00	-9	438	-2.05%
2024/10/16	0	0.00	909	57.33	57.60	-909	434	-209.13%	大賣/鉅額交易
2024/10/15	6	54.77	38	54.44	54.60	-32	395	-8.09%
2024/10/14	35	54.06	31	54.12	54.00	4	396	1.01%
2024/10/11	0	0.00	11	58.10	58.20	-11	380	-2.89%
2024/10/09	13	58.65	6	58.73	58.50	7	386	1.81%
2024/10/08	6	59.28	44	59.40	59.10	-38	386	-9.84%
2024/10/07	420	60.12	1	59.00	61.00	419	380	110.25%	大買/鉅額交易
2024/10/04	6	57.05	5	56.90	57.30	1	349	0.29%
2024/10/01	8	56.51	4	56.65	56.70	4	348	1.15%
2024/09/30	16	56.91	2.3	56.74	57.00	13.7	351	3.91%
2024/09/27	6	57.05	0	0.00	57.00	6	355	1.69%
2024/09/26	15	56.95	0	0.00	57.00	15	367	4.08%
2024/09/25	9	57.16	26	57.09	57.10	-17	371	-4.58%
2024/09/24	14	57.01	1	56.80	57.00	13	368	3.52%
2024/09/23	12	56.88	9	56.89	57.00	3	371	0.81%
2024/09/20	24	56.35	4	56.08	56.30	20	366	5.45%
2024/09/19	17	56.02	3	56.00	56.20	14	365	3.83%
2024/09/18	12	55.78	5	55.66	55.90	7	368	1.90%
2024/09/16	24	55.98	2	55.65	55.70	22	371	5.91%
2024/09/13	13	55.01	0	0.00	55.20	13	374	3.47%
2024/09/12	8	54.53	12	54.52	54.50	-4	378	-1.06%
2024/09/11	8	54.24	2	54.00	54.10	6	383	1.57%
2024/09/10	7	53.80	2	53.50	53.50	5	389	1.28%
2024/09/09	12	53.63	0	0.00	53.90	12	393	3.05%
2024/09/06	17	53.76	0	0.00	54.00	17	403	4.21%
2024/09/05	18	53.79	3	53.47	53.30	15	445	3.37%
2024/09/04	4	53.70	6	53.55	53.40	-2	469	-0.43%
2024/09/03	7	54.90	36	54.82	54.70	-29	473	-6.12%
2024/09/02	11	54.96	1	55.40	54.80	10	487	2.05%
2024/08/30	3	55.03	16.3	54.78	54.60	-13.3	501	-2.66%
2024/08/29	2	54.75	15	54.67	54.70	-13	507	-2.56%
2024/08/28	0	0.00	19	54.75	54.50	-19	514	-3.69%
2024/08/27	2	54.95	9	54.78	55.10	-7	516	-1.35%
2024/08/26	4	54.98	14	54.97	55.00	-10	522	-1.91%
2024/08/23	0	0.00	16	54.04	54.50	-16	521	-3.07%
2024/08/22	18	54.56	0	0.00	54.40	18	526	3.42%
2024/08/21	3	54.50	9.1	54.29	54.50	-6.1	534	-1.14%
2024/08/20	3	54.43	38	54.19	54.00	-35	538	-6.50%
2024/08/19	3	54.10	6	54.22	54.10	-3	550	-0.55%
2024/08/16	3	54.53	8	54.41	54.20	-5	555	-0.90%
2024/08/15	3	54.73	10	54.65	54.70	-7	560	-1.25%
2024/08/14	0	0.00	2	54.40	54.10	-2	566	-0.35%
2024/08/13	0	0.00	11	53.97	54.00	-11	574	-1.92%
2024/08/12	0	0.00	12	54.02	54.00	-12	577	-2.08%
2024/08/09	2	52.90	5	52.88	52.60	-3	581	-0.52%
2024/08/08	7	52.31	1	52.10	52.50	6	586	1.02%
2024/08/07	10	53.01	0	0.00	52.60	10	610	1.64%
2024/08/06	5	50.96	7	51.51	51.90	-2	617	-0.32%
2024/08/05	36	54.09	14	52.05	51.40	22	616	3.57%
2024/08/02	71	55.57	1	55.40	55.70	70	624	11.20%
2024/08/01	30.2	55.86	18	55.96	56.10	12.2	647	1.88%
2024/07/31	132	56.06	1	56.10	56.10	131	688	19.02%	大買/鉅額交易
2024/07/30	55	55.80	22	55.73	55.80	33	698	4.73%
2024/07/29	29	56.13	13	56.12	56.20	16	712	2.24%
2024/07/26	19	55.14	43	54.78	55.90	-24	704	-3.41%
2024/07/23	9	54.13	46	54.89	55.30	-37	688	-5.38%
2024/07/22	0	0.00	35	51.89	52.20	-35	655	-5.34%
2024/07/19	0	0.00	36	52.58	52.70	-36	651	-5.53%
2024/07/18	5	52.82	11	52.65	53.00	-6	656	-0.91%
2024/07/17	14	52.65	16	52.65	52.90	-2	658	-0.30%
2024/07/16	21	52.46	16	52.43	52.60	5	661	0.76%
2024/07/15	8	52.20	6	52.35	52.60	2	667	0.30%
2024/07/12	0	0.00	14	51.71	51.80	-14	666	-2.10%
2024/07/11	0	0.00	68	51.81	51.80	-68	670	-10.14%
2024/07/10	2	52.20	14	52.47	52.60	-12	672	-1.78%
2024/07/09	0	0.00	53.8	52.25	52.40	-53.8	677	-7.95%
2024/07/08	45	52.63	46	52.58	52.60	-1	684	-0.15%
2024/07/05	0	0.00	6	53.05	53.00	-6	690	-0.87%
2024/07/04	0	0.00	7	53.01	53.10	-7	693	-1.01%
2024/07/03	19	52.61	0	0.00	53.00	19	691	2.75%
2024/07/02	38	52.00	29	52.05	52.10	9	686	1.31%
2024/07/01	0	0.00	34	53.00	52.90	-34	676	-5.03%
2024/06/28	8	53.20	5	53.12	53.10	3	679	0.44%
2024/06/27	2	52.95	24	52.92	52.90	-22	680	-3.23%
2024/06/26	0	0.00	10	53.40	53.50	-10	676	-1.48%
2024/06/25	12	53.44	7	53.41	53.70	5	680	0.73%
2024/06/24	0	0.00	8	53.28	53.20	-8	681	-1.17%
2024/06/21	40	53.52	9	53.49	53.60	31	681	4.55%
2024/06/20	40.1	52.96	1	53.20	53.20	39.1	676	5.78%
2024/06/19	15	52.79	2	52.70	52.70	13	673	1.93%
2024/06/18	31	52.83	1	52.70	52.70	30	670	4.47%
2024/06/17	56	52.99	1	52.70	52.80	55	667	8.23%
2024/06/14	27	53.28	0	0.00	53.30	27	665	4.06%
2024/06/13	28	53.17	8	53.06	52.80	20	669	2.99%
2024/06/12	13	52.78	144	52.84	52.70	-131	672	-19.47%	大賣/鉅額交易
2024/06/11	1	56.70	68	56.76	56.70	-67	638	-10.49%
2024/06/07	1	57.10	20	57.18	57.10	-19	623	-3.05%
2024/06/06	12	56.44	90	56.34	56.60	-78	623	-12.50%
2024/06/05	1	56.90	23	57.13	56.80	-22	610	-3.60%
2024/06/04	8	57.63	24	57.57	57.60	-16	607	-2.63%
2024/06/03	13	57.32	38	57.39	57.80	-25	625	-4.00%
2024/05/31	23	56.51	1	56.50	56.50	22	620	3.55%
2024/05/30	9	56.40	4	56.43	56.30	5	627	0.80%
2024/05/29	2	56.60	7	56.54	56.80	-5	630	-0.79%
2024/05/28	5	56.68	18	56.71	56.90	-13	636	-2.04%
2024/05/27	8.5	56.14	44	56.23	56.40	-35.5	634	-5.60%
2024/05/24	2	55.90	7	55.87	55.90	-5	635	-0.79%
2024/05/23	72	55.29	37	55.24	55.30	35	635	5.50%
2024/05/22	4	56.05	14	56.08	55.90	-10	629	-1.59%
2024/05/21	6	56.13	8	56.18	56.10	-2	631	-0.32%
2024/05/20	22	56.75	15	56.65	56.60	7	640	1.09%
2024/05/17	27	56.92	38	56.96	57.00	-11	639	-1.72%
2024/05/16	69	56.96	9	56.92	56.90	60	648	9.26%
2024/05/15	28	56.99	9	57.07	56.60	19	668	2.84%
2024/05/14	34	56.83	35	57.05	57.00	-1	679	-0.15%
2024/05/13	75	57.23	3	57.20	57.30	72	684	10.52%
2024/05/10	8	60.01	1	59.70	60.00	7	687	1.02%
2024/05/09	56	60.31	0	0.00	59.90	56	686	8.16%
2024/05/08	10	60.27	6	59.95	60.00	4	687	0.58%
2024/05/07	14	60.15	9	60.34	61.40	5	666	0.75%
2024/05/06	18	59.60	6	58.62	59.00	12	640	1.87%
2024/05/03	9	56.48	2	56.15	56.70	7	597	1.17%
2024/05/02	52	55.10	1	55.10	55.10	51	579	8.81%
2024/04/30	17	54.26	0	0.00	53.80	17	560	3.04%
2024/04/29	12	54.05	1	54.00	54.10	11	555	1.98%
2024/04/26	13	53.82	1	53.50	53.90	12	554	2.17%
2024/04/25	23	53.72	0	0.00	53.80	23	555	4.14%
2024/04/24	50	53.53	1	53.50	53.60	49	558	8.77%
2024/04/23	27	53.49	0	0.00	53.70	27	567	4.76%
2024/04/22	32	52.78	1	52.60	52.80	31	571	5.43%
2024/04/19	6	52.58	2	52.60	52.90	4	566	0.71%
2024/04/18	21	53.01	8	53.24	53.30	13	563	2.31%
2024/04/17	15	52.54	1	52.80	52.90	14	584	2.40%
2024/04/16	36	52.26	22	52.04	52.00	14	578	2.42%
2024/04/15	19	53.16	9	53.18	53.10	10	569	1.76%
2024/04/12	3	54.00	11	53.66	53.50	-8	569	-1.41%
2024/04/11	5	54.84	10	54.60	54.40	-5	565	-0.88%
2024/04/10	1	55.70	5	55.26	55.30	-4	563	-0.71%
2024/04/09	12	55.06	0	0.00	55.00	12	565	2.12%
2024/04/08	3	54.73	1	54.80	55.00	2	565	0.35%
2024/04/03	6	54.88	8	54.55	54.60	-2	571	-0.35%
2024/04/02	2	54.95	16	55.18	55.30	-14	572	-2.44%
2024/04/01	49	54.19	0	0.00	54.40	49	572	8.57%
2024/03/29	1	53.80	7	54.00	53.90	-6	576	-1.04%
2024/03/28	3	53.70	2	54.20	54.10	1	588	0.17%
2024/03/27	6	53.52	1	53.80	53.80	5	592	0.84%
2024/03/26	4	53.48	1	53.70	53.60	3	596	0.50%
2024/03/25	16	53.63	0	0.00	53.70	16	605	2.64%
2024/03/22	10	53.62	1	53.70	53.60	9	608	1.48%
2024/03/21	3	53.70	3	53.70	53.80	0	610	0.00%
2024/03/20	15	53.37	0	0.00	53.40	15	615	2.44%
2024/03/19	39	53.23	0	0.00	53.10	39	615	6.33%
2024/03/18	62	53.08	0	0.00	53.40	62	612	10.13%
2024/03/15	6	53.32	9	53.76	53.10	-3	611	-0.49%
2024/03/14	17	54.29	0	0.00	54.60	17	602	2.82%
2024/03/13	5	53.64	1	54.10	54.30	4	596	0.67%
2024/03/12	40	53.18	0	0.00	53.50	40	587	6.81%
2024/03/11	8	52.75	3	52.67	52.70	5	586	0.85%
2024/03/08	24	52.80	0	0.00	53.10	24	594	4.04%
2024/03/07	77	53.22	0	0.00	52.70	77	594	12.94%
2024/03/06	8	52.09	21	52.10	52.00	-13	588	-2.21%
2024/03/05	3	51.53	22	51.91	52.30	-19	589	-3.22%
2024/03/04	7	51.07	0	0.00	51.00	7	585	1.20%
2024/03/01	6	51.13	2	51.10	51.10	4	581	0.69%
2024/02/29	4	51.90	0	0.00	51.70	4	575	0.69%
2024/02/27	6	51.62	3	51.80	52.10	3	574	0.52%
2024/02/26	1	52.00	6	51.93	52.00	-5	571	-0.88%
2024/02/23	3	52.57	16	52.54	52.20	-13	571	-2.28%
2024/02/22	2	52.90	11	52.79	53.00	-9	571	-1.57%
2024/02/21	47	52.28	9	52.61	52.70	38	568	6.69%
2024/02/20	19	51.41	28	51.38	51.10	-9	557	-1.62%
2024/02/19	7	51.83	0	0.00	51.80	7	558	1.25%
2024/02/16	55	50.92	14	50.28	51.60	41	559	7.33%
2024/02/15	9	49.99	126	49.26	50.00	-117	542	-21.57%	大賣/鉅額交易
2024/02/05	20	49.90	2	49.88	50.10	18	535	3.36%
2024/02/02	33	50.08	81	50.15	49.60	-48	539	-8.89%
2024/02/01	14	49.09	3	49.12	49.30	11	524	2.10%
2024/01/31	3	48.65	29	48.63	48.55	-26	536	-4.85%
2024/01/30	0	0.00	5	49.25	49.20	-5	570	-0.88%
2024/01/29	2	49.05	0	0.00	49.05	2	689	0.29%
2024/01/26	1	49.40	7	49.10	48.80	-6	697	-0.86%
2024/01/25	1	49.35	9	49.29	49.20	-8	697	-1.15%
2024/01/24	2	49.30	9	49.28	49.35	-7	697	-1.00%
2024/01/23	34	49.27	3	49.30	49.25	31	692	4.48%
2024/01/22	32	49.04	0	0.00	49.20	32	688	4.65%
2024/01/19	7	48.92	0	0.00	49.00	7	685	1.02%
2024/01/18	25	49.07	14	49.01	49.10	11	682	1.61%
2024/01/17	39	49.03	26	48.90	49.50	13	676	1.92%
2024/01/16	12	49.19	17	48.81	49.10	-5	661	-0.76%
2024/01/15	1	49.15	9	48.82	49.00	-8	653	-1.22%
2024/01/12	14	48.91	5	48.86	48.90	9	656	1.37%
2024/01/11	43	48.79	4	48.63	49.05	39	651	5.99%
2024/01/10	2	47.98	9	48.04	48.15	-7	630	-1.11%
2024/01/09	4	48.14	4	48.04	48.10	0	630	0.00%
2024/01/08	30	47.92	0	0.00	48.05	30	630	4.76%
2024/01/05	4	47.63	0	0.00	47.50	4	632	0.63%
2024/01/04	13	47.89	1	47.90	47.55	12	646	1.86%
2024/01/03	9	47.68	3	47.53	47.70	6	639	0.94%
2024/01/02	11	47.77	4	47.63	48.00	7	635	1.10%
2023/12/29	11	47.92	15	47.83	47.85	-4	633	-0.63%
2023/12/28	13	48.33	5	48.24	48.35	8	629	1.27%
2023/12/27	16	48.17	1	48.45	48.60	15	626	2.40%
2023/12/26	16	47.61	23	47.51	47.75	-7	621	-1.13%
2023/12/25	10	47.78	0	0.00	47.50	10	614	1.63%
2023/12/22	20	48.71	5	48.75	48.40	15	603	2.49%
2023/12/21	51	49.54	7	49.54	49.50	44	593	7.42%
2023/12/20	31	49.47	0	0.00	49.50	31	586	5.29%
2023/12/19	37	48.47	0	0.00	48.80	37	571	6.47%
2023/12/18	2	48.80	0	0.00	48.45	2	567	0.35%
2023/12/15	3	48.87	4	48.90	49.00	-1	564	-0.18%
2023/12/14	22	48.01	0	0.00	48.30	22	555	3.96%
2023/12/13	4	47.66	0	0.00	47.80	4	553	0.72%
2023/12/12	16	47.17	3	47.50	47.50	13	551	2.36%
2023/12/11	8	47.43	2	47.50	47.55	6	543	1.10%
2023/12/08	6	47.87	0	0.00	47.90	6	538	1.11%
2023/12/07	12	47.94	13	47.88	47.85	-1	534	-0.19%
2023/12/06	8	47.79	12	47.85	47.90	-4	534	-0.75%
2023/12/05	18	48.01	0	0.00	48.00	18	526	3.42%
2023/12/04	38	49.18	7	48.94	48.95	31	510	6.07%
2023/12/01	88	49.66	1	48.60	50.00	87	497	17.50%
2023/11/30	56	48.53	0	0.00	48.55	56	478	11.70%
2023/11/29	16	48.43	0	0.00	48.40	16	472	3.38%
2023/11/28	29	48.67	0	0.00	48.70	29	467	6.20%
2023/11/27	9	48.50	0	0.00	48.35	9	462	1.94%
2023/11/24	0	0.00	1	48.20	48.25	-1	457	-0.22%
2023/11/23	19	48.16	0	0.00	48.25	19	454	4.18%
2023/11/22	29	48.26	1	48.30	48.10	28	448	6.25%
2023/11/21	15	48.19	7	48.25	48.35	8	441	1.81%
2023/11/20	43	48.35	0	0.00	48.35	43	434	9.90%
2023/11/17	9	48.42	0	0.00	48.45	9	427	2.11%
2023/11/16	5	48.34	1	48.80	48.60	4	422	0.95%
2023/11/15	14	48.86	1	48.85	48.60	13	413	3.14%
2023/11/13	3	48.33	1	48.00	48.25	2	388	0.52%
2023/11/10	2	47.93	14	47.88	48.15	-12	380	-3.16%
2023/11/09	18	48.09	1	48.10	48.30	17	364	4.67%
2023/11/07	3	47.78	45	47.88	48.00	-42	332	-12.64%
2023/11/06	0	0.00	37	47.43	47.50	-37	291	-12.68%
2023/11/03	45	43.99	0	0.00	44.40	45	171	26.29%
2023/11/02	2	43.40	1	43.40	43.25	1	162	0.61%
2023/11/01	1	43.20	0	0.00	43.10	1	162	0.62%
2023/10/31	0	0.00	1	43.15	43.20	-1	160	-0.62%
2023/10/30	4	43.43	0	0.00	43.40	4	161	2.48%
2023/10/27	7	43.31	0	0.00	43.45	7	159	4.38%
2023/10/25	3	43.20	1	43.30	43.10	2	158	1.26%
2023/10/24	10	43.10	1	43.20	43.30	9	156	5.75%
2023/10/23	19	43.21	3	43.25	43.20	16	155	10.28%
2023/10/20	0	0.00	48	43.08	43.15	-48	154	-31.02%
2023/10/18	1	43.65	0	0.00	43.55	1	148	0.67%
2023/10/17	0	0.00	1	43.70	43.70	-1	146	-0.68%
2023/10/16	1	43.90	0	0.00	43.90	1	143	0.70%
2023/10/12	1	43.95	0	0.00	43.95	1	130	0.77%
2023/10/06	0	0.00	1	42.55	42.45	-1	107	-0.93%
2023/10/05	1	42.60	0	0.00	42.55	1	105	0.95%
2023/10/02	0	0.00	1	42.95	42.95	-1	99	-1.01%
2023/09/28	2	42.75	0	0.00	42.75	2	98	2.03%
2023/09/21	15	42.88	0	0.00	42.95	15	96	15.51%
2023/09/20	13	43.03	0	0.00	43.05	13	95	13.55%
2023/09/18	0	0.00	4	42.88	42.95	-4	96	-4.14%
2023/09/15	0	0.00	9	42.99	42.90	-9	97	-9.23%
2023/09/14	0	0.00	24	42.94	42.90	-24	98	-24.28%
2023/09/13	0	0.00	19	42.79	43.00	-19	98	-19.34%
2023/09/11	0	0.00	5	42.84	42.70	-5	103	-4.82%
2023/09/08	1	42.50	0	0.00	42.65	1	105	0.94%
2023/09/07	1	42.55	0	0.00	42.55	1	122	0.82%
2023/09/06	1	42.70	0	0.00	42.65	1	144	0.69%
2023/09/04	1	42.80	0	0.00	42.90	1	155	0.64%
2023/09/01	1	42.70	0	0.00	42.70	1	160	0.62%
2023/08/31	2	42.45	0	0.00	42.70	2	164	1.21%
2023/08/30	1	42.45	0	0.00	42.40	1	168	0.60%
2023/08/29	2	42.35	0	0.00	42.25	2	171	1.17%
2023/08/28	2	42.35	0	0.00	42.20	2	172	1.16%
2023/08/25	2	42.23	0	0.00	42.20	2	174	1.15%
2023/08/24	2	42.18	0	0.00	42.15	2	178	1.12%
2023/08/23	6	42.07	0	0.00	42.15	6	180	3.33%
2023/08/22	2	42.03	0	0.00	42.05	2	180	1.11%
2023/08/21	2	42.08	0	0.00	41.90	2	181	1.10%
2023/08/18	2	42.15	0	0.00	42.00	2	180	1.11%
2023/08/17	1	42.10	0	0.00	42.20	1	179	0.56%
2023/08/16	2	42.28	0	0.00	42.00	2	179	1.11%
2023/08/15	2	42.50	0	0.00	42.60	2	174	1.14%
2023/08/14	1	42.45	0	0.00	42.60	1	175	0.57%
2023/08/11	2	42.75	0	0.00	42.70	2	175	1.14%
2023/08/10	2	42.75	0	0.00	42.60	2	174	1.15%
2023/08/09	2	42.85	0	0.00	42.85	2	172	1.16%
2023/08/08	1	42.90	0	0.00	42.80	1	171	0.58%
2023/08/07	1	42.75	0	0.00	42.85	1	171	0.58%
2023/08/04	2	42.75	0	0.00	42.75	2	170	1.18%
2023/08/02	1	42.70	0	0.00	42.65	1	169	0.59%
2023/08/01	2	42.78	0	0.00	42.80	2	169	1.18%
2023/07/31	1	42.80	0	0.00	42.75	1	169	0.59%
2023/07/28	0	0.00	5	42.81	42.80	-5	169	-2.95%
2023/07/27	1	42.75	6	42.73	42.75	-5	168	-2.96%
2023/07/26	1	42.75	0	0.00	42.70	1	168	0.59%
2023/07/25	2	42.80	0	0.00	42.85	2	167	1.19%
2023/07/24	1	42.80	3	42.72	42.85	-2	167	-1.20%
2023/07/21	2	42.75	0	0.00	42.85	2	166	1.20%
2023/07/20	1	42.90	0	0.00	42.90	1	167	0.60%
2023/07/19	1	42.75	0	0.00	42.75	1	168	0.59%
2023/07/18	0	0.00	1	42.80	42.75	-1	171	-0.58%
2023/07/14	1	43.15	0	0.00	43.00	1	172	0.58%
2023/07/11	0	0.00	1	42.75	42.75	-1	171	-0.58%
2023/07/10	1	42.75	0	0.00	42.80	1	173	0.57%
2023/07/07	2	42.70	0	0.00	42.75	2	174	1.14%
2023/07/06	1	42.90	0	0.00	42.90	1	175	0.57%
2023/07/05	1	42.90	0	0.00	42.90	1	174	0.57%
2023/07/04	2	42.95	0	0.00	42.90	2	173	1.15%
2023/07/03	1	42.85	0	0.00	42.85	1	173	0.58%
2023/06/30	1	42.70	0	0.00	42.75	1	173	0.58%
2023/06/29	2	42.75	0	0.00	42.80	2	174	1.15%
2023/06/28	0	0.00	1	42.70	42.65	-1	175	-0.57%
2023/06/26	6	42.33	0	0.00	42.40	6	172	3.47%
2023/06/21	2	42.35	0	0.00	42.55	2	171	1.16%
2023/06/20	1	42.20	0	0.00	42.20	1	172	0.58%
2023/06/19	1	42.30	0	0.00	42.25	1	171	0.58%
2023/06/16	19	42.31	0	0.00	42.30	19	170	11.13%
2023/06/15	1	42.35	0	0.00	42.35	1	169	0.59%
2023/06/14	2	42.43	0	0.00	42.45	2	165	1.21%
2023/06/13	16	42.18	0	0.00	42.25	16	164	9.75%
2023/06/12	8	45.19	2	45.00	45.20	6	148	4.05%
2023/06/09	0	0.00	1	44.80	44.85	-1	126	-0.79%
2023/06/08	0	0.00	1	44.75	44.80	-1	122	-0.82%
2023/06/07	0	0.00	2	44.78	44.80	-2	125	-1.60%
2023/06/06	2	44.65	2	44.68	44.70	0	131	0.00%
2023/06/05	1	44.75	0	0.00	44.65	1	128	0.78%
2023/06/02	0	0.00	1	44.25	44.45	-1	127	-0.79%
2023/06/01	0	0.00	2	44.25	44.20	-2	127	-1.57%
2023/05/31	2	44.23	1	44.35	44.25	1	129	0.77%
2023/05/30	0	0.00	1	44.20	44.30	-1	127	-0.78%
2023/05/29	0	0.00	1	43.90	44.00	-1	124	-0.80%
2023/05/25	0	0.00	1	43.85	43.80	-1	124	-0.80%
2023/05/24	0	0.00	1	43.75	43.75	-1	125	-0.79%
2023/05/23	0	0.00	1	43.95	43.80	-1	126	-0.79%
2023/05/19	5	43.97	1	43.95	43.95	4	128	3.12%
2023/05/18	0	0.00	1	43.95	43.95	-1	129	-0.77%
2023/05/17	2	43.88	1	43.85	43.95	1	128	0.78%
2023/05/16	0	0.00	1	43.70	43.80	-1	128	-0.78%
2023/05/15	0	0.00	1	43.70	43.70	-1	127	-0.78%
2023/05/12	0	0.00	1	43.65	43.70	-1	127	-0.78%
2023/05/11	4	43.59	1	43.55	43.60	3	128	2.33%
2023/05/09	0	0.00	1	43.65	43.65	-1	129	-0.77%
2023/05/08	0	0.00	2	43.60	43.65	-2	129	-1.55%
2023/05/05	1	43.80	1	43.80	43.85	0	128	0.00%
2023/05/04	0	0.00	2	43.75	43.80	-2	129	-1.54%
2023/05/03	0	0.00	3	43.78	43.80	-3	132	-2.27%
2023/05/02	1	43.70	2	43.70	43.75	-1	133	-0.75%
2023/04/28	4	43.38	4	43.38	43.40	0	135	0.00%
2023/04/27	0	0.00	3	43.25	43.25	-3	136	-2.20%
2023/04/26	4	43.18	2	43.13	43.25	2	136	1.47%
2023/04/25	0	0.00	3	43.13	43.00	-3	135	-2.21%
2023/04/24	2	43.08	2	43.03	43.15	0	135	0.00%
2023/04/21	0	0.00	3	43.28	43.15	-3	134	-2.23%
2023/04/20	1	43.70	0	0.00	43.65	1	132	0.75%
2023/04/19	0	0.00	5	43.95	43.90	-5	135	-3.70%
2023/04/18	0	0.00	6	43.93	43.95	-6	134	-4.47%
2023/04/17	0	0.00	6	43.83	43.90	-6	137	-4.35%
2023/04/14	1	43.85	4	43.84	43.80	-3	138	-2.16%
2023/04/13	0	0.00	5	43.75	43.80	-5	138	-3.61%
2023/04/12	0	0.00	4	43.91	44.00	-4	138	-2.89%
2023/04/11	0	0.00	3	43.98	44.00	-3	137	-2.18%
2023/04/10	0	0.00	3	43.80	43.80	-3	137	-2.19%
2023/04/07	0	0.00	2	43.88	43.90	-2	138	-1.44%
2023/04/06	0	0.00	3	43.83	43.90	-3	138	-2.17%
2023/03/31	0	0.00	2	43.90	43.95	-2	136	-1.47%
2023/03/30	0	0.00	2	43.83	43.90	-2	134	-1.49%
2023/03/29	0	0.00	3	43.78	43.80	-3	134	-2.23%
2023/03/28	0	0.00	2	43.78	43.80	-2	134	-1.49%
2023/03/27	0	0.00	2	43.95	43.90	-2	135	-1.48%
2023/03/24	0	0.00	1	43.95	43.90	-1	135	-0.74%
2023/03/22	1	43.80	0	0.00	43.70	1	135	0.74%
2023/03/20	0	0.00	3	43.37	43.30	-3	134	-2.23%
2023/03/17	0	0.00	1	43.35	43.35	-1	135	-0.74%
2023/03/16	0	0.00	2	43.35	43.40	-2	134	-1.49%
2023/03/15	0	0.00	4	43.51	43.60	-4	133	-3.00%
2023/03/14	0	0.00	2	43.65	43.55	-2	133	-1.50%
2023/03/13	29	43.43	0	0.00	43.65	29	133	21.77%
2023/03/10	0	0.00	1	43.70	43.85	-1	129	-0.77%
2023/03/09	7	44.52	0	0.00	44.35	7	124	5.65%
2023/03/08	3	43.82	4	43.81	43.80	-1	114	-0.87%
2023/03/07	0	0.00	5	43.79	43.80	-5	113	-4.42%
2023/03/06	0	0.00	1	44.00	43.90	-1	110	-0.91%
2023/03/03	0	0.00	5	43.27	43.35	-5	107	-4.63%
2023/03/02	0	0.00	1	42.85	42.95	-1	105	-0.95%
2023/03/01	1	42.90	6	42.87	42.90	-5	105	-4.73%
2023/02/24	3	42.82	0	0.00	42.95	3	104	2.86%
2023/02/23	4	42.68	0	0.00	42.75	4	104	3.83%
2023/02/22	0	0.00	2	42.45	42.65	-2	103	-1.93%
2023/02/21	4	42.66	0	0.00	42.65	4	102	3.92%
2023/02/17	0	0.00	1	42.50	42.40	-1	107	-0.93%
2023/02/16	0	0.00	5	42.28	42.35	-5	108	-4.60%
2023/02/15	0	0.00	3	42.22	42.30	-3	109	-2.73%
2023/02/14	0	0.00	1	42.15	42.20	-1	110	-0.91%
2023/02/13	0	42.20	1	42.15	42.25	-1	111	-0.90%
2023/02/10	0	0.00	2	42.25	42.20	-2	113	-1.75%
2023/02/09	0	0.00	2	42.13	42.15	-2	118	-1.69%
2023/02/08	6	42.23	1	42.25	42.30	5	118	4.23%
2023/02/07	0	0.00	9	42.18	42.15	-9	118	-7.62%
2023/02/06	1	42.15	1	42.15	42.25	0	117	0.00%
2023/02/03	5	42.29	0	0.00	42.25	5	117	4.24%
2023/02/02	4	42.46	1	42.45	42.40	3	116	2.57%
2023/02/01	1	42.40	0	0.00	42.50	1	115	0.87%
2023/01/31	0	0.00	1	42.15	42.30	-1	114	-0.87%
2023/01/17	0	0.00	4	41.93	42.00	-4	113	-3.54%
2023/01/16	0	0.00	1	41.90	41.90	-1	112	-0.89%
2023/01/13	0	0.00	1	41.80	41.75	-1	114	-0.88%
2023/01/11	2	41.78	0	0.00	41.75	2	162	1.23%
2023/01/10	0	0.00	4	41.99	41.95	-4	165	-2.42%
2023/01/09	0	0.00	1	42.00	42.10	-1	164	-0.61%
2023/01/06	0	0.00	5	41.93	41.95	-5	162	-3.07%
2023/01/05	1	41.85	0	0.00	41.95	1	165	0.60%
2023/01/03	6	41.16	0	0.00	41.20	6	168	3.55%
2022/12/29	0	41.40	10	41.12	41.30	-10	169	-5.91%
2022/12/28	5	41.31	4	41.28	41.25	1	169	0.59%
2022/12/27	0	0.00	3	41.45	41.50	-3	169	-1.77%
2022/12/26	0	0.00	5	41.40	41.40	-5	169	-2.95%
2022/12/23	0	0.00	3	41.23	41.30	-3	170	-1.76%
2022/12/21	3	41.17	0	0.00	41.15	3	173	1.73%
2022/12/19	5	41.44	0	0.00	41.50	5	175	2.84%
2022/12/15	0	0.00	1	41.75	41.70	-1	177	-0.56%
2022/12/14	0	0.00	6	41.79	41.90	-6	178	-3.35%
2022/12/13	0	0.00	1	41.70	41.75	-1	178	-0.56%
2022/12/12	0	0.00	4	41.58	41.60	-4	182	-2.20%
2022/12/09	0	0.00	2	41.63	41.75	-2	187	-1.07%
2022/12/07	1	41.60	0	0.00	41.60	1	188	0.53%
2022/12/06	0	0.00	9	41.55	41.50	-9	190	-4.74%
2022/12/05	0	0.00	4	41.74	41.70	-4	192	-2.08%
2022/12/02	0	0.00	2	41.73	41.75	-2	205	-0.98%
2022/12/01	5	41.89	2	41.85	41.90	3	208	1.44%
2022/11/30	1	41.65	1	41.65	41.75	0	213	0.00%
2022/11/29	0	0.00	2	41.60	41.65	-2	214	-0.93%
2022/11/28	6	41.62	0	0.00	41.65	6	217	2.76%
2022/11/25	0	0.00	7	41.69	41.60	-7	217	-3.22%
2022/11/24	0	0.00	1	41.50	41.65	-1	217	-0.46%
2022/11/23	0	0.00	6	41.33	41.50	-6	219	-2.73%
2022/11/22	1	41.20	0	0.00	41.40	1	219	0.46%
2022/11/21	0	0.00	27	41.11	41.30	-27	220	-12.27%
2022/11/17	2	41.15	0	0.00	41.25	2	221	0.90%
2022/11/14	23	41.85	10	41.81	41.85	13	217	5.97%
2022/11/11	2	41.47	1	41.35	41.45	1	216	0.46%
2022/11/10	0	41.70	24	41.31	41.35	-24	214	-11.20%
2022/11/09	24	41.38	0	0.00	41.45	24	214	11.21%
2022/11/08	1	41.35	27	41.22	41.10	-26	213	-12.19%
2022/11/07	0	0.00	2	41.20	41.40	-2	211	-0.95%
2022/11/04	0	41.15	1	40.10	40.35	-1	206	-0.48%
2022/11/02	0	0.00	4	40.33	40.35	-4	208	-1.92%
2022/11/01	0	0.00	1	40.30	40.10	-1	208	-0.48%
2022/10/27	2	40.15	1	40.00	40.30	1	209	0.48%
2022/10/21	0	0.00	1	39.20	39.70	-1	209	-0.48%
2022/10/20	290	38.95	2	38.55	38.90	288	208	138.20%	大買/鉅額交易
2022/10/19	4	40.48	11	40.39	40.55	-7	161	-4.34%
2022/10/18	2	40.45	11	40.05	40.20	-9	160	-5.59%
2022/10/17	6	39.99	7	39.88	40.45	-1	157	-0.64%
2022/10/14	1	40.35	14	40.17	40.45	-13	156	-8.32%
2022/10/13	1	40.00	12	40.08	40.05	-11	155	-7.05%
2022/10/12	1	40.40	7	40.22	40.60	-6	151	-3.95%
2022/10/11	4	40.50	113	40.37	40.45	-109	149	-72.76%	大賣/鉅額交易
2022/10/07	4	41.33	8	41.07	41.15	-4	144	-2.77%
2022/10/06	8	41.37	0	0.00	41.40	8	142	5.63%
2022/10/05	7	41.59	0	0.00	41.50	7	142	4.92%
2022/09/30	3	41.33	0	0.00	41.45	3	141	2.12%
2022/09/29	2	41.55	0	0.00	41.60	2	141	1.41%
2022/09/28	3	41.70	0	0.00	41.30	3	142	2.11%
2022/09/27	5	42.12	0	0.00	42.20	5	140	3.57%
2022/09/26	15	42.02	0	0.00	42.00	15	139	10.74%
2022/09/23	4	42.33	0	0.00	42.50	4	138	2.89%
2022/09/22	4	42.45	0	0.00	42.55	4	137	2.91%
2022/09/21	6	42.84	0	0.00	42.35	6	136	4.38%
2022/09/20	4	42.89	0	0.00	42.95	4	134	2.96%
2022/09/19	5	42.96	0	0.00	42.90	5	134	3.72%
2022/09/16	4	43.53	2	43.15	43.00	2	133	1.50%
2022/09/15	2	44.05	0	0.00	44.05	2	130	1.54%
2022/09/14	1	44.05	0	0.00	43.95	1	132	0.75%
2022/09/12	3	43.98	0	0.00	43.90	3	130	2.30%
2022/09/08	2	43.83	0	0.00	44.00	2	127	1.57%
2022/09/07	0	0.00	3	43.00	43.00	-3	121	-2.47%
2022/09/06	3	42.83	1	42.80	43.15	2	125	1.60%
2022/09/05	3	42.63	0	0.00	42.60	3	121	2.47%
2022/09/02	4	42.44	0	0.00	42.40	4	120	3.32%
2022/08/30	5	42.29	0	0.00	42.25	5	118	4.23%
2022/08/29	0	0.00	5	41.93	41.95	-5	116	-4.30%
2022/08/25	2	42.13	0	0.00	42.15	2	115	1.73%
2022/08/24	2	42.00	0	0.00	41.95	2	114	1.75%
2022/08/23	2	41.90	0	0.00	41.95	2	112	1.77%
2022/08/22	1	41.90	0	0.00	41.85	1	111	0.89%
2022/08/18	0	0.00	1	41.80	41.85	-1	109	-0.91%
2022/08/17	0	0.00	7	41.66	41.80	-7	108	-6.46%
2022/08/04	0	0.00	3	40.07	40.20	-3	111	-2.69%
2022/08/02	0	0.00	2	40.25	40.45	-2	114	-1.75%
2022/07/27	0	0.00	5	39.82	39.85	-5	112	-4.45%
2022/07/20	3	38.88	4	38.86	39.10	-1	112	-0.89%
2022/07/19	2	39.10	0	0.00	39.00	2	112	1.78%
2022/07/15	0	0.00	1	38.65	38.70	-1	112	-0.89%
2022/07/13	0	0.00	3	38.23	38.40	-3	113	-2.64%
2022/07/12	0	0.00	5	38.06	38.05	-5	114	-4.39%
2022/07/08	0	0.00	9	38.44	38.45	-9	114	-7.86%
2022/07/07	3	38.37	0	0.00	38.40	3	114	2.61%
2022/07/04	1	38.35	0	0.00	38.25	1	128	0.78%
2022/06/29	1	38.95	0	0.00	38.95	1	134	0.74%
2022/06/28	1	39.30	0	0.00	39.15	1	138	0.72%
2022/06/27	2	38.95	0	0.00	39.25	2	143	1.40%
2022/06/24	3	39.12	0	0.00	38.95	3	142	2.10%
2022/06/23	10	38.82	0	0.00	39.00	10	142	7.02%
2022/06/22	2	38.75	0	0.00	38.45	2	143	1.40%
2022/06/21	7	39.00	0	0.00	38.95	7	140	4.97%
2022/06/16	2	39.83	0	0.00	39.65	2	139	1.43%
2022/06/15	2	41.45	4	41.46	41.35	-2	133	-1.50%
2022/06/13	0	0.00	2	41.75	41.70	-2	125	-1.60%
2022/06/10	0	0.00	1	42.25	42.20	-1	125	-0.80%
2022/06/07	0	0.00	1	42.00	42.15	-1	126	-0.79%
2022/05/31	2	41.50	0	0.00	41.45	2	129	1.54%
2022/05/30	5	41.30	0	0.00	41.45	5	130	3.84%
2022/05/27	1	41.20	0	0.00	41.20	1	129	0.77%
2022/05/19	0	0.00	1	40.75	40.75	-1	135	-0.74%
2022/05/18	0	0.00	2	41.03	41.00	-2	136	-1.47%
2022/05/17	3	40.72	0	0.00	41.00	3	135	2.21%
2022/05/16	1	40.55	0	0.00	40.80	1	134	0.74%
2022/05/13	1	40.65	0	0.00	41.20	1	130	0.77%
2022/05/11	0	0.00	3	40.65	40.80	-3	129	-2.32%
2022/04/18	0	0.00	4	41.58	41.70	-4	145	-2.75%
2022/04/15	0	0.00	4	41.58	41.65	-4	145	-2.75%
2022/04/11	0	0.00	1	41.85	41.80	-1	141	-0.71%
2022/04/07	0	0.00	1	43.25	43.20	-1	131	-0.76%
2022/03/24	5	42.74	0	0.00	42.75	5	112	4.44%
2022/03/16	0	0.00	3	41.90	41.85	-3	109	-2.73%
2022/02/22	0	0.00	1	42.45	42.60	-1	110	-0.90%
2022/02/14	0	0.00	1	42.20	42.20	-1	129	-0.77%
2022/01/18	1	41.55	0	0.00	41.50	1	156	0.64%
2022/01/07	1	41.50	0	0.00	41.50	1	207	0.48%
2021/12/20	0	0.00	2	40.93	40.85	-2	243	-0.82%
2021/12/15	0	0.00	6	40.88	40.90	-6	248	-2.42%
2021/12/09	1	41.00	0	0.00	41.10	1	251	0.40%
2021/11/29	1	40.45	0	0.00	41.10	1	255	0.39%
2021/11/26	0	0.00	1	40.85	40.85	-1	254	-0.39%
2021/11/24	1	41.15	0	0.00	41.15	1	257	0.39%
2021/11/23	0	0.00	1	41.05	41.05	-1	258	-0.39%
2021/11/17	0	0.00	1	41.05	41.00	-1	252	-0.40%
2021/11/04	1	40.35	0	0.00	40.15	1	258	0.39%
2021/10/21	1	41.70	165	43.87	43.95	-164	271	-60.45%	大賣/鉅額交易
2021/10/20	53	40.80	0	0.00	40.70	53	235	22.52%
2021/10/19	2	41.05	3	41.05	41.05	-1	233	-0.43%
2021/10/15	2	40.68	0	0.00	40.85	2	255	0.78%
2021/10/14	53	40.88	0	0.00	40.40	53	269	19.64%
2021/10/13	15	40.90	0	0.00	40.95	15	280	5.34%
2021/10/12	51	40.20	0	0.00	41.00	51	288	17.71%
2021/10/07	8	40.32	1	40.25	40.15	7	282	2.48%
2021/10/06	0	0.00	2	40.08	39.95	-2	283	-0.71%
2021/10/01	0	0.00	3	40.12	40.05	-3	282	-1.06%
2021/09/30	1	40.45	0	0.00	40.45	1	278	0.36%
2021/09/29	0	0.00	1	40.60	40.60	-1	278	-0.36%
2021/09/28	0	0.00	1	40.75	40.85	-1	279	-0.36%
2021/09/22	0	0.00	2	40.33	40.50	-2	284	-0.70%
2021/09/15	0	0.00	1	40.75	40.75	-1	295	-0.34%
2021/09/10	1	41.25	0	0.00	41.20	1	295	0.34%
2021/09/09	0	0.00	5	41.07	41.00	-5	297	-1.68%
2021/09/08	0	0.00	13	41.06	40.80	-13	298	-4.36%
2021/09/07	1	41.20	2	41.33	41.20	-1	298	-0.34%
2021/09/03	70	41.79	0	0.00	41.85	70	302	23.15%
2021/09/02	0	0.00	7	41.20	41.10	-7	301	-2.32%
2021/08/31	0	0.00	3	41.90	41.85	-3	299	-1.00%
2021/08/26	0	0.00	2	40.58	40.60	-2	296	-0.67%
2021/08/20	0	0.00	1	39.95	39.95	-1	297	-0.34%
2021/08/19	0	0.00	3	40.07	39.95	-3	295	-1.02%
2021/08/17	0	0.00	2	40.03	39.95	-2	288	-0.69%
2021/08/12	1	40.50	0	0.00	40.40	1	279	0.36%
2021/08/11	1	40.20	0	0.00	40.30	1	281	0.36%
2021/08/10	32	40.36	0	0.00	40.20	32	279	11.46%
2021/08/09	13	40.25	0	0.00	40.30	13	280	4.64%
2021/08/06	1	42.80	0	0.00	42.80	1	249	0.40%
2021/08/05	5	42.89	0	0.00	42.85	5	257	1.94%
2021/08/02	5	42.90	1	42.90	42.90	4	276	1.45%
2021/07/29	2	42.90	0	0.00	43.00	2	277	0.72%
2021/07/28	0	0.00	1	42.75	42.80	-1	279	-0.36%
2021/07/27	26	43.20	0	0.00	43.10	26	284	9.14%
2021/07/26	0	0.00	6	43.19	43.20	-6	290	-2.07%
2021/07/22	0	0.00	8	43.20	43.15	-8	289	-2.76%
2021/07/21	0	0.00	4	43.30	43.15	-4	288	-1.39%
2021/07/20	0	0.00	1	45.75	45.80	-1	268	-0.37%
2021/07/19	2	45.75	1	45.75	45.75	1	261	0.38%
2021/07/15	1	45.95	0	0.00	45.80	1	249	0.40%
2021/07/08	1	46.30	0	0.00	46.35	1	265	0.38%
2021/07/07	1	46.00	0	0.00	45.95	1	268	0.37%
2021/07/05	5	46.00	0	0.00	45.95	5	278	1.79%
2021/07/02	12	45.52	0	0.00	45.60	12	278	4.31%
2021/07/01	1	45.85	0	0.00	45.60	1	281	0.36%
2021/06/21	0	0.00	1	44.95	45.00	-1	311	-0.32%
2021/06/15	0	0.00	2	45.23	45.25	-2	325	-0.62%
2021/06/11	0	0.00	2	45.40	45.05	-2	326	-0.61%
2021/06/10	3	44.95	0	0.00	44.90	3	329	0.91%
2021/06/09	0	0.00	1	44.75	44.70	-1	331	-0.30%
2021/06/08	0	0.00	1	44.60	44.65	-1	338	-0.30%
2021/06/03	0	0.00	3	44.90	44.95	-3	366	-0.82%
2021/06/02	2	44.85	0	0.00	44.75	2	374	0.53%
2021/06/01	0	0.00	3	44.85	44.70	-3	376	-0.80%
2021/05/31	0	0.00	1	44.70	44.80	-1	381	-0.26%
2021/05/27	0	0.00	8	44.34	44.50	-8	391	-2.05%
2021/05/26	0	0.00	1	44.40	44.50	-1	395	-0.25%
2021/05/25	0	0.00	2	44.45	44.50	-2	399	-0.50%
2021/05/20	0	0.00	6	43.28	43.40	-6	419	-1.43%
2021/05/19	3	43.35	11	43.27	43.40	-8	421	-1.90%
2021/05/14	0	0.00	5	43.88	43.85	-5	416	-1.20%
2021/05/13	1	43.55	1	43.85	43.80	0	413	0.00%
2021/05/12	5	45.29	0	0.00	44.45	5	402	1.24%
2021/05/07	0	0.00	3	46.38	46.50	-3	385	-0.78%
2021/05/05	0	0.00	1	46.55	46.60	-1	385	-0.26%
2021/05/04	1	45.90	0	0.00	46.20	1	382	0.26%
2021/04/28	4	48.28	0	0.00	48.30	4	367	1.09%
2021/04/26	18	48.19	0	0.00	48.25	18	371	4.84%
2021/04/21	0	0.00	3	48.18	48.30	-3	355	-0.84%
2021/04/19	0	0.00	31	48.47	48.80	-31	351	-8.81%
2021/04/14	0	0.00	4	46.76	46.65	-4	335	-1.19%
2021/04/08	0	0.00	8	46.78	46.75	-8	321	-2.49%
2021/04/06	0	0.00	19	46.68	46.40	-19	315	-6.02%
2021/03/26	0	0.00	3	45.88	46.00	-3	279	-1.07%
2021/03/24	0	0.00	3	45.95	46.00	-3	275	-1.09%
2021/03/23	0	0.00	8	45.72	45.85	-8	270	-2.96%
2021/03/22	0	0.00	4	45.73	45.75	-4	265	-1.51%
2021/03/19	0	0.00	4	45.64	45.90	-4	266	-1.50%
2021/03/18	1	45.45	0	0.00	45.50	1	267	0.37%
2021/03/17	0	0.00	2	45.35	45.25	-2	266	-0.75%
2021/03/16	1	45.25	0	0.00	45.10	1	265	0.38%
2021/03/15	0	0.00	2	45.50	45.55	-2	263	-0.76%
2021/03/12	1	45.35	0	0.00	45.25	1	264	0.38%
2021/03/11	1	45.90	0	0.00	45.60	1	261	0.38%
2021/03/10	1	45.50	2	45.75	45.75	-1	257	-0.39%
2021/03/08	1	45.75	4	45.73	45.80	-3	243	-1.23%
2021/03/04	2	44.88	1	45.10	45.05	1	239	0.42%
2021/03/02	1	44.55	4	44.59	44.60	-3	231	-1.30%
2021/02/26	0	0.00	2	44.43	44.25	-2	228	-0.88%
2021/02/25	4	44.41	0	0.00	44.75	4	225	1.78%
2021/02/23	1	44.50	0	0.00	44.50	1	220	0.45%
2021/02/22	2	44.00	2	44.33	44.75	0	217	0.00%
2021/02/19	5	44.00	0	0.00	44.00	5	213	2.35%
2021/02/18	3	44.00	0	0.00	44.00	3	213	1.41%
2021/02/17	0	0.00	12	43.94	44.00	-12	211	-5.68%
2021/02/03	1	43.80	0	0.00	43.95	1	214	0.47%
2021/02/02	1	44.20	1	43.90	43.80	0	217	0.00%
2021/01/29	0	0.00	4	43.64	43.55	-4	224	-1.78%
2021/01/27	0	0.00	3	43.78	43.80	-3	220	-1.36%
2021/01/26	0	0.00	5	43.62	43.65	-5	219	-2.28%
2021/01/25	3	43.80	2	43.50	43.80	1	218	0.46%
2021/01/21	0	0.00	1	43.55	43.60	-1	218	-0.46%
2021/01/20	0	0.00	6	43.65	43.50	-6	217	-2.76%
2021/01/19	3	44.48	0	0.00	44.40	3	210	1.42%
2021/01/15	5	44.85	0	0.00	44.80	5	208	2.40%
2021/01/14	1	45.00	0	0.00	44.90	1	208	0.48%
2021/01/13	1	45.10	0	0.00	45.05	1	209	0.48%
2021/01/11	1	45.00	0	0.00	45.20	1	206	0.48%
2021/01/08	4	44.81	0	0.00	44.80	4	203	1.97%
2021/01/07	1	44.95	0	0.00	45.00	1	201	0.50%
2021/01/06	21	44.93	0	0.00	44.80	21	200	10.48%
2021/01/05	1	45.00	0	0.00	44.95	1	197	0.51%
2020/12/31	5	44.90	0	0.00	44.85	5	202	2.48%
2020/12/28	7	44.84	2	44.95	45.00	5	204	2.45%
2020/12/25	6	44.68	0	0.00	44.50	6	202	2.96%
2020/12/23	3	44.55	0	0.00	44.50	3	203	1.47%
2020/12/18	2	45.25	1	45.40	45.10	1	217	0.46%
2020/12/17	2	45.33	1	45.20	45.40	1	219	0.45%
2020/12/16	3	45.22	0	0.00	45.35	3	237	1.26%
2020/12/14	2	45.05	0	0.00	45.20	2	237	0.84%
2020/12/11	1	44.30	0	0.00	44.60	1	235	0.42%
2020/12/09	1	44.40	2	44.63	45.05	-1	233	-0.43%
2020/12/08	2	44.30	1	44.40	44.50	1	234	0.43%
2020/12/07	0	0.00	2	44.55	44.55	-2	240	-0.83%
2020/12/04	7	44.86	0	0.00	44.85	7	267	2.62%
2020/12/02	2	45.03	1	44.95	44.95	1	267	0.37%
2020/11/30	1	46.05	0	0.00	45.85	1	267	0.37%
2020/11/27	1	45.40	0	0.00	45.55	1	268	0.37%
2020/11/26	1	45.00	0	0.00	45.10	1	269	0.37%
2020/11/23	1	45.05	0	0.00	45.00	1	317	0.32%
2020/11/18	9	44.52	0	0.00	44.65	9	340	2.64%
2020/11/17	4	44.50	0	0.00	44.25	4	335	1.19%
2020/11/16	1	44.50	0	0.00	44.45	1	334	0.30%
2020/11/10	4	44.05	2	43.95	43.95	2	332	0.60%
2020/11/09	0	0.00	3	44.25	44.00	-3	330	-0.91%
2020/10/29	2	42.80	0	0.00	42.75	2	341	0.59%
2020/10/28	1	43.00	0	0.00	43.00	1	339	0.29%
2020/10/21	3	43.10	0	0.00	43.30	3	342	0.87%
2020/10/13	2	43.83	0	0.00	43.70	2	347	0.58%
2020/10/06	0	0.00	1	42.35	42.55	-1	337	-0.30%
2020/09/29	0	0.00	1	42.50	42.60	-1	341	-0.29%
2020/09/24	0	0.00	6	42.67	42.20	-6	340	-1.76%
2020/09/23	0	0.00	28	43.88	43.95	-28	333	-8.41%
2020/09/21	1	44.55	0	0.00	44.35	1	326	0.31%
2020/09/18	7	43.39	0	0.00	43.70	7	309	2.26%
2020/09/16	20	43.30	0	0.00	43.25	20	305	6.54%
2020/09/15	5	43.05	2	43.00	43.05	3	304	0.98%
2020/09/14	11	43.32	0	0.00	43.40	11	306	3.59%
2020/09/11	0	0.00	1	43.60	43.35	-1	315	-0.32%
2020/09/10	0	0.00	1	43.55	43.95	-1	324	-0.31%
2020/09/09	1	42.65	25	43.14	43.55	-24	320	-7.48%
2020/09/08	0	0.00	1	42.30	42.10	-1	294	-0.34%
2020/09/04	7	41.96	1	42.20	42.05	6	299	2.01%
2020/09/03	2	42.70	0	0.00	42.50	2	296	0.67%
2020/09/01	1	43.00	2	42.60	42.50	-1	290	-0.34%
2020/08/31	0	0.00	8	43.56	43.00	-8	287	-2.79%
2020/08/26	1	42.50	6	43.22	42.70	-5	248	-2.02%
2020/08/25	3	42.08	0	0.00	42.80	3	241	1.24%
2020/08/24	4	41.69	0	0.00	42.20	4	228	1.75%
2020/08/20	2	40.35	10	40.51	40.55	-8	218	-3.66%
2020/08/18	1	41.45	0	0.00	41.60	1	213	0.47%
2020/08/17	14	41.20	0	0.00	41.35	14	210	6.65%
2020/08/14	2	41.00	2	40.90	41.10	0	207	0.00%
2020/08/13	2	40.90	0	0.00	40.90	2	206	0.97%
2020/08/12	0	0.00	6	40.95	40.95	-6	206	-2.91%
2020/08/11	7	41.29	0	0.00	41.20	7	205	3.41%
2020/08/10	0	0.00	4	40.56	41.20	-4	203	-1.97%
2020/07/27	2	39.40	3	39.18	38.80	-1	200	-0.50%
2020/07/23	0	0.00	2	39.80	39.75	-2	198	-1.01%
2020/07/22	0	0.00	1	40.00	39.90	-1	200	-0.50%
2020/07/21	0	0.00	2	39.75	40.00	-2	199	-1.00%
2020/07/20	2	39.35	0	0.00	39.60	2	196	1.02%
2020/07/17	1	39.45	0	0.00	39.45	1	196	0.51%
2020/07/10	0	0.00	3	39.50	39.15	-3	208	-1.44%
2020/07/07	24	39.99	3	40.35	40.00	21	208	10.08%
2020/07/06	6	40.15	2	39.80	40.15	4	207	1.93%
2020/07/03	0	0.00	1	39.70	39.50	-1	206	-0.48%
2020/07/01	2	39.28	0	0.00	39.25	2	211	0.95%
2020/06/30	1	39.20	0	0.00	39.10	1	212	0.47%
2020/06/29	3	39.35	0	0.00	39.25	3	212	1.41%
2020/06/24	0	0.00	2	39.70	39.60	-2	213	-0.94%
2020/06/23	0	0.00	1	39.60	39.65	-1	215	-0.46%
2020/06/22	0	0.00	4	39.78	39.70	-4	216	-1.85%
2020/06/19	0	0.00	8	39.88	39.60	-8	222	-3.59%
2020/06/18	0	0.00	2	40.00	40.00	-2	221	-0.90%
2020/06/17	9	42.24	0	0.00	42.35	9	213	4.22%
2020/06/15	4	41.83	0	0.00	41.75	4	207	1.92%
2020/06/12	0	0.00	3	40.98	41.60	-3	235	-1.28%
2020/06/11	0	0.00	2	42.53	41.90	-2	259	-0.77%
2020/04/24	6	38.10	0	0.00	38.10	6	295	2.03%
2020/04/22	0	0.00	3	37.75	37.75	-3	295	-1.01%
2020/04/21	0	0.00	2	38.00	38.00	-2	294	-0.68%
2020/04/17	0	0.00	1	38.95	39.00	-1	293	-0.34%
2020/04/14	0	0.00	6	38.45	38.50	-6	289	-2.08%
2020/04/13	1	37.70	0	0.00	38.00	1	289	0.35%
2020/04/10	2	38.13	6	37.98	38.35	-4	289	-1.38%
2020/04/09	2	37.90	0	0.00	37.95	2	288	0.69%
2020/04/08	0	0.00	1	37.60	37.70	-1	289	-0.34%
2020/04/07	4	36.80	0	0.00	36.95	4	287	1.39%
2020/04/06	0	0.00	4	36.23	36.35	-4	285	-1.40%
2020/04/01	5	35.98	0	0.00	36.45	5	283	1.76%
2020/03/31	0	0.00	6	36.05	36.10	-6	282	-2.12%
2020/03/30	2	35.30	4	35.30	36.25	-2	280	-0.71%
2020/03/27	4	36.38	0	0.00	36.40	4	281	1.42%
2020/03/25	7	35.91	5	36.00	35.75	2	277	0.72%
2020/03/23	4	33.20	0	0.00	33.55	4	269	1.48%
2020/03/20	0	0.00	2	34.00	34.30	-2	269	-0.74%
2020/03/19	8	33.00	3	33.10	32.70	5	265	1.88%
2020/03/18	0	0.00	1	34.50	34.00	-1	255	-0.39%
2020/03/17	1	36.85	0	0.00	35.95	1	225	0.44%
2020/03/16	1	38.40	0	0.00	38.00	1	202	0.49%
2020/03/13	1	38.05	0	0.00	38.70	1	195	0.51%
2020/03/12	0	0.00	4	39.84	40.00	-4	186	-2.14%
2020/03/11	13	40.82	0	0.00	40.80	13	179	7.23%
2020/03/10	0	0.00	17	39.33	40.40	-17	177	-9.59%
2020/03/09	0	0.00	40	39.87	39.80	-40	170	-23.52%
2020/03/06	1	40.55	4	40.74	40.60	-3	163	-1.83%
2020/03/05	1	40.90	2	41.15	41.00	-1	165	-0.61%
2020/03/03	0	0.00	2	40.33	40.45	-2	165	-1.21%
2020/03/02	0	0.00	3	40.37	40.25	-3	161	-1.86%
2020/02/26	2	41.20	0	0.00	41.20	2	154	1.29%
2020/02/25	2	41.18	10	41.38	41.30	-8	153	-5.20%
2020/02/24	0	0.00	3	41.68	41.50	-3	153	-1.95%
2020/02/21	0	0.00	3	41.85	41.90	-3	152	-1.96%
2020/02/20	0	0.00	3	41.85	41.85	-3	155	-1.93%
2020/02/19	0	0.00	7	41.53	41.55	-7	155	-4.49%
2020/02/18	4	41.60	4	41.49	41.55	0	157	0.00%
2020/02/14	0	0.00	2	41.68	41.65	-2	156	-1.28%
2020/02/13	2	41.80	12	41.61	41.50	-10	156	-6.40%
2020/02/12	2	41.70	12	41.80	41.65	-10	157	-6.35%
2020/02/11	8	41.55	3	41.63	41.65	5	157	3.17%
2020/02/10	1	41.45	7	41.54	41.55	-6	157	-3.82%
2020/02/07	3	42.10	0	0.00	41.85	3	156	1.92%
2020/02/05	0	0.00	33	42.04	41.95	-33	156	-21.10%
2020/02/04	5	41.95	0	0.00	42.30	5	154	3.24%
2020/02/03	9	41.37	16	41.31	41.45	-7	154	-4.54%
2020/01/31	15	41.98	0	0.00	42.25	15	150	9.99%
2020/01/30	0	0.00	45	42.10	42.00	-45	148	-30.38%
2020/01/20	0	0.00	2	43.60	43.60	-2	141	-1.42%
2020/01/16	3	43.60	3	43.62	43.80	0	141	0.00%
2020/01/15	7	43.47	0	0.00	43.50	7	142	4.92%
2020/01/14	3	43.40	9	43.32	43.40	-6	143	-4.19%
2020/01/13	9	43.59	6	43.33	43.35	3	148	2.02%
2020/01/10	4	43.43	1	43.45	43.50	3	154	1.95%
2020/01/09	2	43.30	1	43.30	43.35	1	155	0.64%
2020/01/08	3	43.65	25	43.36	43.20	-22	157	-13.96%
2020/01/07	0	0.00	23	43.70	43.70	-23	161	-14.25%
2020/01/06	0	0.00	6	43.76	43.80	-6	164	-3.66%
2020/01/02	8	43.90	8	43.85	43.90	0	161	0.00%
2019/12/30	8	44.11	2	43.95	43.95	6	159	3.77%
2019/12/25	3	44.15	1	44.10	44.10	2	162	1.23%
2019/12/24	4	44.58	3	44.23	44.10	1	168	0.60%
2019/12/23	3	44.00	3	43.98	44.35	0	166	0.00%
2019/12/20	0	0.00	1	43.90	43.95	-1	167	-0.60%
2019/12/19	10	44.20	4	44.15	44.00	6	169	3.53%
2019/12/18	1	43.80	1	43.85	44.00	0	168	0.00%
2019/12/17	0	0.00	20	43.72	43.70	-20	169	-11.77%
2019/12/16	0	0.00	32	43.94	43.90	-32	167	-19.10%
2019/12/13	0	0.00	18	43.92	43.95	-18	171	-10.49%
2019/12/12	2	44.23	20	44.03	44.15	-18	171	-10.51%
2019/12/11	10	44.19	1	44.35	44.35	9	175	5.13%
2019/12/10	1	43.60	0	0.00	43.80	1	175	0.57%
2019/12/09	0	0.00	2	43.60	43.75	-2	181	-1.10%
2019/12/06	0	0.00	3	43.57	43.70	-3	185	-1.62%
2019/12/05	0	0.00	3	43.80	43.85	-3	187	-1.60%
2019/12/04	0	0.00	1	43.75	43.75	-1	198	-0.50%
2019/12/03	5	43.83	0	0.00	43.80	5	201	2.49%
2019/12/02	3	43.65	0	0.00	43.65	3	215	1.39%
2019/11/29	0	0.00	18	43.85	43.80	-18	213	-8.41%
2019/11/28	0	0.00	12	44.03	44.00	-12	214	-5.61%
2019/11/27	0	0.00	8	43.93	44.00	-8	215	-3.72%
2019/11/26	0	0.00	8	43.89	44.00	-8	214	-3.72%
2019/11/25	0	0.00	9	43.81	43.75	-9	213	-4.22%
2019/11/22	1	43.85	5	43.91	43.85	-4	212	-1.88%
2019/11/21	0	0.00	12	43.88	43.95	-12	216	-5.55%
2019/11/20	0	0.00	3	43.70	43.85	-3	217	-1.38%
2019/11/19	0	0.00	2	43.55	43.70	-2	224	-0.89%
2019/11/15	0	0.00	4	44.08	43.90	-4	226	-1.77%
2019/11/14	0	0.00	1	44.30	44.20	-1	226	-0.44%
2019/11/13	3	44.38	0	0.00	44.45	3	229	1.31%
2019/11/12	5	44.55	0	0.00	44.55	5	238	2.10%
2019/11/08	0	0.00	4	43.74	43.95	-4	244	-1.64%
2019/11/06	0	0.00	4	43.69	43.65	-4	262	-1.53%
2019/11/05	0	0.00	8	43.74	43.80	-8	267	-2.99%
2019/11/04	0	0.00	8	43.84	43.95	-8	271	-2.95%
2019/11/01	0	0.00	1	43.55	43.50	-1	273	-0.37%
2019/10/31	0	0.00	14	43.69	43.60	-14	278	-5.03%
2019/10/30	0	0.00	3	43.75	43.80	-3	276	-1.08%
2019/10/29	16	43.98	4	44.00	43.85	12	276	4.34%
2019/10/28	0	0.00	4	44.28	44.15	-4	276	-1.45%
2019/10/25	2	44.10	2	44.00	44.05	0	282	0.00%
2019/10/24	0	0.00	5	43.95	44.20	-5	294	-1.70%
2019/10/23	2	43.90	6	43.88	43.80	-4	302	-1.32%
2019/10/22	0	0.00	20	44.00	43.90	-20	303	-6.58%
2019/10/21	1	44.10	42	44.03	43.90	-41	304	-13.47%
2019/10/18	0	0.00	181	43.56	43.50	-181	301	-60.08%	大賣/鉅額交易
2019/10/17	53	45.07	0	0.00	45.10	53	296	17.85%
2019/10/16	8	44.89	22	44.88	44.90	-14	298	-4.68%
2019/10/15	100	44.64	0	0.00	45.20	100	301	33.21%
2019/10/14	44	43.85	20	43.83	43.95	24	308	7.77%
2019/10/09	0	0.00	3	43.97	44.10	-3	324	-0.93%
2019/10/08	0	0.00	2	44.15	44.20	-2	335	-0.60%
2019/10/07	1	44.25	2	44.30	44.30	-1	346	-0.29%
2019/10/04	4	43.90	20	44.14	44.10	-16	357	-4.48%
2019/10/03	3	43.85	0	0.00	43.90	3	365	0.82%
2019/10/02	0	0.00	5	44.12	44.10	-5	368	-1.36%
2019/10/01	0	0.00	10	44.84	44.30	-10	373	-2.67%
2019/09/27	0	0.00	29	44.29	44.05	-29	371	-7.81%
2019/09/26	1	44.70	5	44.77	44.85	-4	369	-1.08%
2019/09/25	0	0.00	8	44.76	44.85	-8	375	-2.13%
2019/09/24	0	0.00	19	44.94	44.90	-19	382	-4.97%
2019/09/23	3	45.10	6	45.05	45.35	-3	389	-0.77%
2019/09/20	0	0.00	1	45.50	45.10	-1	392	-0.26%
2019/09/19	0	0.00	1	45.65	45.60	-1	392	-0.25%
2019/09/18	0	0.00	4	45.85	45.65	-4	394	-1.01%
2019/09/17	0	0.00	3	44.80	44.75	-3	400	-0.75%
2019/09/16	0	0.00	8	44.88	44.90	-8	412	-1.94%
2019/09/12	0	0.00	11	45.23	45.10	-11	425	-2.58%
2019/09/11	4	45.34	1	45.25	45.30	3	446	0.67%
2019/09/10	8	45.92	0	0.00	46.00	8	442	1.81%
2019/09/05	3	45.70	0	0.00	45.80	3	440	0.68%
2019/08/28	2	44.25	0	0.00	44.25	2	500	0.40%
2019/08/26	9	43.93	0	0.00	43.95	9	543	1.66%
2019/08/23	4	44.30	3	44.23	44.45	1	557	0.18%
2019/08/22	14	44.31	0	0.00	44.35	14	565	2.48%
2019/08/21	7	45.02	2	44.90	44.85	5	565	0.88%
2019/08/20	0	0.00	4	45.44	45.50	-4	575	-0.69%
2019/08/19	5	45.74	0	0.00	45.70	5	588	0.85%
2019/08/16	18	45.34	0	0.00	45.40	18	597	3.01%
2019/08/15	0	0.00	3	45.18	45.25	-3	607	-0.49%
2019/08/14	12	45.03	1	45.05	44.90	11	601	1.83%
2019/08/12	7	44.72	0	0.00	45.00	7	594	1.18%
2019/08/07	6	41.93	0	0.00	41.70	6	583	1.03%
2019/08/02	0	0.00	65	42.51	42.60	-65	584	-11.12%
2019/07/31	2	43.05	0	0.00	43.00	2	582	0.34%
2019/07/30	1	43.05	2	43.38	43.05	-1	583	-0.17%
2019/07/29	41	42.68	0	0.00	43.25	41	590	6.95%
2019/07/26	2	42.40	0	0.00	42.05	2	584	0.34%
2019/07/23	1	43.40	0	0.00	43.40	1	563	0.18%
2019/07/19	3	43.32	0	0.00	43.55	3	573	0.52%
2019/07/18	2	42.98	0	0.00	43.15	2	573	0.35%
2019/07/17	40	42.76	8	43.11	43.10	32	574	5.57%
2019/07/16	8	42.39	0	0.00	42.80	8	574	1.39%
2019/07/15	5	43.85	6	43.13	43.05	-1	563	-0.18%
2019/07/12	0	0.00	44	44.20	44.25	-44	552	-7.96%
2019/07/11	4	45.05	19	45.06	45.00	-15	551	-2.72%
2019/07/10	11	46.64	4	46.64	46.85	7	546	1.28%
2019/07/09	3	46.80	7	46.40	46.70	-4	545	-0.73%
2019/07/08	34	46.63	0	0.00	46.60	34	538	6.32%
2019/07/05	83	46.70	0	0.00	46.70	83	538	15.40%
2019/07/04	4	46.26	0	0.00	46.25	4	537	0.74%
2019/07/03	8	46.18	0	0.00	46.00	8	537	1.49%
2019/07/02	0	0.00	6	46.05	46.50	-6	535	-1.12%
2019/06/28	5	46.70	0	0.00	46.75	5	520	0.96%
2019/06/27	0	0.00	4	45.75	45.75	-4	510	-0.78%
2019/06/26	0	0.00	6	45.87	46.00	-6	509	-1.18%
2019/06/25	0	0.00	8	46.11	46.10	-8	509	-1.57%
2019/06/24	113	45.88	0	0.00	46.45	113	509	22.19%	大買/鉅額交易
2019/06/21	31	46.49	0	0.00	45.95	31	507	6.11%
2019/06/20	8	47.00	0	0.00	46.90	8	497	1.61%
2019/06/14	74	45.40	3	45.15	45.70	71	452	15.71%
2019/06/13	53	45.18	0	0.00	45.15	53	446	11.86%
2019/06/12	6	45.13	0	0.00	45.10	6	444	1.35%
2019/06/11	17	45.83	0	0.00	45.60	17	438	3.87%
2019/06/10	4	45.05	0	0.00	45.05	4	419	0.95%
2019/06/06	1	44.25	4	44.13	44.10	-3	388	-0.77%
2019/06/04	1	44.90	0	0.00	44.90	1	373	0.27%
2019/06/03	16	44.98	0	0.00	45.10	16	365	4.38%
2019/05/31	4	45.03	2	45.00	44.60	2	349	0.57%
2019/05/30	14	44.30	0	0.00	44.60	14	324	4.31%
2019/05/29	5	43.44	0	0.00	43.10	5	307	1.63%
2019/05/28	4	43.65	0	0.00	43.60	4	298	1.34%
2019/05/27	7	43.89	0	0.00	44.00	7	293	2.39%
2019/05/24	15	43.33	1	43.05	43.45	14	282	4.96%
2019/05/23	3	42.67	0	0.00	42.75	3	267	1.12%
2019/05/22	3	42.10	0	0.00	42.10	3	255	1.17%
2019/05/21	4	41.05	0	0.00	41.00	4	244	1.64%
2019/05/20	3	40.90	0	0.00	40.80	3	242	1.24%
2019/05/17	3	41.23	2	41.40	41.20	1	242	0.41%
2019/05/16	5	40.95	0	0.00	41.20	5	243	2.05%
2019/05/15	3	40.25	0	0.00	40.20	3	238	1.26%
2019/05/14	4	39.94	0	0.00	40.00	4	238	1.68%
2019/05/13	3	40.22	0	0.00	40.05	3	237	1.26%
2019/05/10	4	40.76	2	41.00	40.60	2	234	0.85%
2019/05/09	3	40.17	0	0.00	40.10	3	229	1.31%
2019/05/08	5	40.15	0	0.00	40.20	5	228	2.19%
2019/05/07	3	40.45	0	0.00	40.30	3	227	1.32%
2019/05/06	4	40.08	0	0.00	40.10	4	226	1.77%
2019/05/03	3	40.78	0	0.00	40.80	3	218	1.37%
2019/05/02	3	40.77	0	0.00	40.85	3	217	1.38%
2019/04/30	5	40.68	0	0.00	40.70	5	217	2.30%
2019/04/29	4	40.63	0.5	40.50	40.55	3.5	216	1.60%
2019/04/26	3	40.92	0	0.00	40.85	3	214	1.40%
2019/04/25	3	41.17	0	0.00	41.35	3	212	1.41%
2019/04/24	3	40.47	0	0.00	40.50	3	200	1.50%
2019/04/23	3	40.15	0	0.00	40.10	3	200	1.50%
2019/04/22	3	40.12	0	0.00	40.15	3	194	1.55%
2019/04/19	3	40.00	0	0.00	40.00	3	189	1.58%
2019/04/18	3	40.30	0	0.00	39.90	3	185	1.62%
2019/04/17	2	40.25	0	0.00	40.25	2	176	1.14%
2019/04/16	2	39.75	0	0.00	39.95	2	166	1.20%
2019/04/15	2	39.53	0	0.00	39.70	2	159	1.25%
2019/04/12	2	38.60	0	0.00	38.55	2	148	1.35%
2019/04/11	2	38.78	0	0.00	38.70	2	147	1.35%
2019/04/10	1	38.40	0	0.00	38.50	1	142	0.70%
2019/04/09	2	38.13	0	0.00	38.10	2	141	1.41%
2019/04/08	2	37.88	0	0.00	37.85	2	139	1.43%
2019/04/03	1	37.90	0	0.00	37.90	1	138	0.72%
2019/04/02	2	38.10	0	0.00	38.10	2	138	1.44%
2019/04/01	1	38.10	0	0.00	38.20	1	137	0.73%
2019/03/29	2	38.30	1	38.20	38.25	1	137	0.73%
2019/03/28	2	38.18	4	38.09	38.15	-2	134	-1.48%
2019/03/27	1	37.90	1	37.90	37.90	0	134	0.00%
2019/03/26	2	38.00	11	37.82	38.00	-9	132	-6.78%
2019/03/25	1	36.95	8	36.96	37.00	-7	124	-5.60%
2019/03/22	0	0.00	1	36.95	37.05	-1	121	-0.83%
2019/03/21	1	36.95	1	36.95	37.00	0	117	0.00%
2019/03/20	2	36.95	0	0.00	36.95	2	116	1.72%
2019/03/19	1	36.90	1	36.85	36.85	0	115	0.00%
2019/03/18	2	36.85	1	36.80	36.90	1	113	0.88%
2019/03/15	1	36.95	1	36.95	36.90	0	112	0.00%
2019/03/14	2	36.98	0	0.00	37.00	2	110	1.81%
2019/03/13	1	37.00	0	0.00	37.00	1	110	0.90%
2019/03/12	2	36.88	1	36.95	36.85	1	109	0.91%
2019/03/11	2	36.83	1	36.70	36.90	1	108	0.92%
2019/03/08	1	36.85	0	0.00	36.80	1	110	0.90%
2019/03/07	2	36.95	0	0.00	36.90	2	109	1.82%
2019/03/06	1	37.05	1	37.00	37.05	0	109	0.00%
2019/03/05	2	37.00	1	36.90	37.00	1	107	0.93%
2019/03/04	1	36.90	1	36.90	37.00	0	105	0.00%
2019/02/27	2	36.83	1	36.80	36.80	1	105	0.95%
2019/02/26	1	36.85	2	36.83	36.70	-1	104	-0.96%
2019/02/25	1	37.00	4	36.90	37.00	-3	100	-2.99%
2019/02/22	1	36.95	1	36.90	37.00	0	98	0.00%
2019/02/21	1	37.10	1	37.05	37.15	0	97	0.00%
2019/02/20	1	37.15	1	37.30	37.20	0	96	0.00%
2019/02/19	0	0.00	1	37.05	37.00	-1	93	-1.07%
2019/02/18	0	0.00	4	36.85	37.00	-4	92	-4.31%
2019/02/15	0	0.00	2	36.75	36.65	-2	90	-2.20%
2019/02/14	0	0.00	2	36.35	36.50	-2	86	-2.31%
2019/02/13	0	0.00	6	35.86	35.80	-6	86	-6.95%
2019/02/12	60	35.80	2	35.90	35.95	58	85	67.88%
2019/02/11	25	35.25	4	35.21	35.30	21	82	25.37%
2019/01/30	0	0.00	2	35.15	35.20	-2	82	-2.42%
2019/01/29	0	0.00	1	35.00	35.05	-1	78	-1.27%
2019/01/25	0	0.00	1	35.45	35.30	-1	78	-1.28%
2019/01/21	0	0.00	1	35.70	35.70	-1	79	-1.27%
2019/01/17	0	0.00	1	35.40	35.35	-1	82	-1.22%
2019/01/15	0	0.00	2	35.08	35.00	-2	86	-2.32%
2019/01/11	0	0.00	0.5	34.65	34.65	-0.5	110	-0.49%
2019/01/10	0	0.00	0.8	34.50	34.65	-0.8	110	-0.75%
2019/01/09	0	0.00	0.8	34.35	34.60	-0.8	112	-0.74%
2019/01/08	0	0.00	0.8	34.05	34.30	-0.8	113	-0.73%
2019/01/07	0	0.00	0.8	34.10	34.30	-0.8	114	-0.72%
2018/12/28	0	0.00	2.6	34.00	34.00	-2.6	130	-1.96%
2018/12/27	0	0.00	0.6	34.40	34.65	-0.6	129	-0.43%
2018/12/26	0	0.00	0.6	34.10	34.35	-0.6	128	-0.43%
2018/12/25	0	0.00	1.6	34.21	34.25	-1.6	128	-1.21%
2018/12/24	0	0.00	0.6	34.60	34.80	-0.6	129	-0.43%
2018/12/21	10	34.60	1.6	34.34	34.60	8.4	135	6.22%
2018/12/20	0	0.00	2.6	34.45	34.45	-2.6	135	-1.88%
2018/12/19	0	0.00	0.6	34.30	34.55	-0.6	134	-0.41%
2018/12/18	10	34.88	1.6	34.60	34.95	8.4	140	6.03%
2018/12/17	0	0.00	0.6	34.55	34.75	-0.6	145	-0.38%
2018/12/14	10	34.83	0.7	34.55	34.80	9.3	148	6.27%
2018/12/13	11	34.79	0	0.00	34.85	11	154	7.14%
2018/12/12	6	34.71	0	0.00	34.70	6	157	3.82%
2018/12/11	0	0.00	0.7	34.40	34.60	-0.7	159	-0.44%
2018/12/07	0	0.00	0.7	34.40	34.60	-0.7	160	-0.43%
2018/12/06	0	0.00	0.7	34.55	34.65	-0.7	161	-0.43%
2018/12/05	0	0.00	0.7	34.60	34.85	-0.7	163	-0.43%
2018/12/04	0	0.00	0.7	34.75	34.95	-0.7	164	-0.42%
2018/12/03	0	0.00	2.7	34.81	34.95	-2.7	165	-1.63%
2018/11/30	0	0.00	0.7	34.45	34.70	-0.7	162	-0.45%
2018/11/29	0	0.00	0.7	34.55	34.55	-0.7	164	-0.45%
2018/11/28	0	0.00	0.7	34.45	34.65	-0.7	164	-0.45%
2018/11/27	0	0.00	3.7	34.60	34.60	-3.7	164	-2.28%
2018/11/26	0	0.00	0.7	34.75	34.75	-0.7	164	-0.45%
2018/11/23	0	0.00	1	34.70	34.50	-1	164	-0.61%
2018/11/12	0	0.00	2	33.88	33.90	-2	165	-1.21%
2018/11/07	0	0.00	2	33.45	33.55	-2	165	-1.21%
2018/11/05	0	0.00	1	32.85	32.90	-1	166	-0.60%
2018/11/01	0	0.00	2	32.00	31.95	-2	165	-1.21%
2018/10/25	0	0.00	2	30.75	30.60	-2	168	-1.19%
2018/10/24	0	0.00	1	31.20	31.30	-1	167	-0.60%
2018/10/23	0	0.00	2	31.65	31.50	-2	168	-1.19%
2018/10/19	199	31.96	8	31.73	31.95	191	168	113.56%	大買/鉅額交易
2018/10/18	3	32.77	0	0.00	32.75	3	142	2.11%
2018/10/17	7	32.81	1	32.70	32.95	6	144	4.15%
2018/10/16	0	0.00	33	32.55	32.65	-33	144	-22.91%
2018/10/15	1	32.55	6	32.69	32.75	-5	143	-3.48%
2018/10/12	0	0.00	41	32.63	32.80	-41	142	-28.67%
2018/10/11	0	0.00	59	32.56	32.60	-59	139	-42.27%
2018/10/09	0	0.00	25	33.97	33.90	-25	131	-19.01%
2018/10/08	0	0.00	4	33.93	33.95	-4	130	-3.06%
2018/10/05	0	0.00	9	34.08	34.05	-9	132	-6.78%
2018/10/04	0	0.00	2	34.40	34.40	-2	133	-1.50%
2018/10/02	0	0.00	9	34.46	34.40	-9	139	-6.44%
2018/09/28	0	0.00	6	34.59	34.65	-6	140	-4.28%
2018/09/27	0	0.00	5	35.00	35.00	-5	133	-3.73%
2018/09/26	0	0.00	1	35.15	35.05	-1	133	-0.75%
2018/09/25	0	0.00	3	35.68	35.75	-3	133	-2.25%
2018/09/21	0	0.00	4	35.11	34.85	-4	128	-3.11%
2018/09/20	0	0.00	2	35.10	35.00	-2	122	-1.63%
2018/09/19	1	34.80	3	34.68	35.10	-2	119	-1.67%
2018/09/18	0	0.00	2	34.85	34.80	-2	113	-1.76%
2018/09/17	0	0.00	1	34.95	35.20	-1	111	-0.90%
2018/09/11	0	0.00	1	34.45	34.65	-1	109	-0.91%
2018/09/10	0	0.00	1	34.00	34.10	-1	107	-0.93%
2018/09/05	0	0.00	2	34.90	34.70	-2	106	-1.87%
2018/08/30	0	0.00	2	34.75	34.75	-2	105	-1.89%
2018/08/29	0	0.00	1	34.90	34.70	-1	106	-0.94%
2018/08/28	0	0.00	4	34.55	34.60	-4	108	-3.70%
2018/08/27	0	0.00	6	34.81	34.60	-6	109	-5.46%
2018/08/23	0	0.00	3	35.00	34.90	-3	111	-2.70%
2018/08/22	0	0.00	7	35.05	34.95	-7	112	-6.25%
2018/08/21	0	0.00	5	35.05	35.00	-5	112	-4.44%
2018/08/20	0	0.00	3	35.00	34.95	-3	114	-2.61%
2018/08/16	0	0.00	5	34.85	34.95	-5	115	-4.35%
2018/08/14	0	0.00	6	34.82	34.75	-6	117	-5.13%
2018/08/13	0	0.00	8	34.79	34.80	-8	119	-6.68%
2018/08/03	0	0.00	4	35.01	35.00	-4	122	-3.27%
2018/08/02	0	0.00	4	35.05	35.00	-4	121	-3.29%
2018/08/01	0	0.00	5	35.13	35.05	-5	119	-4.17%
2018/07/31	0	0.00	1	35.10	35.00	-1	117	-0.85%
2018/07/30	0	0.00	2	34.93	35.00	-2	115	-1.73%
2018/07/27	0	0.00	1	35.00	34.95	-1	112	-0.89%
2018/07/26	0	0.00	1	34.20	34.45	-1	110	-0.91%
2018/07/25	0	0.00	1	34.25	34.35	-1	108	-0.92%
2018/07/24	0	0.00	1	34.35	33.90	-1	109	-0.91%
2018/07/23	0	0.00	1	33.55	33.60	-1	107	-0.93%
2018/07/20	0	0.00	1	33.30	33.30	-1	106	-0.94%
2018/07/19	0	0.00	1	33.20	33.20	-1	107	-0.93%
2018/07/18	0	0.00	1	33.05	33.00	-1	107	-0.93%
2018/07/17	0	0.00	1	33.00	32.95	-1	105	-0.94%
2018/07/13	0	0.00	1	32.70	32.75	-1	106	-0.94%
2018/07/12	0	0.00	2	32.90	32.80	-2	104	-1.92%
2018/07/11	0	0.00	1	34.20	34.20	-1	102	-0.98%
2018/07/10	0	0.00	1	34.30	34.25	-1	101	-0.98%
2018/07/04	0	0.00	1	34.40	34.45	-1	97	-1.02%
2018/07/03	0	0.00	1	34.40	34.40	-1	96	-1.04%
2018/07/02	0	0.00	2	34.60	34.55	-2	95	-2.10%
2018/06/29	0	0.00	1	34.65	34.65	-1	94	-1.06%
2018/06/28	0	0.00	2	34.70	34.60	-2	95	-2.10%
2018/06/22	0	0.00	1	34.65	34.60	-1	97	-1.03%
2018/06/13	0	0.00	1	34.50	34.55	-1	100	-0.99%
2018/06/06	0	0.00	1	36.00	36.00	-1	103	-0.96%
2018/06/05	0	0.00	3	35.70	35.80	-3	102	-2.93%
2018/06/04	0	0.00	1	34.95	35.30	-1	100	-1.00%
2018/05/28	0	0.00	1	34.45	34.30	-1	98	-1.02%
2018/05/23	0	0.00	3	34.65	34.70	-3	97	-3.06%
2018/05/22	0	0.00	1	34.65	34.70	-1	96	-1.04%
2018/05/21	0	0.00	2	35.00	34.95	-2	96	-2.08%
2018/05/14	0	0.00	2	35.13	35.15	-2	115	-1.73%
2018/05/11	0	0.00	2	35.70	35.65	-2	117	-1.71%
2018/05/10	0	0.00	2	35.45	35.55	-2	119	-1.68%
2018/05/08	0	0.00	1	35.60	35.60	-1	124	-0.80%
2018/05/07	0	0.00	2	35.65	35.60	-2	126	-1.58%
2018/05/04	0	0.00	3	35.77	35.70	-3	125	-2.39%
2018/05/02	0	0.00	3	35.93	35.85	-3	133	-2.25%
2018/04/30	0	0.00	2	35.63	35.60	-2	135	-1.48%
2018/04/25	0	0.00	1	35.55	35.60	-1	145	-0.69%
2018/04/24	0	0.00	1	35.90	35.90	-1	145	-0.69%
2018/04/19	0	0.00	1	36.05	36.30	-1	153	-0.65%
2018/04/13	3	36.78	1	36.75	36.80	2	153	1.30%
2018/04/11	7	36.87	1	36.85	36.90	6	158	3.79%
2018/04/10	0	0.00	3	36.95	36.90	-3	158	-1.90%
2018/04/09	0	0.00	2	36.90	36.95	-2	159	-1.25%
2018/04/03	4	37.00	2	36.98	37.00	2	162	1.23%
2018/04/02	0	0.00	2	36.95	37.10	-2	162	-1.23%
2018/03/29	0	0.00	4	36.91	36.80	-4	168	-2.37%
2018/03/28	0	0.00	2	37.00	36.95	-2	167	-1.19%
2018/03/27	0	0.00	1	37.15	37.05	-1	167	-0.60%
2018/03/23	0	0.00	1	36.70	36.80	-1	168	-0.59%
2018/03/22	0	0.00	3	37.35	37.20	-3	167	-1.79%
2018/03/21	0	0.00	3	37.40	37.30	-3	168	-1.78%
2018/03/20	0	0.00	3	37.25	37.35	-3	172	-1.74%
2018/03/16	0	0.00	3	37.33	37.30	-3	175	-1.71%
2018/03/15	6	37.22	1	37.20	37.15	5	175	2.85%
2018/03/14	0	0.00	1	37.15	37.15	-1	175	-0.57%
2018/03/12	0	0.00	1	36.90	37.00	-1	176	-0.57%
2018/03/08	0	0.00	1	36.65	36.60	-1	179	-0.56%
2018/02/26	0	0.00	1	37.20	37.50	-1	197	-0.51%
2018/02/23	0	0.00	1	36.90	37.05	-1	198	-0.50%
2018/02/21	1	36.40	1	36.55	36.40	0	201	0.00%
2018/02/12	0	0.00	2	36.05	36.00	-2	200	-1.00%
2018/02/09	0	0.00	3	35.70	35.85	-3	198	-1.51%
2018/02/07	0	0.00	1	36.15	36.45	-1	199	-0.50%
2018/02/06	0	0.00	7	36.11	35.50	-7	199	-3.52%
2018/02/05	0	0.00	3	37.15	37.20	-3	188	-1.59%
2018/02/02	0	0.00	1	37.60	37.60	-1	184	-0.54%
2018/02/01	0	0.00	1	37.50	37.50	-1	184	-0.54%
2018/01/31	0	0.00	2	37.50	37.45	-2	182	-1.10%
2018/01/30	0	0.00	1	37.70	37.75	-1	179	-0.56%
2018/01/26	0	0.00	1	37.70	38.10	-1	180	-0.56%
2018/01/25	0	0.00	3	37.82	37.85	-3	178	-1.68%
2018/01/24	0	0.00	2	38.00	37.85	-2	175	-1.14%
2018/01/23	0	0.00	4	37.96	38.00	-4	174	-2.30%
2018/01/22	0	0.00	1	37.95	38.00	-1	168	-0.59%
2018/01/19	0	0.00	2	38.10	38.30	-2	167	-1.20%
2018/01/18	0	0.00	1	38.00	38.25	-1	178	-0.56%
2018/01/17	0	0.00	2	38.30	38.50	-2	177	-1.12%
2018/01/16	0	0.00	4	38.46	38.45	-4	174	-2.29%
2018/01/15	0	0.00	3	38.37	38.45	-3	175	-1.71%
2018/01/12	5	38.20	1	38.20	38.20	4	179	2.23%
2018/01/11	5	38.05	1	37.90	38.05	4	179	2.22%
2018/01/10	0	0.00	2	37.88	37.85	-2	178	-1.12%
2018/01/09	0	0.00	1	37.85	37.75	-1	180	-0.55%
2018/01/08	0	0.00	6	37.77	37.85	-6	181	-3.31%
2018/01/05	0	0.00	1	37.65	37.70	-1	180	-0.55%
2018/01/04	0	0.00	1	37.45	37.60	-1	184	-0.54%
2018/01/03	0	0.00	1	37.35	37.45	-1	186	-0.54%
2018/01/02	0	0.00	2	37.28	37.60	-2	185	-1.08%