昭輝 (1339)-摩根大通券商分點個股進出

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

昭輝

(1339)

可現股當沖

股價
70.6
漲跌
▲2.5
漲幅
+3.67%
成交量
375張
產業
上市汽車類股
109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

昭輝 (1339)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	19	70.94	5	69.46	68.10	14	413	3.39%
2024/04/19	7	68.07	71	68.94	68.80	-64	404	-15.83%
2024/04/18	106	72.85	4	73.00	71.90	102	398	25.59%	大買/鉅額交易
2024/04/17	15	70.24	8	70.44	70.70	7	398	1.76%
2024/04/16	3	67.90	25	69.25	69.60	-22	396	-5.54%
2024/04/15	37	71.40	1	71.80	70.90	36	392	9.17%
2024/04/11	1	70.00	0	0.00	70.00	1	391	0.26%
2024/04/10	3	70.50	7	70.91	69.90	-4	391	-1.02%
2024/04/09	18	71.67	12	71.73	71.20	6	390	1.54%
2024/04/08	5	70.80	4	71.20	70.80	1	389	0.26%
2024/04/03	6	71.13	11	70.86	71.60	-5	389	-1.29%
2024/04/02	9	70.26	1	69.80	69.80	8	384	2.08%
2024/04/01	4	69.80	0	0.00	69.80	4	385	1.04%
2024/03/29	3	68.57	0	0.00	68.10	3	385	0.78%
2024/03/28	9	68.13	7	68.36	68.40	2	389	0.51%
2024/03/27	0	0.00	9	67.90	68.40	-9	403	-2.23%
2024/03/26	9	67.80	28	67.98	67.10	-19	404	-4.69%
2024/03/25	3	70.27	13	70.30	69.60	-10	407	-2.45%
2024/03/22	2	70.80	18	70.56	70.00	-16	410	-3.90%
2024/03/21	54	72.98	5	72.88	71.80	49	414	11.82%
2024/03/20	8	70.78	27	71.57	71.10	-19	412	-4.61%
2024/03/19	18	71.81	46	72.61	72.90	-28	411	-6.81%
2024/03/18	13	68.75	10	68.24	69.20	3	401	0.75%
2024/03/15	25	67.35	12	67.04	66.20	13	406	3.20%
2024/03/14	12	65.63	23	66.63	65.40	-11	414	-2.66%
2024/03/13	29	66.44	29	67.02	67.20	0	431	0.00%
2024/03/12	16	67.50	19	68.01	68.40	-3	470	-0.64%
2024/03/11	19	67.22	39	68.04	66.70	-20	482	-4.15%
2024/03/08	9	68.96	45	70.12	68.60	-36	490	-7.34%
2024/03/07	3	72.73	18	72.64	72.10	-15	532	-2.82%
2024/03/06	31	73.21	17	73.54	73.40	14	572	2.45%
2024/03/05	9	72.17	11	72.98	72.60	-2	569	-0.35%
2024/03/04	2	74.60	38	75.33	73.20	-36	573	-6.28%
2024/03/01	33	73.54	17	74.06	74.20	16	568	2.81%
2024/02/29	52	72.50	27	72.30	72.10	25	562	4.45%
2024/02/27	53	70.68	22	70.29	71.10	31	554	5.59%
2024/02/26	45	69.39	2	69.40	69.10	43	546	7.87%
2024/02/23	42	68.32	13	68.38	67.90	29	547	5.30%
2024/02/22	42	67.32	62	68.47	68.50	-20	556	-3.60%
2024/02/21	26	65.22	1	65.30	65.00	25	566	4.41%
2024/02/20	10	64.36	1	64.50	64.60	9	610	1.48%
2024/02/19	6	64.65	5	64.64	64.50	1	649	0.15%
2024/02/16	62	64.22	12	63.93	64.00	50	656	7.62%
2024/02/15	10	62.19	0	0.00	62.40	10	653	1.53%
2024/02/05	0	0.00	7	60.49	60.20	-7	656	-1.07%
2024/02/02	2	60.75	3	60.53	60.50	-1	663	-0.15%
2024/01/31	1	60.60	0	0.00	60.30	1	678	0.15%
2024/01/30	5	61.22	1	61.20	60.90	4	679	0.59%
2024/01/29	8	60.86	0	0.00	60.80	8	680	1.18%
2024/01/26	24	60.76	8	60.83	60.70	16	684	2.34%
2024/01/25	4	61.35	6	61.55	61.10	-2	684	-0.29%
2024/01/24	2	60.65	0	0.00	60.60	2	684	0.29%
2024/01/23	3	60.90	33	60.64	60.20	-30	693	-4.33%
2024/01/22	11	59.30	11	59.30	59.20	0	694	0.00%
2024/01/19	1	59.60	8	60.11	59.20	-7	710	-0.98%
2024/01/18	3	59.50	3	59.67	59.70	0	729	0.00%
2024/01/17	14	59.66	11	59.91	59.80	3	740	0.41%
2024/01/16	4	60.78	12	61.03	61.10	-8	755	-1.06%
2024/01/15	4	61.65	2	61.50	62.00	2	760	0.26%
2024/01/12	4	61.53	5	61.68	61.50	-1	766	-0.13%
2024/01/11	36	62.24	43	62.08	62.20	-7	771	-0.91%
2024/01/10	1	64.10	3	64.57	64.90	-2	762	-0.26%
2024/01/09	2	64.85	10	65.13	64.80	-8	771	-1.04%
2024/01/08	0	0.00	6	65.85	65.50	-6	783	-0.77%
2024/01/05	11	65.67	0	0.00	65.80	11	823	1.34%
2024/01/04	0	0.00	10	65.14	64.90	-10	847	-1.18%
2024/01/02	4	65.20	11	64.85	65.00	-7	988	-0.71%
2023/12/29	1	63.70	6	63.83	64.00	-5	1,004	-0.50%
2023/12/28	1	64.10	6	63.95	64.00	-5	1,012	-0.49%
2023/12/27	1	64.10	22	64.22	63.80	-21	1,034	-2.03%
2023/12/26	1	64.10	17	63.78	63.80	-16	1,056	-1.51%
2023/12/25	3	63.60	5	64.64	63.60	-2	1,070	-0.19%
2023/12/22	8	65.94	49	66.13	65.20	-41	1,113	-3.68%
2023/12/21	0	0.00	4	66.23	66.10	-4	1,289	-0.31%
2023/12/20	13	67.31	7	66.91	67.20	6	1,335	0.45%
2023/12/19	0	0.00	36	66.50	66.00	-36	1,340	-2.69%
2023/12/18	8	68.08	19	67.68	67.00	-11	1,350	-0.81%
2023/12/15	2	70.40	19	70.30	69.50	-17	1,360	-1.25%
2023/12/14	18	72.52	41	71.60	70.90	-23	1,374	-1.67%
2023/12/13	3	71.07	21	71.30	71.10	-18	1,396	-1.29%
2023/12/12	10	72.85	53	72.21	71.80	-43	1,466	-2.93%
2023/12/11	15	72.55	25	72.36	72.30	-10	1,518	-0.66%
2023/12/08	8	72.04	60	72.10	72.10	-52	1,577	-3.30%
2023/12/07	36	73.00	24	73.45	72.30	12	1,591	0.75%
2023/12/06	6	71.25	35	71.35	71.50	-29	1,567	-1.85%
2023/12/05	6	69.20	12	68.98	68.80	-6	1,551	-0.39%
2023/12/04	10	69.74	81	72.16	68.80	-71	1,541	-4.61%
2023/12/01	19	69.98	87	71.21	72.80	-68	1,497	-4.54%
2023/11/30	27	66.19	4	65.53	66.20	23	1,464	1.57%
2023/11/29	11	66.24	17	66.61	65.40	-6	1,470	-0.41%
2023/11/28	14	65.19	6	65.57	65.30	8	1,465	0.55%
2023/11/27	42	65.47	0	0.00	64.10	42	1,465	2.87%
2023/11/24	1	65.10	0	0.00	65.00	1	1,467	0.07%
2023/11/22	37	65.74	2	65.80	66.00	35	1,461	2.40%
2023/11/21	51	66.66	6	67.30	65.90	45	1,455	3.09%
2023/11/20	11	66.92	36	67.83	66.30	-25	1,439	-1.74%
2023/11/17	36	66.10	63	66.07	67.60	-27	1,411	-1.91%
2023/11/16	30	65.28	169	64.81	66.00	-139	1,365	-10.18%	大賣/鉅額交易
2023/11/15	82	62.75	32	62.73	62.70	50	1,325	3.77%
2023/11/14	15	62.34	66	62.34	62.00	-51	1,316	-3.87%
2023/11/13	22	61.70	37	62.23	61.80	-15	1,310	-1.14%
2023/11/10	18	61.59	15	61.28	61.80	3	1,304	0.23%
2023/11/09	11	60.15	84	60.86	60.20	-73	1,301	-5.61%
2023/11/08	3	61.70	21	61.98	61.90	-18	1,297	-1.39%
2023/11/07	1	61.30	4	60.90	61.30	-3	1,295	-0.23%
2023/11/06	12	61.18	2	61.10	61.10	10	1,295	0.77%
2023/11/03	7	61.37	15	61.02	60.90	-8	1,296	-0.62%
2023/11/02	1	60.90	14	60.97	60.90	-13	1,293	-1.01%
2023/11/01	0	0.00	13	59.63	60.00	-13	1,290	-1.01%
2023/10/31	1	61.10	31	59.54	59.10	-30	1,288	-2.33%
2023/10/30	10	61.88	11	62.15	61.00	-1	1,278	-0.08%
2023/10/27	25	61.56	1	62.40	62.10	24	1,272	1.89%
2023/10/26	0	0.00	27	60.33	59.20	-27	1,255	-2.15%
2023/10/25	0	0.00	13	64.12	62.70	-13	1,234	-1.05%
2023/10/24	8	64.36	3	64.10	64.90	5	1,220	0.41%
2023/10/23	4	63.00	2	62.00	62.70	2	1,199	0.17%
2023/10/20	0	0.00	3	62.23	62.50	-3	1,190	-0.25%
2023/10/19	2	63.05	1	62.60	62.60	1	1,182	0.08%
2023/10/18	0	0.00	3	61.87	62.00	-3	1,172	-0.26%
2023/10/17	6	61.70	2	61.50	62.00	4	1,167	0.34%
2023/10/16	8	61.89	59	61.60	61.10	-51	1,157	-4.40%
2023/10/13	29	63.93	1	63.00	62.70	28	1,144	2.45%
2023/10/12	8	61.55	0	0.00	62.50	8	1,102	0.73%
2023/10/11	209	65.34	33	66.93	63.00	176	1,074	16.39%	大買/鉅額交易
2023/10/06	246	63.97	69	63.74	66.30	177	987	17.92%	大買/鉅額交易
2023/10/05	97	61.25	17	61.09	60.30	80	931	8.59%
2023/10/04	39	59.48	2	60.50	60.50	37	912	4.06%
2023/10/03	101	61.31	4	60.85	60.50	97	900	10.77%	大買/
2023/10/02	23	59.82	2	60.00	60.40	21	877	2.39%
2023/09/28	3	61.40	16	60.49	60.30	-13	852	-1.52%
2023/09/27	5	60.42	3	60.07	60.20	2	835	0.24%
2023/09/26	61	64.20	114	63.76	62.70	-53	787	-6.73%	大賣/
2023/09/25	179	58.50	66	57.96	61.10	113	599	18.86%	大買/鉅額交易
2023/09/22	51	55.37	10	55.29	55.60	41	552	7.43%
2023/09/21	17	54.94	23	55.57	54.80	-6	539	-1.11%
2023/09/20	27	56.51	14	56.73	55.90	13	525	2.47%
2023/09/19	2	56.70	4	55.98	55.90	-2	507	-0.39%
2023/09/18	20	55.98	10	55.97	56.00	10	483	2.07%
2023/09/15	107	55.87	53	57.07	56.00	54	450	11.98%	大買/
2023/09/14	47	55.03	53	54.08	56.40	-6	371	-1.61%
2023/09/13	70	50.46	94	50.19	51.30	-24	306	-7.82%
2023/09/12	101	48.55	9	48.26	48.85	92	239	38.35%	大買/
2023/09/11	14	46.11	23	46.53	46.70	-9	206	-4.35%
2023/09/08	0	0.00	7	43.80	44.05	-7	200	-3.50%
2023/09/07	0	0.00	1	44.10	44.25	-1	202	-0.49%
2023/09/06	0	0.00	4	44.83	44.70	-4	200	-1.99%
2023/09/05	15	47.95	11	47.85	48.00	4	193	2.07%
2023/09/04	7	48.00	3	47.87	47.95	4	182	2.20%
2023/08/30	7	47.53	0	0.00	47.80	7	165	4.24%
2023/08/29	4	47.25	4	47.01	46.90	0	158	0.00%
2023/08/28	0	0.00	6	47.01	47.00	-6	156	-3.83%
2023/08/24	0	0.00	2	46.23	46.15	-2	152	-1.32%
2023/08/23	0	0.00	19	46.05	46.10	-19	151	-12.51%
2023/08/22	0	0.00	10	46.24	46.10	-10	152	-6.56%
2023/08/21	2	46.90	19	46.50	46.30	-17	152	-11.18%
2023/08/18	1	47.10	1	47.10	46.50	0	152	0.00%
2023/08/17	0	0.00	1	46.75	46.80	-1	152	-0.66%
2023/08/16	0	0.00	1	46.75	46.75	-1	151	-0.66%
2023/08/15	41	46.94	0	0.00	46.85	41	151	27.12%
2023/08/14	5	46.86	33	46.99	46.55	-28	148	-18.91%
2023/08/11	22	46.54	0	0.00	46.60	22	143	15.36%
2023/08/10	15	46.10	4	46.00	45.90	11	139	7.86%
2023/08/09	5	46.53	4	46.85	46.10	1	138	0.72%
2023/08/08	3	45.50	0	0.00	45.80	3	134	2.23%
2023/08/07	9	45.45	0	0.00	45.60	9	136	6.61%
2023/08/01	1	45.10	0	0.00	45.05	1	134	0.74%
2023/07/31	4	45.10	0	0.00	45.20	4	133	2.99%
2023/07/24	0	0.00	7	44.64	44.60	-7	134	-5.22%
2023/07/21	0	0.00	2	44.40	44.55	-2	133	-1.50%
2023/07/18	0	0.00	1	44.95	44.80	-1	144	-0.69%
2023/07/17	0	0.00	1	44.70	44.95	-1	148	-0.68%
2023/07/13	0	0.00	6	44.62	44.60	-6	152	-3.93%
2023/07/12	0	0.00	10	44.76	44.70	-10	153	-6.52%
2023/07/11	0	0.00	4	45.03	44.95	-4	153	-2.60%
2023/07/10	0	0.00	2	45.53	45.50	-2	155	-1.29%
2023/07/07	4	45.03	3	45.42	45.40	1	159	0.63%
2023/07/06	0	0.00	2	46.03	45.85	-2	158	-1.26%
2023/07/05	8	46.79	0	0.00	46.55	8	160	4.99%
2023/07/04	2	46.50	0	0.00	46.55	2	160	1.25%
2023/07/03	0	0.00	2	46.60	46.40	-2	161	-1.24%
2023/06/15	0	0.00	7	46.20	46.05	-7	186	-3.75%
2023/06/14	7	46.20	0	0.00	46.30	7	188	3.72%
2023/06/13	1	45.10	0	0.00	44.95	1	185	0.54%
2023/06/12	2	44.85	0	0.00	44.70	2	193	1.04%
2023/06/09	3	44.55	0	0.00	44.60	3	224	1.34%
2023/06/05	0	0.00	11	44.55	44.65	-11	313	-3.51%
2023/06/02	1	44.30	0	0.00	44.65	1	314	0.32%
2023/06/01	9	44.60	0	0.00	44.50	9	315	2.85%
2023/05/29	1	43.95	0	0.00	44.15	1	325	0.31%
2023/05/26	0	0.00	3	44.47	44.10	-3	325	-0.92%
2023/05/25	0	0.00	2	44.50	44.50	-2	325	-0.61%
2023/05/24	2	44.83	2	44.65	44.65	0	326	0.00%
2023/05/23	13	44.32	2	44.70	44.70	11	325	3.38%
2023/05/18	5	43.75	0	0.00	43.70	5	328	1.52%
2023/05/17	4	43.55	0	0.00	43.60	4	329	1.22%
2023/05/16	0	0.00	5	43.51	43.60	-5	328	-1.52%
2023/05/12	1	44.40	3	43.83	43.80	-2	328	-0.61%
2023/05/11	1	44.40	3	43.83	43.65	-2	329	-0.61%
2023/05/10	2	43.45	3	43.23	43.50	-1	327	-0.31%
2023/05/09	1	43.70	2	43.60	43.50	-1	330	-0.30%
2023/05/05	0	0.00	1	43.50	43.75	-1	331	-0.30%
2023/05/04	2	43.45	0	0.00	43.60	2	335	0.60%
2023/05/03	3	43.40	0	0.00	43.25	3	337	0.89%
2023/04/26	3	42.70	0	0.00	43.20	3	338	0.89%
2023/04/25	0	0.00	14	42.88	42.70	-14	338	-4.14%
2023/04/24	9	43.20	3	43.00	43.30	6	335	1.79%
2023/04/21	0	0.00	2	43.50	43.40	-2	333	-0.60%
2023/04/20	0	0.00	4	44.15	44.05	-4	332	-1.20%
2023/04/19	0	0.00	41	44.76	44.70	-41	329	-12.45%
2023/04/14	3	45.00	0	0.00	44.80	3	324	0.93%
2023/04/13	5	44.98	15	44.82	44.80	-10	323	-3.09%
2023/04/12	2	44.85	2	45.08	45.35	0	320	0.00%
2023/04/11	3	45.30	0	0.00	45.25	3	317	0.95%
2023/04/10	20	45.24	0	0.00	45.25	20	317	6.29%
2023/04/06	0	0.00	13	45.44	45.40	-13	314	-4.13%
2023/03/31	2	46.05	11	46.20	45.90	-9	312	-2.88%
2023/03/30	0	0.00	1	46.40	46.30	-1	309	-0.32%
2023/03/29	0	0.00	1	45.80	45.80	-1	305	-0.33%
2023/03/28	20	45.57	1	45.90	45.60	19	308	6.15%
2023/03/27	16	46.02	1	46.00	45.80	15	306	4.90%
2023/03/24	3	46.60	12	46.74	46.40	-9	307	-2.93%
2023/03/23	26	46.86	3	47.22	46.85	23	302	7.61%
2023/03/22	1	45.80	1	46.20	45.85	0	294	0.00%
2023/03/21	1	45.45	1	45.45	45.35	0	291	0.00%
2023/03/17	10	45.13	1	44.80	44.75	9	291	3.09%
2023/03/16	0	0.00	5	45.31	44.15	-5	286	-1.75%
2023/03/15	11	46.13	6	46.42	45.45	5	279	1.79%
2023/03/14	15	46.72	81	46.98	45.70	-66	269	-24.49%
2023/03/13	72	48.67	110	48.70	49.05	-38	237	-16.00%	大賣/
2023/03/10	55	45.73	26	46.60	46.45	29	194	14.94%
2023/03/09	12	44.63	0	0.00	44.25	12	159	7.53%
2023/03/08	13	44.77	0	0.00	44.90	13	161	8.04%
2023/03/07	33	45.07	2	44.98	45.00	31	162	19.05%
2023/03/06	0	0.00	1	44.50	44.40	-1	158	-0.63%
2023/03/03	4	44.60	9	44.57	44.55	-5	157	-3.18%
2023/02/21	0	0.00	1	42.90	43.00	-1	154	-0.65%
2023/02/20	6	43.00	0	0.00	43.00	6	160	3.75%
2023/02/16	17	42.54	0	0.00	42.65	17	170	9.97%
2023/02/15	0	0.00	22	42.32	42.20	-22	170	-12.87%
2023/02/14	0	0.00	1	41.85	41.90	-1	169	-0.59%
2023/02/13	1	41.65	0	0.00	41.65	1	170	0.59%
2023/02/10	0	0.00	4	41.73	41.70	-4	172	-2.32%
2023/02/08	1	42.10	0	0.00	42.00	1	172	0.58%
2023/02/06	1	42.20	0	0.00	42.20	1	170	0.59%
2023/02/02	1	42.30	3	42.00	42.35	-2	169	-1.18%
2023/01/31	1	41.45	0	0.00	41.45	1	165	0.60%
2023/01/30	1	41.40	1	41.25	41.45	0	165	0.00%
2023/01/16	1	40.80	0	0.00	41.15	1	165	0.61%
2023/01/13	0	0.00	2	40.85	40.85	-2	165	-1.21%
2023/01/12	0	0.00	2	40.90	40.90	-2	168	-1.19%
2023/01/11	4	41.00	1	40.85	41.20	3	170	1.76%
2023/01/10	1	41.00	6	40.99	40.95	-5	171	-2.92%
2023/01/06	1	41.65	1	41.35	41.85	0	166	0.00%
2023/01/05	6	41.62	0	0.00	41.45	6	171	3.50%
2023/01/04	2	41.50	0	0.00	41.80	2	171	1.17%
2023/01/03	1	41.55	1	41.35	41.45	0	172	0.00%
2022/12/30	0	0.00	1	41.35	41.85	-1	173	-0.58%
2022/12/29	1	40.65	4	40.75	41.25	-3	172	-1.74%
2022/12/28	1	41.65	18	41.61	41.45	-17	174	-9.75%
2022/12/27	1	41.30	9	41.07	41.30	-8	173	-4.62%
2022/12/26	1	40.75	0	0.00	40.80	1	172	0.58%
2022/12/21	1	40.95	1	40.85	40.80	0	177	0.00%
2022/12/20	0	0.00	21	41.10	40.80	-21	178	-11.79%
2022/12/19	1	41.80	1	41.65	42.00	0	183	0.00%
2022/12/16	4	41.98	7	42.17	41.90	-3	184	-1.63%
2022/12/14	4	43.05	3	43.15	42.95	1	180	0.55%
2022/12/13	0	0.00	8	43.28	43.40	-8	178	-4.48%
2022/12/12	30	43.20	3	42.95	43.50	27	178	15.11%
2022/12/09	2	42.78	1	43.00	42.80	1	176	0.57%
2022/12/08	2	42.70	1	43.05	43.00	1	178	0.56%
2022/12/07	19	42.92	2	42.53	42.80	17	180	9.44%
2022/12/06	2	42.20	0	0.00	42.20	2	178	1.12%
2022/12/05	10	43.05	0	0.00	43.05	10	178	5.61%
2022/12/02	3	43.15	4	42.88	43.10	-1	176	-0.57%
2022/12/01	4	42.90	8	42.83	42.80	-4	174	-2.29%
2022/11/30	4	42.96	10	42.75	42.55	-6	173	-3.46%
2022/11/28	0	0.00	1	41.35	41.35	-1	171	-0.58%
2022/11/24	5	41.34	2	41.55	41.50	3	180	1.66%
2022/11/23	0	0.00	1	41.50	41.55	-1	183	-0.55%
2022/11/18	0	0.00	4	41.96	41.60	-4	200	-1.99%
2022/11/17	14	42.09	3	42.18	42.10	11	208	5.28%
2022/11/16	14	42.16	18	41.47	41.25	-4	209	-1.91%
2022/11/15	20	40.61	5	40.64	40.75	15	207	7.23%
2022/11/14	13	39.53	10	39.52	39.50	3	206	1.45%
2022/11/11	3	38.58	0	0.00	39.00	3	209	1.44%
2022/11/10	0	0.00	4	38.61	38.70	-4	221	-1.80%
2022/11/09	0	0.00	7	38.45	39.10	-7	233	-3.00%
2022/11/08	1	38.50	15	38.17	38.25	-14	257	-5.44%
2022/11/07	0	0.00	16	38.37	38.25	-16	261	-6.12%
2022/11/04	0	0.00	13	37.23	37.65	-13	271	-4.80%
2022/11/03	0	0.00	14	37.16	37.35	-14	284	-4.92%
2022/11/02	0	0.00	23	36.98	37.15	-23	288	-7.96%
2022/11/01	5	36.36	19	36.40	36.50	-14	291	-4.80%
2022/10/31	0	0.00	13	36.04	36.15	-13	298	-4.36%
2022/10/28	0	0.00	17	35.57	36.00	-17	301	-5.64%
2022/10/27	9	35.96	8	35.84	36.00	1	307	0.32%
2022/10/26	5	35.59	14	35.49	35.80	-9	322	-2.79%
2022/10/25	4	35.86	17	35.67	35.85	-13	328	-3.96%
2022/10/24	1	35.75	13	35.91	36.05	-12	341	-3.51%
2022/10/21	0	0.00	10	35.57	35.25	-10	344	-2.90%
2022/10/20	1	35.55	30	35.41	35.30	-29	346	-8.36%
2022/10/19	8	36.69	25	36.40	36.15	-17	345	-4.92%
2022/10/18	6	36.86	20	36.75	36.75	-14	347	-4.03%
2022/10/17	4	36.30	18	36.26	36.70	-14	348	-4.02%
2022/10/14	2	36.88	6	37.22	37.15	-4	349	-1.14%
2022/10/13	8	36.55	13	37.89	36.25	-5	352	-1.42%
2022/10/12	4	38.60	1	38.20	38.70	3	350	0.86%
2022/10/11	2	38.75	1	38.85	38.55	1	352	0.28%
2022/10/07	2	39.83	0	0.00	39.60	2	354	0.56%
2022/10/06	1	40.00	1	40.50	40.00	0	357	0.00%
2022/10/05	3	40.82	1	41.00	39.90	2	369	0.54%
2022/10/04	3	40.97	0	0.00	41.10	3	374	0.80%
2022/10/03	3	40.70	0	0.00	40.65	3	382	0.78%
2022/09/30	2	39.43	2	39.30	40.70	0	395	0.00%
2022/09/29	1	40.25	0	0.00	40.60	1	398	0.25%
2022/09/28	4	40.50	19	40.06	39.70	-15	401	-3.73%
2022/09/27	3	40.52	6	40.30	40.85	-3	403	-0.74%
2022/09/26	2	41.40	18	41.33	40.65	-16	406	-3.94%
2022/09/23	0	0.00	8	42.83	42.60	-8	405	-1.97%
2022/09/22	8	43.23	3	43.07	43.35	5	418	1.20%
2022/09/19	0	0.00	9	43.73	43.50	-9	465	-1.94%
2022/09/16	0	0.00	14	44.28	44.40	-14	546	-2.56%
2022/09/15	7	45.06	5	44.67	44.40	2	598	0.33%
2022/09/14	11	44.30	0	0.00	44.85	11	600	1.83%
2022/09/13	12	44.38	0	0.00	44.45	12	603	1.99%
2022/09/12	1	43.40	3	43.08	43.60	-2	605	-0.33%
2022/09/08	3	42.52	0	0.00	43.10	3	604	0.50%
2022/09/07	13	42.44	2	42.70	42.70	11	607	1.81%
2022/09/06	0	0.00	18	42.79	43.00	-18	608	-2.96%
2022/09/05	0	0.00	6	43.03	42.90	-6	615	-0.97%
2022/09/02	3	43.77	5	43.95	43.45	-2	625	-0.32%
2022/09/01	25	43.80	35	43.89	43.95	-10	624	-1.60%
2022/08/31	7	44.53	21	44.55	44.50	-14	618	-2.26%
2022/08/30	1	44.70	20	44.68	44.95	-19	616	-3.08%
2022/08/29	10	44.06	21	43.69	44.20	-11	616	-1.78%
2022/08/26	83	45.03	8	44.44	44.85	75	614	12.21%
2022/08/25	3	44.07	16	44.41	43.85	-13	604	-2.15%
2022/08/24	13	44.65	62	44.36	44.15	-49	602	-8.13%
2022/08/23	5	43.43	17	43.18	43.50	-12	595	-2.02%
2022/08/22	10	42.51	6	42.71	42.75	4	597	0.67%
2022/08/19	6	42.90	14	43.31	42.90	-8	601	-1.33%
2022/08/18	2	43.40	35	43.33	43.35	-33	631	-5.23%
2022/08/17	20	45.88	65	45.70	45.85	-45	648	-6.94%
2022/08/16	61	45.29	27	45.06	45.40	34	649	5.24%
2022/08/15	85	44.59	35	44.36	44.90	50	654	7.64%
2022/08/12	0	0.00	16	43.39	43.05	-16	651	-2.46%
2022/08/11	49	43.82	14	43.62	43.70	35	648	5.39%
2022/08/10	12	43.64	63	43.47	43.00	-51	640	-7.97%
2022/08/09	6	43.25	6	42.90	43.20	0	627	0.00%
2022/08/08	4	42.43	6	42.55	42.90	-2	624	-0.32%
2022/08/05	59	42.22	10	41.78	42.70	49	623	7.86%
2022/08/04	28	40.22	27	40.71	40.80	1	615	0.16%
2022/08/03	6	42.08	43	41.42	41.35	-37	611	-6.05%
2022/08/02	139	43.02	26	42.71	42.70	113	604	18.71%	大買/鉅額交易
2022/08/01	8	42.69	43	42.57	42.35	-35	588	-5.94%
2022/07/29	92	41.89	15	41.54	42.65	77	582	13.22%
2022/07/28	4	41.03	2	41.18	40.80	2	568	0.35%
2022/07/27	11	41.20	3	40.75	41.30	8	564	1.42%
2022/07/26	2	40.63	16	40.65	40.65	-14	560	-2.50%
2022/07/25	19	40.59	0	0.00	41.00	19	559	3.39%
2022/07/22	19	40.67	0	0.00	40.35	19	557	3.41%
2022/07/21	1	39.55	6	39.54	40.00	-5	556	-0.90%
2022/07/20	0	0.00	20	39.97	39.75	-20	555	-3.60%
2022/07/19	3	40.20	1	40.50	40.50	2	551	0.36%
2022/07/18	0	0.00	1	40.00	40.00	-1	549	-0.18%
2022/07/15	3	40.00	23	40.00	40.00	-20	546	-3.66%
2022/07/14	3	39.87	7	39.97	40.15	-4	545	-0.73%
2022/07/13	55	40.64	8	40.14	40.80	47	540	8.69%
2022/07/12	0	0.00	28	38.49	38.55	-28	528	-5.30%
2022/07/11	4	39.30	35	39.99	39.35	-31	520	-5.96%
2022/07/08	20	41.32	2	41.13	41.15	18	511	3.52%
2022/07/07	24	39.81	10	39.93	40.20	14	498	2.81%
2022/07/06	1	39.15	2	39.53	39.00	-1	493	-0.20%
2022/07/05	11	40.35	14	40.01	40.20	-3	490	-0.61%
2022/07/01	7	39.20	19	39.55	38.60	-12	479	-2.50%
2022/06/30	42	40.91	26	41.77	40.30	16	471	3.39%
2022/06/29	42	42.97	19	42.67	42.95	23	457	5.03%
2022/06/28	49	43.67	56	43.43	43.00	-7	446	-1.57%
2022/06/27	91	42.99	26	42.96	43.15	65	428	15.18%
2022/06/24	52	43.61	225	43.32	42.70	-173	406	-42.59%	大賣/鉅額交易
2022/06/23	248	40.85	43	41.87	41.60	205	323	63.40%	大買/鉅額交易
2022/06/22	16	39.55	9	39.07	39.20	7	268	2.60%
2022/06/21	60	38.52	3	37.90	39.30	57	263	21.63%
2022/06/20	17	37.20	16	37.58	36.65	1	257	0.39%
2022/06/17	7	38.73	0	0.00	38.70	7	251	2.78%
2022/06/16	22	39.68	3	39.65	38.85	19	250	7.58%
2022/06/15	8	39.02	1	38.95	39.30	7	246	2.84%
2022/06/14	3	38.98	36	39.50	38.75	-33	243	-13.56%
2022/06/13	10	40.65	5	40.40	40.80	5	233	2.15%
2022/06/10	0	0.00	12	39.05	39.70	-12	219	-5.46%
2022/06/09	2	39.28	0	0.00	39.45	2	217	0.92%
2022/06/07	9	39.00	0	0.00	39.00	9	216	4.16%
2022/06/06	0	0.00	1	39.20	39.10	-1	211	-0.47%
2022/06/01	0	0.00	16	40.23	40.00	-16	207	-7.71%
2022/05/31	6	39.78	6	39.95	39.60	0	202	0.00%
2022/05/30	2	40.30	6	40.00	39.75	-4	197	-2.02%
2022/05/27	13	40.37	16	40.45	39.90	-3	191	-1.57%
2022/05/26	71	41.81	123	41.60	40.40	-52	182	-28.51%	大賣/
2022/05/25	63	40.27	3	39.55	40.85	60	145	41.31%
2022/05/24	26	39.81	35	40.19	38.65	-9	118	-7.58%
2022/05/23	40	39.81	40	39.47	39.85	0	100	0.00%
2022/05/20	34	39.52	30	39.49	39.10	4	82	4.83%
2022/05/19	3	37.40	0	0.00	38.15	3	59	5.05%
2022/05/18	8	37.29	1	36.80	37.55	7	56	12.45%
2022/05/17	4	36.95	2	36.88	36.70	2	53	3.74%
2022/05/16	1	36.00	4	36.33	36.65	-3	50	-5.89%
2022/05/13	2	35.88	2	35.78	36.00	0	49	0.00%
2022/05/06	1	35.30	2	35.15	35.25	-1	46	-2.15%
2022/04/29	0	0.00	1	35.25	35.55	-1	46	-2.16%
2022/04/28	2	35.15	0	0.00	35.60	2	44	4.51%
2022/04/22	0	0.00	1	36.15	35.95	-1	40	-2.47%
2022/04/20	0	0.00	2	34.83	35.00	-2	39	-5.08%
2022/04/14	1	34.75	0	0.00	35.15	1	34	2.86%
2022/03/31	2	34.85	0	0.00	35.05	2	33	6.00%
2022/03/24	1	35.15	0	0.00	35.20	1	33	2.97%
2022/03/23	0	0.00	2	35.00	34.95	-2	33	-6.04%
2022/03/17	6	34.10	0	0.00	34.10	6	33	18.01%
2022/03/15	0	0.00	1	34.20	33.85	-1	37	-2.69%
2022/03/01	1	34.30	0	0.00	34.20	1	38	2.63%
2022/02/16	0	0.00	1	34.75	34.50	-1	40	-2.48%
2022/02/15	0	0.00	2	34.63	34.55	-2	40	-4.93%
2022/02/09	2	34.33	0	0.00	34.40	2	39	5.08%
2022/01/26	1	34.00	0	0.00	34.00	1	39	2.53%
2022/01/24	2	33.80	0	0.00	33.85	2	39	5.10%
2022/01/19	1	33.95	0	0.00	33.90	1	39	2.54%
2021/12/28	1	34.80	0	0.00	34.70	1	38	2.60%
2021/12/27	2	34.85	0	0.00	34.85	2	38	5.19%
2021/11/01	1	34.10	0	0.00	34.45	1	50	2.00%
2021/10/26	3	34.15	0	0.00	34.15	3	50	5.95%
2021/10/20	1	34.40	0	0.00	34.45	1	56	1.77%
2021/10/08	3	34.55	0	0.00	34.65	3	72	4.17%
2021/10/01	0	0.00	4	34.84	34.45	-4	94	-4.22%
2021/09/28	0	0.00	1	35.20	35.20	-1	103	-0.96%
2021/09/22	1	34.45	1	34.70	34.40	0	121	0.00%
2021/09/16	0	0.00	2	34.70	34.75	-2	130	-1.53%
2021/09/09	0	0.00	3	34.93	35.20	-3	144	-2.08%
2021/09/08	4	35.40	0	0.00	35.20	4	143	2.78%
2021/09/06	1	35.50	0	0.00	35.50	1	147	0.68%
2021/09/03	2	35.90	0	0.00	36.00	2	148	1.35%
2021/09/01	2	36.08	0	0.00	36.10	2	148	1.34%
2021/08/31	0	0.00	1	35.90	36.10	-1	148	-0.67%
2021/08/20	0	0.00	3	36.48	36.60	-3	160	-1.87%
2021/08/19	3	36.57	8	36.52	36.40	-5	160	-3.11%
2021/08/18	4	36.80	7	36.69	36.90	-3	160	-1.86%
2021/08/17	4	36.73	5	36.75	36.80	-1	160	-0.62%
2021/08/16	20	36.51	7	36.49	36.80	13	160	8.09%
2021/08/13	0	0.00	14	37.40	37.30	-14	158	-8.83%
2021/08/12	0	0.00	2	37.63	37.75	-2	158	-1.26%
2021/08/11	0	0.00	2	37.55	37.40	-2	160	-1.25%
2021/08/10	0	0.00	3	37.58	37.55	-3	161	-1.86%
2021/08/09	0	0.00	5	38.01	37.95	-5	165	-3.03%
2021/08/06	0	0.00	1	38.05	38.05	-1	167	-0.60%
2021/08/04	2	38.10	2	38.10	38.10	0	172	0.00%
2021/08/02	1	38.20	0	0.00	38.10	1	176	0.57%
2021/07/30	0	0.00	1	38.30	38.10	-1	178	-0.56%
2021/07/28	0	0.00	3	38.43	38.20	-3	188	-1.59%
2021/07/27	0	0.00	4	38.54	38.45	-4	194	-2.05%
2021/07/26	2	38.55	1	38.40	38.75	1	202	0.49%
2021/07/23	4	38.13	0	0.00	38.35	4	203	1.97%
2021/07/22	5	38.00	2	37.90	37.80	3	205	1.46%
2021/07/21	0	0.00	4	37.80	37.85	-4	210	-1.90%
2021/07/19	1	38.25	0	0.00	38.25	1	212	0.47%
2021/07/16	6	37.96	2	37.95	38.00	4	220	1.82%
2021/07/15	13	38.39	0	0.00	38.40	13	223	5.81%
2021/07/14	9	38.08	0	0.00	38.15	9	225	3.99%
2021/07/13	5	38.13	0	0.00	38.35	5	227	2.20%
2021/07/12	1	38.30	2	37.80	38.20	-1	227	-0.44%
2021/07/08	1	37.95	0	0.00	38.20	1	223	0.45%
2021/07/07	2	38.50	0	0.00	38.60	2	216	0.93%
2021/07/06	0	0.00	4	38.85	38.70	-4	214	-1.87%
2021/06/29	0	0.00	4	38.91	37.90	-4	208	-1.92%
2021/06/28	1	39.50	1	39.70	39.10	0	205	0.00%
2021/06/25	1	40.15	16	39.93	39.55	-15	201	-7.46%
2021/06/24	19	40.01	0	0.00	39.90	19	205	9.24%
2021/06/23	13	37.92	0	0.00	38.40	13	197	6.58%
2021/06/22	9	37.82	0	0.00	37.85	9	195	4.61%
2021/06/21	9	37.81	2	37.83	37.85	7	194	3.60%
2021/06/07	0	0.00	2	37.25	37.45	-2	197	-1.01%
2021/06/04	0	0.00	3	37.50	37.50	-3	198	-1.51%
2021/06/01	1	37.85	0	0.00	37.95	1	199	0.50%
2021/05/31	0	0.00	4	37.83	37.90	-4	196	-2.03%
2021/05/28	10	38.08	2	38.25	38.20	8	192	4.16%
2021/05/27	3	37.72	1	37.90	38.00	2	187	1.07%
2021/05/26	8	37.99	4	38.00	38.05	4	187	2.14%
2021/05/25	0	0.00	1	37.95	37.90	-1	185	-0.54%
2021/05/24	15	37.24	2	37.48	37.70	13	185	7.01%
2021/05/21	2	37.60	2	37.58	37.60	0	185	0.00%
2021/05/20	0	0.00	6	37.01	37.15	-6	187	-3.20%
2021/05/19	2	36.75	17	37.11	36.95	-15	188	-7.97%
2021/05/18	9	36.44	3	37.08	37.70	6	187	3.20%
2021/05/17	3	36.07	1	36.20	36.00	2	186	1.07%
2021/05/14	1	38.25	0	0.00	38.50	1	183	0.55%
2021/05/13	0	0.00	4	38.43	38.50	-4	181	-2.20%
2021/05/12	2	38.53	2	38.53	38.50	0	179	0.00%
2021/05/11	0	0.00	12	39.14	39.25	-12	177	-6.76%
2021/05/10	0	0.00	9	39.74	39.80	-9	174	-5.16%
2021/05/07	2	39.80	0	0.00	39.75	2	175	1.14%
2021/05/06	11	39.69	12	39.59	39.75	-1	174	-0.57%
2021/05/05	14	39.94	1	40.10	40.15	13	169	7.67%
2021/05/04	17	40.04	5	39.82	40.00	12	165	7.25%
2021/05/03	0	0.00	8	40.23	40.30	-8	158	-5.05%
2021/04/29	10	40.86	11	40.86	40.80	-1	153	-0.65%
2021/04/28	2	40.85	12	41.18	40.75	-10	150	-6.62%
2021/04/27	40	41.47	1	41.25	41.55	39	148	26.26%
2021/04/26	1	41.60	4	41.49	41.45	-3	144	-2.07%
2021/04/23	0	0.00	19	41.03	41.50	-19	144	-13.14%
2021/04/22	1	42.45	74	41.66	41.05	-73	145	-50.30%
2021/04/21	22	41.58	18	42.24	42.35	4	140	2.85%
2021/04/20	28	40.88	4	40.75	41.20	24	134	17.79%
2021/04/19	21	40.68	1	40.60	40.65	20	141	14.13%
2021/04/16	32	40.56	0	0.00	40.75	32	145	22.05%
2021/04/15	1	40.15	1	40.40	40.45	0	148	0.00%
2021/04/14	0	0.00	24	40.08	40.50	-24	156	-15.35%
2021/04/13	14	40.83	0	0.00	40.55	14	163	8.55%
2021/04/12	3	40.90	5	40.70	40.60	-2	184	-1.08%
2021/04/09	0	0.00	11	40.49	40.70	-11	209	-5.25%
2021/04/08	7	40.84	2	40.80	40.80	5	211	2.36%
2021/04/07	14	40.55	0	0.00	40.80	14	212	6.60%
2021/04/06	8	40.30	0	0.00	40.30	8	218	3.67%
2021/04/01	2	40.18	4	40.19	40.15	-2	237	-0.84%
2021/03/31	0	0.00	7	40.29	40.15	-7	237	-2.95%
2021/03/30	5	40.30	0	0.00	40.40	5	233	2.14%
2021/03/29	1	40.55	18	40.40	40.50	-17	231	-7.34%
2021/03/26	3	40.72	3	40.85	40.90	0	226	0.00%
2021/03/25	0	0.00	1	41.05	41.00	-1	225	-0.44%
2021/03/23	6	41.04	0	0.00	41.00	6	227	2.64%
2021/03/22	7	41.54	2	41.30	41.70	5	227	2.20%
2021/03/19	0	0.00	7	41.33	41.50	-7	226	-3.09%
2021/03/18	2	40.63	0	0.00	41.50	2	225	0.89%
2021/03/17	1	40.50	5	40.39	40.55	-4	223	-1.79%
2021/03/16	1	40.10	0	0.00	40.15	1	223	0.45%
2021/03/11	9	40.33	0	0.00	40.20	9	231	3.89%
2021/03/10	4	40.50	0	0.00	40.40	4	233	1.71%
2021/03/09	8	40.13	0	0.00	40.30	8	235	3.40%
2021/03/08	11	39.68	0	0.00	39.80	11	236	4.66%
2021/03/05	5	39.71	0	0.00	39.85	5	236	2.11%
2021/03/04	9	39.73	4	39.70	39.85	5	238	2.10%
2021/03/03	5	39.77	1	39.90	39.80	4	239	1.67%
2021/03/02	7	39.85	0	0.00	39.45	7	240	2.91%
2021/02/26	7	40.02	6	40.00	39.80	1	242	0.41%
2021/02/25	1	40.45	0	0.00	40.15	1	243	0.41%
2021/02/24	0	0.00	2	40.58	40.25	-2	243	-0.82%
2021/02/23	5	40.60	0	0.00	40.55	5	244	2.04%
2021/02/22	5	40.33	0	0.00	40.10	5	246	2.03%
2021/02/19	0	0.00	2	39.95	40.00	-2	246	-0.81%
2021/02/18	5	39.94	1	39.90	39.90	4	246	1.62%
2021/02/17	2	39.53	5	39.39	39.60	-3	246	-1.22%
2021/02/05	4	39.31	0	0.00	39.25	4	246	1.62%
2021/02/04	2	39.45	4	39.44	39.30	-2	247	-0.81%
2021/02/03	0	0.00	2	39.83	39.60	-2	251	-0.80%
2021/02/02	1	39.85	0	0.00	39.85	1	254	0.39%
2021/02/01	0	0.00	7	39.77	39.75	-7	258	-2.71%
2021/01/29	2	40.85	10	40.71	40.35	-8	258	-3.10%
2021/01/28	0	0.00	5	41.03	40.75	-5	258	-1.93%
2021/01/27	1	40.85	0	0.00	40.90	1	259	0.39%
2021/01/26	0	0.00	3	41.18	41.00	-3	258	-1.16%
2021/01/25	0	0.00	2	41.18	41.25	-2	258	-0.77%
2021/01/22	0	0.00	30	40.46	40.75	-30	259	-11.56%
2021/01/21	0	0.00	13	40.90	40.70	-13	256	-5.07%
2021/01/20	1	40.90	23	41.08	40.65	-22	259	-8.49%
2021/01/19	5	41.79	1	41.60	41.30	4	257	1.55%
2021/01/18	3	41.53	3	41.67	41.65	0	255	0.00%
2021/01/15	5	41.61	1	41.65	41.80	4	254	1.57%
2021/01/14	0	0.00	6	42.09	42.20	-6	250	-2.39%
2021/01/13	7	42.07	0	0.00	41.50	7	248	2.82%
2021/01/12	24	42.48	0	0.00	41.45	24	244	9.81%
2021/01/11	7	42.97	1	44.05	42.60	6	235	2.55%
2021/01/08	18	44.33	0	0.00	43.95	18	230	7.81%
2021/01/07	6	44.90	2	45.70	45.15	4	225	1.77%
2021/01/06	4	43.81	6	44.68	44.00	-2	233	-0.86%
2021/01/05	5	45.16	27	45.94	45.40	-22	230	-9.52%
2021/01/04	42	43.60	24	45.53	45.30	18	209	8.60%
2020/12/31	5	42.01	0	0.00	42.40	5	184	2.72%
2020/12/30	3	42.55	1	42.75	42.35	2	185	1.08%
2020/12/29	0	0.00	21	42.88	42.60	-21	187	-11.20%
2020/12/28	16	41.45	25	43.37	43.75	-9	179	-5.01%
2020/12/25	4	40.80	0	0.00	41.15	4	165	2.42%
2020/12/24	6	40.98	0	0.00	41.05	6	167	3.58%
2020/12/22	1	41.00	5	41.15	40.65	-4	177	-2.25%
2020/12/21	0	0.00	2	41.18	41.20	-2	180	-1.11%
2020/12/17	0	0.00	3	41.72	41.50	-3	184	-1.63%
2020/12/16	0	0.00	2	41.78	41.70	-2	193	-1.03%
2020/12/15	1	41.85	2	41.88	42.15	-1	217	-0.46%
2020/12/14	1	42.20	0	0.00	42.45	1	224	0.45%
2020/12/11	2	42.28	4	42.06	42.25	-2	232	-0.86%
2020/12/10	5	42.65	0	0.00	42.60	5	237	2.11%
2020/12/09	0	0.00	10	42.55	42.70	-10	259	-3.86%
2020/12/08	7	41.20	16	41.37	41.35	-9	265	-3.39%
2020/12/07	0	0.00	15	41.65	41.70	-15	264	-5.68%
2020/12/04	0	0.00	7	42.06	42.00	-7	263	-2.66%
2020/12/03	0	0.00	2	42.60	42.30	-2	263	-0.76%
2020/12/02	3	43.12	4	43.03	42.75	-1	265	-0.38%
2020/12/01	0	0.00	12	42.67	42.85	-12	273	-4.38%
2020/11/30	0	0.00	9	42.82	42.75	-9	283	-3.17%
2020/11/26	0	0.00	13	43.25	43.15	-13	350	-3.70%
2020/11/25	17	43.49	14	43.44	43.00	3	367	0.82%
2020/11/24	2	43.35	18	43.20	43.00	-16	383	-4.17%
2020/11/23	3	43.17	10	43.22	43.20	-7	415	-1.68%
2020/11/20	0	0.00	9	43.18	43.25	-9	430	-2.09%
2020/11/19	1	42.85	22	43.24	43.10	-21	435	-4.83%
2020/11/18	5	42.87	14	42.87	42.85	-9	432	-2.08%
2020/11/17	0	0.00	1	42.85	43.00	-1	434	-0.23%
2020/11/16	0	0.00	11	43.40	42.80	-11	439	-2.50%
2020/11/13	2	43.20	9	43.19	42.95	-7	441	-1.59%
2020/11/12	0	0.00	12	43.12	43.20	-12	444	-2.70%
2020/11/11	18	43.71	33	43.33	43.10	-15	445	-3.36%
2020/11/10	27	43.23	26	43.14	43.10	1	441	0.23%
2020/11/09	1	42.10	2	42.30	42.60	-1	438	-0.23%
2020/11/06	1	41.85	0	0.00	41.85	1	434	0.23%
2020/11/05	4	41.89	0	0.00	41.85	4	436	0.92%
2020/11/04	6	42.29	0	0.00	42.10	6	436	1.37%
2020/11/03	3	42.42	1	42.40	42.25	2	437	0.46%
2020/11/02	0	0.00	9	42.22	42.05	-9	441	-2.04%
2020/10/30	0	0.00	6	42.20	42.80	-6	452	-1.33%
2020/10/29	0	0.00	3	42.42	42.40	-3	472	-0.64%
2020/10/28	1	43.20	5	43.09	42.85	-4	489	-0.82%
2020/10/27	1	42.45	3	42.65	42.85	-2	491	-0.41%
2020/10/26	0	0.00	3	42.67	42.60	-3	500	-0.60%
2020/10/23	1	42.95	3	42.75	42.60	-2	501	-0.40%
2020/10/22	1	42.85	1	43.30	42.80	0	503	0.00%
2020/10/21	2	42.80	0	0.00	43.30	2	504	0.40%
2020/10/20	1	42.85	1	42.95	43.00	0	506	0.00%
2020/10/19	0	0.00	1	43.00	42.75	-1	508	-0.20%
2020/10/16	0	0.00	5	42.60	42.50	-5	509	-0.98%
2020/10/15	19	43.13	0	0.00	42.90	19	508	3.74%
2020/10/14	19	43.00	0	0.00	43.50	19	507	3.74%
2020/10/12	1	43.15	0	0.00	42.70	1	513	0.19%
2020/10/07	2	42.50	1	42.45	43.50	1	516	0.19%
2020/10/06	17	42.84	1	42.65	42.60	16	513	3.12%
2020/10/05	2	42.25	1	42.25	42.60	1	511	0.20%
2020/09/30	1	41.10	2	41.45	42.70	-1	515	-0.19%
2020/09/29	9	40.90	3	40.87	40.75	6	517	1.16%
2020/09/28	5	40.93	2	40.95	41.05	3	552	0.54%
2020/09/25	4	40.90	30	41.75	40.80	-26	557	-4.66%
2020/09/24	0	0.00	47	43.20	42.85	-47	554	-8.47%
2020/09/23	0	0.00	2	43.40	44.40	-2	552	-0.36%
2020/09/21	7	44.50	11	45.20	44.50	-4	550	-0.73%
2020/09/18	17	45.70	0	0.00	45.85	17	542	3.14%
2020/09/17	2	45.23	6	45.05	45.00	-4	519	-0.77%
2020/09/16	9	45.06	1	45.10	45.15	8	525	1.52%
2020/09/15	31	45.04	0	0.00	45.20	31	525	5.90%
2020/09/14	23	45.28	21	45.31	44.95	2	543	0.37%
2020/09/11	2	44.10	16	44.43	44.80	-14	524	-2.67%
2020/09/10	0	0.00	4	44.59	44.70	-4	527	-0.76%
2020/09/09	2	43.75	2	44.48	44.70	0	531	0.00%
2020/09/08	0	0.00	3	43.75	44.40	-3	533	-0.56%
2020/09/07	0	0.00	19	44.19	43.75	-19	534	-3.55%
2020/09/04	45	44.26	6	44.15	44.65	39	535	7.28%
2020/09/03	5	45.27	3	45.53	45.00	2	535	0.37%
2020/09/02	47	45.85	46	45.81	45.50	1	527	0.19%
2020/09/01	20	45.79	62	46.18	45.70	-42	517	-8.12%
2020/08/31	13	45.43	0	0.00	45.30	13	470	2.76%
2020/08/28	28	45.51	8	45.28	45.10	20	463	4.32%
2020/08/27	143	44.94	54	44.71	45.75	89	486	18.28%	大買/
2020/08/26	79	42.85	0	0.00	43.60	79	479	16.48%
2020/08/25	44	43.30	4	42.80	43.00	40	475	8.40%
2020/08/24	6	43.10	0	0.00	42.85	6	478	1.25%
2020/08/21	1	42.85	22	42.20	42.85	-21	487	-4.31%
2020/08/20	0	0.00	72	42.01	41.60	-72	499	-14.42%
2020/08/19	0	0.00	7	44.21	44.10	-7	538	-1.30%
2020/08/18	4	44.80	4	44.80	44.95	0	544	0.00%
2020/08/14	2	43.88	0	0.00	44.25	2	556	0.36%
2020/08/12	0	0.00	2	43.70	43.65	-2	625	-0.32%
2020/08/10	1	44.10	2	44.08	43.60	-1	630	-0.16%
2020/08/07	4	45.09	9	45.08	44.50	-5	632	-0.79%
2020/08/06	0	0.00	6	44.94	44.85	-6	633	-0.95%
2020/08/05	26	45.13	3	45.00	45.15	23	633	3.63%
2020/08/04	77	45.26	5	45.16	44.90	72	626	11.49%
2020/08/03	18	44.66	26	44.73	44.65	-8	607	-1.32%
2020/07/31	4	44.80	0	0.00	44.50	4	592	0.68%
2020/07/30	0	0.00	9	44.02	44.60	-9	587	-1.53%
2020/07/29	3	42.33	2	42.68	42.80	1	581	0.17%
2020/07/28	2	42.30	7	42.79	42.30	-5	584	-0.85%
2020/07/27	0	0.00	22	43.48	43.15	-22	591	-3.72%
2020/07/24	2	44.35	1	44.45	43.90	1	594	0.17%
2020/07/23	12	45.49	0	0.00	44.90	12	593	2.02%
2020/07/22	7	45.36	0	0.00	45.00	7	597	1.17%
2020/07/21	14	45.32	1	45.35	45.20	13	597	2.18%
2020/07/20	4	45.49	0	0.00	45.10	4	597	0.67%
2020/07/17	2	45.80	17	45.49	45.30	-15	598	-2.51%
2020/07/16	39	44.34	0	0.00	45.90	39	590	6.60%
2020/07/15	9	43.50	15	43.57	42.90	-6	592	-1.01%
2020/07/14	1	44.20	1	44.10	43.60	0	600	0.00%
2020/07/13	18	44.24	2	43.98	44.45	16	605	2.64%
2020/07/10	1	44.40	12	44.29	44.05	-11	639	-1.72%
2020/07/09	12	46.00	12	45.78	45.10	0	644	0.00%
2020/07/08	0	0.00	22	46.02	45.60	-22	644	-3.42%
2020/07/07	1	46.10	105	45.98	46.00	-104	638	-16.29%	大賣/鉅額交易
2020/07/06	10	44.70	6	45.62	46.60	4	607	0.66%
2020/07/03	1	44.80	0	0.00	44.30	1	615	0.16%
2020/07/02	4	44.55	0	0.00	44.45	4	624	0.64%
2020/07/01	17	44.10	0	0.00	43.95	17	624	2.72%
2020/06/30	7	43.66	0	0.00	43.55	7	625	1.12%
2020/06/29	5	43.72	1	43.70	43.50	4	628	0.64%
2020/06/24	1	44.40	1	44.60	44.55	0	630	0.00%
2020/06/23	30	44.94	2	44.90	44.50	28	648	4.32%
2020/06/22	25	44.80	0	0.00	44.40	25	646	3.86%
2020/06/19	3	45.05	19	45.28	45.05	-16	647	-2.47%
2020/06/18	2	44.70	1	44.55	44.45	1	627	0.16%
2020/06/17	2	44.25	6	44.44	44.80	-4	625	-0.64%
2020/06/16	10	42.86	1	43.20	43.90	9	619	1.45%
2020/06/15	1	42.55	7	42.67	42.05	-6	623	-0.96%
2020/06/12	9	41.34	29	42.13	43.00	-20	623	-3.21%
2020/06/11	4	43.33	9	42.97	42.75	-5	625	-0.80%
2020/06/10	26	44.49	18	44.67	44.10	8	625	1.28%
2020/06/09	5	45.36	0	0.00	45.30	5	626	0.80%
2020/06/08	12	45.74	0	0.00	45.30	12	631	1.90%
2020/06/05	37	46.79	8	46.66	46.25	29	637	4.55%
2020/06/04	53	46.43	6	45.84	46.40	47	634	7.41%
2020/06/03	68	46.24	28	46.16	45.80	40	630	6.35%
2020/06/02	43	45.14	23	45.67	45.25	20	590	3.39%
2020/06/01	2	44.73	8	44.83	44.95	-6	564	-1.06%
2020/05/29	15	43.44	6	43.74	44.20	9	553	1.63%
2020/05/28	18	44.36	41	44.13	43.50	-23	553	-4.15%
2020/05/27	18	44.39	47	44.81	44.00	-29	548	-5.29%
2020/05/26	39	44.59	84	44.33	45.35	-45	540	-8.33%
2020/05/25	3	41.83	12	43.33	43.80	-9	497	-1.81%
2020/05/22	3	42.37	14	42.43	42.00	-11	492	-2.23%
2020/05/21	12	42.80	29	42.96	43.45	-17	489	-3.47%
2020/05/20	2	42.65	21	42.49	43.00	-19	480	-3.96%
2020/05/19	48	40.45	2	41.58	42.00	46	439	10.46%
2020/05/18	40	39.51	2	39.08	39.60	38	416	9.12%
2020/05/15	1	38.45	18	38.60	38.40	-17	412	-4.12%
2020/05/14	0	0.00	49	39.43	38.95	-49	417	-11.73%
2020/05/13	0	0.00	1	39.95	40.05	-1	416	-0.24%
2020/05/12	3	40.25	11	40.10	39.85	-8	420	-1.90%
2020/05/11	19	40.18	0	0.00	40.35	19	425	4.47%
2020/05/08	8	40.15	0	0.00	39.90	8	424	1.89%
2020/05/07	13	39.82	0	0.00	40.00	13	427	3.04%
2020/05/06	1	39.55	22	39.67	39.50	-21	434	-4.84%
2020/05/05	1	39.85	1	40.35	39.75	0	436	0.00%
2020/05/04	0	0.00	3	40.30	40.10	-3	442	-0.68%
2020/04/30	7	41.29	0	0.00	41.30	7	446	1.57%
2020/04/29	7	40.76	0	0.00	40.70	7	447	1.56%
2020/04/28	7	40.66	2	40.55	40.35	5	453	1.10%
2020/04/27	32	40.30	0	0.00	40.25	32	472	6.78%
2020/04/24	9	40.29	2	40.25	40.20	7	483	1.45%
2020/04/23	16	40.55	4	40.54	40.25	12	493	2.43%
2020/04/22	4	40.29	1	40.30	40.45	3	505	0.59%
2020/04/21	5	41.22	15	40.73	40.00	-10	519	-1.93%
2020/04/20	14	41.86	6	41.70	42.00	8	535	1.49%
2020/04/17	26	41.08	30	41.16	41.95	-4	545	-0.73%
2020/04/16	6	41.28	26	41.26	41.20	-20	548	-3.64%
2020/04/15	3	40.37	60	41.09	42.10	-57	559	-10.18%
2020/04/14	34	39.05	0	0.00	39.65	34	544	6.25%
2020/04/13	4	38.43	12	38.42	38.05	-8	556	-1.44%
2020/04/10	0	0.00	7	38.96	39.00	-7	570	-1.23%
2020/04/09	30	38.98	22	39.22	38.85	8	605	1.32%
2020/04/08	3	39.47	76	39.50	39.60	-73	630	-11.59%
2020/04/07	71	37.26	5	37.98	38.50	66	641	10.29%
2020/04/06	14	36.03	2	36.10	36.10	12	652	1.84%
2020/04/01	11	36.47	2	36.43	36.35	9	712	1.26%
2020/03/31	3	36.73	9	36.77	35.95	-6	742	-0.81%
2020/03/30	9	35.89	7	36.19	36.40	2	745	0.27%
2020/03/27	25	37.37	28	37.49	36.80	-3	747	-0.40%
2020/03/26	2	34.13	0	0.00	36.55	2	738	0.27%
2020/03/25	0	0.00	1	34.75	34.65	-1	737	-0.14%
2020/03/24	0	0.00	1	32.90	33.05	-1	769	-0.13%
2020/03/23	3	31.45	9	31.22	31.25	-6	814	-0.74%
2020/03/20	5	32.07	1	32.00	32.45	4	878	0.46%
2020/03/19	0	0.00	28	30.07	29.50	-28	877	-3.19%
2020/03/18	1	33.40	18	33.36	32.70	-17	879	-1.93%
2020/03/17	2	33.50	38	34.27	33.40	-36	914	-3.94%
2020/03/16	21	37.18	25	37.82	35.85	-4	975	-0.41%
2020/03/13	40	37.40	4	38.16	39.00	36	971	3.70%
2020/03/12	34	41.48	32	42.05	41.00	2	962	0.21%
2020/03/11	21	43.43	28	44.64	43.90	-7	958	-0.73%
2020/03/10	6	42.50	18	42.89	43.00	-12	948	-1.27%
2020/03/09	7	44.29	51	44.39	43.65	-44	946	-4.65%
2020/03/06	0	0.00	1	46.80	46.35	-1	942	-0.11%
2020/03/05	1	47.35	0	0.00	47.15	1	945	0.11%
2020/03/04	1	46.80	1	46.90	46.90	0	964	0.00%
2020/03/03	2	47.03	0	0.00	47.35	2	1,029	0.19%
2020/03/02	84	45.65	0	0.00	46.40	84	1,031	8.14%
2020/02/11	5	49.36	6	49.33	49.05	-1	1,018	-0.10%
2020/02/10	21	48.68	0	0.00	48.45	21	1,015	2.07%
2020/02/07	9	50.20	43	50.11	49.35	-34	1,011	-3.36%
2020/02/06	9	50.68	6	50.50	50.20	3	1,005	0.30%
2020/02/05	0	0.00	43	50.70	50.00	-43	1,001	-4.29%
2020/02/04	0	0.00	42	50.58	50.80	-42	993	-4.23%
2020/02/03	53	48.86	4	49.50	49.30	49	990	4.95%
2020/01/31	6	50.37	40	50.79	50.50	-34	985	-3.45%
2020/01/30	63	51.31	10	50.52	50.10	53	989	5.35%
2020/01/20	1	55.30	22	55.49	55.60	-21	1,000	-2.10%
2020/01/17	14	54.94	1	55.20	55.30	13	988	1.32%
2020/01/16	4	56.03	20	56.35	55.70	-16	977	-1.64%
2020/01/15	43	56.01	0	0.00	55.80	43	963	4.46%
2020/01/13	7	54.36	0	0.00	55.00	7	927	0.75%
2020/01/10	25	53.26	0	0.00	53.00	25	904	2.77%
2020/01/09	0	0.00	2	54.35	53.70	-2	906	-0.22%
2020/01/08	0	0.00	2	55.05	54.00	-2	893	-0.22%
2020/01/07	0	0.00	3	54.37	54.40	-3	874	-0.34%
2020/01/06	0	0.00	3	54.67	54.00	-3	856	-0.35%
2020/01/03	0	0.00	3	54.97	55.40	-3	841	-0.36%
2020/01/02	3	54.43	0	0.00	56.50	3	806	0.37%
2019/12/31	0	0.00	2	54.65	54.00	-2	773	-0.26%
2019/12/30	2	53.05	0	0.00	53.30	2	744	0.27%
2019/12/27	2	52.80	0	0.00	53.60	2	723	0.28%
2019/12/26	0	0.00	3	50.97	51.80	-3	662	-0.45%
2019/12/24	0	0.00	2	50.55	50.60	-2	627	-0.32%
2019/12/23	2	50.15	1	51.50	49.95	1	622	0.16%
2019/12/19	1	52.00	2	52.20	51.50	-1	601	-0.17%
2019/12/18	5	49.70	0	0.00	51.30	5	563	0.89%
2019/12/17	8	49.06	9	49.66	49.55	-1	518	-0.19%
2019/12/16	3	47.67	0	0.00	47.95	3	453	0.66%
2019/12/13	2	48.98	4	49.30	47.90	-2	450	-0.44%
2019/12/12	0	0.00	13	49.85	49.30	-13	441	-2.94%
2019/12/11	13	47.94	11	48.82	49.85	2	407	0.49%
2019/12/06	6	45.98	0	0.00	46.00	6	358	1.67%
2019/12/05	6	45.10	0	0.00	45.20	6	361	1.66%
2019/12/04	2	45.18	0	0.00	45.10	2	366	0.55%
2019/12/02	1	45.15	8	45.21	45.20	-7	415	-1.68%
2019/11/29	0	0.00	40	46.52	46.10	-40	413	-9.66%
2019/11/28	38	46.64	0	0.00	48.10	38	404	9.40%
2019/11/27	12	45.23	55	45.14	45.60	-43	344	-12.49%
2019/11/26	1	43.95	14	43.75	43.60	-13	341	-3.80%
2019/11/25	0	0.00	12	44.07	43.90	-12	347	-3.45%
2019/11/22	0	0.00	12	43.97	43.95	-12	363	-3.30%
2019/11/21	2	44.25	31	44.09	44.05	-29	387	-7.48%
2019/11/20	0	0.00	7	44.81	44.70	-7	428	-1.64%
2019/11/19	0	0.00	9	44.97	44.90	-9	452	-1.99%
2019/11/18	1	45.20	0	0.00	45.20	1	491	0.20%
2019/11/14	5	46.40	49	45.97	45.35	-44	625	-7.04%
2019/11/13	4	46.23	7	46.21	46.75	-3	678	-0.44%
2019/11/12	8	46.04	4	45.50	46.15	4	695	0.57%
2019/11/11	8	44.93	5	44.86	44.95	3	689	0.44%
2019/11/06	3	45.30	0	0.00	45.10	3	684	0.44%
2019/11/05	42	45.31	0	0.00	45.10	42	683	6.15%
2019/11/04	3	45.45	1	45.20	45.30	2	680	0.29%
2019/11/01	10	44.88	1	45.00	45.00	9	679	1.32%
2019/10/31	33	45.20	6	45.53	44.80	27	678	3.98%
2019/10/30	23	45.72	1	46.05	45.60	22	673	3.27%
2019/10/29	24	46.24	25	46.21	46.25	-1	669	-0.15%
2019/10/28	8	45.87	20	45.29	47.40	-12	656	-1.83%
2019/10/25	13	44.58	0	0.00	44.80	13	624	2.08%
2019/10/24	4	44.00	0	0.00	43.90	4	620	0.64%
2019/10/23	10	43.85	0	0.00	43.90	10	621	1.61%
2019/10/22	1	44.00	2	43.90	43.90	-1	620	-0.16%
2019/10/21	4	44.04	0	0.00	43.85	4	620	0.65%
2019/10/18	0	0.00	4	44.23	44.15	-4	617	-0.65%
2019/10/17	5	45.77	15	45.31	45.10	-10	614	-1.63%
2019/10/16	26	44.20	1	44.30	44.30	25	598	4.17%
2019/10/15	19	43.94	0	0.00	43.60	19	594	3.19%
2019/10/14	24	44.29	0	0.00	44.15	24	592	4.05%
2019/10/04	0	0.00	9	43.19	43.55	-9	585	-1.54%
2019/09/27	0	0.00	7	42.65	42.60	-7	581	-1.20%
2019/09/23	21	43.73	0	0.00	43.65	21	573	3.66%
2019/09/20	1	43.80	0	0.00	43.80	1	571	0.18%
2019/09/18	1	43.85	0	0.00	43.85	1	565	0.18%
2019/09/11	4	43.85	2	44.40	44.00	2	552	0.36%
2019/09/09	0	0.00	4	46.00	46.30	-4	534	-0.75%
2019/09/04	9	44.38	0	0.00	46.00	9	504	1.78%
2019/08/30	1	44.00	0	0.00	44.00	1	450	0.22%
2019/08/29	0	0.00	2	44.75	44.50	-2	445	-0.45%
2019/08/21	0	0.00	3	45.80	46.20	-3	316	-0.95%
2019/08/19	0	0.00	3	46.50	48.25	-3	218	-1.37%
2019/08/06	1	35.25	1	35.15	35.60	0	71	0.00%
2019/08/05	0	0.00	7	35.79	35.80	-7	71	-9.83%
2019/07/24	0	0.00	8	36.26	36.25	-8	67	-11.88%
2019/07/23	0	0.00	6	36.19	36.20	-6	68	-8.80%
2019/07/19	2	36.15	0	0.00	36.00	2	67	2.97%
2019/07/10	0	0.00	3	36.20	36.20	-3	70	-4.24%
2019/07/02	2	36.15	0	0.00	36.15	2	73	2.72%
2019/07/01	1	36.20	0	0.00	36.15	1	73	1.36%
2019/06/24	8	36.22	0	0.00	36.05	8	76	10.42%
2019/06/21	8	36.07	0	0.00	36.10	8	76	10.42%
2019/06/20	1	35.80	0	0.00	35.80	1	76	1.31%
2019/05/29	0	0.00	5	35.57	35.55	-5	107	-4.64%
2019/05/28	0	0.00	1	35.50	35.65	-1	108	-0.93%
2019/05/21	10	35.64	0	0.00	35.60	10	108	9.23%
2019/04/19	0	0.00	7	34.99	35.00	-7	85	-8.22%
2019/04/18	0	0.00	3	35.00	34.95	-3	85	-3.53%
2019/03/21	0	0.00	3	35.75	35.80	-3	73	-4.07%
2019/02/25	0	0.00	1	35.35	35.10	-1	44	-2.25%
2019/02/21	0	0.00	4	35.04	34.95	-4	44	-8.98%
2019/01/04	0	0.00	1	33.95	34.25	-1	75	-1.33%
2018/10/22	0	0.00	7	36.15	36.15	-7	147	-4.74%
2018/10/19	0	0.00	5	36.10	35.95	-5	147	-3.38%
2018/10/18	0	0.00	7	36.30	36.30	-7	147	-4.74%
2018/10/12	0	0.00	3	35.68	36.20	-3	146	-2.05%
2018/10/05	10	39.45	0	0.00	38.95	10	138	7.19%
2018/10/04	10	39.73	3	39.75	40.05	7	138	5.04%
2018/09/28	0	0.00	2	40.38	40.40	-2	139	-1.43%
2018/09/19	0	0.00	3	38.45	38.45	-3	145	-2.05%
2018/09/13	1	38.30	0	0.00	38.45	1	147	0.68%
2018/09/10	0	0.00	1	38.70	38.20	-1	148	-0.67%
2018/09/07	0	0.00	3	39.70	39.30	-3	145	-2.06%
2018/08/30	0	0.00	1	41.45	41.40	-1	153	-0.65%
2018/08/21	1	43.30	0	0.00	43.30	1	147	0.68%
2018/08/20	1	42.95	0	0.00	43.40	1	145	0.69%
2018/08/03	0	0.00	1	41.75	41.80	-1	98	-1.02%
2018/08/02	0	0.00	1	41.55	41.80	-1	99	-1.01%
2018/07/30	0	0.00	1	41.90	41.95	-1	97	-1.02%
2018/07/26	0	0.00	4	41.45	41.80	-4	97	-4.12%
2018/06/28	1	42.10	0	0.00	42.90	1	87	1.14%
2018/06/22	6	41.41	0	0.00	41.50	6	78	7.65%
2018/06/20	1	41.50	0	0.00	41.35	1	78	1.27%
2018/02/23	1	41.15	0	0.00	41.05	1	114	0.87%
2018/01/29	0	0.00	2	42.80	42.65	-2	128	-1.56%
2018/01/26	0	0.00	2	42.90	42.75	-2	128	-1.56%
2018/01/25	0	0.00	2	43.05	42.75	-2	128	-1.56%
2018/01/22	0	0.00	2	43.45	43.20	-2	129	-1.55%
2018/01/18	0	0.00	4	43.80	43.70	-4	130	-3.07%
2018/01/17	0	0.00	2	42.75	43.55	-2	132	-1.51%
2018/01/16	3	42.65	1	42.50	42.75	2	131	1.52%
2018/01/08	0	0.00	5	43.77	43.60	-5	124	-4.02%