威強電 (3022)-台灣摩根士丹利券商分點個股進出

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

威強電

(3022)

可現股當沖

股價
78.9
漲跌
▼0.1
漲幅
-0.13%
成交量
402張
產業
上市電腦週邊類股
293人加入追蹤

立即追蹤
本地時間:14:30

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

威強電 (3022)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	79.25	1	78.90	78.90	9	815	1.10%
2024/05/02	11	78.77	8	79.00	79.00	3	813	0.37%
2024/04/30	46	79.02	1	79.10	78.90	45	812	5.54%
2024/04/29	15	78.54	0	0.00	78.60	15	809	1.85%
2024/04/26	7	78.30	10	78.24	78.10	-3	809	-0.37%
2024/04/25	13	77.77	3	77.80	77.80	10	810	1.23%
2024/04/24	43	77.37	15	77.45	77.80	28	809	3.46%
2024/04/23	14	76.49	50	76.02	76.60	-36	807	-4.46%
2024/04/22	24	76.58	14	76.08	76.20	10	804	1.24%
2024/04/19	67	77.07	117	76.89	76.60	-50	801	-6.24%	大賣/
2024/04/18	136	78.89	11	78.65	78.50	125	785	15.92%	大買/鉅額交易
2024/04/17	172	78.56	17	77.78	78.40	155	779	19.88%	大買/鉅額交易
2024/04/16	1	78.20	144	77.61	77.20	-143	773	-18.48%	大賣/鉅額交易
2024/04/15	0	0.00	1	79.30	79.30	-1	799	-0.13%
2024/04/12	33	79.96	2.1	79.89	80.20	30.9	798	3.87%
2024/04/11	1	80.40	19	79.61	79.50	-18	795	-2.26%
2024/04/10	14	80.92	14	80.45	80.40	0	795	0.00%
2024/04/09	34	80.67	160	80.17	80.30	-126	797	-15.81%	大賣/鉅額交易
2024/04/08	4	81.95	47	81.80	81.60	-43	785	-5.48%
2024/04/03	17	82.49	14	81.98	82.30	3	784	0.38%
2024/04/02	15.6	82.52	6	82.55	82.10	9.6	782	1.23%
2024/04/01	17	82.65	3	82.90	82.80	14	777	1.80%
2024/03/29	10	82.23	35	81.89	82.30	-25	775	-3.22%
2024/03/28	3	82.97	19	82.74	82.20	-16	770	-2.08%
2024/03/27	38	82.76	7	82.09	83.10	31	764	4.05%
2024/03/26	24	81.83	43	81.97	81.60	-19	754	-2.52%
2024/03/25	34	84.12	125	83.09	82.70	-91	751	-12.11%	大賣/
2024/03/22	59	82.29	14	82.16	81.40	45	727	6.19%
2024/03/21	20.1	81.69	8	81.58	81.80	12.1	720	1.68%
2024/03/20	23	80.77	9	80.56	80.20	14	717	1.95%
2024/03/19	32	79.83	14	79.70	80.20	18	714	2.52%
2024/03/18	14	78.61	44	78.45	78.80	-30	722	-4.15%
2024/03/15	9	79.04	102	78.87	78.90	-93	720	-12.90%	大賣/
2024/03/14	9	78.94	43	79.01	78.80	-34	726	-4.68%
2024/03/13	0	0.00	64	79.80	79.40	-64	739	-8.66%
2024/03/12	3	80.27	53	80.25	80.30	-50	748	-6.68%
2024/03/11	0	0.00	219	79.85	79.70	-219	758	-28.87%	大賣/鉅額交易
2024/03/08	40	84.17	9	83.20	83.00	31	743	4.17%
2024/03/07	0	0.00	25	84.17	83.60	-25	749	-3.34%
2024/03/06	15	84.97	49	84.83	85.00	-34	775	-4.38%
2024/03/05	12	84.73	18	84.73	84.70	-6	850	-0.71%
2024/03/04	13	84.36	3	84.33	84.20	10	850	1.18%
2024/03/01	46	84.25	5	84.44	84.00	41	853	4.81%
2024/02/29	23	83.73	77	83.62	84.20	-54	854	-6.32%
2024/02/27	29	85.41	70	83.78	83.70	-41	847	-4.84%
2024/02/26	5	83.16	31	82.84	83.50	-26	812	-3.20%
2024/02/23	16	83.62	56	83.57	83.00	-40	826	-4.84%
2024/02/22	10	82.39	8	82.48	82.50	2	833	0.24%
2024/02/21	20	82.26	4	82.30	82.10	16	841	1.90%
2024/02/20	45	82.06	2	82.20	82.20	43	847	5.07%
2024/02/19	70	82.17	1	81.90	82.20	69	847	8.14%
2024/02/16	6	81.47	20	81.56	81.70	-14	853	-1.64%
2024/02/15	61	80.80	43	80.58	80.90	18	857	2.10%
2024/02/05	38	78.57	35	78.45	79.60	3	850	0.35%
2024/02/02	13	78.22	29	78.04	77.90	-16	851	-1.88%
2024/02/01	11	78.00	13	77.95	77.80	-2	868	-0.23%
2024/01/31	10	78.03	26	78.00	78.00	-16	903	-1.77%
2024/01/30	4	78.60	13	78.42	78.40	-9	941	-0.96%
2024/01/29	12	78.68	36	78.55	78.70	-24	1,006	-2.38%
2024/01/26	0	0.00	46	78.13	78.20	-46	1,010	-4.55%
2024/01/25	0	0.00	28	78.70	78.60	-28	1,015	-2.76%
2024/01/24	0	0.00	44	78.83	78.60	-44	1,018	-4.32%
2024/01/23	0	0.00	60	78.37	78.40	-60	1,024	-5.86%
2024/01/22	2	78.25	8	78.70	78.90	-6	1,027	-0.58%
2024/01/19	2	77.60	0	0.00	77.60	2	1,028	0.19%
2024/01/18	0	0.00	7	76.97	77.30	-7	1,033	-0.68%
2024/01/17	0	0.00	23	77.23	77.30	-23	1,038	-2.22%
2024/01/16	0	0.00	44	78.10	77.80	-44	1,038	-4.24%
2024/01/15	4	78.80	27	78.67	78.60	-23	1,036	-2.22%
2024/01/12	4	78.85	35	78.65	78.50	-31	1,042	-2.97%
2024/01/11	3	78.17	33	78.04	78.70	-30	1,053	-2.85%
2024/01/10	15	77.98	45	77.97	77.60	-30	1,060	-2.83%
2024/01/09	2	81.20	219	80.10	78.80	-217	1,056	-20.53%	大賣/鉅額交易
2024/01/08	6	83.40	27	83.30	83.20	-21	1,024	-2.05%
2024/01/05	14	83.32	28	83.25	83.20	-14	1,031	-1.36%
2024/01/04	9	83.29	10	83.28	83.00	-1	1,049	-0.10%
2024/01/03	0	0.00	18	84.11	84.10	-18	1,092	-1.65%
2024/01/02	1	84.10	38	84.17	84.20	-37	1,092	-3.39%
2023/12/29	1	83.50	1	83.70	84.00	0	1,092	0.00%
2023/12/28	11	83.31	0	0.00	83.20	11	1,094	1.01%
2023/12/27	4	83.48	0	0.00	83.50	4	1,096	0.36%
2023/12/26	2	83.00	5	83.28	83.40	-3	1,097	-0.27%
2023/12/25	8	82.71	7	82.57	82.50	1	1,100	0.09%
2023/12/22	1	82.60	12	82.88	82.40	-11	1,105	-1.00%
2023/12/21	0	0.00	16	82.79	82.90	-16	1,110	-1.44%
2023/12/20	46	83.31	249	83.20	83.10	-203	1,113	-18.22%	大賣/鉅額交易
2023/12/19	87	82.45	0	0.00	82.30	87	1,105	7.87%
2023/12/18	7	83.84	147	83.28	83.10	-140	1,101	-12.71%	大賣/鉅額交易
2023/12/15	29	84.62	9	84.13	84.20	20	1,097	1.82%
2023/12/14	52	84.04	0	0.00	83.90	52	1,094	4.75%
2023/12/13	11	83.61	359	83.47	83.20	-348	1,088	-31.97%	大賣/鉅額交易
2023/12/12	0	0.00	55	83.94	83.70	-55	1,079	-5.10%
2023/12/11	35	83.93	0	0.00	83.80	35	1,087	3.22%
2023/12/08	32	84.34	26	84.32	84.20	6	1,083	0.55%
2023/12/07	90	85.21	8	85.15	84.30	82	1,069	7.66%
2023/12/06	14	86.24	189	86.04	85.80	-175	1,062	-16.48%	大賣/鉅額交易
2023/12/05	85	85.28	2	85.15	85.20	83	1,056	7.86%
2023/12/04	110	86.89	0	0.00	86.60	110	1,042	10.56%	大買/鉅額交易
2023/12/01	68	87.05	123.5	86.99	87.10	-55.5	1,028	-5.39%	大賣/
2023/11/30	481	86.45	67	85.65	86.70	414	999	41.44%	大買/鉅額交易
2023/11/29	23	82.88	12	82.99	83.00	11	914	1.20%
2023/11/28	51	81.93	0	0.00	82.60	51	920	5.54%
2023/11/27	62	81.59	6	81.85	81.10	56	937	5.97%
2023/11/24	21	82.47	3	82.63	82.60	18	943	1.91%
2023/11/22	97	83.25	8	83.03	82.80	89	959	9.27%
2023/11/21	105	82.48	1	81.10	82.50	104	945	11.00%	大買/鉅額交易
2023/11/20	67	80.81	1	81.10	81.10	66	923	7.14%
2023/11/17	69	79.53	0	0.00	79.60	69	917	7.52%
2023/11/16	30	78.43	0	0.00	78.40	30	911	3.29%
2023/11/15	12	78.83	22	78.64	78.60	-10	907	-1.10%
2023/11/14	39	78.02	143	78.06	78.30	-104	906	-11.47%	大賣/鉅額交易
2023/11/13	19	77.82	1	77.90	77.60	18	907	1.98%
2023/11/10	7	77.36	1	77.50	77.40	6	912	0.66%
2023/11/09	63	77.86	129	77.44	77.50	-66	913	-7.23%	大賣/
2023/11/08	77	78.09	123	77.94	78.10	-46	909	-5.06%	大賣/
2023/11/07	29	76.55	90	76.09	76.80	-61	887	-6.87%
2023/11/06	54	75.88	155	75.17	75.20	-101	874	-11.55%	大賣/鉅額交易
2023/11/03	2	70.20	28	70.19	70.30	-26	818	-3.18%
2023/11/02	49	69.81	53	69.95	69.90	-4	846	-0.47%
2023/11/01	18	68.19	123	68.21	68.10	-105	891	-11.78%	大賣/鉅額交易
2023/10/31	78	69.46	8	69.10	68.50	70	904	7.74%
2023/10/30	28	70.27	9	69.89	69.60	19	925	2.05%
2023/10/27	21	70.19	71	70.03	69.80	-50	935	-5.35%
2023/10/26	34	70.11	3	69.97	70.00	31	953	3.25%
2023/10/25	32	71.02	1	70.70	70.80	31	967	3.21%
2023/10/24	67	70.10	3	70.23	70.80	64	987	6.48%
2023/10/23	35	70.76	1	70.00	69.90	34	1,004	3.38%
2023/10/20	19	69.77	12	69.08	70.00	7	1,023	0.68%
2023/10/19	25	69.96	3	70.50	70.50	22	1,034	2.13%
2023/10/18	0	0.00	25	70.49	70.00	-25	1,037	-2.41%
2023/10/17	0	0.00	3	72.37	72.00	-3	1,036	-0.29%
2023/10/16	8	72.91	46	72.54	72.60	-38	1,074	-3.54%
2023/10/13	7	74.80	32	74.05	74.10	-25	1,116	-2.24%
2023/10/12	374	75.18	168	75.04	75.50	206	1,156	17.81%	大買/大賣/鉅額交易
2023/10/11	273	73.13	371	73.84	73.10	-98	1,186	-8.26%	大買/大賣/
2023/10/06	0	0.00	267	78.49	78.40	-267	1,185	-22.52%	大賣/鉅額交易
2023/10/05	9	79.66	51	79.25	79.00	-42	1,204	-3.49%
2023/10/04	17	79.07	19	78.90	79.50	-2	1,241	-0.16%
2023/10/03	24	79.90	36	79.71	79.80	-12	1,380	-0.87%
2023/10/02	51	80.01	43	80.01	80.10	8	1,415	0.57%
2023/09/28	43	79.94	46	79.40	79.20	-3	1,470	-0.20%
2023/09/27	1	79.90	76	79.21	79.00	-75	1,564	-4.79%
2023/09/26	15	80.56	87	80.44	80.20	-72	1,637	-4.40%
2023/09/25	7	80.40	93	80.21	80.70	-86	1,691	-5.08%
2023/09/22	19	79.27	56	79.03	79.40	-37	1,713	-2.16%
2023/09/21	1	79.00	98	78.62	78.30	-97	1,731	-5.60%
2023/09/20	3	79.73	50	79.56	79.70	-47	1,746	-2.69%
2023/09/19	15	81.27	124	80.39	80.10	-109	1,786	-6.10%	大賣/鉅額交易
2023/09/18	0	0.00	98	80.42	80.50	-98	1,801	-5.44%
2023/09/15	2	80.85	21	80.86	81.00	-19	1,815	-1.05%
2023/09/14	49	81.83	112	81.66	81.90	-63	1,830	-3.44%	大賣/
2023/09/13	31	80.22	45	80.27	80.50	-14	1,872	-0.75%
2023/09/12	0	0.00	29	80.00	79.90	-29	2,028	-1.43%
2023/09/11	3	79.93	103	80.20	79.70	-100	2,358	-4.24%	大賣/
2023/09/08	45	81.48	0	0.00	81.20	45	2,589	1.74%
2023/09/07	67	82.11	31	81.60	81.50	36	2,639	1.36%
2023/09/06	40	82.12	21	82.09	82.00	19	2,652	0.72%
2023/09/05	44	81.88	21	81.82	81.80	23	2,675	0.86%
2023/09/04	31	81.19	63	80.93	81.20	-32	2,724	-1.17%
2023/09/01	9	81.63	163	81.09	80.80	-154	2,749	-5.60%	大賣/鉅額交易
2023/08/31	7	81.46	10	81.32	81.50	-3	2,782	-0.11%
2023/08/30	74	79.31	14	79.46	79.40	60	2,790	2.15%
2023/08/29	31	77.48	26	77.49	77.80	5	2,829	0.18%
2023/08/28	0	0.00	152	77.32	76.80	-152	2,862	-5.31%	大賣/鉅額交易
2023/08/25	0	0.00	52	78.31	78.40	-52	2,861	-1.82%
2023/08/24	36	80.15	18	79.70	80.00	18	2,880	0.62%
2023/08/23	28	79.53	13	79.01	79.40	15	2,895	0.52%
2023/08/22	11	79.71	19	79.03	78.50	-8	2,920	-0.27%
2023/08/21	8	79.94	2	79.50	79.50	6	2,958	0.20%
2023/08/18	13	80.25	33	79.48	79.30	-20	3,004	-0.67%
2023/08/17	125	80.07	18	80.47	80.60	107	3,042	3.52%	大買/鉅額交易
2023/08/16	74	78.90	88	78.80	79.00	-14	3,101	-0.45%
2023/08/15	22	79.04	0	0.00	79.00	22	3,221	0.68%
2023/08/14	0	0.00	140	78.41	78.40	-140	3,378	-4.14%	大賣/鉅額交易
2023/08/11	15	81.45	148	80.32	80.10	-133	3,828	-3.47%	大賣/鉅額交易
2023/08/10	10	80.07	234	80.53	80.00	-224	4,214	-5.32%	大賣/鉅額交易
2023/08/09	12	82.43	20	82.65	82.40	-8	4,223	-0.19%
2023/08/08	234	83.06	228	82.49	83.10	6	4,237	0.14%	大買/大賣/
2023/08/07	160	84.23	137	83.95	84.50	23	4,227	0.54%	大買/大賣/
2023/08/04	408	80.45	133	80.05	80.50	275	4,194	6.56%	大買/大賣/鉅額交易
2023/08/02	30	79.98	193	79.72	78.70	-163	4,206	-3.87%	大賣/鉅額交易
2023/08/01	1	81.30	146	81.49	81.20	-145	4,195	-3.46%	大賣/鉅額交易
2023/07/31	18	84.22	132	82.66	82.20	-114	4,189	-2.72%	大賣/鉅額交易
2023/07/28	6	82.98	140	82.63	83.30	-134	4,177	-3.21%	大賣/鉅額交易
2023/07/27	4	83.43	186	83.14	82.80	-182	4,166	-4.37%	大賣/鉅額交易
2023/07/26	305	84.04	110	83.95	84.30	195	4,151	4.70%	大買/大賣/鉅額交易
2023/07/25	79	83.10	28	83.49	83.70	51	4,152	1.23%
2023/07/24	18	81.21	64	81.03	81.10	-46	4,143	-1.11%
2023/07/21	25	81.98	75	81.81	82.20	-50	4,134	-1.21%
2023/07/20	22	83.30	83	83.08	83.10	-61	4,146	-1.47%
2023/07/19	3	82.90	96	83.50	82.80	-93	4,149	-2.24%
2023/07/18	162	87.44	186	87.22	88.30	-24	4,129	-0.58%	大買/大賣/
2023/07/17	44	87.98	211	87.76	88.00	-167	4,120	-4.05%	大賣/鉅額交易
2023/07/14	30	86.12	138	86.85	87.40	-108	4,165	-2.59%	大賣/鉅額交易
2023/07/13	67	84.91	275	84.62	84.40	-208	4,192	-4.96%	大賣/鉅額交易
2023/07/12	94	83.85	219	83.61	83.40	-125	4,156	-3.01%	大賣/鉅額交易
2023/07/11	34	84.24	310	83.98	83.70	-276	4,141	-6.66%	大賣/鉅額交易
2023/07/10	6	90.00	1,698	85.11	83.80	-1,692	4,133	-40.94%	大賣/鉅額交易
2023/07/07	4	94.35	83	93.79	92.90	-79	4,009	-1.97%
2023/07/06	323	95.90	101	95.73	95.00	222	4,020	5.52%	大買/大賣/鉅額交易
2023/07/05	145	96.90	51	96.24	95.30	94	3,997	2.35%	大買/
2023/07/04	223	95.07	47	94.49	94.60	176	3,930	4.48%	大買/鉅額交易
2023/07/03	67	93.39	271	93.08	93.60	-204	3,872	-5.27%	大賣/鉅額交易
2023/06/30	59	89.82	178	89.86	90.10	-119	3,858	-3.08%	大賣/鉅額交易
2023/06/29	0	0.00	128	88.62	88.60	-128	3,939	-3.25%	大賣/鉅額交易
2023/06/28	9	89.30	98	88.52	88.20	-89	3,957	-2.25%
2023/06/27	0	0.00	541	89.50	88.70	-541	3,965	-13.64%	大賣/鉅額交易
2023/06/26	0	0.00	218	91.75	91.00	-218	3,966	-5.50%	大賣/鉅額交易
2023/06/21	0	0.00	108	91.73	91.80	-108	4,018	-2.69%	大賣/鉅額交易
2023/06/20	0	0.00	184	91.16	90.90	-184	4,169	-4.41%	大賣/鉅額交易
2023/06/19	0	0.00	446	91.90	91.10	-446	4,250	-10.49%	大賣/鉅額交易
2023/06/16	0	0.00	993	93.46	91.90	-993	4,230	-23.47%	大賣/鉅額交易
2023/06/15	34	96.70	1,135	97.97	96.70	-1,101	4,091	-26.91%	大賣/鉅額交易
2023/06/14	0	0.00	109	99.98	102.00	-109	3,780	-2.88%	大賣/鉅額交易
2023/06/13	0	0.00	100	92.47	92.80	-100	3,565	-2.80%
2023/06/12	0	0.00	11	90.89	90.80	-11	3,533	-0.31%
2023/06/09	19	91.85	0	0.00	91.70	19	3,549	0.54%
2023/06/08	0	0.00	89	91.17	90.20	-89	3,598	-2.47%
2023/06/07	0	0.00	22	91.89	92.30	-22	3,651	-0.60%
2023/06/06	0	0.00	78	91.05	90.80	-78	3,787	-2.06%
2023/06/05	0	0.00	16	91.44	91.90	-16	3,928	-0.41%
2023/06/02	0	0.00	376	90.82	90.20	-376	4,058	-9.26%	大賣/鉅額交易
2023/06/01	0	0.00	153	91.29	92.00	-153	4,039	-3.79%	大賣/鉅額交易
2023/05/31	0	0.00	78	89.63	90.10	-78	4,026	-1.94%
2023/05/30	0	0.00	92	89.55	88.80	-92	4,052	-2.27%
2023/05/29	0	0.00	127	91.06	91.20	-127	4,042	-3.14%	大賣/鉅額交易
2023/05/26	0	0.00	411	89.68	89.50	-411	4,057	-10.13%	大賣/鉅額交易
2023/05/25	0	0.00	1	90.70	90.30	-1	4,056	-0.02%
2023/05/24	0	0.00	35	92.06	92.10	-35	4,069	-0.86%
2023/05/23	0	0.00	87	92.11	91.40	-87	4,099	-2.12%
2023/05/22	1	90.60	93	91.09	90.80	-92	4,197	-2.19%
2023/05/19	15	91.30	378	92.60	92.10	-363	4,316	-8.41%	大賣/鉅額交易
2023/05/18	831	95.95	495	95.49	95.40	336	4,288	7.84%	大買/大賣/鉅額交易
2023/05/17	2,447	95.49	47	94.20	97.10	2,400	4,163	57.65%	大買/鉅額交易
2023/05/16	1,685	91.11	16	86.76	93.00	1,669	3,737	44.66%	大買/鉅額交易
2023/05/15	212	84.47	23	83.87	84.60	189	3,358	5.63%	大買/鉅額交易
2023/05/12	215	83.27	55	83.26	83.80	160	3,375	4.74%	大買/鉅額交易
2023/05/11	57.6	82.57	77	82.80	81.90	-19.4	3,402	-0.57%
2023/05/10	64	82.81	20	82.66	82.90	44	3,735	1.18%
2023/05/09	110	82.39	81	82.22	81.70	29	3,797	0.76%	大買/
2023/05/08	61	81.73	77	81.98	81.50	-16	3,779	-0.42%
2023/05/05	16	80.65	16	80.55	80.80	0	3,796	0.00%
2023/05/04	66	79.95	44	79.65	79.90	22	3,799	0.58%
2023/05/03	124	79.56	66	79.22	79.80	58	3,805	1.52%	大買/
2023/05/02	55	78.98	61	78.82	79.00	-6	3,806	-0.16%
2023/04/28	55	78.31	193	78.03	79.00	-138	3,813	-3.62%	大賣/鉅額交易
2023/04/27	28	76.42	102	75.92	76.60	-74	3,824	-1.93%	大賣/
2023/04/26	0	0.00	133	75.66	75.60	-133	3,829	-3.47%	大賣/鉅額交易
2023/04/25	163	75.91	318	76.38	76.00	-155	3,835	-4.04%	大買/大賣/鉅額交易
2023/04/24	6	77.50	194	77.39	77.40	-188	3,822	-4.92%	大賣/鉅額交易
2023/04/21	0	0.00	243	78.92	77.80	-243	3,818	-6.36%	大賣/鉅額交易
2023/04/20	30	80.94	233	81.09	80.20	-203	3,809	-5.33%	大賣/鉅額交易
2023/04/19	171	85.50	541	84.04	82.30	-370	3,812	-9.70%	大買/大賣/鉅額交易
2023/04/18	119	85.40	80	85.06	86.10	39	3,741	1.04%	大買/
2023/04/17	15	83.76	43	83.97	83.40	-28	3,694	-0.76%
2023/04/14	3	84.20	89	84.31	84.10	-86	3,690	-2.33%
2023/04/13	95	84.74	72	84.20	84.40	23	3,690	0.62%
2023/04/12	88	84.76	14	84.73	84.60	74	3,668	2.02%
2023/04/11	199	84.57	69	84.65	83.50	130	3,654	3.56%	大買/鉅額交易
2023/04/10	131	85.64	8	85.60	84.80	123	3,616	3.40%	大買/鉅額交易
2023/04/07	204	85.81	51	85.76	85.80	153	3,608	4.24%	大買/鉅額交易
2023/04/06	278	85.39	107	85.41	85.80	171	3,590	4.76%	大買/大賣/鉅額交易
2023/03/31	269	85.44	6	85.55	85.30	263	3,587	7.33%	大買/鉅額交易
2023/03/30	654	85.64	11	84.76	85.50	643	3,582	17.95%	大買/鉅額交易
2023/03/29	365	83.53	22.2	82.94	83.80	342.8	3,500	9.79%	大買/鉅額交易
2023/03/28	98	83.06	29	82.22	82.20	69	3,511	1.97%
2023/03/27	298	83.54	2	83.45	83.10	296	3,503	8.45%	大買/鉅額交易
2023/03/24	750	83.40	116	83.19	84.20	634	3,519	18.01%	大買/大賣/鉅額交易
2023/03/23	398	83.86	101	83.16	84.00	297	3,552	8.36%	大買/大賣/鉅額交易
2023/03/22	251	80.25	159	80.50	81.30	92	3,438	2.68%	大買/大賣/
2023/03/21	240.2	76.28	151	76.56	77.40	89.2	3,393	2.63%	大買/大賣/
2023/03/20	112	75.08	133	75.00	75.30	-21	3,450	-0.61%	大買/大賣/
2023/03/17	226	74.47	128	74.13	74.10	98	3,507	2.79%	大買/大賣/
2023/03/16	357	73.54	287	73.42	73.20	70	3,572	1.96%	大買/大賣/
2023/03/15	167	74.21	335	74.53	73.70	-168	3,576	-4.70%	大買/大賣/鉅額交易
2023/03/14	62	74.09	340	73.86	73.30	-278	3,592	-7.74%	大賣/鉅額交易
2023/03/13	337	75.17	574	75.21	75.00	-237	3,589	-6.60%	大買/大賣/鉅額交易
2023/03/10	19	77.92	1,121	80.00	77.80	-1,102	3,548	-31.05%	大賣/鉅額交易
2023/03/09	361	85.50	496	84.14	83.40	-135	3,502	-3.85%	大買/大賣/鉅額交易
2023/03/08	203	83.63	1,297	84.15	83.90	-1,094	3,368	-32.48%	大買/大賣/鉅額交易
2023/03/07	34	85.97	637	85.09	84.30	-603	3,213	-18.76%	大賣/鉅額交易
2023/03/06	77	82.96	110	82.92	82.70	-33	3,080	-1.07%	大賣/
2023/03/03	41	82.57	22	82.26	82.70	19	3,144	0.60%
2023/03/02	27	82.06	101	82.63	81.70	-74	3,288	-2.25%	大賣/
2023/03/01	69	82.51	19	82.43	82.40	50	3,324	1.50%
2023/02/24	24	83.20	88	82.96	81.80	-64	3,336	-1.92%
2023/02/23	22	83.87	2	83.60	83.80	20	3,333	0.60%
2023/02/22	24	82.27	39	81.64	82.90	-15	3,372	-0.44%
2023/02/21	0	0.00	181	84.20	83.30	-181	3,468	-5.22%	大賣/鉅額交易
2023/02/20	5	85.62	197	85.97	84.50	-192	3,523	-5.45%	大賣/鉅額交易
2023/02/17	134	85.38	1	86.90	86.70	133	3,454	3.85%	大買/鉅額交易
2023/02/16	27	81.59	231	81.50	81.70	-204	3,299	-6.18%	大賣/鉅額交易
2023/02/15	17	79.62	21	79.24	80.60	-4	3,229	-0.12%
2023/02/14	25	79.68	24	80.20	79.00	1	3,214	0.03%
2023/02/13	119	78.70	93	78.18	78.90	26	3,216	0.81%	大買/
2023/02/10	96	77.86	45	79.28	77.70	51	3,242	1.57%
2023/02/09	71	78.74	81	78.40	79.00	-10	3,216	-0.31%
2023/02/08	159	80.29	773	80.44	79.00	-614	3,189	-19.25%	大買/大賣/鉅額交易
2023/02/07	144	76.62	13	78.63	80.40	131	2,855	4.59%	大買/鉅額交易
2023/02/06	88	73.32	20	73.58	73.10	68	2,792	2.44%
2023/02/03	23	75.30	43	74.37	74.60	-20	2,791	-0.72%
2023/02/02	38	74.77	10	74.51	74.60	28	2,768	1.01%
2023/02/01	17	74.43	12	74.13	74.20	5	2,761	0.18%
2023/01/31	37	73.92	15	73.84	74.00	22	2,755	0.80%
2023/01/30	12	73.75	36	73.81	73.70	-24	2,757	-0.87%
2023/01/17	69	73.65	49	73.07	73.10	20	2,752	0.73%
2023/01/16	242	70.96	11	71.05	71.50	231	2,734	8.45%	大買/鉅額交易
2023/01/13	32	70.66	70	70.03	69.10	-38	2,742	-1.39%
2023/01/12	10	70.13	22	71.12	71.00	-12	2,745	-0.44%
2023/01/11	43	70.41	1	70.40	70.00	42	2,751	1.53%
2023/01/10	52	70.65	0	0.00	70.00	52	2,761	1.88%
2023/01/09	13	71.77	22	72.18	71.70	-9	2,780	-0.32%
2023/01/06	28	74.76	38	74.06	73.80	-10	2,768	-0.36%
2023/01/05	59.8	74.33	112	74.07	73.80	-52.2	2,793	-1.87%	大賣/
2023/01/04	36	73.08	15	73.44	73.80	21	2,810	0.75%
2023/01/03	49	71.09	12	71.59	72.10	37	2,839	1.30%
2022/12/30	94	71.73	49	71.89	70.80	45	2,846	1.58%
2022/12/29	92	71.42	15	71.59	71.50	77	2,855	2.70%
2022/12/28	135	72.68	11	72.74	72.20	124	2,889	4.29%	大買/鉅額交易
2022/12/27	123	73.32	45	73.10	73.30	78	2,923	2.67%	大買/
2022/12/26	74	73.35	43	73.55	72.90	31	2,926	1.06%
2022/12/23	117	74.55	39	74.59	74.00	78	2,975	2.62%	大買/
2022/12/22	180	75.57	67	75.74	75.10	113	3,005	3.76%	大買/鉅額交易
2022/12/21	68	76.79	37	76.47	76.40	31	3,028	1.02%
2022/12/20	341	76.85	146	76.94	75.50	195	3,069	6.35%	大買/大賣/鉅額交易
2022/12/19	144	75.99	63	75.96	75.90	81	3,126	2.59%	大買/
2022/12/16	263	75.27	21	75.79	74.80	242	3,262	7.42%	大買/鉅額交易
2022/12/15	129	78.25	159	75.91	78.40	-30	3,325	-0.90%	大買/大賣/
2022/12/14	190	79.40	13	78.67	79.90	177	3,340	5.30%	大買/鉅額交易
2022/12/13	69	78.19	51	78.27	77.00	18	3,546	0.51%
2022/12/12	329	80.82	330	80.44	79.30	-1	3,504	-0.03%	大買/大賣/
2022/12/09	196	78.79	112	78.17	78.90	84	3,519	2.39%	大買/大賣/
2022/12/08	338	77.69	146	75.67	77.80	192	3,578	5.36%	大買/大賣/鉅額交易
2022/12/07	157	75.08	48	74.89	74.90	109	3,578	3.05%	大買/鉅額交易
2022/12/06	313	75.88	3	75.80	76.00	310	3,681	8.42%	大買/鉅額交易
2022/12/05	218	75.41	9	75.01	74.70	209	3,842	5.44%	大買/鉅額交易
2022/12/02	224	75.04	78	74.81	75.40	146	3,986	3.66%	大買/鉅額交易
2022/12/01	293	73.34	7	73.86	73.70	286	4,005	7.14%	大買/鉅額交易
2022/11/30	262	71.46	12	72.00	71.70	250	4,027	6.21%	大買/鉅額交易
2022/11/29	222	70.53	59	70.68	70.70	163	4,040	4.03%	大買/鉅額交易
2022/11/28	287	71.13	131	71.11	71.50	156	4,070	3.83%	大買/大賣/鉅額交易
2022/11/25	446	71.49	64	71.31	71.20	382	4,145	9.21%	大買/鉅額交易
2022/11/24	354	70.42	264	69.00	70.50	90	4,139	2.17%	大買/大賣/
2022/11/23	166	67.80	244	68.28	67.90	-78	4,151	-1.88%	大買/大賣/
2022/11/22	198	67.08	22	67.60	67.80	176	4,129	4.26%	大買/鉅額交易
2022/11/21	172	66.85	1	66.90	67.20	171	4,149	4.12%	大買/鉅額交易
2022/11/18	269	66.36	21	67.27	66.20	248	4,276	5.80%	大買/鉅額交易
2022/11/17	385	67.13	490	66.63	67.10	-105	4,283	-2.45%	大買/大賣/鉅額交易
2022/11/16	215	63.13	174	64.20	64.60	41	4,271	0.96%	大買/大賣/
2022/11/15	80	61.39	303	61.11	60.80	-223	4,265	-5.23%	大賣/鉅額交易
2022/11/14	164	59.50	16	60.71	60.30	148	4,204	3.52%	大買/鉅額交易
2022/11/11	40	58.57	90	58.67	58.50	-50	4,192	-1.19%
2022/11/10	79	58.22	2	57.70	58.40	77	4,190	1.84%
2022/11/09	34	58.28	94	58.53	58.20	-60	4,238	-1.42%
2022/11/08	81	59.19	150	59.05	58.80	-69	4,218	-1.64%	大賣/
2022/11/07	20	57.49	48	57.83	58.30	-28	4,191	-0.67%
2022/11/04	10	56.25	49	56.13	56.40	-39	4,217	-0.92%
2022/11/03	26	55.93	43	56.00	56.10	-17	4,226	-0.40%
2022/11/02	130	54.53	8	54.93	55.10	122	4,261	2.86%	大買/鉅額交易
2022/11/01	170	53.69	0	0.00	53.70	170	4,340	3.92%	大買/鉅額交易
2022/10/31	96	52.90	11	53.22	53.00	85	4,372	1.94%
2022/10/28	46	51.72	0	0.00	51.40	46	4,433	1.04%
2022/10/27	70	52.43	15	52.82	52.80	55	4,458	1.23%
2022/10/26	112	51.35	0	0.00	51.60	112	4,468	2.51%	大買/鉅額交易
2022/10/25	46	51.80	1	53.50	51.50	45	4,473	1.01%
2022/10/24	159	53.31	3	53.03	53.10	156	4,488	3.48%	大買/鉅額交易
2022/10/21	153	51.86	300	51.86	51.40	-147	4,513	-3.26%	大買/大賣/鉅額交易
2022/10/20	126	53.17	0	0.00	53.50	126	4,541	2.77%	大買/鉅額交易
2022/10/19	93	54.97	1	55.90	54.50	92	4,559	2.02%
2022/10/18	97	55.62	20	55.58	55.80	77	4,559	1.69%
2022/10/17	181	53.78	4	54.00	54.70	177	4,567	3.87%	大買/鉅額交易
2022/10/14	86	56.32	48	56.11	55.50	38	4,564	0.83%
2022/10/13	172	54.22	99	54.40	54.20	73	4,585	1.59%	大買/
2022/10/12	446	54.96	1	55.40	55.50	445	4,697	9.47%	大買/鉅額交易
2022/10/11	505	55.71	0	0.00	55.70	505	4,746	10.64%	大買/鉅額交易
2022/10/07	170	57.89	1	57.90	58.00	169	4,729	3.57%	大買/鉅額交易
2022/10/06	97	58.35	11	58.47	58.30	86	4,728	1.82%
2022/10/05	230	57.85	20	58.20	57.70	210	4,727	4.44%	大買/鉅額交易
2022/10/04	144	57.55	326	57.12	57.60	-182	4,690	-3.88%	大買/大賣/鉅額交易
2022/10/03	225	55.53	146	55.46	55.40	79	4,645	1.70%	大買/大賣/
2022/09/30	96	55.67	316	55.53	55.80	-220	4,622	-4.76%	大賣/鉅額交易
2022/09/29	180	55.34	253	55.17	54.60	-73	4,563	-1.60%	大買/大賣/
2022/09/28	344	53.60	133	54.69	53.20	211	4,524	4.66%	大買/大賣/鉅額交易
2022/09/27	250	55.31	292	55.53	55.90	-42	4,473	-0.94%	大買/大賣/
2022/09/26	318	55.78	305	56.99	55.00	13	4,414	0.29%	大買/大賣/
2022/09/23	1,060	58.26	69	59.13	58.10	991	4,326	22.90%	大買/鉅額交易
2022/09/22	712	60.89	56	61.88	60.50	656	4,180	15.69%	大買/鉅額交易
2022/09/21	173	62.79	223	63.53	61.90	-50	4,055	-1.23%	大買/大賣/
2022/09/20	219	63.56	350	63.84	62.30	-131	3,927	-3.34%	大買/大賣/鉅額交易
2022/09/16	168.8	76.74	96	76.96	76.50	72.8	3,648	1.99%	大買/
2022/09/15	155	77.83	155	77.30	76.70	0	3,537	0.00%	大買/大賣/
2022/09/14	15	76.22	261	76.03	76.50	-246	3,398	-7.24%	大賣/鉅額交易
2022/09/13	69	78.08	198	77.15	77.80	-129	3,305	-3.90%	大賣/鉅額交易
2022/09/12	22	76.47	1,168	76.79	76.00	-1,146	3,168	-36.17%	大賣/鉅額交易
2022/09/08	341	75.00	178	75.15	76.20	163	2,962	5.50%	大買/大賣/鉅額交易
2022/09/07	94	71.27	9	73.30	71.10	85	2,780	3.06%
2022/09/06	199	72.42	137	72.12	74.00	62	2,718	2.28%	大買/大賣/
2022/09/05	154	73.79	59	74.12	73.30	95	2,629	3.61%	大買/
2022/09/02	97	75.29	128	75.08	74.20	-31	2,581	-1.20%	大賣/
2022/09/01	90	75.32	146	75.19	75.90	-56	2,512	-2.23%	大賣/
2022/08/31	27	74.57	506	74.15	75.10	-479	2,401	-19.94%	大賣/鉅額交易
2022/08/30	179	75.20	351	74.27	75.40	-172	2,304	-7.47%	大買/大賣/鉅額交易
2022/08/29	79	69.43	101	70.04	70.70	-22	2,114	-1.04%	大賣/
2022/08/26	83	72.18	80	71.82	72.20	3	2,051	0.15%
2022/08/25	161	72.06	150	72.64	72.20	11	1,995	0.55%	大買/大賣/
2022/08/24	160	69.48	167	69.39	69.30	-7	1,828	-0.38%	大買/大賣/
2022/08/23	78	67.85	280	68.48	68.00	-202	1,747	-11.56%	大賣/鉅額交易
2022/08/22	239	67.01	143	67.14	68.00	96	1,604	5.98%	大買/大賣/
2022/08/19	139	62.47	1	63.00	62.20	138	1,473	9.36%	大買/鉅額交易
2022/08/18	215	62.22	2	61.65	63.00	213	1,451	14.68%	大買/鉅額交易
2022/08/17	135	62.26	59	62.62	61.80	76	1,423	5.34%	大買/
2022/08/16	272	62.23	41	62.27	62.80	231	1,390	16.61%	大買/鉅額交易
2022/08/15	86	60.08	24	60.11	60.20	62	1,314	4.71%
2022/08/12	18	59.84	2	59.90	59.90	16	1,290	1.24%
2022/08/11	232	60.11	23	59.70	59.70	209	1,269	16.46%	大買/鉅額交易
2022/08/10	59	59.67	7	59.71	59.70	52	1,216	4.27%
2022/08/09	294	59.51	5	58.96	59.80	289	1,183	24.43%	大買/鉅額交易
2022/08/08	206	57.74	24	57.60	58.20	182	1,123	16.20%	大買/鉅額交易
2022/08/05	79	55.62	0	0.00	56.30	79	1,026	7.70%
2022/08/04	386	54.93	48	54.08	54.90	338	981	34.43%	大買/鉅額交易
2022/08/03	114	54.31	29	54.79	54.10	85	906	9.37%	大買/
2022/08/02	38	54.24	1	54.30	54.50	37	873	4.24%
2022/08/01	53	54.51	6	54.57	54.70	47	852	5.51%
2022/07/29	44	54.01	0	0.00	54.70	44	832	5.28%
2022/07/28	32	53.88	6	54.20	53.70	26	802	3.24%
2022/07/27	109	53.26	18	54.18	54.70	91	757	12.01%	大買/
2022/07/26	33	52.28	2	52.70	52.00	31	702	4.41%
2022/07/25	132	52.16	0	0.00	52.30	132	662	19.93%	大買/鉅額交易
2022/07/22	84	51.93	7	52.04	51.80	77	638	12.07%
2022/07/21	51	51.53	8	51.51	52.60	43	608	7.07%
2022/07/20	63	51.71	34	51.63	51.30	29	571	5.08%
2022/07/19	90	51.58	92	51.53	52.60	-2	514	-0.39%
2022/07/18	2	50.85	0	0.00	51.70	2	352	0.57%
2022/07/15	104	46.85	0	0.00	47.00	104	254	40.83%	大買/鉅額交易
2022/07/12	0	0.00	1	45.20	45.30	-1	186	-0.54%
2022/07/05	2	47.08	0	0.00	47.20	2	152	1.31%
2022/07/04	36	45.70	0	0.00	45.95	36	135	26.51%
2022/07/01	5	47.25	0	0.00	45.00	5	127	3.93%
2022/06/29	1	45.55	0	0.00	45.55	1	91	1.09%
2022/06/27	4	44.64	0	0.00	44.70	4	88	4.51%
2022/06/23	3	43.58	0	0.00	43.55	3	84	3.55%
2022/06/21	1	43.70	0	0.00	43.85	1	83	1.20%
2022/06/20	1	42.95	0	0.00	42.65	1	84	1.19%
2022/06/17	0	0.00	1	44.70	42.95	-1	81	-1.23%
2022/06/15	0	0.00	2	45.33	45.25	-2	76	-2.63%
2022/06/13	0	0.00	3	45.05	44.80	-3	75	-3.97%
2022/06/07	0	0.00	1	45.15	45.15	-1	79	-1.26%
2022/05/30	4	44.83	0	0.00	44.80	4	86	4.62%
2022/05/18	0	0.00	2	44.28	44.20	-2	102	-1.96%
2022/04/15	0	0.00	1	45.10	45.05	-1	142	-0.70%
2022/04/13	2	45.68	0	0.00	45.80	2	145	1.38%
2022/04/11	0	0.00	2	45.95	46.05	-2	147	-1.36%
2022/04/07	0	0.00	3	46.62	46.70	-3	151	-1.98%
2022/03/24	0	0.00	4	46.33	46.35	-4	170	-2.35%
2022/03/21	1	46.50	0	0.00	46.45	1	172	0.58%
2022/03/15	19	45.64	0	0.00	45.60	19	176	10.74%
2022/03/09	0	0.00	2	44.95	45.00	-2	184	-1.09%
2022/03/08	0	0.00	2	44.70	44.40	-2	186	-1.07%
2022/03/01	0.4	46.95	0	0.00	46.65	0.4	261	0.15%
2022/02/22	0	0.00	3	46.60	46.50	-3	274	-1.09%
2022/02/21	2	47.20	0	0.00	47.35	2	274	0.73%
2022/02/18	4	47.29	0	0.00	47.40	4	276	1.45%
2022/02/16	1	46.95	0	0.00	46.95	1	277	0.36%
2022/02/15	1	46.65	2	46.88	46.50	-1	280	-0.36%
2022/02/14	0	0.00	6	46.96	47.00	-6	279	-2.14%
2022/02/11	19	47.52	4	47.54	47.60	15	278	5.39%
2022/02/09	9	46.30	0	0.00	46.50	9	270	3.33%
2022/01/19	2	45.45	0	0.00	45.25	2	273	0.73%
2022/01/18	3	45.80	0	0.00	45.65	3	274	1.09%
2022/01/14	0	0.00	1	45.30	45.35	-1	274	-0.36%
2022/01/13	0	0.00	1	46.10	46.00	-1	273	-0.37%
2022/01/12	4	46.20	0	0.00	46.15	4	272	1.47%
2022/01/10	1	47.20	0	0.00	47.05	1	268	0.37%
2022/01/04	4	46.99	0	0.00	46.80	4	259	1.54%
2022/01/03	8	46.96	0	0.00	46.90	8	258	3.10%
2021/12/30	8	46.81	0	0.00	46.80	8	255	3.13%
2021/12/20	0	0.00	9	44.49	44.40	-9	242	-3.71%
2021/12/17	0	0.00	6	44.83	44.55	-6	242	-2.47%
2021/12/16	0	0.00	2	44.90	44.65	-2	242	-0.82%
2021/12/15	0	0.00	15	44.46	44.35	-15	242	-6.17%
2021/12/14	0	0.00	14	44.63	44.20	-14	242	-5.77%
2021/12/08	4	45.38	1	45.15	44.75	3	242	1.24%
2021/12/07	5	45.36	0	0.00	45.25	5	240	2.08%
2021/12/06	6	45.26	1	45.25	45.25	5	237	2.11%
2021/12/03	0	0.00	10	45.15	45.10	-10	239	-4.18%
2021/12/02	6	45.17	8	44.99	44.95	-2	237	-0.84%
2021/12/01	28	45.29	6	45.37	45.35	22	235	9.33%
2021/11/30	229	43.95	135	43.90	43.90	94	224	41.80%	大買/大賣/
2021/11/29	20	43.37	56	43.35	43.75	-36	187	-19.21%
2021/11/26	4	44.21	9	44.01	43.95	-5	176	-2.84%
2021/11/25	1	45.00	2	44.93	44.70	-1	169	-0.59%
2021/11/24	113	44.57	11	44.21	45.65	102	163	62.39%	大買/鉅額交易
2021/11/23	7	44.18	17	44.07	44.05	-10	151	-6.59%
2021/11/22	18	44.24	9	44.03	44.30	9	152	5.92%
2021/11/19	4	43.99	4	43.46	43.95	0	150	0.00%
2021/11/18	0	0.00	2	43.83	43.85	-2	147	-1.36%
2021/11/17	2	44.00	10	44.12	44.00	-8	149	-5.34%
2021/11/16	4	43.93	10	43.75	44.40	-6	155	-3.86%
2021/11/15	0	0.00	19	43.84	43.75	-19	158	-12.02%
2021/11/12	2	43.70	29	43.59	43.70	-27	159	-16.89%
2021/11/11	3	44.02	11	44.05	43.85	-8	159	-5.03%
2021/11/10	0	0.00	8	44.20	44.40	-8	162	-4.92%
2021/11/09	0	0.00	8	44.23	44.20	-8	169	-4.72%
2021/11/08	0	0.00	5	44.83	44.60	-5	170	-2.93%
2021/10/29	0	0.00	3	44.22	44.30	-3	180	-1.67%
2021/10/26	5	44.31	0	0.00	44.15	5	181	2.75%
2021/10/25	0	0.00	3	44.42	44.15	-3	180	-1.66%
2021/10/22	1	44.70	3	44.70	44.35	-2	185	-1.08%
2021/10/21	2	44.73	0	0.00	44.35	2	196	1.02%
2021/10/20	3	44.05	3	44.07	43.90	0	201	0.00%
2021/10/19	15	44.24	4	44.08	44.10	11	203	5.39%
2021/10/18	1	43.95	6	43.66	43.70	-5	206	-2.42%
2021/10/15	7	43.56	0	0.00	43.70	7	212	3.29%
2021/10/14	2	43.35	8	43.18	43.35	-6	219	-2.74%
2021/10/13	1	43.50	3	43.15	43.40	-2	226	-0.88%
2021/10/12	0	0.00	4	44.13	44.00	-4	233	-1.71%
2021/10/08	0	0.00	3	44.73	44.60	-3	264	-1.13%
2021/10/07	2	44.78	5	44.46	44.75	-3	267	-1.12%
2021/10/06	0	0.00	8	43.79	43.80	-8	272	-2.94%
2021/10/05	19	43.25	3	42.85	43.65	16	280	5.71%
2021/10/04	3	42.87	4	43.13	43.00	-1	283	-0.35%
2021/10/01	6	43.62	7	44.06	43.65	-1	295	-0.34%
2021/09/30	9	44.37	5	44.27	44.45	4	296	1.35%
2021/09/29	7	44.46	18	44.40	44.30	-11	296	-3.71%
2021/09/28	6	45.03	3	44.97	45.00	3	298	1.01%
2021/09/27	11	45.45	2	45.50	45.45	9	299	3.00%
2021/09/24	4	44.95	0	0.00	44.95	4	301	1.33%
2021/09/23	2	44.45	0	0.00	44.45	2	304	0.66%
2021/09/22	8	44.38	6	44.28	44.50	2	307	0.65%
2021/09/17	5	44.75	0	0.00	45.20	5	309	1.62%
2021/09/16	2	44.65	0	0.00	44.85	2	310	0.64%
2021/09/15	6	44.88	0	0.00	44.90	6	311	1.93%
2021/09/14	10	45.31	17	45.36	45.30	-7	310	-2.25%
2021/09/10	1	45.10	0	0.00	45.35	1	312	0.32%
2021/09/09	1	45.00	1	44.45	45.35	0	312	0.00%
2021/09/08	1	44.80	3	45.28	44.60	-2	314	-0.64%
2021/09/07	2	45.30	3	45.32	45.35	-1	313	-0.32%
2021/09/06	1	45.85	10	45.85	45.70	-9	316	-2.84%
2021/09/03	12	46.46	2	46.38	46.50	10	317	3.15%
2021/09/02	3	46.15	11	46.30	46.05	-8	316	-2.52%
2021/09/01	10	46.52	11	46.52	46.60	-1	316	-0.32%
2021/08/31	0	0.00	15	46.11	46.55	-15	318	-4.71%
2021/08/30	2	46.00	5	45.91	46.05	-3	317	-0.94%
2021/08/27	0	0.00	13	45.71	45.70	-13	322	-4.03%
2021/08/26	4	45.84	26	45.85	45.90	-22	323	-6.80%
2021/08/25	12	45.73	18	45.59	45.65	-6	324	-1.85%
2021/08/24	0	0.00	21	45.25	45.30	-21	324	-6.47%
2021/08/23	0	0.00	6	46.65	47.10	-6	325	-1.85%
2021/08/19	2	46.20	16	46.49	46.00	-14	320	-4.37%
2021/08/18	0	0.00	9	47.12	47.15	-9	315	-2.85%
2021/08/17	1	46.90	17	47.22	46.80	-16	316	-5.05%
2021/08/16	0	0.00	30	47.00	47.15	-30	315	-9.52%
2021/08/13	1	47.90	21	48.70	47.85	-20	311	-6.42%
2021/08/12	0	0.00	10	49.56	49.35	-10	304	-3.29%
2021/08/11	0	0.00	16	49.69	49.40	-16	304	-5.25%
2021/08/10	2	50.05	1	49.90	50.00	1	304	0.33%
2021/08/09	5	50.84	3	50.87	50.60	2	314	0.64%
2021/08/06	2	51.35	15	51.31	51.20	-13	317	-4.09%
2021/08/05	0	0.00	8	51.84	51.90	-8	323	-2.47%
2021/08/04	12	51.79	3	51.87	52.00	9	343	2.62%
2021/08/03	0	0.00	1	52.30	52.10	-1	364	-0.27%
2021/08/02	5	52.48	6	52.42	52.80	-1	368	-0.27%
2021/07/30	0	0.00	1	52.70	52.70	-1	374	-0.27%
2021/07/28	1	53.40	26	52.13	52.20	-25	382	-6.53%
2021/07/27	3	53.60	0	0.00	53.40	3	394	0.76%
2021/07/26	3	52.83	0	0.00	53.00	3	402	0.74%
2021/07/22	2	51.80	0	0.00	51.60	2	418	0.48%
2021/07/21	1	51.00	10	51.07	51.00	-9	438	-2.05%
2021/07/20	5	51.40	5	51.54	51.40	0	552	0.00%
2021/07/19	0	0.00	23	52.60	52.40	-23	581	-3.96%
2021/07/16	3	53.17	20	53.23	53.30	-17	654	-2.60%
2021/07/15	20	53.97	4	54.43	53.90	16	686	2.33%
2021/07/14	2	52.10	10	51.39	51.70	-8	672	-1.19%
2021/07/13	1	51.90	6	51.65	51.30	-5	681	-0.73%
2021/07/12	1	51.00	2	51.60	51.00	-1	683	-0.15%
2021/07/09	8	51.35	7	51.30	51.30	1	682	0.15%
2021/07/07	1	50.70	0	0.00	50.70	1	700	0.14%
2021/07/06	0	0.00	1	50.60	50.60	-1	717	-0.14%
2021/07/05	7	51.00	11	50.92	51.00	-4	730	-0.55%
2021/07/02	22	50.00	9	49.86	49.90	13	742	1.75%
2021/07/01	18	49.91	4	49.86	49.80	14	754	1.85%
2021/06/30	18	49.82	4	49.71	49.90	14	765	1.83%
2021/06/29	28	50.09	3	49.73	49.75	25	776	3.22%
2021/06/28	32	50.49	3	50.30	50.50	29	789	3.67%
2021/06/25	33	50.78	2	50.85	50.40	31	813	3.81%
2021/06/24	21	50.46	3	50.50	50.40	18	839	2.14%
2021/06/23	15	49.97	10	49.97	50.10	5	869	0.57%
2021/06/22	1	49.70	5	49.72	49.55	-4	1,090	-0.37%
2021/06/21	8	50.08	5	50.09	49.95	3	1,319	0.23%
2021/06/18	5	50.84	2	50.85	50.80	3	1,399	0.21%
2021/06/17	2	50.60	2	50.45	50.70	0	1,438	0.00%
2021/06/16	3	50.37	4	50.16	50.50	-1	1,452	-0.07%
2021/06/15	10	49.81	20	49.84	49.85	-10	1,458	-0.69%
2021/06/11	4	49.85	15	49.76	49.80	-11	1,460	-0.75%
2021/06/10	20	49.92	2	49.85	50.30	18	1,470	1.22%
2021/06/09	4	49.80	4	49.78	49.55	0	1,502	0.00%
2021/06/08	7	49.89	4	49.99	49.95	3	1,508	0.20%
2021/06/07	8	50.86	28	50.70	50.50	-20	1,511	-1.32%
2021/06/04	3	50.60	40	50.51	50.60	-37	1,514	-2.44%
2021/06/03	7	51.11	6	51.05	51.30	1	1,515	0.07%
2021/06/02	6	51.20	6	50.90	51.10	0	1,517	0.00%
2021/06/01	1	51.40	5	51.64	51.70	-4	1,519	-0.26%
2021/05/31	12	51.06	1	51.00	51.00	11	1,521	0.72%
2021/05/28	13	50.62	0	0.00	50.50	13	1,522	0.85%
2021/05/27	6	49.50	7	49.40	49.80	-1	1,521	-0.07%
2021/05/26	0	0.00	7	49.81	49.95	-7	1,523	-0.46%
2021/05/25	1	50.00	3	49.98	49.85	-2	1,525	-0.13%
2021/05/24	12	48.63	11	48.34	49.10	1	1,528	0.07%
2021/05/21	5	48.48	0	0.00	48.40	5	1,531	0.33%
2021/05/20	8	48.39	7	47.61	47.70	1	1,535	0.07%
2021/05/19	3	47.95	10	47.82	48.05	-7	1,541	-0.45%
2021/05/18	33	46.50	0	0.00	47.85	33	1,543	2.14%
2021/05/17	0	0.00	45	45.14	44.70	-45	1,550	-2.90%
2021/05/14	0	0.00	13	48.40	47.45	-13	1,541	-0.84%
2021/05/13	0	0.00	14	46.44	47.35	-14	1,538	-0.91%
2021/05/12	14	48.49	68	49.36	47.55	-54	1,530	-3.53%
2021/05/11	6	50.50	8	52.85	50.50	-2	1,512	-0.13%
2021/05/10	7	55.84	10	56.26	55.40	-3	1,494	-0.20%
2021/05/07	1	56.40	0	0.00	56.40	1	1,498	0.07%
2021/05/06	0	0.00	25	54.92	55.10	-25	1,495	-1.67%
2021/05/05	1	56.00	12	55.74	55.10	-11	1,493	-0.74%
2021/05/04	19	54.77	16	56.64	55.50	3	1,493	0.20%
2021/05/03	12	58.58	16	58.43	57.10	-4	1,482	-0.27%
2021/04/29	6	60.03	16	59.40	59.60	-10	1,468	-0.68%
2021/04/28	23	59.67	2	60.40	59.40	21	1,466	1.43%
2021/04/27	37	60.34	8	60.25	60.00	29	1,474	1.97%
2021/04/26	21	62.87	59	63.48	61.90	-38	1,465	-2.59%
2021/04/23	4	59.00	4	61.00	61.00	0	1,359	0.00%
2021/04/22	22	59.99	24	59.58	58.60	-2	1,437	-0.14%
2021/04/21	21	59.28	3	59.20	58.90	18	1,402	1.28%
2021/04/20	15	58.49	0	0.00	58.90	15	1,368	1.10%
2021/04/19	16	57.79	0	0.00	58.20	16	1,366	1.17%
2021/04/16	7	57.49	0	0.00	57.80	7	1,389	0.50%
2021/04/15	15	56.59	0	0.00	57.30	15	1,391	1.08%
2021/04/14	3	56.07	9	55.22	55.90	-6	1,390	-0.43%
2021/04/13	5	57.20	6	57.37	57.20	-1	1,382	-0.07%
2021/04/12	0	0.00	5	58.10	57.80	-5	1,377	-0.36%
2021/04/07	8	57.39	6	57.63	57.90	2	1,358	0.15%
2021/04/06	11	57.05	0	0.00	56.80	11	1,370	0.80%
2021/04/01	0	0.00	30	57.01	57.00	-30	1,387	-2.16%
2021/03/31	8	57.78	8	57.70	57.70	0	1,474	0.00%
2021/03/30	0	0.00	7	57.89	57.80	-7	1,494	-0.47%
2021/03/29	11	57.07	24	57.36	57.00	-13	1,477	-0.88%
2021/03/26	14	59.00	40	59.10	58.60	-26	1,453	-1.79%
2021/03/25	13	59.05	34	58.79	60.20	-21	1,427	-1.47%
2021/03/24	62	60.52	2	60.75	61.10	60	1,210	4.96%
2021/03/23	45	57.46	5	55.92	58.30	40	983	4.07%
2021/03/22	13	55.39	163	55.12	55.00	-150	906	-16.55%	大賣/鉅額交易
2021/03/19	79	53.65	6	53.38	53.70	73	875	8.34%
2021/03/18	34	52.71	0	0.00	52.90	34	886	3.84%
2021/03/17	0	0.00	1	52.40	52.20	-1	884	-0.11%
2021/03/16	5	52.66	2	52.50	52.50	3	886	0.34%
2021/03/15	0	0.00	13	52.01	51.90	-13	883	-1.47%
2021/03/12	4	54.20	0	0.00	54.90	4	876	0.46%
2021/03/11	5	54.02	1	54.00	53.90	4	871	0.46%
2021/03/10	2	53.80	2	53.50	53.60	0	868	0.00%
2021/03/09	2	53.35	0	0.00	53.70	2	867	0.23%
2021/03/08	11	53.00	1	52.90	52.80	10	865	1.16%
2021/03/05	0	0.00	1	52.40	52.60	-1	873	-0.11%
2021/03/04	2	52.55	2	52.30	52.50	0	877	0.00%
2021/03/03	2	52.55	2	52.35	52.80	0	877	0.00%
2021/03/02	1	53.00	4	52.73	52.40	-3	877	-0.34%
2021/02/26	0	0.00	4	52.35	52.40	-4	876	-0.46%
2021/02/24	3	52.37	3	52.33	52.30	0	879	0.00%
2021/02/23	3	52.93	0	0.00	53.00	3	878	0.34%
2021/02/22	1	52.70	35	52.80	53.00	-34	880	-3.86%
2021/02/19	4	52.18	0	0.00	52.60	4	876	0.46%
2021/02/18	4	52.03	0	0.00	51.70	4	871	0.46%
2021/02/17	54	51.24	1	51.30	51.30	53	869	6.09%
2021/02/05	5	50.68	1	50.90	50.80	4	859	0.47%
2021/02/04	0	0.00	77	50.85	50.70	-77	858	-8.97%
2021/02/03	2	51.40	0	0.00	51.10	2	862	0.23%
2021/02/02	4	50.75	3	50.67	50.80	1	861	0.12%
2021/01/29	2	51.60	13	51.55	50.50	-11	855	-1.29%
2021/01/28	5	51.32	1	51.30	51.10	4	843	0.47%
2021/01/27	8	52.15	2	51.95	52.00	6	838	0.72%
2021/01/26	0	0.00	9	51.23	51.60	-9	836	-1.08%
2021/01/25	5	52.02	0	0.00	52.10	5	833	0.60%
2021/01/22	2	51.40	51	51.23	51.60	-49	830	-5.90%
2021/01/21	2	51.65	1	52.00	51.00	1	827	0.12%
2021/01/20	0	0.00	7	52.26	50.80	-7	819	-0.85%
2021/01/19	1	54.40	31	54.12	53.40	-30	802	-3.74%
2021/01/18	0	0.00	12	54.07	54.00	-12	789	-1.52%
2021/01/15	11	56.66	73	57.10	55.30	-62	778	-7.96%
2021/01/14	9	56.34	26	57.18	58.40	-17	667	-2.55%
2021/01/13	1	53.20	0	0.00	53.20	1	621	0.16%
2021/01/12	4	53.23	16	53.66	52.70	-12	616	-1.95%
2021/01/11	0	0.00	10	55.15	55.10	-10	600	-1.66%
2021/01/08	4	52.80	2	53.15	53.30	2	567	0.35%
2021/01/07	0	0.00	10	53.48	53.30	-10	559	-1.79%
2021/01/06	2	53.55	22	53.75	53.70	-20	556	-3.59%
2021/01/05	2	53.30	0	0.00	53.20	2	545	0.37%
2021/01/04	8	54.14	1	54.30	54.50	7	534	1.31%
2020/12/31	5	54.88	2	55.25	54.50	3	525	0.57%
2020/12/30	1	55.40	0	0.00	55.80	1	513	0.19%
2020/12/29	3	55.53	0	0.00	55.20	3	504	0.59%
2020/12/28	5	55.12	1	55.20	55.60	4	478	0.84%
2020/12/25	4	55.90	11	56.58	56.50	-7	449	-1.56%
2020/12/23	1	48.50	0	0.00	49.85	1	312	0.32%
2020/12/21	2	48.23	7	48.30	48.25	-5	307	-1.63%
2020/12/18	12	48.86	2	49.10	48.65	10	303	3.29%
2020/12/17	0	0.00	41	49.10	49.10	-41	301	-13.62%
2020/12/16	5	49.34	0	0.00	49.80	5	298	1.68%
2020/12/15	0	0.00	1	49.65	49.20	-1	295	-0.34%
2020/12/14	3	51.80	0	0.00	50.80	3	286	1.05%
2020/12/11	0	0.00	5	49.59	49.50	-5	262	-1.91%
2020/12/10	0	0.00	22	49.18	49.35	-22	260	-8.43%
2020/12/09	0	0.00	19	49.60	49.80	-19	256	-7.41%
2020/12/08	2	50.05	0	0.00	49.85	2	251	0.80%
2020/12/04	3	47.40	24	47.38	47.35	-21	228	-9.20%
2020/12/03	0	0.00	6	47.49	47.50	-6	230	-2.60%
2020/12/01	12	48.59	2	48.65	48.40	10	228	4.38%
2020/11/27	7	47.54	0	0.00	47.65	7	219	3.19%
2020/11/26	4	47.35	0	0.00	47.25	4	224	1.78%
2020/11/25	3	47.08	0	0.00	47.10	3	231	1.30%
2020/11/23	2	47.98	0	0.00	47.75	2	228	0.88%
2020/11/19	7	46.63	0	0.00	46.65	7	227	3.08%
2020/11/18	8	46.04	4	45.90	46.05	4	221	1.80%
2020/11/17	4	45.95	1	45.85	45.90	3	221	1.35%
2020/11/16	2	46.00	2	45.90	46.00	0	229	0.00%
2020/11/13	0	0.00	5	45.88	45.85	-5	229	-2.18%
2020/11/12	0	0.00	2	45.80	45.85	-2	231	-0.87%
2020/11/11	0	0.00	3	45.95	46.05	-3	233	-1.29%
2020/11/05	0	0.00	1	44.30	44.35	-1	264	-0.38%
2020/10/30	1	44.25	0	0.00	43.90	1	309	0.32%
2020/10/28	1	44.00	0	0.00	44.10	1	321	0.31%
2020/10/27	1	43.65	0	0.00	43.80	1	329	0.30%
2020/10/22	0	0.00	1	44.00	44.05	-1	330	-0.30%
2020/10/16	2	43.88	0	0.00	43.90	2	378	0.53%
2020/10/14	4	43.15	0	0.00	43.45	4	379	1.05%
2020/10/13	0	0.00	3	42.58	42.40	-3	379	-0.79%
2020/10/12	2	43.18	5	42.61	42.50	-3	388	-0.77%
2020/10/07	0	0.00	7	43.24	43.40	-7	412	-1.70%
2020/10/06	0	0.00	3	43.40	43.40	-3	415	-0.72%
2020/10/05	7	42.53	1	42.50	42.70	6	421	1.42%
2020/09/30	13	43.20	0	0.00	43.00	13	431	3.01%
2020/09/28	29	42.72	0	0.00	42.75	29	475	6.10%
2020/09/25	0	0.00	7	42.19	41.85	-7	490	-1.43%
2020/09/24	1	43.25	22	42.88	42.55	-21	501	-4.19%
2020/09/23	0	0.00	9	44.26	44.00	-9	504	-1.78%
2020/09/22	0	0.00	5	44.48	44.60	-5	505	-0.99%
2020/09/21	12	46.04	1	45.55	45.65	11	504	2.18%
2020/09/18	11	45.71	0	0.00	45.85	11	504	2.18%
2020/09/17	21	46.00	0	0.00	45.80	21	502	4.18%
2020/09/16	42	45.61	1	45.30	45.55	41	504	8.13%
2020/09/15	18	45.56	0	0.00	45.35	18	509	3.53%
2020/09/14	14	44.30	1	44.40	44.15	13	509	2.55%
2020/09/11	0	0.00	9	44.16	44.00	-9	511	-1.76%
2020/09/10	4	44.63	1	44.55	44.60	3	510	0.59%
2020/09/09	33	44.41	0	0.00	44.40	33	519	6.35%
2020/09/08	0	0.00	9	44.57	44.55	-9	519	-1.73%
2020/09/07	0	0.00	5	45.06	45.00	-5	521	-0.96%
2020/09/04	0	0.00	6	45.33	45.70	-6	526	-1.14%
2020/09/03	2	46.03	5	45.99	45.95	-3	526	-0.57%
2020/09/02	15	45.26	1	45.50	45.50	14	527	2.65%
2020/09/01	1	45.40	1	46.30	45.35	0	546	0.00%
2020/08/31	0	0.00	7	46.16	45.80	-7	550	-1.27%
2020/08/28	2	46.78	0	0.00	46.90	2	543	0.37%
2020/08/27	2	46.85	4	46.74	46.65	-2	543	-0.37%
2020/08/26	0	0.00	3	47.98	47.80	-3	542	-0.55%
2020/08/25	6	47.73	20	47.55	48.00	-14	543	-2.58%
2020/08/24	0	0.00	3	45.93	45.75	-3	538	-0.56%
2020/08/21	0	0.00	9	45.54	45.45	-9	540	-1.67%
2020/08/20	0	0.00	13	45.70	44.80	-13	538	-2.42%
2020/08/18	33	47.70	2	47.53	48.00	31	528	5.87%
2020/08/17	0	0.00	2	47.83	48.10	-2	529	-0.38%
2020/08/14	5	47.32	2	48.00	47.90	3	529	0.57%
2020/08/13	12	47.30	48	47.34	47.30	-36	525	-6.84%
2020/08/12	3	47.05	8	47.36	47.60	-5	523	-0.95%
2020/08/11	1	48.10	25	48.88	48.00	-24	517	-4.64%
2020/08/10	59	49.88	0	0.00	51.10	59	504	11.70%
2020/08/07	2	50.00	0	0.00	49.85	2	486	0.41%
2020/08/06	4	49.86	0	0.00	49.75	4	483	0.83%
2020/08/04	3	50.13	3	50.03	50.20	0	522	0.00%
2020/08/03	12	49.98	4	49.59	49.70	8	537	1.49%
2020/07/31	1	49.10	2	49.75	50.40	-1	534	-0.19%
2020/07/30	50	48.13	0	0.00	48.50	50	527	9.48%
2020/07/28	7	46.66	3	47.30	46.85	4	525	0.76%
2020/07/27	3	47.10	8	48.16	47.05	-5	523	-0.95%
2020/07/24	1	49.90	4	49.98	48.95	-3	518	-0.58%
2020/07/23	48	50.14	1	49.85	50.60	47	510	9.21%
2020/07/22	6	49.21	0	0.00	48.90	6	489	1.23%
2020/07/21	26	49.04	0	0.00	49.05	26	484	5.37%
2020/07/20	0	0.00	3	47.85	48.15	-3	481	-0.62%
2020/07/17	1	46.85	4	48.56	47.55	-3	482	-0.62%
2020/07/16	0	0.00	3	49.68	48.85	-3	483	-0.62%
2020/07/15	0	0.00	4	49.46	49.80	-4	475	-0.84%
2020/07/14	1	48.50	1	49.00	48.00	0	464	0.00%
2020/07/10	2	47.90	38	47.48	47.00	-36	464	-7.76%
2020/07/09	0	0.00	3	47.90	48.65	-3	463	-0.65%
2020/07/08	11	48.31	5	47.04	49.10	6	455	1.32%
2020/07/07	0	0.00	7	47.11	45.80	-7	423	-1.65%
2020/07/06	0	0.00	40	47.20	47.50	-40	420	-9.52%
2020/07/03	27	46.26	3	47.67	47.90	24	410	5.84%
2020/07/02	3	45.75	3	45.37	45.30	0	401	0.00%
2020/06/30	1	44.05	1	43.90	43.80	0	397	0.00%
2020/06/29	4	43.81	3	43.70	43.70	1	400	0.25%
2020/06/24	0	0.00	1	44.30	44.50	-1	401	-0.25%
2020/06/23	0	0.00	12	44.48	44.60	-12	405	-2.96%
2020/06/22	19	44.43	0	0.00	44.50	19	408	4.65%
2020/06/18	8	44.46	0	0.00	44.80	8	416	1.92%
2020/06/16	41	43.85	4	44.65	43.65	37	423	8.73%
2020/06/15	42	42.92	0	0.00	42.45	42	432	9.70%
2020/06/12	3	41.18	4	42.49	43.10	-1	448	-0.22%
2020/06/11	8	42.98	6	42.82	43.10	2	450	0.44%
2020/06/10	0	0.00	1	43.90	44.05	-1	479	-0.21%
2020/06/09	6	44.09	4	44.20	44.25	2	482	0.41%
2020/06/08	0	0.00	1	44.50	44.05	-1	482	-0.21%
2020/06/05	1	43.95	0	0.00	45.55	1	457	0.22%
2020/06/04	1	41.70	6	41.52	41.45	-5	449	-1.11%
2020/06/03	4	41.33	0	0.00	41.45	4	450	0.89%
2020/06/02	1	41.30	0	0.00	41.40	1	447	0.22%
2020/06/01	1	40.45	0	0.00	40.45	1	444	0.22%
2020/05/22	18	40.74	0	0.00	40.85	18	436	4.12%
2020/05/21	6	40.48	0	0.00	40.80	6	435	1.38%
2020/05/20	7	40.45	0	0.00	40.50	7	430	1.63%
2020/05/19	4	40.34	0	0.00	40.30	4	428	0.93%
2020/05/18	5	40.08	0	0.00	40.00	5	426	1.17%
2020/05/15	75	40.39	1.3	41.45	40.10	73.7	423	17.41%
2020/05/14	7	41.31	2	40.80	40.90	5	409	1.22%
2020/05/13	10	41.93	4	40.89	42.35	6	401	1.49%
2020/05/12	3	40.47	17	40.62	40.75	-14	393	-3.56%
2020/05/11	7	43.39	52	42.53	41.70	-45	383	-11.74%
2020/05/08	0	0.00	118	38.89	40.40	-118	343	-34.34%	大賣/鉅額交易
2020/05/07	3	35.18	22	36.32	36.75	-19	322	-5.89%
2020/05/06	4	34.78	1	35.25	34.80	3	318	0.94%
2020/05/05	3	34.78	0	0.00	34.50	3	316	0.95%
2020/05/04	11	34.75	1	34.75	34.45	10	318	3.14%
2020/04/30	61	35.23	7	35.26	35.25	54	318	16.94%
2020/04/29	2	34.75	4	34.75	34.65	-2	316	-0.63%
2020/04/28	6	34.15	13	34.47	34.75	-7	315	-2.22%
2020/04/27	57	33.47	16	34.27	34.30	41	314	13.02%
2020/04/24	0	0.00	3	33.33	33.35	-3	307	-0.97%
2020/04/23	4	32.85	3	33.50	33.60	1	307	0.33%
2020/04/22	14	32.02	3	32.07	32.75	11	305	3.60%
2020/04/21	23	33.09	3	32.35	32.20	20	303	6.58%
2020/04/20	2	34.00	1	34.00	33.80	1	298	0.33%
2020/04/17	0	0.00	18	34.79	34.15	-18	298	-6.04%
2020/04/16	7	34.61	8	34.79	34.65	-1	292	-0.33%
2020/04/15	3	34.87	47	35.01	35.35	-44	290	-15.17%
2020/04/14	44	33.90	0	0.00	34.40	44	283	15.54%
2020/04/13	7	33.00	13	32.72	32.70	-6	277	-2.16%
2020/04/10	2	32.90	14	32.90	32.90	-12	274	-4.36%
2020/04/09	6	33.13	12	33.04	32.85	-6	273	-2.19%
2020/04/08	44	31.80	7	32.27	32.35	37	268	13.80%
2020/04/07	78	31.05	3	31.03	31.20	75	260	28.74%
2020/04/06	110	29.89	0	0.00	30.15	110	255	43.03%	大買/鉅額交易
2020/04/01	0	0.00	28	29.46	29.50	-28	251	-11.13%
2020/03/31	0	0.00	37	29.71	29.60	-37	246	-15.00%
2020/03/30	0	0.00	20	29.81	29.80	-20	241	-8.29%
2020/03/23	0	0.00	0.8	28.85	28.95	-0.8	210	-0.38%
2020/03/20	26	30.41	0	0.00	30.25	26	204	12.70%
2020/03/18	17	31.10	4	29.99	30.80	13	181	7.18%
2020/03/17	10	32.02	0	0.00	31.55	10	161	6.21%
2020/03/16	1	36.55	0	0.00	35.05	1	152	0.66%
2020/03/13	4	38.28	20	38.14	38.90	-16	117	-13.65%
2020/03/12	5	40.33	0	0.00	41.30	5	111	4.50%
2020/03/11	2	42.33	0	0.00	41.80	2	108	1.84%
2020/03/06	1	45.20	0	0.00	45.10	1	99	1.00%
2020/03/05	2	45.60	0	0.00	45.70	2	100	1.98%
2020/03/04	1	45.50	0	0.00	45.45	1	101	0.99%
2020/03/03	1	45.90	4	45.45	45.85	-3	101	-2.97%
2020/03/02	3	45.07	12	44.97	45.10	-9	101	-8.90%
2020/02/27	0	0.00	16	45.75	45.65	-16	99	-16.02%
2020/02/26	0	0.00	2	46.45	46.40	-2	97	-2.05%
2020/02/25	1	46.70	2	46.30	46.75	-1	97	-1.03%
2020/02/24	10	46.81	12	46.75	46.85	-2	96	-2.07%
2020/02/21	0	0.00	5	47.31	47.20	-5	95	-5.25%
2020/02/20	0	0.00	3	47.62	47.55	-3	95	-3.16%
2020/02/19	0	0.00	2	47.50	47.80	-2	95	-2.10%
2020/02/18	0	0.00	1	47.55	47.50	-1	95	-1.05%
2020/02/17	1	47.60	2	47.65	47.70	-1	96	-1.04%
2020/02/14	0	0.00	2	48.15	48.45	-2	98	-2.02%
2020/02/13	1	48.30	0	0.00	48.35	1	99	1.01%
2020/02/11	1	47.80	5	47.78	47.70	-4	108	-3.68%
2020/02/10	2	47.10	2	47.60	47.90	0	110	0.00%
2020/02/07	17	47.74	1	49.05	47.65	16	112	14.25%
2020/02/06	0	0.00	1	49.20	49.30	-1	111	-0.90%
2020/02/04	4	48.84	0	0.00	48.25	4	115	3.46%
2020/02/03	1	48.15	19	48.34	48.50	-18	112	-15.93%
2020/01/31	3	50.57	12	50.68	50.20	-9	113	-7.91%
2020/01/30	2	51.10	32.8	51.57	50.90	-30.8	113	-27.18%
2020/01/20	3	53.27	0	0.00	53.40	3	112	2.67%
2020/01/17	0	0.00	3	52.90	53.10	-3	114	-2.63%
2020/01/16	2	52.90	0	0.00	52.90	2	116	1.72%
2020/01/15	4	52.65	0	0.00	52.70	4	118	3.36%
2020/01/14	3	52.93	0	0.00	52.70	3	121	2.47%
2020/01/13	0	0.00	4	52.55	52.40	-4	127	-3.15%
2020/01/10	0	0.00	1	52.40	52.80	-1	137	-0.73%
2020/01/09	0	0.00	5	52.42	52.30	-5	144	-3.46%
2020/01/08	0	0.00	7	52.47	52.20	-7	153	-4.56%
2020/01/07	0	0.00	5	52.68	52.60	-5	156	-3.20%
2020/01/03	0	0.00	3	53.63	53.40	-3	177	-1.69%
2020/01/02	0	0.00	4	53.80	53.90	-4	184	-2.17%
2019/12/31	0	0.00	2	52.90	52.90	-2	188	-1.06%
2019/12/30	0	0.00	6	52.97	53.00	-6	195	-3.06%
2019/12/27	0	0.00	8	53.06	53.30	-8	198	-4.02%
2019/12/26	0	0.00	1	53.40	53.40	-1	204	-0.49%
2019/12/24	0	0.00	1	53.70	53.70	-1	214	-0.47%
2019/12/23	0	0.00	6	54.18	54.10	-6	219	-2.73%
2019/12/20	0	0.00	8	53.91	53.80	-8	223	-3.57%
2019/12/19	0	0.00	3	53.83	54.10	-3	226	-1.32%
2019/12/18	0	0.00	3	53.77	54.00	-3	229	-1.31%
2019/12/17	0	0.00	1	53.30	53.30	-1	229	-0.44%
2019/12/16	0	0.00	31	52.94	53.10	-31	231	-13.39%
2019/12/13	0	0.00	58	53.03	53.20	-58	230	-25.14%
2019/12/12	0	0.00	14	52.98	52.90	-14	229	-6.10%
2019/12/11	4	53.35	6	53.40	53.30	-2	231	-0.86%
2019/12/10	7	53.51	8	53.74	53.40	-1	232	-0.43%
2019/12/09	2	53.70	3	53.30	53.70	-1	233	-0.43%
2019/12/06	5	53.46	5	53.02	53.50	0	242	0.00%
2019/12/05	5	52.58	7	52.49	52.50	-2	250	-0.80%
2019/12/04	12	52.63	1	52.10	53.00	11	258	4.26%
2019/12/03	3	52.47	2	51.90	52.50	1	287	0.35%
2019/12/02	7	52.44	10	52.60	52.30	-3	302	-0.99%
2019/11/29	3	53.17	1	53.40	53.00	2	309	0.65%
2019/11/28	5	53.76	0	0.00	53.50	5	313	1.59%
2019/11/27	8	53.88	3	53.77	54.10	5	329	1.52%
2019/11/26	9	53.46	4	53.30	53.50	5	345	1.45%
2019/11/25	5	53.48	1	53.30	53.30	4	357	1.12%
2019/11/22	0	0.00	1	53.60	53.40	-1	378	-0.26%
2019/11/21	0	0.00	2	53.15	53.70	-2	399	-0.50%
2019/11/20	0	0.00	2	52.90	53.30	-2	404	-0.49%
2019/11/19	0	0.00	2	53.80	53.70	-2	408	-0.49%
2019/11/18	0	0.00	5	54.12	53.90	-5	412	-1.21%
2019/11/15	0	0.00	4	53.90	54.20	-4	413	-0.97%
2019/11/14	0	0.00	1	54.20	54.10	-1	416	-0.24%
2019/11/13	18	54.79	0	0.00	54.50	18	418	4.30%
2019/11/12	0	0.00	1	53.80	54.40	-1	418	-0.24%
2019/11/11	3	53.67	0	0.00	53.70	3	418	0.72%
2019/11/08	37	53.96	0	0.00	54.20	37	424	8.71%
2019/11/07	62	55.32	0	0.00	55.20	62	418	14.82%
2019/11/05	29	55.56	0	0.00	56.40	29	424	6.83%
2019/11/04	7	55.40	0	0.00	55.30	7	424	1.65%
2019/11/01	2	56.00	0	0.00	56.00	2	428	0.47%
2019/10/30	8	56.23	0	0.00	56.60	8	471	1.70%
2019/10/29	18	56.61	0	0.00	56.50	18	475	3.79%
2019/10/28	0	0.00	1	56.70	56.80	-1	478	-0.21%
2019/10/25	4	56.90	3	56.90	57.10	1	476	0.21%
2019/10/23	12.8	56.49	0	0.00	56.20	12.8	485	2.64%
2019/10/22	3	57.53	25	56.88	56.70	-22	483	-4.55%
2019/10/21	5	56.18	0	0.00	57.00	5	482	1.04%
2019/10/18	66	56.10	1	56.30	56.10	65	480	13.54%
2019/10/17	2	57.80	8	56.41	56.60	-6	471	-1.27%
2019/10/16	6	57.42	17	56.98	57.30	-11	470	-2.34%
2019/10/15	3	56.40	9	56.09	56.40	-6	464	-1.29%
2019/10/14	31	55.70	16	56.30	56.50	15	464	3.23%
2019/10/09	8	53.86	25	54.12	53.90	-17	456	-3.72%
2019/10/08	1	53.60	32	53.70	53.90	-31	452	-6.85%
2019/10/07	1	53.00	38	53.18	53.40	-37	448	-8.25%
2019/10/04	3	52.93	10	53.08	52.90	-7	445	-1.57%
2019/10/03	17	53.86	3	54.10	54.50	14	441	3.17%
2019/10/02	87	54.12	5	54.16	54.20	82	441	18.56%
2019/10/01	13	53.85	12	53.25	54.20	1	437	0.23%
2019/09/27	0	0.00	4	52.98	52.90	-4	433	-0.92%
2019/09/26	26	52.98	2	53.20	53.30	24	431	5.56%
2019/09/25	18	52.31	12	52.31	52.60	6	428	1.40%
2019/09/24	5	52.10	17	51.82	51.80	-12	426	-2.81%
2019/09/23	0	0.00	14	51.76	51.90	-14	424	-3.30%
2019/09/20	4	51.00	5	50.98	51.00	-1	425	-0.24%
2019/09/19	5	50.96	4.6	50.91	50.90	0.4	425	0.09%
2019/09/18	8	51.19	6	51.17	51.30	2	423	0.47%
2019/09/17	6	51.17	5	51.16	51.30	1	423	0.24%
2019/09/16	3	51.17	7	50.87	51.40	-4	423	-0.94%
2019/09/12	3	51.00	11	50.95	51.40	-8	421	-1.90%
2019/09/11	13	50.70	8	50.91	50.80	5	419	1.19%
2019/09/10	5	49.84	21	50.36	50.90	-16	418	-3.82%
2019/09/09	4	50.63	10	51.10	50.10	-6	409	-1.47%
2019/09/06	0	0.00	4	53.18	52.50	-4	400	-1.00%
2019/08/28	13	36.04	9	36.03	36.00	4	392	1.02%
2019/08/27	0	0.00	5	35.90	35.75	-5	363	-1.38%
2019/08/26	68	35.35	4	35.56	35.70	64	349	18.29%
2019/08/23	4	36.00	7	35.96	35.90	-3	343	-0.87%
2019/08/22	120	36.19	2	36.18	35.90	118	340	34.69%	大買/鉅額交易
2019/08/21	18	35.89	7	36.03	36.00	11	324	3.39%
2019/08/20	52	35.54	7	35.81	35.80	45	309	14.54%
2019/08/19	0	0.00	93	35.86	35.25	-93	297	-31.23%
2019/08/16	53	34.66	0	0.00	35.60	53	280	18.87%
2019/08/15	4	33.53	6	33.60	33.75	-2	260	-0.77%
2019/08/14	0	0.00	4	33.64	33.70	-4	255	-1.57%
2019/08/13	1	32.90	7	33.05	33.20	-6	249	-2.40%
2019/08/12	14	33.05	4	33.03	33.10	10	250	4.00%
2019/08/08	4	32.70	3	32.55	32.80	1	249	0.40%
2019/08/07	0	0.00	3	32.35	32.20	-3	249	-1.20%
2019/08/06	2	32.35	5	31.84	32.45	-3	250	-1.20%
2019/08/05	2	32.30	2	32.48	32.35	0	258	0.00%
2019/08/02	0	0.00	10	32.74	32.60	-10	261	-3.82%
2019/08/01	0	0.00	23	33.11	33.20	-23	265	-8.65%
2019/07/31	1	32.85	31	33.25	33.00	-30	267	-11.21%
2019/07/30	5	33.40	26	33.35	33.40	-21	261	-8.04%
2019/07/29	11	33.46	17	33.56	33.50	-6	261	-2.29%
2019/07/26	13	33.97	0	0.00	34.05	13	260	5.00%
2019/07/25	80	35.10	0	0.00	35.20	80	254	31.49%
2019/07/24	77	34.77	0	0.00	34.60	77	238	32.35%
2019/07/23	51	34.32	0	0.00	34.35	51	225	22.58%
2019/07/22	25	34.44	0	0.00	34.35	25	222	11.25%
2019/07/19	6	33.99	9	33.85	33.90	-3	221	-1.35%
2019/07/18	49	33.74	0	0.00	33.85	49	223	21.89%
2019/07/17	0	0.00	103.1	33.61	33.55	-103.1	225	-45.69%	大賣/鉅額交易
2019/07/16	0	0.00	18	34.34	34.25	-18	219	-8.22%
2019/07/15	0	0.00	2	34.38	34.30	-2	219	-0.91%
2019/07/11	1	35.10	0	0.00	34.95	1	228	0.44%
2019/07/10	35	34.94	0	0.00	35.05	35	228	15.34%
2019/07/09	40	34.54	3	34.55	34.55	37	226	16.35%
2019/07/08	38	34.38	0	0.00	34.35	38	224	16.90%
2019/07/05	12	34.30	0	0.00	34.40	12	223	5.36%
2019/07/04	0	0.00	6	33.61	33.60	-6	227	-2.63%
2019/07/03	1	33.45	17	33.38	33.55	-16	226	-7.05%
2019/07/02	9	33.30	0	0.00	33.30	9	226	3.97%
2019/07/01	2	33.30	0	0.00	33.40	2	225	0.89%
2019/06/28	11	33.25	0	0.00	33.25	11	224	4.90%
2019/06/27	7	32.92	0	0.00	32.90	7	225	3.11%
2019/06/26	7	32.89	0	0.00	32.85	7	226	3.09%
2019/06/25	1	32.85	0	0.00	32.90	1	226	0.44%
2019/06/24	0	0.00	1	32.65	32.75	-1	227	-0.44%
2019/06/21	4	32.69	0	0.00	32.70	4	231	1.73%
2019/06/20	1	32.35	0	0.00	32.30	1	230	0.43%
2019/06/10	2	32.65	0	0.00	32.60	2	317	0.63%
2019/06/06	2	32.55	0	0.00	32.55	2	317	0.63%
2019/06/03	2	32.63	2	32.48	32.70	0	317	0.00%
2019/05/31	1	32.75	11	32.58	32.55	-10	317	-3.15%
2019/05/30	3	32.60	1	32.85	32.50	2	317	0.63%
2019/05/29	0	0.00	34	32.58	32.55	-34	316	-10.73%
2019/05/28	6	32.94	0	0.00	32.90	6	316	1.90%
2019/05/27	2	33.08	0	0.00	32.95	2	316	0.63%
2019/05/24	44	32.94	4	32.93	32.95	40	315	12.67%
2019/05/23	3	32.58	89	32.52	32.50	-86	314	-27.31%
2019/05/22	1	32.95	0	0.00	32.95	1	312	0.32%
2019/05/21	4	32.81	0	0.00	32.90	4	312	1.28%
2019/05/16	17	32.85	0	0.00	32.70	17	311	5.46%
2019/05/15	41	32.55	2	32.70	32.60	39	311	12.50%
2019/05/10	4	33.00	4	32.71	32.50	0	305	0.00%
2019/05/09	0	0.00	1	32.90	33.00	-1	301	-0.33%
2019/05/07	3	34.12	0	0.00	34.05	3	288	1.04%
2019/05/06	2	34.03	0	0.00	34.05	2	287	0.69%
2019/05/02	13	34.28	0	0.00	34.30	13	283	4.59%
2019/04/30	1	34.30	1	34.40	34.25	0	283	0.00%
2019/04/29	0	0.00	3.1	34.20	34.25	-3.1	280	-1.12%
2019/04/26	0	0.00	1	34.00	33.95	-1	268	-0.37%
2019/04/25	3	33.97	0	0.00	34.00	3	266	1.12%
2019/04/24	3	33.73	1	33.75	33.80	2	265	0.75%
2019/04/23	2	33.75	0	0.00	33.65	2	262	0.76%
2019/04/22	3	34.13	0	0.00	34.05	3	256	1.17%
2019/04/19	3	34.18	0	0.00	34.25	3	254	1.18%
2019/04/18	3	34.32	0	0.00	34.35	3	253	1.18%
2019/04/17	4	34.13	0	0.00	34.25	4	249	1.60%
2019/04/16	3	34.10	0	0.00	34.10	3	244	1.23%
2019/04/15	4	34.11	0	0.00	34.10	4	242	1.65%
2019/04/12	5	34.21	0	0.00	34.20	5	239	2.09%
2019/04/11	4	34.39	0	0.00	34.30	4	237	1.68%
2019/04/10	5	34.35	0	0.00	34.65	5	234	2.13%
2019/04/09	4	33.94	0	0.00	33.90	4	223	1.79%
2019/04/08	4	34.03	0	0.00	34.00	4	221	1.80%
2019/04/03	5.7	33.94	0	0.00	34.00	5.7	219	2.59%
2019/04/02	4	33.96	0	0.00	33.90	4	218	1.83%
2019/04/01	4	33.94	0	0.00	33.90	4	216	1.85%
2019/03/29	4	33.99	0	0.00	33.90	4	211	1.89%
2019/03/28	4	33.98	0	0.00	34.05	4	210	1.90%
2019/03/27	4	34.16	19	34.13	34.10	-15	207	-7.22%
2019/03/26	4	34.38	0	0.00	34.40	4	205	1.95%
2019/03/25	3	34.15	0	0.00	34.20	3	200	1.49%
2019/03/22	4	34.26	0	0.00	34.35	4	201	1.99%
2019/03/21	4	34.18	3	33.95	34.10	1	198	0.50%
2019/03/20	4	33.93	0	0.00	33.90	4	196	2.03%
2019/03/19	3	34.03	0	0.00	34.00	3	196	1.53%
2019/03/18	3	33.73	0	0.00	33.85	3	194	1.54%
2019/03/15	7	33.56	0	0.00	33.55	7	189	3.69%
2019/03/14	2	33.68	0	0.00	33.70	2	175	1.14%
2019/03/13	3	34.30	0	0.00	33.85	3	160	1.86%
2019/03/12	1	35.25	0	0.00	35.50	1	133	0.75%
2019/03/11	2	35.30	0	0.00	35.25	2	135	1.48%
2019/03/08	1	35.70	0	0.00	35.65	1	139	0.72%
2019/03/07	1	35.70	0	0.00	35.65	1	145	0.69%
2019/03/06	1	35.75	0	0.00	35.70	1	145	0.69%
2019/03/05	2	35.75	0	0.00	35.70	2	144	1.39%
2019/03/04	1	35.75	2	35.85	35.75	-1	142	-0.70%
2019/02/27	1	36.00	0	0.00	35.60	1	142	0.70%
2019/02/26	2	36.03	0	0.00	36.00	2	141	1.41%
2019/02/25	2	36.13	3	36.17	36.05	-1	141	-0.70%
2019/02/22	1	36.45	0	0.00	36.20	1	141	0.71%
2019/02/21	2	36.70	0	0.00	36.50	2	140	1.42%
2019/02/20	2	36.70	0	0.00	36.80	2	139	1.44%
2019/02/19	1	36.70	0	0.00	36.65	1	138	0.72%
2019/02/18	1	36.65	0	0.00	36.50	1	138	0.72%
2019/02/15	2	36.63	0	0.00	36.60	2	138	1.44%
2019/02/14	1	36.15	0	0.00	36.40	1	137	0.73%
2019/02/13	1	36.35	0	0.00	36.35	1	135	0.74%
2019/02/12	1	36.60	0	0.00	36.70	1	133	0.75%
2019/02/11	1	36.15	0	0.00	36.05	1	131	0.76%
2019/01/30	2	35.48	2	35.20	35.45	0	126	0.00%
2019/01/29	0	0.00	1	35.15	35.45	-1	126	-0.79%
2019/01/28	1	35.30	2	34.93	35.35	-1	126	-0.79%
2019/01/25	1	34.95	0	0.00	34.85	1	125	0.80%
2019/01/24	1	34.80	0	0.00	34.85	1	126	0.79%
2019/01/23	1	34.55	0	0.00	34.65	1	126	0.79%
2019/01/22	1	34.60	0	0.00	34.70	1	125	0.80%
2019/01/21	1	35.00	0	0.00	35.10	1	123	0.81%
2019/01/18	1	35.20	0	0.00	35.15	1	123	0.81%
2019/01/17	1	35.30	2	35.55	35.10	-1	123	-0.81%
2019/01/16	1	35.45	53	35.51	35.55	-52	122	-42.61%
2019/01/15	1	35.40	2	35.45	35.25	-1	119	-0.84%
2019/01/14	1	35.40	0	0.00	35.45	1	120	0.83%
2019/01/11	2	35.43	0	0.00	35.55	2	126	1.58%
2019/01/10	1	35.65	0	0.00	35.45	1	126	0.79%
2019/01/09	2	35.58	0	0.00	35.60	2	127	1.56%
2019/01/08	1	35.00	0	0.00	35.10	1	126	0.79%
2019/01/07	2	34.98	0	0.00	35.05	2	129	1.54%
2019/01/04	2	34.58	0	0.00	34.70	2	131	1.52%
2019/01/03	1	34.70	0	0.00	34.60	1	142	0.70%
2019/01/02	2	34.65	0	0.00	34.90	2	142	1.41%
2018/12/28	2	34.65	0	0.00	34.65	2	142	1.41%
2018/12/27	3	34.70	0	0.00	34.70	3	145	2.06%
2018/12/26	3	34.27	0	0.00	34.50	3	147	2.04%
2018/12/24	1	34.75	0	0.00	34.90	1	147	0.68%
2018/12/21	1	34.65	36.8	34.72	35.10	-35.8	149	-23.93%
2018/12/13	61	35.45	3	35.85	36.00	58	156	37.17%
2018/12/12	60.8	34.83	0	0.00	35.00	60.8	150	40.45%
2018/12/06	32	32.88	36	32.68	33.10	-4	156	-2.56%
2018/12/05	50	32.85	0	0.00	32.95	50	158	31.51%
2018/12/04	30	32.81	0	0.00	32.75	30	168	17.81%
2018/11/30	21	31.95	0	0.00	31.95	21	211	9.93%
2018/11/29	1	33.50	1	33.15	33.65	0	215	0.00%
2018/11/28	1	33.15	4	33.03	33.40	-3	215	-1.39%
2018/11/27	0	0.00	3	32.92	33.15	-3	216	-1.39%
2018/11/26	1	32.90	4	32.99	32.90	-3	217	-1.38%
2018/11/23	1	33.00	2	33.05	32.40	-1	219	-0.45%
2018/11/22	1	33.40	4	33.55	33.50	-3	220	-1.36%
2018/11/21	0	0.00	4	33.31	33.60	-4	222	-1.80%
2018/11/20	1	33.40	3	33.12	33.35	-2	225	-0.89%
2018/11/19	1	33.30	6	33.23	33.35	-5	227	-2.20%
2018/11/16	1	32.90	6	32.27	32.90	-5	229	-2.18%
2018/11/15	1	31.80	12	31.87	32.10	-11	233	-4.70%
2018/11/14	1	31.80	3	31.70	31.70	-2	236	-0.85%
2018/11/13	2	31.43	0	0.00	31.40	2	237	0.84%
2018/11/12	3	31.72	0	0.00	31.65	3	240	1.25%
2018/11/09	3	32.05	0	0.00	31.90	3	244	1.23%
2018/11/08	4	33.01	0	0.00	32.55	4	250	1.60%
2018/11/07	3	32.68	0	0.00	32.80	3	252	1.19%
2018/11/06	3	32.65	0	0.00	32.60	3	253	1.18%
2018/11/05	2	32.50	5	32.49	32.65	-3	255	-1.18%
2018/11/02	3	32.53	0	0.00	32.70	3	257	1.16%
2018/11/01	2	32.05	0	0.00	32.20	2	260	0.77%
2018/10/31	3	32.28	0	0.00	32.25	3	265	1.13%
2018/10/30	2	31.75	0	0.00	31.70	2	266	0.75%
2018/10/29	2	31.78	0	0.00	31.90	2	268	0.75%
2018/10/26	31	31.48	1	31.45	31.60	30	273	10.95%
2018/10/25	19	31.62	0	0.00	31.65	19	276	6.87%
2018/10/24	22	32.20	0	0.00	32.40	22	279	7.86%
2018/10/23	18	32.46	0	0.00	32.70	18	283	6.35%
2018/10/22	2	32.80	0	0.00	32.75	2	285	0.70%
2018/10/19	3	31.95	0	0.00	33.20	3	288	1.04%
2018/10/18	1	31.80	1	31.80	32.00	0	285	0.00%
2018/10/17	2	31.83	0	0.00	31.85	2	294	0.68%
2018/10/16	3	32.08	1	32.15	32.00	2	294	0.68%
2018/10/15	2	31.63	0	0.00	31.55	2	296	0.68%
2018/10/12	1	31.75	2	31.48	31.70	-1	301	-0.33%
2018/10/11	0	0.00	1	31.65	31.35	-1	300	-0.33%
2018/10/09	0	0.00	3	34.82	34.80	-3	291	-1.03%
2018/10/08	0	0.00	5	34.85	34.80	-5	293	-1.70%
2018/10/04	0	0.00	1	36.30	35.80	-1	298	-0.34%
2018/10/03	0	0.00	0.3	36.75	36.75	-0.3	298	-0.10%
2018/10/02	0	0.00	4	37.94	37.50	-4	303	-1.32%
2018/09/27	0	0.00	4	37.45	38.10	-4	317	-1.26%
2018/09/25	0	0.00	20	37.44	37.35	-20	327	-6.11%
2018/09/21	4	38.00	3	37.77	37.95	1	331	0.30%
2018/09/19	3	37.92	0	0.00	38.05	3	340	0.88%
2018/09/18	2	38.20	3	38.53	38.10	-1	375	-0.27%
2018/09/17	0	0.00	6.9	38.64	38.10	-6.9	411	-1.68%
2018/09/05	5	37.18	1	37.10	37.10	4	418	0.96%
2018/09/04	8	36.86	2	36.73	37.00	6	447	1.34%
2018/09/03	7	37.16	6	37.87	36.85	1	476	0.21%
2018/08/31	27	37.98	3	37.65	38.00	24	473	5.06%
2018/08/29	1	39.45	6	39.53	39.60	-5	495	-1.01%
2018/08/28	8	37.85	14	37.80	38.95	-6	468	-1.28%
2018/08/27	35	37.65	5	36.68	37.50	30	456	6.58%
2018/08/23	3	36.40	2	36.25	36.40	1	457	0.22%
2018/08/22	2	36.33	6	36.25	36.40	-4	460	-0.87%
2018/08/21	1	36.45	5	36.21	36.50	-4	464	-0.86%
2018/08/20	1	36.10	0	0.00	36.30	1	468	0.21%
2018/08/17	1	36.00	4	36.05	36.00	-3	473	-0.63%
2018/08/16	1	35.90	6	35.80	35.85	-5	473	-1.06%
2018/08/15	3	36.05	6	35.98	35.85	-3	477	-0.63%
2018/08/14	0	0.00	7	36.14	36.35	-7	477	-1.47%
2018/08/13	4	35.85	4	36.21	35.80	0	478	0.00%
2018/08/09	0	0.00	1	36.95	36.80	-1	480	-0.21%
2018/08/08	0	0.00	17	36.93	36.90	-17	482	-3.52%
2018/08/07	0	0.00	5	36.91	37.05	-5	486	-1.03%
2018/08/06	1	36.60	1	37.25	36.60	0	501	0.00%
2018/08/03	0	0.00	1	36.70	36.55	-1	530	-0.19%
2018/08/02	4	36.59	1	36.80	36.55	3	528	0.57%
2018/08/01	5	36.81	5	36.70	36.90	0	529	0.00%
2018/07/31	0	0.00	1	36.65	36.50	-1	529	-0.19%
2018/07/30	0	0.00	1	36.20	36.20	-1	527	-0.19%
2018/07/27	0	0.00	2	36.33	36.25	-2	524	-0.38%
2018/07/26	3	36.38	0	0.00	36.50	3	519	0.58%
2018/07/25	1	36.60	0	0.00	36.45	1	519	0.19%
2018/07/24	0	0.00	1	36.50	36.45	-1	519	-0.19%
2018/07/23	1	36.30	0	0.00	36.45	1	517	0.19%
2018/07/20	0	0.00	12	36.71	36.75	-12	514	-2.33%
2018/07/19	0	0.00	9	36.90	36.90	-9	512	-1.76%
2018/07/17	1	37.00	11	36.84	36.95	-10	517	-1.93%
2018/07/16	2	36.98	5	36.75	36.85	-3	518	-0.58%
2018/07/13	0	0.00	1	36.35	37.10	-1	518	-0.19%
2018/07/11	3	35.82	0	0.00	35.90	3	514	0.58%
2018/07/10	4	36.01	1	35.75	36.05	3	512	0.59%
2018/07/09	2	36.25	2	36.20	35.75	0	506	0.00%
2018/07/06	8	36.29	0	0.00	36.15	8	512	1.56%
2018/07/05	6	36.62	1	36.80	36.40	5	524	0.95%
2018/07/04	4	36.88	2	36.80	36.85	2	527	0.38%
2018/07/03	0	0.00	1	37.10	36.85	-1	526	-0.19%
2018/07/02	3	36.97	1	36.80	36.90	2	525	0.38%
2018/06/29	3	36.68	6	36.59	37.15	-3	531	-0.56%
2018/06/28	0	0.00	2	36.20	36.25	-2	528	-0.38%
2018/06/27	3	36.10	1	36.45	36.40	2	526	0.38%
2018/06/26	11	36.40	3	36.45	36.55	8	521	1.53%
2018/06/25	0	0.00	2	36.08	36.25	-2	520	-0.38%
2018/06/22	0	0.00	2	37.15	37.00	-2	513	-0.39%
2018/06/21	3	37.50	1	37.80	37.40	2	514	0.39%
2018/06/20	0	0.00	10	37.65	37.70	-10	514	-1.94%
2018/06/19	3	38.83	18	38.93	38.30	-15	513	-2.92%
2018/06/15	21	39.16	12	39.59	39.10	9	510	1.76%
2018/06/14	18	38.09	6	38.35	39.00	12	482	2.49%
2018/06/13	12	38.99	15	38.73	38.10	-3	455	-0.66%
2018/06/12	4	38.68	52	38.87	38.50	-48	458	-10.47%
2018/06/11	2	38.28	1	37.70	40.20	1	438	0.23%
2018/06/08	3	36.50	3	36.52	36.55	0	407	0.00%
2018/06/07	2	36.35	1	36.10	36.10	1	407	0.25%
2018/06/06	26	37.37	12	37.53	36.95	14	402	3.48%
2018/06/05	24	34.83	0	0.00	36.00	24	377	6.35%
2018/06/04	23	34.72	3	34.77	34.70	20	378	5.28%
2018/06/01	3	34.38	3	34.35	34.30	0	379	0.00%
2018/05/31	3	34.05	68.8	34.07	34.05	-65.8	379	-17.37%
2018/05/30	1	34.45	3	34.62	34.75	-2	373	-0.54%
2018/05/29	16	34.50	2	34.93	34.75	14	370	3.78%
2018/05/28	4	34.34	2	35.00	35.00	2	368	0.54%
2018/05/25	21	33.14	2	33.30	33.40	19	365	5.19%
2018/05/24	0	0.00	3	32.98	33.10	-3	363	-0.83%
2018/05/23	10	32.95	73	32.84	32.85	-63	362	-17.37%
2018/05/22	1	32.90	8	32.91	32.90	-7	357	-1.96%
2018/05/21	9	32.98	16	32.95	33.00	-7	363	-1.93%
2018/05/18	0	0.00	50	32.91	33.00	-50	365	-13.70%
2018/05/17	10	32.85	1	32.75	33.00	9	369	2.44%
2018/05/16	2	32.50	0	0.00	32.65	2	371	0.54%
2018/05/15	8	32.16	0	0.00	32.45	8	372	2.15%
2018/05/14	9	31.62	3	31.63	31.75	6	378	1.58%
2018/05/11	4	31.63	0	0.00	31.50	4	362	1.10%
2018/05/10	1	34.80	0	0.00	34.80	1	331	0.30%
2018/05/09	4	34.75	0	0.00	34.75	4	335	1.19%
2018/05/08	1	35.10	2	35.08	35.15	-1	335	-0.30%
2018/05/07	0	0.00	8	35.20	35.10	-8	338	-2.36%
2018/05/04	2	35.30	0	0.00	35.30	2	340	0.59%
2018/05/03	0	0.00	8	35.06	35.00	-8	342	-2.34%
2018/05/02	20	35.09	0	0.00	35.20	20	342	5.84%
2018/04/30	4	34.66	0	0.00	34.70	4	342	1.17%
2018/04/27	17	34.74	0	0.00	34.50	17	344	4.93%
2018/04/23	2	36.10	3	36.07	35.85	-1	349	-0.29%
2018/04/20	1	36.60	0	0.00	36.60	1	346	0.29%
2018/04/18	0	0.00	3	37.45	37.70	-3	342	-0.88%
2018/04/17	1	37.65	0	0.00	37.65	1	343	0.29%
2018/04/16	2	37.85	0	0.00	37.85	2	343	0.58%
2018/04/13	0	0.00	1	37.75	37.85	-1	345	-0.29%
2018/04/11	0	0.00	1	37.75	37.80	-1	342	-0.29%
2018/04/10	1	37.90	16	37.82	37.80	-15	332	-4.51%
2018/04/09	1	38.10	0	0.00	38.15	1	331	0.30%
2018/04/03	0	0.00	1	38.15	38.30	-1	329	-0.30%
2018/04/02	4	38.19	0	0.00	38.30	4	333	1.20%
2018/03/30	8	37.94	0	0.00	37.90	8	330	2.42%
2018/03/29	6	37.88	0	0.00	37.85	6	330	1.81%
2018/03/28	5	37.97	1	37.80	37.90	4	329	1.21%
2018/03/27	5	38.01	0	0.00	37.90	5	330	1.51%
2018/03/26	5	37.87	0	0.00	37.90	5	334	1.50%
2018/03/23	6	37.78	0	0.00	37.90	6	333	1.80%
2018/03/22	18	38.40	1	38.10	38.25	17	338	5.02%
2018/03/21	19	38.56	0	0.00	38.35	19	343	5.53%
2018/03/20	8	38.34	0	0.00	38.80	8	345	2.31%
2018/03/19	5	39.20	19	39.21	38.90	-14	345	-4.05%
2018/03/16	0	0.00	26	38.71	40.00	-26	342	-7.60%
2018/03/15	0	0.00	522	37.93	37.80	-522	335	-155.38%	大賣/鉅額交易
2018/03/14	0	0.00	6	38.46	38.45	-6	329	-1.82%
2018/03/13	4	38.59	2	38.58	38.65	2	340	0.59%
2018/03/12	1	38.45	68	38.77	38.90	-67	339	-19.76%
2018/03/09	14	38.90	4	38.88	39.00	10	337	2.96%
2018/03/08	32	38.95	63	38.94	38.80	-31	338	-9.15%
2018/03/07	2	39.30	7	39.27	39.20	-5	332	-1.50%
2018/03/06	0	0.00	35	39.35	39.25	-35	337	-10.36%
2018/03/05	0	0.00	5	39.42	39.50	-5	343	-1.45%
2018/03/02	0	0.00	34	39.81	39.75	-34	346	-9.81%
2018/02/27	1	40.55	2	40.60	40.60	-1	348	-0.29%
2018/02/26	18	40.61	1	40.50	40.50	17	351	4.84%
2018/02/23	0	0.00	1	40.75	40.80	-1	353	-0.28%
2018/02/22	18	40.34	0	0.00	40.30	18	357	5.03%
2018/02/21	5	39.71	6	39.78	40.20	-1	357	-0.28%
2018/02/12	20	39.27	12	39.31	38.90	8	352	2.27%
2018/02/09	0	0.00	31	38.84	39.70	-31	353	-8.78%
2018/02/08	18	39.46	38	39.43	39.70	-20	349	-5.73%
2018/02/07	0	0.00	22	39.67	39.70	-22	349	-6.29%
2018/02/06	0	0.00	40	39.67	39.60	-40	352	-11.36%
2018/02/05	0	0.00	11	40.27	40.65	-11	341	-3.22%
2018/02/02	0	0.00	19	40.84	40.85	-19	340	-5.58%
2018/02/01	0	0.00	17	40.91	40.80	-17	343	-4.96%
2018/01/31	0	0.00	1	40.10	40.55	-1	354	-0.28%
2018/01/30	0	0.00	1	40.20	40.30	-1	354	-0.28%
2018/01/26	5	40.13	0	0.00	40.15	5	353	1.42%
2018/01/25	4	40.35	0	0.00	40.30	4	354	1.13%
2018/01/24	0	0.00	2	40.30	40.50	-2	356	-0.56%
2018/01/23	0	0.00	2	40.48	40.40	-2	357	-0.56%
2018/01/22	0	0.00	30	40.28	40.50	-30	356	-8.40%
2018/01/19	0	0.00	25	40.11	40.30	-25	356	-7.01%
2018/01/18	0	0.00	33	40.07	40.05	-33	355	-9.29%
2018/01/17	0	0.00	5	39.89	40.00	-5	355	-1.41%
2018/01/16	2	39.30	1	39.25	39.35	1	355	0.28%
2018/01/15	0	0.00	2	39.10	39.10	-2	362	-0.55%
2018/01/12	0	0.00	9	39.03	39.10	-9	378	-2.38%
2018/01/11	0	0.00	6	38.99	39.10	-6	379	-1.58%
2018/01/10	1	39.30	0	0.00	39.20	1	382	0.26%
2018/01/05	0	0.00	1	39.95	40.00	-1	398	-0.25%
2018/01/03	0	0.00	1	39.65	39.60	-1	448	-0.22%