合富-KY (4745)-新光券商分點個股進出

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

合富-KY

(4745)

可現股當沖

股價
23.80
漲跌
▲0.05
漲幅
+0.21%
成交量
7張
產業
上櫃生技醫療類股
43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

合富-KY (4745)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/02	0.2	23.50	0	0.00	23.50	0.2	44	0.45%
2024/04/16	0	23.30	0	0.00	23.30	0	47	0.06%
2024/04/15	0.2	23.70	0	0.00	23.60	0.2	46	0.45%
2024/04/10	2	23.70	0	0.00	23.80	2	45	4.36%
2024/04/01	0.1	24.00	0	0.00	24.00	0.1	45	0.22%
2024/03/28	3	24.03	0	0.00	23.90	3	45	6.53%
2024/03/22	0.1	24.40	0	0.00	24.40	0.1	44	0.22%
2024/03/21	5	24.40	0	0.00	24.35	5	44	11.29%
2024/03/19	0	0.00	5	24.45	24.50	-5	43	-11.42%
2024/03/15	10	24.50	0	0.00	24.60	10	45	22.21%
2024/03/04	0	24.50	0	0.00	24.70	0	44	0.04%
2024/02/26	5	25.00	0	0.00	24.95	5	48	10.38%
2024/02/20	2.1	24.65	1	24.85	25.00	1.1	50	2.09%
2024/02/19	2	24.98	0	0.00	25.00	2	45	4.43%
2024/02/16	1	24.65	0	0.00	24.85	1	45	2.19%
2024/02/15	3.1	24.90	0	0.00	24.85	3.1	44	6.91%
2024/02/01	0	0.00	1	25.15	25.10	-1	44	-2.23%
2024/01/26	0	0.00	0.5	25.20	25.25	-0.5	44	-1.24%
2024/01/18	0	0.00	1	24.95	25.10	-1	42	-2.33%
2024/01/16	0.1	25.10	0	0.00	25.20	0.1	43	0.12%
2024/01/11	0	0.00	15	25.15	25.35	-15	41	-35.76%
2024/01/03	0	0.00	6	25.55	25.50	-6	40	-14.89%
2023/12/21	4	25.40	0	0.00	25.40	4	39	10.19%
2023/12/20	0	25.65	3	25.15	25.35	-3	39	-7.68%
2023/12/19	0.1	25.20	0	0.00	25.15	0.1	38	0.26%
2023/12/14	0	0.00	0.1	25.10	25.25	-0.1	38	-0.26%
2023/12/04	0	0.00	1	26.45	26.20	-1	36	-2.75%
2023/11/28	0.1	25.90	0	0.00	26.00	0.1	35	0.29%
2023/11/27	0	0.00	2	25.70	25.85	-2	34	-5.86%
2023/11/22	4	25.10	0	0.00	24.85	4	29	13.45%
2023/11/21	4	24.90	0	0.00	24.80	4	28	13.90%
2023/11/17	1	24.55	0	0.00	24.50	1	31	3.19%
2023/11/10	0.1	24.45	0	0.00	24.45	0.1	28	0.36%
2023/10/02	0	0.00	1	25.00	25.05	-1	37	-2.64%
2023/09/27	0	27.45	0	0.00	25.00	0	40	0.00%
2023/08/31	1	25.05	0	0.00	25.05	1	55	1.79%
2023/08/23	4	25.05	0	0.00	25.20	4	58	6.86%
2023/08/07	5	25.06	0	0.00	26.35	5	57	8.69%
2023/07/24	2	26.20	0	0.00	26.50	2	63	3.17%
2023/07/18	1	26.75	0	0.00	26.55	1	64	1.55%
2023/07/17	6	27.08	0	0.00	27.05	6	64	9.30%
2023/07/14	6	27.30	0	0.00	27.40	6	64	9.34%
2023/07/12	7	27.65	0	0.00	27.70	7	65	10.65%
2023/07/11	2	27.75	0	0.00	27.90	2	65	3.04%
2023/07/10	0	0.00	1	27.85	27.85	-1	65	-1.52%
2023/07/05	1.4	29.07	0	0.00	29.10	1.4	65	2.08%
2023/07/04	2	29.35	1	29.40	29.40	1	64	1.54%
2023/07/03	10	29.50	0	0.00	29.50	10	62	15.91%
2023/06/27	0	0.00	5	29.25	29.20	-5	60	-8.22%
2023/06/16	5	29.20	30	29.23	29.30	-25	63	-39.11%
2023/06/15	0	0.00	5	29.35	29.40	-5	61	-8.07%
2023/06/13	1	29.05	0	0.00	29.30	1	61	1.61%
2023/06/09	0	0.00	1	29.65	29.55	-1	60	-1.64%
2023/06/05	0	0.00	1	29.75	29.25	-1	56	-1.78%
2023/06/01	0	0.00	1	28.55	28.60	-1	55	-1.81%
2023/05/29	5	28.40	0	0.00	28.50	5	55	8.98%
2023/05/11	1	27.70	0	0.00	27.80	1	57	1.74%
2023/05/09	4	28.75	14	28.76	28.35	-10	58	-17.23%
2023/05/08	0	0.00	7	28.34	28.35	-7	57	-12.22%
2023/05/02	0	0.00	2	28.23	28.30	-2	57	-3.47%
2023/04/28	4	28.79	10	28.69	28.20	-6	56	-10.53%
2023/04/27	0	0.00	1	27.50	27.50	-1	51	-1.93%
2023/04/26	0	0.00	15	27.03	27.20	-15	51	-29.13%
2023/04/24	0	0.00	3	27.40	27.30	-3	50	-5.89%
2023/04/21	0	0.00	5	27.31	27.35	-5	50	-9.86%
2023/04/20	9	27.51	4	27.44	27.45	5	49	10.15%
2023/04/19	0	0.00	2	27.30	27.30	-2	47	-4.19%
2023/04/12	0	0.00	8	27.19	27.00	-8	43	-18.48%
2023/04/11	9	26.96	15	26.93	27.05	-6	43	-13.93%
2023/04/10	2	26.65	6	26.73	26.60	-4	41	-9.62%
2023/04/07	2	26.60	0	0.00	26.65	2	41	4.80%
2023/04/06	0	0.00	3	26.50	26.45	-3	42	-7.11%
2023/03/28	0	0.00	3	26.25	26.20	-3	42	-7.13%
2023/03/24	5	26.74	4	26.48	26.45	1	42	2.36%
2023/03/23	0.3	26.02	0.1	26.23	26.20	0.2	40	0.57%
2023/03/22	7.3	26.25	4	26.15	26.15	3.3	40	8.19%
2023/03/17	1	25.15	0	0.00	25.15	1	46	2.14%
2023/03/15	1.1	25.45	0.3	25.00	25.45	0.8	45	1.83%
2023/03/06	2	26.00	0	0.00	26.10	2	42	4.66%
2023/03/01	0	0.00	6	26.05	26.05	-6	40	-14.65%
2023/02/23	2	25.30	0	0.00	25.35	2	37	5.27%
2023/02/14	1	25.10	0	0.00	25.10	1	37	2.69%
2023/02/09	0	0.00	0.8	25.05	25.45	-0.8	35	-2.36%
2023/02/08	0	0.00	1	25.50	25.50	-1	35	-2.83%
2023/02/06	0	0.00	1	25.25	25.10	-1	33	-2.95%
2023/02/03	0	25.40	0	0.00	25.35	0	31	0.00%
2023/02/02	0	0.00	2	25.38	25.45	-2	31	-6.33%
2023/02/01	12	25.51	10	25.35	25.45	2	31	6.37%
2023/01/16	2	24.50	0	0.00	24.55	2	30	6.62%
2023/01/09	0	0.00	1	24.75	24.75	-1	30	-3.28%
2022/12/29	3	24.65	0	0.00	24.60	3	32	9.30%
2022/12/22	10	25.33	0	0.00	25.05	10	31	31.81%
2022/12/21	3	25.15	0	0.00	25.10	3	32	9.28%
2022/12/16	5	25.53	0	0.00	25.55	5	33	15.11%
2022/12/15	5	25.70	0	0.00	25.75	5	33	14.93%
2022/12/13	0.1	27.00	11	27.07	26.25	-10.9	35	-30.62%
2022/12/12	15	25.46	17	25.82	25.60	-2	32	-6.24%
2022/12/09	0.1	24.00	0	0.00	24.30	0.1	30	0.19%
2022/12/06	0	0.00	1	24.40	24.35	-1	32	-3.12%
2022/12/05	3	24.60	2	24.50	24.60	1	32	3.06%
2022/11/30	0	23.70	0	0.00	24.25	0	33	0.09%
2022/11/29	0.6	23.80	0	0.00	23.95	0.6	34	1.72%
2022/11/23	0	0.00	2	24.25	24.30	-2	38	-5.22%
2022/11/17	2.2	24.23	0	0.00	24.00	2.2	41	5.24%
2022/11/14	1	24.00	0	0.00	24.65	1	49	2.03%
2022/11/08	0	0.00	10	24.10	24.10	-10	48	-20.44%
2022/10/17	0	0.00	4	23.89	24.25	-4	50	-7.87%
2022/10/13	0	0.00	5	23.50	23.45	-5	50	-9.90%
2022/10/12	9	24.93	0	0.00	24.45	9	50	17.78%
2022/10/11	0	0.00	2	23.60	23.65	-2	50	-3.96%
2022/10/07	2	24.40	0	0.00	24.25	2	49	4.03%
2022/10/06	0	0.00	1	24.05	23.85	-1	49	-2.01%
2022/10/05	0	0.00	1	23.95	23.80	-1	50	-1.98%
2022/10/03	0	0.00	1	23.50	23.50	-1	57	-1.73%
2022/09/30	7	23.46	5	23.66	23.75	2	58	3.39%
2022/09/28	0.1	23.25	0	0.00	23.50	0.1	60	0.24%
2022/09/27	3	24.10	0	0.00	24.25	3	59	5.04%
2022/09/26	0	0.00	1	24.25	24.25	-1	60	-1.65%
2022/09/23	0	0.00	2	24.75	24.90	-2	61	-3.26%
2022/09/21	0	0.00	2	25.00	25.00	-2	61	-3.26%
2022/09/19	1	25.50	0	0.00	25.50	1	60	1.66%
2022/09/16	0	0.00	19	25.33	25.70	-19	60	-31.45%
2022/09/15	7	25.98	3	25.85	25.85	4	60	6.59%
2022/09/14	3	25.90	0	0.00	26.15	3	60	4.93%
2022/09/13	4	26.06	5	25.94	26.30	-1	61	-1.62%
2022/09/12	5	26.70	11	26.25	26.40	-6	63	-9.47%
2022/09/08	29	26.02	0	0.00	26.15	29	64	45.09%
2022/09/06	4	25.85	0	0.00	26.35	4	64	6.17%
2022/09/05	5	26.81	7	26.53	26.55	-2	65	-3.06%
2022/09/02	5	26.94	13	27.00	26.95	-8	66	-12.05%
2022/09/01	1	26.10	0	0.00	26.45	1	65	1.53%
2022/08/31	8	26.74	6	26.43	26.45	2	68	2.92%
2022/08/29	0	0.00	1	26.05	25.95	-1	68	-1.45%
2022/08/25	0	0.00	1	27.10	26.70	-1	68	-1.46%
2022/08/24	2	26.63	2	26.45	27.20	0	68	0.00%
2022/08/23	0	0.00	4	26.86	26.45	-4	66	-5.97%
2022/08/22	9	26.99	22	27.21	27.00	-13	66	-19.63%
2022/08/19	19	25.98	9	25.98	26.20	10	61	16.14%
2022/08/17	0	0.00	1	25.50	25.60	-1	61	-1.63%
2022/08/16	0	0.00	1	25.25	25.55	-1	62	-1.61%
2022/08/15	2	25.30	2	25.20	25.30	0	62	0.00%
2022/08/05	4	25.94	2	25.95	25.55	2	74	2.67%
2022/08/03	2	25.60	0	0.00	25.40	2	77	2.59%
2022/08/01	2	25.90	0	0.00	25.90	2	80	2.49%
2022/07/27	1	26.05	4	25.83	26.00	-3	85	-3.53%
2022/07/25	9	26.37	6	26.15	26.35	3	91	3.29%
2022/07/13	2	26.05	5	25.79	25.55	-3	132	-2.26%
2022/07/12	18	25.73	19	25.95	25.20	-1	140	-0.71%
2022/07/11	12	25.60	12	26.62	27.05	0	144	0.00%
2022/07/08	1	24.70	1	24.35	24.60	0	154	0.00%
2022/07/07	0	0.00	4	24.04	24.25	-4	190	-2.10%
2022/07/06	8	24.19	4	23.88	24.00	4	196	2.03%
2022/07/05	4	24.53	10	24.48	24.00	-6	202	-2.96%
2022/07/04	15	24.12	6	24.11	24.20	9	208	4.33%
2022/07/01	0	0.00	2	24.35	23.50	-2	214	-0.93%
2022/06/30	3	24.77	5	24.97	24.85	-2	220	-0.91%
2022/06/29	4	25.91	0	0.00	26.00	4	227	1.76%
2022/06/28	10	26.19	17	25.84	25.70	-7	238	-2.94%
2022/06/27	11	25.95	8	25.86	25.90	3	248	1.21%
2022/06/24	4	25.78	2	26.25	25.75	2	256	0.78%
2022/06/23	2	25.60	2	26.30	25.70	0	276	0.00%
2022/06/22	0	27.45	2	27.28	27.50	-2	298	-0.66%
2022/06/21	2	27.05	0	0.00	27.50	2	317	0.63%
2022/06/20	3	27.97	19	27.21	27.25	-16	382	-4.19%
2022/06/17	0	0.00	35	27.44	27.50	-35	435	-8.03%
2022/06/16	0	0.00	8	27.82	27.85	-8	457	-1.75%
2022/06/15	1	28.35	0	0.00	28.15	1	464	0.22%
2022/06/14	0	0.00	14	27.30	28.00	-14	465	-3.01%
2022/06/13	2	27.83	1	28.65	27.75	1	465	0.21%
2022/06/09	7	29.05	17	29.47	29.00	-10	469	-2.13%
2022/06/08	15	28.14	7	28.34	28.40	8	466	1.72%
2022/06/07	2	28.05	0	0.00	28.05	2	465	0.43%
2022/06/02	2	28.00	0	0.00	27.95	2	466	0.43%
2022/06/01	0	0.00	1	28.00	28.10	-1	470	-0.21%
2022/05/31	0	0.00	2	28.25	28.35	-2	472	-0.42%
2022/05/30	6	28.68	2	28.60	28.55	4	473	0.84%
2022/05/26	2	27.90	0	0.00	27.95	2	475	0.42%
2022/05/24	0	0.00	1	28.70	28.00	-1	476	-0.21%
2022/05/23	2	28.28	4	28.70	28.70	-2	475	-0.42%
2022/05/20	0	0.00	3	27.80	27.60	-3	474	-0.63%
2022/05/19	4	27.34	0	0.00	27.35	4	472	0.85%
2022/05/18	5.1	28.13	1	28.35	28.00	4.1	470	0.88%
2022/05/17	4	28.58	0	0.00	28.40	4	471	0.85%
2022/05/16	1	29.10	0	0.00	28.60	1	470	0.21%
2022/05/12	1	28.70	0	0.00	28.70	1	469	0.21%
2022/05/11	0	0.00	1	29.80	29.85	-1	468	-0.21%
2022/05/09	2	29.60	1	29.50	29.60	1	472	0.21%
2022/05/06	6	29.95	0	0.00	30.20	6	470	1.27%
2022/05/05	4	30.15	14	30.17	30.15	-10	471	-2.12%
2022/05/04	10	30.16	0	0.00	30.10	10	471	2.12%
2022/04/29	2	29.80	3	30.08	30.20	-1	464	-0.22%
2022/04/27	12.2	29.33	0	0.00	29.75	12.2	460	2.66%
2022/04/26	4	30.03	3	30.18	30.15	1	457	0.22%
2022/04/25	13	31.78	21	32.03	31.20	-8	453	-1.77%
2022/04/22	8	33.48	2	33.90	32.85	6	447	1.34%
2022/04/21	4	33.08	13	33.52	33.05	-9	441	-2.04%
2022/04/20	2	33.53	0	0.00	32.75	2	435	0.46%
2022/04/19	43	33.24	14	33.18	31.90	29	427	6.79%
2022/04/18	42	33.88	3	34.03	33.95	39	421	9.26%
2022/04/15	4	34.35	8	35.10	33.80	-4	412	-0.97%
2022/04/14	6	34.84	44	35.00	34.60	-38	404	-9.38%
2022/04/13	51	35.12	67.1	35.07	34.30	-16.1	391	-4.11%
2022/04/12	8	32.10	21	32.98	33.55	-13	355	-3.65%
2022/04/11	13.1	30.18	3	30.62	30.50	10.1	349	2.89%
2022/04/08	13	31.20	4	31.74	31.80	9	342	2.62%
2022/04/07	3	31.33	2	31.08	30.50	1	337	0.30%
2022/04/06	5.3	32.98	2	32.80	32.20	3.3	329	1.00%
2022/04/01	24.3	33.42	8	33.21	33.00	16.3	321	5.06%
2022/03/31	35.3	34.47	14	34.85	34.05	21.3	313	6.80%
2022/03/30	31	36.38	2	35.90	35.30	29	302	9.58%
2022/03/29	38	37.88	4	38.05	38.05	34	291	11.66%
2022/03/28	20	37.41	17	37.41	38.50	3	283	1.06%
2022/03/25	16	37.67	13	37.83	38.20	3	262	1.14%
2022/03/24	20	36.31	26	36.54	37.00	-6	239	-2.51%
2022/03/23	38	36.31	58	36.10	37.00	-20	219	-9.11%
2022/03/22	30.1	36.10	58	37.16	34.00	-27.9	154	-18.07%
2022/03/21	4	34.44	59	34.05	34.75	-55	98	-55.87%
2022/03/18	56	30.22	29	31.54	31.60	27	75	35.57%
2022/03/16	0	0.00	15	29.18	28.85	-15	67	-22.21%
2022/03/15	15	28.85	0	0.00	28.80	15	67	22.39%
2022/03/14	2	28.45	2	28.75	28.65	0	66	0.00%
2022/03/10	6	27.64	6	27.83	28.35	0	73	0.00%
2022/03/07	0.2	27.40	0	0.00	27.70	0.2	79	0.19%
2022/03/03	0	0.00	0.1	29.35	29.90	-0.1	72	-0.14%
2022/02/25	0	0.00	1	29.55	29.15	-1	69	-1.44%
2022/02/22	1	28.85	0	0.00	28.95	1	67	1.48%
2022/02/21	0	0.00	0.2	29.00	29.45	-0.2	67	-0.22%
2022/02/18	1	29.20	3	29.40	29.45	-2	66	-2.99%
2022/02/17	0	0.00	1	29.65	29.65	-1	66	-1.51%
2022/02/11	0.1	28.15	0	0.00	28.60	0.1	59	0.08%
2022/02/08	0	0.00	10	27.27	27.40	-10	53	-18.74%
2022/01/04	0	0.00	1	26.75	26.75	-1	53	-1.87%
2021/12/30	1	26.55	0	0.00	26.60	1	53	1.88%
2021/12/27	0.1	25.70	0	0.00	26.55	0.1	53	0.19%
2021/12/09	0	0.00	1	27.80	27.55	-1	52	-1.89%
2021/12/08	3	27.95	6.1	28.05	27.95	-3.1	51	-5.92%
2021/12/07	2	26.55	2	26.85	26.45	0	47	0.02%
2021/12/06	17.1	26.79	18	26.70	27.10	-1	45	-2.07%
2021/12/03	19	25.48	21	25.44	25.20	-2	38	-5.19%
2021/11/29	0	0.00	8	23.54	23.85	-8	31	-25.59%
2021/11/19	0	0.00	1	24.00	24.00	-1	30	-3.32%
2021/11/18	1	24.15	0	0.00	24.00	1	30	3.28%
2021/11/15	0.1	23.70	0	0.00	23.95	0.1	31	0.16%
2021/11/09	2	24.55	0	0.00	24.50	2	32	6.15%
2021/11/03	0	0.00	1	24.15	24.30	-1	33	-3.03%
2021/11/01	1	24.40	0	0.00	24.45	1	33	3.00%
2021/10/29	0	24.50	0	0.00	24.65	0	33	0.14%
2021/10/26	1	24.95	0	0.00	25.30	1	31	3.13%
2021/10/08	8	23.60	0	0.00	23.60	8	35	22.57%
2021/10/04	3	23.40	0	0.00	23.20	3	37	8.01%
2021/09/23	1	24.00	1	23.80	23.80	0	38	0.00%
2021/09/17	2	24.03	2	24.13	24.30	0	39	0.00%
2021/09/15	1	24.00	35	24.07	24.30	-34	39	-85.97%
2021/09/09	11	24.60	0	0.00	24.60	11	39	27.73%
2021/09/08	23	24.51	0	0.00	24.40	23	39	58.55%
2021/07/27	0	0.00	2	27.10	27.25	-2	50	-3.97%
2021/07/19	4	27.35	0	0.00	27.40	4	52	7.57%
2021/07/16	1	28.20	0	0.00	28.25	1	52	1.89%
2021/07/15	1	27.90	0	0.00	28.05	1	54	1.83%
2021/07/13	0	0.00	0.1	27.95	27.95	-0.1	55	-0.09%
2021/07/07	0	26.85	0	0.00	27.20	0	58	0.03%
2021/07/05	0	0.00	1	27.35	27.30	-1	60	-1.64%
2021/06/30	0	0.00	1	27.55	27.30	-1	66	-1.50%
2021/06/21	0	0.00	1.1	27.00	27.05	-1.1	72	-1.45%
2021/06/10	0	27.05	0	0.00	27.35	0	75	0.00%
2021/06/04	3.2	27.83	11	27.42	27.40	-7.8	76	-10.26%
2021/06/03	4.1	27.15	1	27.50	27.55	3.1	75	4.06%
2021/06/01	8	27.28	0	0.00	27.35	8	73	10.90%
2021/05/27	2	27.20	0	0.00	27.00	2	75	2.65%
2021/05/24	6	26.83	0	0.00	26.85	6	75	7.93%
2021/05/20	1	26.90	1	27.00	26.85	0	74	0.00%
2021/05/14	0	0.00	1	27.80	27.55	-1	74	-1.35%
2021/05/12	0	0.00	3	28.03	27.30	-3	70	-4.25%
2021/05/11	2	28.40	1	28.85	28.45	1	70	1.42%
2021/05/07	0	0.00	7	29.50	29.45	-7	70	-9.99%
2021/05/03	6	29.20	1	29.10	28.95	5	69	7.17%
2021/04/29	2	29.40	0	0.00	29.45	2	68	2.90%
2021/04/22	0	0.00	2	29.45	29.05	-2	67	-2.98%
2021/04/21	2	29.40	0	0.00	29.40	2	66	3.01%
2021/04/20	1	29.40	0	0.00	29.35	1	63	1.57%
2021/04/19	2	29.45	0	0.00	29.40	2	62	3.18%
2021/04/16	0	0.00	7	29.58	29.60	-7	72	-9.69%
2021/04/15	5	29.45	1	29.40	29.40	4	72	5.54%
2021/04/13	0	0.00	0.1	29.40	29.55	-0.1	72	-0.17%
2021/04/12	2	29.33	3	29.30	29.40	-1	71	-1.40%
2021/04/09	0	0.00	0.1	28.90	29.05	-0.1	71	-0.07%
2021/04/07	3	29.13	12	29.02	29.15	-9	76	-11.80%
2021/04/06	14	28.80	0	0.00	28.75	14	74	18.79%
2021/03/30	2	29.25	0	0.00	29.60	2	70	2.85%
2021/03/25	1	29.75	0	0.00	29.85	1	71	1.40%
2021/03/17	0.2	30.15	0	0.00	29.95	0.2	77	0.19%
2021/02/22	1	30.20	0	0.00	30.25	1	81	1.23%
2021/01/22	3	30.60	0	0.00	30.45	3	79	3.76%
2021/01/14	7	31.54	0	0.00	31.40	7	77	9.00%
2021/01/12	0	0.00	1	31.35	31.20	-1	76	-1.30%
2021/01/11	1	32.20	0	0.00	31.75	1	76	1.30%
2020/12/31	0	0.00	2	32.20	31.75	-2	62	-3.22%
2020/12/30	0.3	31.00	1	31.00	31.40	-0.7	55	-1.20%
2020/12/24	0	0.00	1	30.95	30.70	-1	53	-1.88%
2020/12/22	1	31.15	1	30.95	30.90	0	52	0.00%
2020/12/18	2	31.18	1	31.20	31.20	1	49	2.02%
2020/12/17	0	0.00	0.5	30.10	30.35	-0.5	42	-1.10%
2020/12/14	0	0.00	0.4	30.00	30.10	-0.4	42	-0.83%
2020/12/09	0	0.00	1	29.60	29.80	-1	41	-2.39%
2020/12/07	0	0.00	2	30.05	29.90	-2	40	-4.96%
2020/11/30	2	30.60	0	0.00	30.60	2	41	4.86%
2020/11/26	2	30.50	2	30.28	30.35	0	41	0.00%
2020/11/25	1	30.25	1	30.15	30.15	0	41	0.00%
2020/11/24	2	30.50	0	0.00	30.15	2	41	4.84%
2020/11/19	0	0.00	2	29.95	30.20	-2	44	-4.48%
2020/11/18	4	29.80	2	29.85	29.85	2	45	4.42%
2020/11/09	0	0.00	2	30.45	30.35	-2	59	-3.36%
2020/11/06	4	30.08	2	30.05	30.05	2	61	3.27%
2020/11/05	0	0.00	1	29.70	29.80	-1	65	-1.52%
2020/10/30	3	30.00	7.1	30.11	29.85	-4.1	73	-5.48%
2020/10/29	4	30.28	1	30.40	30.40	3	73	4.08%
2020/10/28	5	30.52	4	30.70	30.45	1	74	1.34%
2020/10/23	3	30.60	0	0.00	30.65	3	77	3.85%
2020/10/21	0	0.00	0.2	30.55	30.55	-0.2	82	-0.24%
2020/09/30	2	30.20	2	29.83	30.35	0	274	0.00%
2020/09/28	1	30.10	0	0.00	30.00	1	277	0.36%
2020/09/24	2	30.95	0	0.00	30.55	2	278	0.72%
2020/09/22	1	31.05	1	31.00	31.30	0	279	0.00%
2020/09/10	2	31.75	0	0.00	31.70	2	290	0.69%
2020/09/07	4	31.78	2	31.63	31.55	2	290	0.69%
2020/09/04	0	0.00	1	31.05	31.50	-1	290	-0.34%
2020/09/03	2	31.60	0	0.00	31.50	2	290	0.69%
2020/09/02	2	31.78	0	0.00	31.75	2	289	0.69%
2020/08/27	2.7	32.52	1	32.50	32.35	1.7	290	0.59%
2020/08/26	5	32.31	4	32.60	32.60	1	289	0.35%
2020/08/24	0.5	31.10	0	0.00	31.35	0.5	286	0.16%
2020/08/21	1	31.15	1.1	30.90	31.10	-0.1	286	-0.02%
2020/08/20	2.3	31.23	0	0.00	30.65	2.3	286	0.79%
2020/08/19	2	32.00	0	0.00	32.15	2	285	0.70%
2020/08/18	6	32.66	3	32.80	32.75	3	284	1.05%
2020/08/17	6	32.73	0	0.00	32.80	6	283	2.12%
2020/08/13	2	33.45	2	33.28	33.00	0	286	0.00%
2020/08/11	12	33.72	1	33.45	33.35	11	286	3.84%
2020/08/10	3	35.72	6	35.63	35.05	-3	280	-1.07%
2020/08/07	1	34.80	0	0.00	35.00	1	279	0.36%
2020/08/06	2	36.10	1	36.35	35.60	1	278	0.36%
2020/08/05	2	35.20	6	35.71	35.60	-4	275	-1.45%
2020/08/04	1	34.80	1	34.65	34.60	0	274	0.00%
2020/08/03	2	35.00	2	34.50	34.50	0	276	0.00%
2020/07/31	1	34.50	0	0.00	34.60	1	276	0.36%
2020/07/30	1	34.85	1	34.40	34.60	0	282	0.00%
2020/07/29	1	34.25	1	34.90	34.35	0	287	0.00%
2020/07/28	1	34.15	1	34.00	34.10	0	285	0.00%
2020/07/27	13	34.32	0	0.00	34.15	13	284	4.56%
2020/07/24	5	35.49	0	0.00	35.65	5	282	1.77%
2020/07/23	0	0.00	15	37.10	37.00	-15	278	-5.39%
2020/07/22	18	38.08	2	38.25	37.75	16	275	5.80%
2020/07/21	8	37.91	4	37.55	37.40	4	266	1.50%
2020/07/20	5	37.89	9	37.67	37.55	-4	262	-1.52%
2020/07/17	3	37.45	2	37.60	36.85	1	259	0.39%
2020/07/16	4.5	40.01	1	39.90	39.05	3.5	250	1.40%
2020/07/15	26	43.25	32	42.95	43.10	-6	240	-2.49%
2020/07/14	5.6	41.93	4	42.24	42.05	1.6	223	0.72%
2020/07/13	25.4	45.27	30	45.44	43.00	-4.6	210	-2.20%
2020/07/10	21	42.56	18	42.60	42.60	3	148	2.01%
2020/07/09	0	0.00	5	38.75	38.75	-5	100	-4.96%
2020/07/08	1	35.25	0	0.00	35.25	1	97	1.03%
2020/07/06	1	34.25	2	34.45	34.25	-1	96	-1.04%
2020/07/03	1	34.10	0	0.00	34.10	1	96	1.04%
2020/07/02	1	34.35	0	0.00	34.35	1	98	1.02%
2020/06/30	0	0.00	5	34.20	34.30	-5	99	-5.01%
2020/06/29	0	0.00	4	33.18	33.60	-4	100	-3.99%
2020/06/23	0	0.00	3	33.67	34.00	-3	101	-2.95%
2020/06/19	1	34.65	5	34.48	34.50	-4	103	-3.87%
2020/06/18	8	34.88	14	35.19	35.30	-6	100	-5.94%
2020/06/17	1	32.60	1	33.70	33.90	0	94	0.00%
2020/06/12	2	31.78	0	0.00	32.10	2	102	1.95%
2020/06/11	5	32.55	0	0.00	32.55	5	106	4.70%
2020/06/10	5	33.85	0	33.60	33.60	5	107	4.61%
2020/06/05	0	0.00	2	34.25	34.10	-2	117	-1.70%
2020/06/04	0	0.00	5	33.80	33.85	-5	120	-4.16%
2020/06/03	0	0.00	2	33.80	33.70	-2	121	-1.65%
2020/05/27	1	34.00	0	0.00	34.00	1	120	0.83%
2020/05/26	0	0.00	1	34.90	34.50	-1	121	-0.83%
2020/05/25	0	0.00	10	34.40	34.40	-10	120	-8.30%
2020/05/22	1	34.40	2	34.55	34.35	-1	121	-0.83%
2020/05/21	11	35.00	35	34.87	34.55	-24	120	-19.97%
2020/05/20	1	33.30	0	0.00	33.35	1	114	0.87%
2020/05/19	1	33.80	1	33.40	33.70	0	114	0.00%
2020/05/18	2	33.35	3	33.45	33.30	-1	112	-0.89%
2020/05/14	2	32.45	0	0.00	32.85	2	110	1.81%
2020/05/11	4	32.29	0	0.00	32.60	4	118	3.38%
2020/05/08	9	32.59	0	0.00	32.50	9	118	7.62%
2020/05/07	3	34.22	1	34.50	34.15	2	116	1.71%
2020/05/06	1	33.95	9	34.51	34.20	-8	115	-6.92%
2020/05/05	5	31.46	9	31.93	32.75	-4	110	-3.64%
2020/04/29	2	30.85	0	0.00	30.85	2	109	1.82%
2020/04/27	1	30.50	1	30.50	30.50	0	114	0.00%
2020/04/22	4	29.58	0	0.00	29.60	4	114	3.49%
2020/04/21	1	29.95	1	29.75	29.65	0	116	0.00%
2020/04/20	1	30.20	1	30.30	30.45	0	117	0.00%
2020/04/16	1	30.45	1	30.55	30.45	0	118	0.00%
2020/04/15	2	30.45	4	30.13	30.40	-2	117	-1.70%
2020/04/13	3	29.15	0	0.00	29.25	3	117	2.55%
2020/04/08	3	29.52	1	30.55	30.55	2	115	1.73%
2020/04/07	0	0.00	2	28.40	29.20	-2	114	-1.75%
2020/04/06	2	27.58	1	27.90	27.75	1	112	0.89%
2020/04/01	1	26.60	0	0.00	27.20	1	110	0.90%
2020/03/31	1	27.00	1	26.95	27.00	0	109	0.00%
2020/03/26	0	0.00	3	26.30	26.75	-3	114	-2.61%
2020/03/24	2	26.20	1	26.80	26.30	1	117	0.85%
2020/03/23	4	24.56	1	24.75	24.70	3	118	2.53%
2020/03/20	0	0.00	3.3	25.00	25.00	-3.3	118	-2.81%
2020/03/19	2	23.48	1	23.70	22.75	1	116	0.86%
2020/03/18	7	27.02	2.2	26.60	25.20	4.8	114	4.16%
2020/03/17	8	26.84	0.1	26.55	26.55	7.9	113	6.97%
2020/03/16	0	0.00	2	29.70	29.50	-2	109	-1.82%
2020/03/13	16	30.30	1	30.30	30.30	15	107	13.91%
2020/03/10	3	36.95	0	0.00	37.15	3	99	3.01%
2020/03/09	0	0.00	1	38.00	38.00	-1	96	-1.04%
2020/03/06	1	38.80	1	39.00	39.00	0	95	0.00%
2020/03/05	1	39.15	0	0.00	39.10	1	97	1.03%
2020/02/27	0	0.00	1	38.80	38.70	-1	98	-1.01%
2020/02/26	2	38.90	0	0.00	39.00	2	99	2.01%
2020/02/25	0	0.00	90	38.66	38.70	-90	100	-89.94%
2020/02/21	0	0.00	0.3	39.25	39.20	-0.3	99	-0.35%
2020/02/20	11	39.63	1	39.45	39.40	10	100	9.99%
2020/02/17	1	39.40	0	0.00	39.40	1	101	0.98%
2020/02/13	4	40.13	3	40.12	39.90	1	103	0.96%
2020/02/07	1	39.60	0	0.00	39.55	1	102	0.98%
2020/02/05	2	40.20	2	39.58	39.60	0	121	0.00%
2020/02/04	1	39.20	0.9	39.65	39.55	0.1	121	0.10%
2020/02/03	4	39.05	1	38.90	38.80	3	120	2.48%
2020/01/31	0	0.00	0.2	40.00	39.95	-0.2	120	-0.17%
2020/01/30	7	40.71	2.6	40.24	39.95	4.4	121	3.64%
2020/01/20	0	0.00	1	41.70	41.70	-1	118	-0.84%
2020/01/17	1	41.70	0	0.00	41.65	1	120	0.83%
2020/01/15	4	42.04	1	42.10	42.00	3	124	2.42%
2020/01/14	0	0.00	2	41.88	42.00	-2	124	-1.61%
2020/01/13	2	42.03	1	42.00	41.95	1	125	0.80%
2020/01/10	0	0.00	1	41.00	41.70	-1	135	-0.74%
2020/01/09	3	40.75	0	0.00	40.70	3	141	2.13%
2020/01/08	4	40.88	0	0.00	40.40	4	143	2.78%
2020/01/03	0	0.00	1	41.80	41.40	-1	153	-0.65%
2019/12/31	1	41.60	0	0.00	41.60	1	161	0.62%
2019/12/30	0	0.00	1	41.60	41.65	-1	164	-0.61%
2019/12/27	1	41.95	0	0.00	41.65	1	168	0.59%
2019/12/26	1	41.75	0	0.00	41.60	1	171	0.58%
2019/12/25	1	41.50	2	41.48	41.50	-1	173	-0.58%
2019/12/24	0	0.00	48	41.13	40.95	-48	176	-27.14%
2019/12/23	6	41.62	97	41.60	41.65	-91	175	-51.98%
2019/12/20	1	41.80	0	0.00	41.85	1	181	0.55%
2019/12/19	0	0.00	4	42.40	42.00	-4	190	-2.10%
2019/12/18	21	42.61	43	42.46	42.45	-22	188	-11.65%
2019/12/17	8	42.79	16	42.52	42.80	-8	190	-4.20%
2019/12/16	4	43.04	0	0.00	42.80	4	191	2.09%
2019/12/13	11	42.84	57	42.67	42.85	-46	192	-23.88%
2019/12/12	13	43.10	49	42.98	43.05	-36	192	-18.75%
2019/12/11	5	43.12	4	42.95	43.05	1	198	0.50%
2019/12/10	9	43.14	13	43.02	43.15	-4	200	-1.99%
2019/12/09	6	43.25	0	0.00	43.25	6	210	2.85%
2019/12/06	26	43.39	2	43.50	43.40	24	212	11.31%
2019/12/05	1	43.45	5	43.30	43.00	-4	214	-1.86%
2019/12/04	10	43.15	0	0.00	43.15	10	218	4.58%
2019/12/03	0	0.00	5	43.20	43.10	-5	221	-2.25%
2019/12/02	2	43.98	43	43.11	43.00	-41	223	-18.39%
2019/11/29	9	43.91	0	0.00	43.90	9	224	4.01%
2019/11/28	5	43.90	5	43.87	43.90	0	226	0.00%
2019/11/27	15	43.77	38	43.57	43.80	-23	227	-10.11%
2019/11/26	4	43.83	11	43.67	43.80	-7	227	-3.07%
2019/11/25	14	43.98	31	43.77	43.75	-17	230	-7.37%
2019/11/22	7	43.97	7	44.04	44.10	0	230	0.00%
2019/11/21	18	43.86	15	43.71	43.65	3	232	1.29%
2019/11/20	12	43.51	1	43.50	43.50	11	231	4.75%
2019/11/19	6	43.25	3	43.12	43.25	3	235	1.27%
2019/11/18	1	43.10	0	0.00	43.10	1	242	0.41%
2019/11/15	5	43.74	1	43.80	43.50	4	245	1.63%
2019/11/14	11	43.72	11	43.55	43.50	0	248	0.00%
2019/11/13	21	43.79	48	43.55	43.80	-27	254	-10.61%
2019/11/12	14	44.01	34	43.61	43.75	-20	257	-7.77%
2019/11/11	7	43.89	15	43.82	43.75	-8	260	-3.07%
2019/11/08	43	44.34	0	0.00	44.50	43	262	16.38%
2019/11/07	16	44.88	32	44.74	44.05	-16	264	-6.04%
2019/11/06	26	44.52	3	44.40	44.50	23	265	8.66%
2019/11/05	12	44.40	0	0.00	44.40	12	268	4.47%
2019/11/04	6	44.23	8.2	44.39	44.35	-2.2	276	-0.80%
2019/11/01	23	43.38	102	43.24	43.55	-79	275	-28.68%	大賣/
2019/10/31	18	43.46	4	43.41	43.45	14	281	4.97%
2019/10/30	17	43.26	15	43.30	43.50	2	285	0.70%
2019/10/29	10	43.10	0	0.00	43.05	10	288	3.47%
2019/10/28	25	43.65	12	43.50	43.50	13	293	4.42%
2019/10/25	29	43.59	70	43.47	43.60	-41	301	-13.58%
2019/10/24	39.6	43.85	45	43.64	43.90	-5.4	301	-1.78%
2019/10/23	56	43.82	49	43.61	43.95	7	302	2.32%
2019/10/22	57	43.91	31	43.50	43.90	26	302	8.60%
2019/10/21	34	43.91	40	43.68	43.60	-6	304	-1.97%
2019/10/18	120	43.87	43.4	43.64	44.10	76.6	307	24.89%	大買/
2019/10/17	121	43.52	173	43.23	43.95	-52	298	-17.40%	大買/大賣/
2019/10/16	66	43.19	14	42.99	43.35	52	296	17.55%
2019/10/15	27	43.01	164	43.00	43.05	-137	295	-46.43%	大賣/鉅額交易
2019/10/14	26	44.09	1	43.75	43.70	25	296	8.45%
2019/10/09	41	44.59	30	44.16	44.10	11	293	3.75%
2019/10/08	60	45.02	70.1	44.96	44.60	-10.1	292	-3.43%
2019/10/07	68	45.15	20	44.89	45.10	48	292	16.40%
2019/10/04	24	44.81	78	44.55	44.95	-54	290	-18.57%
2019/10/03	72	44.97	62	44.72	44.95	10	288	3.47%
2019/10/02	36	45.06	78	44.96	45.10	-42	286	-14.68%
2019/10/01	38.5	44.65	19	44.40	44.70	19.5	284	6.84%
2019/09/27	30	45.27	38	45.18	44.50	-8	284	-2.82%
2019/09/26	12.1	45.78	20	45.48	45.35	-7.9	280	-2.82%
2019/09/25	76	45.81	81	45.60	45.80	-5	279	-1.79%
2019/09/24	32	45.32	73	45.22	46.10	-41	270	-15.18%
2019/09/23	23	44.95	12	44.90	44.95	11	260	4.22%
2019/09/20	88	44.78	87	44.33	44.95	1	259	0.38%
2019/09/19	45	44.64	46	44.44	44.75	-1	258	-0.39%
2019/09/18	24	44.74	18	44.50	44.75	6	257	2.33%
2019/09/17	38	44.90	31	44.70	44.80	7	260	2.69%
2019/09/16	87	44.67	102	44.41	45.05	-15	260	-5.77%	大賣/
2019/09/12	7.4	44.35	15	44.35	44.15	-7.6	252	-3.03%
2019/09/11	174	44.12	184	43.86	44.35	-10	249	-4.01%	大買/大賣/
2019/09/10	17	43.75	16	43.54	43.15	1	240	0.42%
2019/09/09	16	44.18	18	44.11	43.70	-2	237	-0.84%
2019/09/06	18	44.74	0.2	44.20	44.20	17.8	235	7.54%
2019/09/05	45	45.11	55	44.94	45.20	-10	232	-4.31%
2019/09/04	42	45.17	41	44.89	45.25	1	228	0.44%
2019/09/03	68	45.09	72	44.64	45.10	-4	230	-1.74%
2019/09/02	6	45.51	15	45.32	45.45	-9	226	-3.97%
2019/08/30	18	45.43	12	45.47	45.40	6	225	2.66%
2019/08/29	23	45.10	16	44.82	45.20	7	225	3.11%
2019/08/28	88	45.00	95	44.58	45.10	-7	224	-3.12%
2019/08/27	17	45.09	12	44.83	45.10	5	221	2.26%
2019/08/26	41	44.93	51	44.80	44.60	-10	220	-4.54%
2019/08/23	11	45.87	5	45.85	45.70	6	217	2.76%
2019/08/22	40	45.82	29.1	45.88	45.80	10.9	217	5.01%
2019/08/21	28	45.76	23	45.83	45.70	5	213	2.34%
2019/08/20	92	44.52	73	44.06	44.75	19	206	9.22%
2019/08/19	81	44.40	78	44.11	44.70	3	202	1.48%
2019/08/16	53	43.67	63	43.63	44.35	-10	198	-5.03%
2019/08/15	75	42.41	44	42.43	42.70	31	195	15.87%
2019/08/14	13	42.17	2	42.45	42.30	11	191	5.74%
2019/08/13	31	43.10	66	42.81	42.00	-35	189	-18.44%
2019/08/12	52	43.66	48	43.41	43.75	4	189	2.11%
2019/08/08	7	44.41	7	44.48	44.00	0	204	0.00%
2019/08/07	9	44.29	4	44.75	44.10	5	202	2.47%
2019/08/06	11	44.07	16	43.53	44.30	-5	202	-2.47%
2019/08/05	9	42.33	15	42.58	43.20	-6	195	-3.07%
2019/08/02	74	50.36	54	50.28	50.20	20	186	10.73%
2019/08/01	80	50.53	91	50.08	50.50	-11	178	-6.16%
2019/07/31	34	50.31	28	50.12	50.50	6	175	3.42%
2019/07/30	14	49.95	23	50.37	49.95	-9	172	-5.22%
2019/07/29	16	50.36	11	50.71	51.50	5	168	2.97%
2019/07/26	6	50.02	4	50.10	49.85	2	159	1.25%
2019/07/25	8	50.11	4	50.08	49.90	4	160	2.49%
2019/07/24	14	50.25	2	50.20	50.20	12	158	7.57%
2019/07/23	15	50.29	20	50.37	50.30	-5	156	-3.20%
2019/07/22	41	49.92	47.3	49.96	50.10	-6.3	153	-4.11%
2019/07/19	14	49.59	26	49.80	49.65	-12	148	-8.10%
2019/07/18	44	49.67	41	49.45	49.80	3	146	2.05%
2019/07/17	30	49.30	38	49.13	49.35	-8	143	-5.59%
2019/07/16	35	49.22	31	49.12	48.95	4	142	2.81%
2019/07/15	19	48.52	20	48.50	48.55	-1	137	-0.73%
2019/07/12	41	48.38	30	47.95	48.45	11	137	8.01%
2019/07/11	29	48.27	31	48.30	48.35	-2	137	-1.46%
2019/07/10	16	48.40	12	48.90	48.15	4	134	2.98%
2019/07/09	10	48.81	13	48.39	48.50	-3	132	-2.26%
2019/07/08	39	48.93	22	48.98	48.50	17	133	12.78%
2019/07/05	52	48.65	57	48.39	48.80	-5	133	-3.74%
2019/07/04	30	48.06	47	47.74	48.20	-17	141	-12.04%
2019/07/02	13	47.87	24	47.57	47.90	-11	143	-7.65%
2019/07/01	11	47.82	0	0.00	47.85	11	144	7.63%
2019/06/28	18	47.74	9	47.53	47.80	9	146	6.13%
2019/06/27	7	47.77	10	47.66	47.60	-3	148	-2.01%
2019/06/26	42	47.81	29	47.75	48.00	13	154	8.43%
2019/06/25	30	48.06	16	47.98	48.00	14	153	9.13%
2019/06/24	36	47.73	70	47.65	47.95	-34	154	-22.06%
2019/06/21	32	47.21	16	46.83	47.35	16	151	10.56%
2019/06/20	8	46.96	13	46.73	47.10	-5	151	-3.30%
2019/06/19	8	47.26	4	47.00	47.30	4	152	2.63%
2019/06/18	14	47.21	25	46.98	47.20	-11	153	-7.17%
2019/06/17	8	47.18	7	47.06	47.20	1	154	0.65%
2019/06/14	6	46.82	10	46.70	46.90	-4	155	-2.57%
2019/06/13	12	46.43	12	46.30	46.50	0	155	0.00%
2019/06/12	2	46.70	1	46.80	46.75	1	154	0.65%
2019/06/11	26	46.52	42	46.76	46.60	-16	155	-10.28%
2019/06/10	6	45.76	2	45.85	45.60	4	153	2.60%
2019/06/06	12	45.55	21	45.40	45.55	-9	155	-5.78%
2019/06/05	1	46.30	0	0.00	45.45	1	159	0.63%
2019/06/04	6	46.04	8	45.96	46.00	-2	160	-1.24%
2019/06/03	21	46.20	14	45.80	46.20	7	164	4.25%
2019/05/31	33	46.33	17	45.80	46.40	16	164	9.70%
2019/05/30	13	46.30	5	46.04	46.35	8	164	4.85%
2019/05/29	16	46.31	16	46.21	46.30	0	164	0.00%
2019/05/28	15	46.12	15	45.99	46.10	0	164	0.00%
2019/05/27	4	46.08	3	46.00	46.00	1	165	0.60%
2019/05/24	23	45.84	18	45.44	45.85	5	165	3.02%
2019/05/23	29	45.61	4	45.71	45.80	25	165	15.14%
2019/05/22	24	45.39	0	0.00	45.50	24	166	14.44%
2019/05/21	17	45.60	0	0.00	45.70	17	165	10.28%
2019/05/20	77	45.21	5	44.88	45.50	72	165	43.54%
2019/05/17	55	45.37	1	46.00	45.40	54	164	32.77%
2019/05/16	306	50.83	423	47.68	46.00	-117	162	-71.96%	大買/大賣/鉅額交易
2019/05/15	6	46.53	5	46.75	46.30	1	146	0.68%
2019/05/14	28	46.53	16	46.60	46.65	12	146	8.21%
2019/05/13	14	47.75	6	47.92	47.95	8	144	5.54%
2019/05/10	19	47.73	72	48.37	47.50	-53	142	-37.22%
2019/05/09	18	46.80	29	46.56	46.75	-11	133	-8.23%
2019/05/08	9	47.24	2	47.53	47.50	7	133	5.26%
2019/05/07	21	47.78	2	48.00	47.95	19	132	14.39%
2019/05/06	44	46.67	31	46.93	47.05	13	130	9.96%
2019/05/02	81	46.59	47.1	46.59	47.00	33.9	126	26.84%
2019/04/30	3	46.20	33	45.90	46.00	-30	123	-24.21%
2019/04/29	13	45.84	1	46.40	45.90	12	124	9.64%
2019/04/26	6	46.01	5.5	46.13	46.05	0.5	124	0.40%
2019/04/25	6	45.95	0	0.00	46.00	6	123	4.84%
2019/04/24	1	46.30	0	0.00	46.30	1	123	0.81%
2019/04/23	20	46.66	1	46.70	46.60	19	122	15.47%
2019/04/22	5	46.61	2	46.85	46.60	3	121	2.46%
2019/04/19	23	46.64	0	0.00	46.80	23	121	18.98%
2019/04/18	23	45.90	16	46.41	46.50	7	119	5.84%
2019/04/17	16	46.02	39	46.02	46.10	-23	120	-19.10%
2019/04/16	2	46.83	0	0.00	46.70	2	121	1.64%
2019/04/15	13	47.25	1	47.60	47.05	12	121	9.87%
2019/04/12	8.7	47.05	0	0.00	47.00	8.7	121	7.20%
2019/04/11	13.1	47.11	35	47.04	47.00	-21.9	121	-18.03%
2019/04/10	5	47.40	17	47.84	47.30	-12	119	-10.07%
2019/04/09	0	0.00	10	46.74	46.75	-10	108	-9.21%
2019/04/08	0	0.00	1	45.95	45.85	-1	106	-0.94%
2019/04/03	1	45.60	0	0.00	45.65	1	107	0.93%
2019/04/02	36	46.13	5	46.36	46.00	31	107	28.71%
2019/04/01	0	0.00	7	46.40	46.25	-7	105	-6.65%
2019/03/29	20	46.64	38	46.48	46.80	-18	102	-17.65%
2019/03/28	16	45.79	0	0.00	45.80	16	97	16.35%
2019/03/27	27	45.71	28	45.73	45.70	-1	98	-1.02%
2019/03/26	14	45.51	4	45.73	45.60	10	96	10.32%
2019/03/25	16	44.67	21	44.75	44.80	-5	95	-5.24%
2019/03/22	46	44.53	0.1	44.75	44.75	45.9	95	48.04%
2019/03/21	0	0.00	15	44.64	44.45	-15	94	-15.83%
2019/03/20	5.5	44.82	0	0.00	44.55	5.5	93	5.89%
2019/03/18	10	45.39	46	45.19	45.50	-36	91	-39.16%
2019/03/15	3	45.30	3	45.37	45.35	0	92	0.00%
2019/03/14	3	45.50	21	45.31	45.20	-18	92	-19.44%
2019/03/13	7	45.43	5	45.40	45.50	2	92	2.16%
2019/03/12	0	0.00	2	46.45	45.35	-2	91	-2.18%
2019/03/11	23	46.20	49	46.09	46.00	-26	91	-28.56%
2019/03/08	14	44.92	2	44.88	45.00	12	88	13.55%
2019/03/07	12	44.92	20	45.20	44.85	-8	88	-9.06%
2019/03/06	15	44.49	15	44.54	44.50	0	88	0.00%
2019/03/05	15	44.40	25	44.05	44.50	-10	88	-11.28%
2019/03/04	17	44.43	17	44.16	44.50	0	89	0.00%
2019/02/27	5	44.15	1	44.55	43.90	4	89	4.45%
2019/02/26	4	44.16	1	44.35	44.30	3	89	3.34%
2019/02/25	5	44.44	1	44.95	44.45	4	91	4.35%
2019/02/22	3	44.85	2	44.88	44.65	1	93	1.07%
2019/02/21	1	45.15	1	45.15	44.65	0	92	0.00%
2019/02/20	3	45.02	3	45.12	44.90	0	92	0.00%
2019/02/19	10	45.16	3	45.18	44.80	7	94	7.44%
2019/02/18	7	45.03	9.1	45.07	45.00	-2.1	94	-2.22%
2019/02/15	26	44.81	17	44.90	44.80	9	94	9.51%
2019/02/14	8	44.82	12	44.74	44.90	-4	93	-4.26%
2019/02/13	0	0.00	5	44.61	44.30	-5	97	-5.13%
2019/02/12	27	44.37	16	44.33	44.50	11	101	10.88%
2019/02/11	0	0.00	2	43.90	43.90	-2	101	-1.96%
2019/01/30	6	43.17	5	43.13	43.20	1	105	0.95%
2019/01/29	3	43.43	6	43.25	42.90	-3	111	-2.69%
2019/01/28	0	0.00	3	43.05	43.10	-3	116	-2.58%
2019/01/25	4	43.03	2	42.90	43.00	2	122	1.63%
2019/01/24	1	42.90	5	42.93	42.75	-4	127	-3.13%
2019/01/23	6	42.83	5	42.70	42.60	1	135	0.74%
2019/01/22	13	42.62	2	42.75	42.60	11	137	7.99%
2019/01/21	4	42.35	11	42.87	42.70	-7	141	-4.94%
2019/01/18	10	41.90	3	41.98	41.90	7	150	4.65%
2019/01/17	8	41.97	2	41.70	41.95	6	166	3.61%
2019/01/16	1	42.35	7	42.05	42.00	-6	188	-3.18%
2019/01/11	9	42.01	1	42.50	41.90	8	283	2.82%
2019/01/10	8	42.49	1	42.60	42.30	7	288	2.43%
2019/01/09	19	42.38	18	42.14	42.10	1	291	0.34%
2019/01/08	2	42.15	16	42.49	42.70	-14	292	-4.79%
2019/01/07	1	41.55	4	41.70	41.40	-3	292	-1.03%
2019/01/04	18	40.88	19	40.65	41.10	-1	296	-0.34%
2019/01/03	9	40.79	5	40.48	41.05	4	303	1.32%
2019/01/02	2	40.00	1	40.55	40.00	1	312	0.32%
2018/12/28	0	0.00	1	40.20	40.20	-1	335	-0.30%
2018/12/27	3	40.07	0	0.00	39.95	3	337	0.89%
2018/12/26	15	39.93	2	40.00	39.35	13	337	3.85%
2018/12/25	20	40.33	1	40.20	40.20	19	335	5.66%
2018/12/24	5	40.92	1.1	41.34	40.70	3.9	334	1.17%
2018/12/22	4	41.30	4	41.30	41.30	0	335	0.00%
2018/12/21	10	41.01	0	0.00	41.15	10	337	2.97%
2018/12/20	13	41.61	0	0.00	40.80	13	336	3.86%
2018/12/19	8	42.06	0	0.00	42.00	8	335	2.39%
2018/12/18	12	42.64	2	42.33	42.00	10	335	2.98%
2018/12/17	17	42.69	3	42.87	42.45	14	336	4.16%
2018/12/14	12	42.26	1	42.40	42.50	11	341	3.22%
2018/12/13	3	42.58	0	0.00	42.55	3	344	0.87%
2018/12/12	8	42.30	0	0.00	42.45	8	347	2.30%
2018/12/11	0	0.00	3	41.83	41.90	-3	349	-0.86%
2018/12/10	5	42.16	0	0.00	41.50	5	354	1.41%
2018/12/07	1	43.30	0	0.00	43.20	1	355	0.28%
2018/12/06	3	44.30	3	43.60	43.15	0	358	0.00%
2018/12/05	6	44.38	0	0.00	44.45	6	369	1.63%
2018/12/04	0	0.00	6	44.70	44.50	-6	386	-1.55%
2018/12/03	2	45.00	5	44.65	44.85	-3	391	-0.77%
2018/11/30	1	44.70	1	44.70	44.30	0	390	0.00%
2018/11/29	2	43.80	4	44.43	44.50	-2	389	-0.51%
2018/11/28	3.5	43.56	1	43.50	43.40	2.5	385	0.65%
2018/11/27	8	43.15	0	0.00	43.00	8	386	2.07%
2018/11/26	3	43.92	0	0.00	43.70	3	385	0.78%
2018/11/23	0	0.00	4	44.25	43.90	-4	385	-1.04%
2018/11/22	2	43.70	4	43.70	44.75	-2	385	-0.52%
2018/11/21	0	0.00	1	44.60	44.50	-1	383	-0.26%
2018/11/16	3	45.18	0	0.00	44.55	3	383	0.78%
2018/11/15	2	45.85	0	0.00	45.65	2	383	0.52%
2018/11/14	1	45.90	1	46.35	46.35	0	382	0.00%
2018/11/13	5	45.99	4.2	46.39	46.25	0.8	382	0.21%
2018/11/12	3	45.82	6	46.97	47.00	-3	384	-0.78%
2018/11/09	1	46.20	10	46.47	46.75	-9	381	-2.36%
2018/11/08	6	45.66	0	0.00	45.95	6	379	1.58%
2018/11/07	20	46.59	6	45.83	46.35	14	383	3.65%
2018/11/06	3	47.02	7	47.76	47.00	-4	389	-1.03%
2018/11/05	8	46.90	13	47.45	47.50	-5	391	-1.28%
2018/11/02	26	47.04	41.7	47.01	47.00	-15.7	391	-4.01%
2018/11/01	4	46.76	0	0.00	46.90	4	387	1.03%
2018/10/31	4	45.60	16	45.97	46.35	-12	384	-3.12%
2018/10/30	10	44.60	9	44.93	45.20	1	380	0.26%
2018/10/29	3	44.05	8	44.61	44.90	-5	389	-1.28%
2018/10/26	21	44.56	19	44.91	44.85	2	392	0.51%
2018/10/25	18	44.85	13	44.35	45.95	5	389	1.28%
2018/10/24	14	47.88	23	47.98	47.15	-9	385	-2.34%
2018/10/23	17	47.29	20.2	47.64	47.65	-3.2	414	-0.78%
2018/10/22	105	47.75	112	47.57	47.30	-7	438	-1.60%	大買/大賣/
2018/10/19	32	44.49	44.2	46.35	47.45	-12.2	435	-2.80%
2018/10/18	0	0.00	1	43.80	44.00	-1	419	-0.24%
2018/10/17	8	42.81	3	43.07	43.00	5	415	1.20%
2018/10/16	0	0.00	6	42.55	42.75	-6	412	-1.45%
2018/10/15	0	0.00	2	41.55	42.20	-2	411	-0.49%
2018/10/12	2	38.25	14	39.14	40.50	-12	409	-2.93%
2018/10/11	9	39.44	4	39.39	38.30	5	408	1.22%
2018/10/09	9	42.98	9	43.71	42.45	0	405	0.00%
2018/10/08	15	43.33	37	43.27	43.80	-22	397	-5.54%
2018/10/05	14	40.94	1	42.45	40.60	13	376	3.46%
2018/10/04	5	42.05	3	42.23	42.15	2	375	0.53%
2018/10/03	18	42.03	0	0.00	41.75	18	376	4.79%
2018/10/02	2	42.50	0	0.00	42.50	2	378	0.53%
2018/10/01	4	42.68	3	42.72	42.65	1	379	0.26%
2018/09/28	0	0.00	5.1	41.77	41.65	-5.1	378	-1.35%
2018/09/25	0	0.00	1	40.90	40.75	-1	384	-0.26%
2018/09/21	1	40.50	1	40.80	41.00	0	387	0.00%
2018/09/20	0	0.00	2	40.80	40.45	-2	385	-0.52%
2018/09/19	4	42.13	0	0.00	42.00	4	382	1.04%
2018/09/18	4	42.65	2	43.00	42.65	2	380	0.53%
2018/09/17	0	0.00	2	43.45	43.35	-2	379	-0.53%
2018/09/14	2	43.73	9	43.56	44.15	-7	377	-1.86%
2018/09/13	9	42.98	0	0.00	42.90	9	371	2.42%
2018/09/12	5	43.06	0	0.00	42.80	5	369	1.35%
2018/09/11	23	43.28	3	42.80	42.80	20	366	5.46%
2018/09/10	22	45.43	33	45.12	44.05	-11	356	-3.08%
2018/09/07	26	43.29	10	43.75	43.10	16	339	4.71%
2018/09/06	6	43.18	1	42.90	43.10	5	334	1.49%
2018/09/05	19	42.84	2	43.10	43.00	17	336	5.06%
2018/09/04	1	42.95	0	0.00	42.75	1	336	0.30%
2018/09/03	3	42.73	0	0.00	42.75	3	338	0.89%
2018/08/30	0.2	42.45	0.2	42.45	42.50	0	338	0.00%
2018/08/29	6	42.44	2	42.30	42.40	4	343	1.16%
2018/08/27	1	42.35	0	0.00	42.25	1	346	0.29%
2018/08/24	14	43.04	0	0.00	42.50	14	356	3.93%
2018/08/23	1	43.10	0	0.00	43.10	1	356	0.28%
2018/08/22	0	0.00	18	44.03	43.80	-18	356	-5.05%
2018/08/21	4	43.10	0	0.00	43.10	4	355	1.13%
2018/08/20	28	43.28	0	0.00	43.10	28	361	7.75%
2018/08/17	23	43.36	0	0.00	42.70	23	360	6.38%
2018/08/16	7	43.44	57	43.40	44.00	-50	359	-13.92%
2018/08/14	6	41.64	3	43.00	43.05	3	358	0.84%
2018/08/13	22	41.05	3	41.70	40.85	19	354	5.36%
2018/08/10	2	45.05	2	44.50	44.15	0	350	0.00%
2018/08/09	8	46.24	0	0.00	45.85	8	347	2.30%
2018/08/08	4	47.54	0	0.00	47.40	4	347	1.15%
2018/08/07	2	48.13	2	48.00	47.40	0	349	0.00%
2018/08/06	0	0.00	1	48.80	48.15	-1	351	-0.28%
2018/08/03	1	48.40	9	49.20	48.40	-8	350	-2.28%
2018/08/02	4	48.41	3	48.77	48.05	1	346	0.29%
2018/08/01	1	48.05	1	47.80	48.00	0	344	0.00%
2018/07/31	2	47.85	1	47.50	47.35	1	344	0.29%
2018/07/30	42	49.52	33	49.80	47.80	9	350	2.56%
2018/07/27	76	49.26	57	48.85	51.00	19	316	5.99%
2018/07/26	18	47.08	108	48.32	48.65	-90	285	-31.47%	大賣/
2018/07/25	2	43.70	1	44.50	44.25	1	249	0.40%
2018/07/20	1	43.50	0	0.00	43.50	1	407	0.25%
2018/07/19	0	0.00	3	43.73	43.80	-3	436	-0.69%
2018/07/18	0	0.00	1	43.30	43.30	-1	443	-0.23%
2018/07/17	1	43.75	1	43.35	43.15	0	449	0.00%
2018/07/16	0	0.00	3	42.35	42.70	-3	459	-0.65%
2018/07/13	1	41.90	0	0.00	41.90	1	465	0.21%
2018/07/12	2	41.28	3	41.52	41.85	-1	467	-0.21%
2018/07/11	0	0.00	16	40.31	40.40	-16	470	-3.40%
2018/07/10	3	39.70	17	39.79	40.10	-14	476	-2.94%
2018/07/09	0	0.00	2	37.95	37.95	-2	480	-0.42%
2018/07/05	5	38.78	1	38.55	38.50	4	490	0.82%
2018/07/03	3	42.85	2	44.40	43.40	1	571	0.18%
2018/07/02	5	43.10	10	43.29	43.70	-5	583	-0.86%
2018/06/29	2	41.55	0	0.00	41.70	2	587	0.34%
2018/06/28	11	42.40	1	42.55	41.20	10	597	1.67%
2018/06/27	6	43.12	1	43.20	43.00	5	603	0.83%
2018/06/26	3	42.80	0	0.00	43.40	3	621	0.48%
2018/06/25	0	0.00	1	43.85	43.60	-1	645	-0.15%
2018/06/22	0	0.00	1	43.85	43.85	-1	687	-0.15%
2018/06/21	2	44.20	0	0.00	44.35	2	696	0.29%
2018/06/20	10	43.40	0	0.00	43.70	10	700	1.43%
2018/06/19	0	0.00	1	43.70	43.60	-1	705	-0.14%
2018/06/15	0	0.00	2	44.30	44.50	-2	706	-0.28%
2018/06/14	10	45.19	18	45.18	44.70	-8	709	-1.13%
2018/06/13	0	0.00	8	46.04	45.65	-8	719	-1.11%
2018/06/12	3	45.67	2	45.83	45.85	1	728	0.14%
2018/06/11	1	46.20	4	46.54	46.20	-3	728	-0.41%
2018/06/07	2	45.88	6	45.77	45.55	-4	735	-0.54%
2018/06/06	5	46.44	3	46.20	45.85	2	735	0.27%
2018/06/05	0	0.00	1	46.45	46.20	-1	730	-0.14%
2018/06/04	1	46.35	13	46.15	46.05	-12	731	-1.64%
2018/06/01	6	46.44	16	46.58	46.40	-10	728	-1.37%
2018/05/30	3	44.65	0	0.00	44.35	3	717	0.42%
2018/05/29	1	44.95	0	0.00	44.80	1	717	0.14%
2018/05/28	105	45.79	9	45.75	45.35	96	716	13.39%	大買/
2018/05/25	3	43.70	0	0.00	43.70	3	710	0.42%
2018/05/23	7	43.83	1	43.70	43.95	6	708	0.85%
2018/05/21	3	43.17	0	0.00	42.75	3	704	0.43%
2018/05/18	8	43.90	4	43.28	43.35	4	701	0.57%
2018/05/17	1	44.85	0	0.00	44.70	1	695	0.14%
2018/05/16	5	45.97	2	46.43	45.75	3	691	0.43%
2018/05/15	0	0.00	1	46.00	45.65	-1	686	-0.15%
2018/05/14	1	45.10	1	45.55	45.50	0	687	0.00%
2018/05/11	1	46.00	1	45.95	45.75	0	683	0.00%
2018/05/10	6	45.72	5	46.27	46.00	1	681	0.15%
2018/05/09	7	45.45	40	45.30	45.30	-33	675	-4.89%
2018/05/08	8	46.28	0	0.00	45.80	8	674	1.19%
2018/05/07	14	45.95	25	46.09	45.85	-11	668	-1.64%
2018/05/04	13	48.89	17	49.27	48.00	-4	652	-0.61%
2018/05/03	3	51.37	2	52.40	50.50	1	637	0.16%
2018/05/02	9	52.44	26	52.33	52.10	-17	628	-2.71%
2018/04/30	3	55.00	17	55.49	55.20	-14	618	-2.26%
2018/04/27	78	55.61	50	54.79	54.80	28	590	4.74%
2018/04/26	108	53.80	126	54.99	53.50	-18	547	-3.29%	大買/大賣/
2018/04/25	35	51.41	26	52.23	54.00	9	461	1.95%
2018/04/24	72	49.19	1	51.90	49.10	71	434	16.34%
2018/04/23	12	50.39	8	51.08	51.20	4	429	0.93%
2018/04/20	6	50.04	8	50.43	50.10	-2	428	-0.47%
2018/04/19	7	48.91	2	49.20	49.25	5	421	1.19%
2018/04/17	8	48.43	24	48.34	47.50	-16	432	-3.70%
2018/04/16	1	48.50	1	48.85	48.50	0	453	0.00%
2018/04/13	2	48.78	1	48.65	47.70	1	447	0.22%
2018/04/12	9	49.66	6	49.57	49.00	3	440	0.68%
2018/04/11	4	49.18	10	49.10	49.60	-6	434	-1.38%
2018/04/10	49	50.39	39	50.21	49.05	10	429	2.33%
2018/04/09	67	52.26	33	53.13	51.50	34	407	8.34%
2018/04/03	11	49.79	10	49.17	49.00	1	344	0.29%
2018/04/02	30	49.11	26	48.76	48.55	4	330	1.21%
2018/03/31	19	49.27	1	48.95	48.05	18	322	5.57%
2018/03/30	5	49.85	2	48.93	48.55	3	312	0.96%
2018/03/29	7	49.25	17	49.74	48.85	-10	303	-3.30%
2018/03/28	37	49.14	30	49.06	49.70	7	285	2.46%
2018/03/27	41	49.79	19	49.77	47.60	22	259	8.47%
2018/03/26	9	45.70	25	46.95	47.00	-16	218	-7.32%
2018/03/23	2	42.60	2	42.90	42.75	0	208	0.00%
2018/03/22	12	43.38	4	43.25	42.30	8	203	3.93%
2018/03/21	7	43.50	0	0.00	43.35	7	198	3.53%
2018/03/20	10	43.93	1	43.65	43.80	9	195	4.60%
2018/03/19	3	44.18	4	43.18	43.90	-1	193	-0.52%
2018/03/16	8	43.19	3	43.13	42.70	5	181	2.75%
2018/03/13	3	41.48	0	0.00	41.50	3	166	1.80%
2018/02/23	0	0.00	3	39.55	39.60	-3	157	-1.91%
2018/02/07	0	0.00	7	38.94	38.50	-7	160	-4.36%
2018/02/06	8	37.25	2	37.75	38.10	6	159	3.75%
2018/01/31	0	0.00	16	41.78	41.95	-16	159	-10.04%
2018/01/30	12	41.33	0	0.00	41.15	12	155	7.73%
2018/01/29	7	41.61	4	41.73	41.60	3	156	1.92%
2018/01/26	1	41.95	2	41.55	41.90	-1	155	-0.64%
2018/01/24	1	41.60	8	41.98	42.00	-7	157	-4.45%
2018/01/23	3	40.80	0	0.00	40.75	3	148	2.03%
2018/01/22	11	41.23	7	41.40	40.90	4	147	2.71%
2018/01/19	0	0.00	1	41.80	41.30	-1	147	-0.68%
2018/01/18	1	41.45	0	0.00	41.45	1	146	0.68%
2018/01/17	1	40.90	1	41.10	41.20	0	146	0.00%
2018/01/16	2	42.25	2	42.15	41.95	0	145	0.00%
2018/01/12	2	41.65	9	40.50	40.50	-7	130	-5.35%
2018/01/11	10	42.36	0	0.00	41.60	10	121	8.20%
2018/01/10	0	0.00	3	41.52	42.45	-3	108	-2.76%
2018/01/05	4	38.65	0	0.00	38.85	4	86	4.62%