佳必琪 (6197)-台新券商分點個股進出

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

佳必琪

(6197)

可現股當沖

股價
147.0
漲跌
▼4.0
漲幅
-2.65%
成交量
4,288張
產業
上市電子零組件類股
202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

佳必琪 (6197)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/10	25	147.70	26	147.73	147.00	-1	5,677	-0.02%
2024/05/09	109.3	152.84	100	152.78	151.00	9.3	5,611	0.17%	大買/
2024/05/08	32.1	146.68	17	147.91	149.50	15.1	5,411	0.28%
2024/05/07	19.7	142.58	27	143.65	143.50	-7.3	5,347	-0.14%
2024/05/06	29	145.33	64	145.35	144.50	-35	5,290	-0.66%
2024/05/03	30	141.95	32	141.50	139.50	-2	5,227	-0.04%
2024/05/02	33	140.12	32	141.39	141.50	1	5,185	0.02%
2024/04/30	30.7	144.39	55	144.39	144.50	-24.3	5,132	-0.47%
2024/04/29	132.4	148.64	73.2	148.31	145.50	59.2	5,080	1.16%	大買/
2024/04/26	130.2	146.35	124.1	144.35	142.00	6.2	4,960	0.12%	大買/大賣/
2024/04/25	292.1	143.89	108.3	143.63	142.00	183.8	4,818	3.81%	大買/大賣/鉅額交易
2024/04/24	25	139.18	38.1	143.95	146.00	-13.1	4,596	-0.29%
2024/04/23	42.1	136.28	41	136.38	133.00	1.1	4,559	0.02%
2024/04/22	53.3	137.16	80.5	134.34	134.50	-27.3	4,493	-0.61%
2024/04/19	110	138.98	58	141.56	136.00	52	4,389	1.19%	大買/
2024/04/18	8.1	154.07	16.5	151.98	151.00	-8.4	4,203	-0.20%
2024/04/17	48.6	152.79	31.1	152.65	151.00	17.5	4,190	0.42%
2024/04/16	57.6	151.70	29.2	150.77	150.50	28.4	4,164	0.68%
2024/04/15	21.1	165.67	21	167.83	167.00	0.1	4,132	0.00%
2024/04/12	36.1	172.62	36.2	174.13	175.00	-0.1	4,112	0.00%
2024/04/11	39.2	169.50	11.4	169.18	169.00	27.8	4,076	0.68%
2024/04/10	27	172.78	28.1	171.37	174.50	-1.1	4,060	-0.03%
2024/04/09	33.5	164.94	22	164.80	167.50	11.5	4,032	0.29%
2024/04/08	15.6	167.71	52.3	162.48	163.00	-36.7	4,002	-0.92%
2024/04/03	28.8	158.05	108.9	161.93	171.00	-80.1	3,953	-2.03%	大賣/
2024/04/02	221.6	154.53	185.8	156.02	155.50	35.9	3,898	0.92%	大買/大賣/
2024/04/01	25.3	151.10	66	151.30	152.50	-40.7	3,530	-1.15%
2024/03/29	11	139.00	54	139.00	139.00	-43	3,283	-1.31%
2024/03/28	0	0.00	68.3	126.50	126.50	-68.3	3,236	-2.11%
2024/03/27	87.1	114.87	97.1	114.75	115.00	-10	3,203	-0.31%
2024/03/26	141.7	113.39	124.9	112.47	111.50	16.8	3,075	0.55%	大買/大賣/
2024/03/25	44.4	108.87	57.2	110.98	113.50	-12.8	2,871	-0.45%
2024/03/22	43.1	104.63	59.5	105.04	103.50	-16.4	2,755	-0.60%
2024/03/21	12.5	99.88	26.1	100.87	100.50	-13.6	2,667	-0.51%
2024/03/20	9	102.89	13	103.15	102.50	-4	2,577	-0.16%
2024/03/19	3	103.83	13	103.96	103.00	-10	2,564	-0.39%
2024/03/18	18.2	104.61	19	103.89	103.50	-0.9	2,560	-0.03%
2024/03/15	34.2	106.48	43	103.95	103.00	-8.8	2,566	-0.34%
2024/03/14	20	105.35	28.1	105.68	105.50	-8.1	2,548	-0.32%
2024/03/13	53	109.09	60.1	108.52	108.50	-7.1	2,570	-0.28%
2024/03/12	41.1	108.07	30	108.42	108.00	11.1	2,605	0.43%
2024/03/11	57.3	105.43	93	105.66	105.50	-35.7	2,590	-1.38%
2024/03/08	219.2	112.75	141.3	111.89	102.50	77.9	2,517	3.10%	大買/大賣/
2024/03/07	78.7	115.13	88.2	113.83	113.00	-9.6	2,213	-0.43%
2024/03/06	141.9	111.50	147.2	110.87	116.00	-5.3	1,972	-0.27%	大買/大賣/
2024/03/05	22.1	100.38	56.7	99.83	105.50	-34.6	1,649	-2.10%
2024/03/04	29.9	95.63	15.4	96.25	96.00	14.5	1,599	0.90%
2024/03/01	21.6	94.55	20	94.85	93.60	1.6	1,584	0.10%
2024/02/29	10.3	93.07	17.4	93.41	95.30	-7.1	1,603	-0.44%
2024/02/27	33.2	91.76	21	91.22	90.70	12.2	1,602	0.76%
2024/02/26	7	90.90	3	90.90	89.90	4	1,615	0.25%
2024/02/23	2	91.10	17.1	91.53	90.60	-15.1	1,641	-0.92%
2024/02/22	17.4	90.68	7	91.60	89.70	10.4	1,670	0.62%
2024/02/21	3.1	90.13	17.3	90.10	89.60	-14.2	1,701	-0.83%
2024/02/20	4	91.58	27	91.66	91.20	-23	1,707	-1.35%
2024/02/19	18.1	92.84	6	92.20	92.50	12.1	1,694	0.71%
2024/02/16	59	91.53	24.6	92.41	92.80	34.4	1,697	2.03%
2024/02/15	70	87.25	10.4	87.04	87.50	59.6	1,609	3.70%
2024/02/05	15	79.32	1	79.60	79.60	14	1,585	0.88%
2024/02/01	0	0.00	0	79.50	79.10	0	1,657	0.00%
2024/01/29	0	0.00	6	80.42	80.80	-6	2,001	-0.30%
2024/01/26	0	0.00	0.4	79.90	79.30	-0.4	2,158	-0.02%
2024/01/25	1.1	79.53	3.1	79.70	79.50	-1.9	2,260	-0.09%
2024/01/23	0	0.00	1.8	80.50	80.30	-1.8	2,364	-0.08%
2024/01/22	0	0.00	2.5	80.58	80.60	-2.5	2,406	-0.10%
2024/01/19	3	79.10	6	78.95	78.90	-3	2,467	-0.12%
2024/01/18	3	78.50	1	78.60	78.20	2	2,577	0.08%
2024/01/17	1.1	79.01	0.8	79.14	78.50	0.3	2,773	0.01%
2024/01/16	1	80.30	1.3	79.84	79.80	-0.3	2,985	-0.01%
2024/01/15	0	0.00	2	80.60	81.00	-2	3,033	-0.07%
2024/01/12	0	79.80	1.4	80.51	80.00	-1.4	3,045	-0.05%
2024/01/11	9.1	80.25	2	80.20	80.40	7.1	3,058	0.23%
2024/01/10	7	80.11	37	80.22	79.90	-30	3,085	-0.97%
2024/01/09	2.2	80.45	3	81.00	80.20	-0.8	3,107	-0.03%
2024/01/08	4	80.98	0	0.00	81.10	4	3,111	0.13%
2024/01/05	7	81.17	5	80.60	80.60	2	3,136	0.06%
2024/01/04	9	81.86	5.5	81.27	81.30	3.5	3,182	0.11%
2024/01/03	5	82.10	7	82.36	82.40	-2	3,225	-0.06%
2024/01/02	7.2	83.32	2	83.25	83.40	5.2	3,220	0.16%
2023/12/29	3	83.70	2	84.20	84.10	1	3,217	0.03%
2023/12/28	11	84.05	3	84.00	83.60	8	3,221	0.25%
2023/12/27	6.5	84.39	5	84.34	84.00	1.5	3,227	0.05%
2023/12/26	2.2	84.01	1	83.40	83.90	1.2	3,248	0.04%
2023/12/25	1	83.60	0	0.00	83.20	1	3,258	0.03%
2023/12/22	14.2	84.07	2	83.75	83.50	12.2	3,268	0.37%
2023/12/21	11	84.30	6	84.02	84.00	5	3,298	0.15%
2023/12/20	3	85.90	3.1	85.74	85.70	-0.1	3,350	0.00%
2023/12/19	10	85.76	29	84.80	85.50	-19	3,364	-0.56%
2023/12/18	2	87.00	1	86.90	86.30	1	3,353	0.03%
2023/12/15	18.7	87.51	4	87.05	86.40	14.7	3,382	0.43%
2023/12/14	17	88.58	11	88.46	87.60	6	3,372	0.18%
2023/12/13	8.8	89.16	17	88.74	88.60	-8.2	3,350	-0.24%
2023/12/12	10.5	90.46	16	90.43	89.40	-5.5	3,341	-0.16%
2023/12/11	2	92.15	2.6	91.92	92.00	-0.6	3,332	-0.02%
2023/12/08	34	91.93	36	92.28	91.20	-2	3,314	-0.06%
2023/12/07	41	94.33	35	93.93	91.80	6	3,246	0.18%
2023/12/06	3	91.97	10	92.03	91.90	-7	3,119	-0.22%
2023/12/05	13.2	88.57	17.2	88.62	89.50	-4	3,072	-0.13%
2023/12/04	17.5	92.90	14	91.60	90.90	3.5	3,037	0.12%
2023/12/01	2	90.35	6	91.30	91.50	-4	3,027	-0.13%
2023/11/30	30.1	91.05	53.2	91.38	90.80	-23.1	3,022	-0.76%
2023/11/29	22.1	90.63	87	90.60	90.80	-64.9	2,992	-2.17%
2023/11/28	22.1	87.95	20	88.50	89.00	2.1	2,953	0.07%
2023/11/27	47.2	88.67	28	87.78	87.00	19.2	2,925	0.66%
2023/11/24	42.2	90.35	40	91.12	91.00	2.1	2,875	0.07%
2023/11/22	22	88.65	17	89.79	89.80	5	2,772	0.18%
2023/11/21	50.3	89.90	34	89.45	87.80	16.3	2,740	0.59%
2023/11/20	31.3	88.46	18	88.83	90.00	13.3	2,694	0.49%
2023/11/17	14	86.24	2.2	86.65	85.10	11.8	2,639	0.45%
2023/11/16	3	86.60	7	86.50	87.00	-4	2,639	-0.15%
2023/11/15	14	87.56	11	87.43	86.00	3	2,656	0.11%
2023/11/14	7	85.67	75	85.54	86.10	-68	2,639	-2.58%
2023/11/13	12.1	86.91	6	87.42	86.10	6.1	2,632	0.23%
2023/11/10	3	87.80	0	0.00	87.20	3	2,610	0.11%
2023/11/09	41.6	89.54	12	89.08	88.70	29.5	2,592	1.14%
2023/11/08	141.5	90.67	65.5	89.66	89.40	76	2,553	2.98%	大買/
2023/11/07	62.5	87.40	158	86.17	85.30	-95.5	2,438	-3.92%	大賣/
2023/11/06	23	93.49	29	92.97	94.00	-6	2,324	-0.26%
2023/11/03	96	91.56	74	91.78	90.90	22	2,272	0.97%
2023/11/02	116	88.44	45	88.69	88.30	71	2,226	3.19%	大買/
2023/11/01	21	85.69	23	85.31	86.20	-2	2,176	-0.09%
2023/10/31	10	84.86	6	83.62	83.10	4	2,121	0.19%
2023/10/30	9	83.36	17	84.55	85.00	-8	2,104	-0.38%
2023/10/27	7	83.99	18.4	82.96	83.30	-11.4	2,075	-0.55%
2023/10/26	49	85.78	43	84.68	83.90	6	2,027	0.30%
2023/10/25	126	85.99	180	86.67	87.00	-54	1,926	-2.80%	大買/大賣/
2023/10/24	85.4	80.85	73.5	81.15	82.90	11.9	1,753	0.68%
2023/10/23	17	74.83	12	77.29	78.90	5	1,551	0.32%
2023/10/20	2	71.10	16	71.20	71.80	-14	1,526	-0.92%
2023/10/19	2	71.25	6	71.18	72.40	-4	1,529	-0.26%
2023/10/18	17	72.74	20.3	71.97	72.10	-3.2	1,542	-0.21%
2023/10/17	48	77.33	1	77.60	75.00	47	1,544	3.04%
2023/10/16	0	0.00	5	77.86	77.70	-5	1,618	-0.31%
2023/10/13	6	78.55	4.5	78.15	78.10	1.6	1,781	0.09%
2023/10/12	49.1	78.05	66	75.85	78.80	-16.9	1,773	-0.95%
2023/10/11	21.1	75.53	7	75.64	75.00	14.1	1,743	0.81%
2023/10/06	2	72.10	33	71.89	71.70	-31	1,707	-1.82%
2023/10/05	6.6	72.60	6	73.28	72.10	0.6	1,725	0.03%
2023/10/04	2	72.90	3	72.00	73.20	-1	1,753	-0.06%
2023/10/03	9	73.49	4.7	73.22	72.70	4.3	1,757	0.25%
2023/10/02	9.2	74.50	1	74.00	74.00	8.2	1,760	0.47%
2023/09/28	2	72.95	13	72.64	72.80	-11	1,755	-0.63%
2023/09/27	4.5	71.15	8	71.45	71.30	-3.5	1,765	-0.20%
2023/09/26	4	73.18	7.7	72.52	71.50	-3.7	1,781	-0.21%
2023/09/25	95.2	74.11	33	73.54	74.50	62.2	1,789	3.48%
2023/09/22	1.5	70.87	3	70.40	71.40	-1.5	1,778	-0.08%
2023/09/21	10	68.24	4.2	68.10	67.80	5.8	1,827	0.32%
2023/09/20	22	71.44	22.2	70.59	69.50	-0.2	1,866	-0.01%
2023/09/19	3	70.20	0.1	70.00	71.00	2.9	1,865	0.16%
2023/09/18	1	70.00	1	69.90	69.90	0	1,856	0.00%
2023/09/15	8	69.91	4	70.03	69.80	4	1,867	0.21%
2023/09/14	9	69.36	1	70.40	70.40	8	1,865	0.43%
2023/09/13	20	68.07	2.1	67.86	68.00	17.9	1,848	0.97%
2023/09/12	27	67.79	0.1	67.80	67.70	26.9	1,853	1.45%
2023/09/11	0	67.90	5	67.70	67.50	-5	1,860	-0.27%
2023/09/08	0	0.00	2.1	69.52	69.30	-2.1	1,864	-0.11%
2023/09/06	10	70.76	6	70.07	69.50	4	1,862	0.21%
2023/09/05	4	68.95	12.2	68.15	69.10	-8.2	1,830	-0.45%
2023/09/04	4	64.73	2.7	65.10	66.60	1.3	1,822	0.07%
2023/09/01	2.1	64.34	3	64.00	64.20	-0.9	1,827	-0.05%
2023/08/31	3	65.23	8	64.95	65.70	-5	1,822	-0.27%
2023/08/30	9	66.14	0	0.00	65.70	9	1,837	0.49%
2023/08/29	4	65.03	3	64.97	65.20	1	1,848	0.05%
2023/08/28	1.2	64.52	43	66.03	64.30	-41.8	1,884	-2.22%
2023/08/25	0	0.00	0.2	67.50	66.90	-0.2	1,887	-0.01%
2023/08/24	13	69.90	21.1	69.06	68.00	-8.1	1,926	-0.42%
2023/08/23	0.5	69.40	0	0.00	69.00	0.5	1,942	0.02%
2023/08/22	8.1	70.63	10	68.94	68.50	-1.9	1,981	-0.10%
2023/08/21	42	70.97	7	70.50	70.10	35	1,979	1.77%
2023/08/18	3.2	68.33	3	69.10	67.70	0.2	2,000	0.01%
2023/08/17	7	69.51	2.3	70.10	70.40	4.7	2,068	0.23%
2023/08/16	6	68.20	2	68.95	69.40	4	2,137	0.19%
2023/08/15	2	68.80	2	68.50	68.40	0	2,133	0.00%
2023/08/14	1	66.20	5	66.50	66.50	-4	2,134	-0.19%
2023/08/11	12	68.84	6	69.47	68.90	6	2,133	0.28%
2023/08/10	5.6	67.62	2	68.00	67.70	3.6	2,124	0.17%
2023/08/09	11	70.45	10	70.20	70.00	1	2,107	0.05%
2023/08/08	77	71.71	63.2	72.59	71.70	13.8	2,096	0.66%
2023/08/07	6	67.82	17.2	69.06	69.70	-11.2	1,995	-0.56%
2023/08/04	0	0.00	3	63.93	63.40	-3	1,954	-0.15%
2023/08/02	14	63.57	5	64.56	63.20	9	1,986	0.45%
2023/08/01	5	66.54	1	66.50	66.00	4	2,003	0.20%
2023/07/31	0.3	67.90	4	67.53	67.50	-3.8	1,988	-0.19%
2023/07/28	1	68.00	1	68.50	68.80	0	1,970	0.00%
2023/07/27	2	68.90	2	70.65	69.00	0	1,967	0.00%
2023/07/26	4	68.43	7	68.10	67.40	-3	1,944	-0.15%
2023/07/25	4.5	69.68	2	70.35	68.60	2.5	1,938	0.13%
2023/07/24	3	67.17	2	67.25	67.40	1	1,913	0.05%
2023/07/21	10.3	68.37	1.5	67.67	68.00	8.8	1,906	0.46%
2023/07/20	4	70.50	3.8	69.44	69.00	0.3	1,897	0.01%
2023/07/19	35.2	75.28	17.1	74.75	71.70	18.1	1,864	0.97%
2023/07/18	49	80.38	82.7	80.96	79.60	-33.7	1,785	-1.89%
2023/07/17	5	75.90	15.8	75.90	75.90	-10.8	1,638	-0.66%
2023/07/14	4	68.60	8	68.95	69.00	-4	1,643	-0.24%
2023/07/13	6	69.50	23	69.65	68.70	-17	1,647	-1.03%
2023/07/12	8	67.23	10.1	68.38	67.90	-2.1	1,663	-0.13%
2023/07/11	11	70.68	19.3	70.67	70.80	-8.3	1,748	-0.48%
2023/07/10	26	69.01	21	69.08	68.80	5	1,725	0.29%
2023/07/07	6	69.60	13.2	69.85	69.20	-7.2	1,734	-0.42%
2023/07/06	9	71.37	5	70.78	70.30	4	1,736	0.23%
2023/07/05	12.4	71.46	3	71.67	71.30	9.4	1,777	0.53%
2023/07/04	13.2	70.62	15	70.95	71.10	-1.8	1,848	-0.10%
2023/07/03	21.1	69.88	16	69.99	69.80	5.1	1,831	0.28%
2023/06/30	21	68.10	14.2	67.98	67.60	6.8	1,795	0.38%
2023/06/29	31.1	69.33	20.2	67.65	70.60	11	1,746	0.63%
2023/06/28	28.5	66.70	40	66.10	66.40	-11.5	1,679	-0.68%
2023/06/27	24	64.22	46	63.77	63.70	-22	1,652	-1.33%
2023/06/26	1	61.90	5	62.08	63.90	-4	1,618	-0.25%
2023/06/21	117	62.99	14	62.42	62.90	103	1,609	6.40%	大買/鉅額交易
2023/06/20	9	60.37	10	60.88	61.50	-1	1,593	-0.06%
2023/06/19	8	61.35	0	0.00	61.60	8	1,588	0.50%
2023/06/16	22	61.85	10	62.49	62.00	12	1,583	0.76%
2023/06/15	13	61.49	3.1	62.10	61.90	9.9	1,572	0.63%
2023/06/14	2	62.15	15	62.07	61.70	-13	1,564	-0.83%
2023/06/13	6.2	60.06	1	60.20	60.20	5.2	1,556	0.33%
2023/06/12	2.8	59.87	6	59.27	59.80	-3.3	1,554	-0.21%
2023/06/09	1	61.00	0	0.00	60.90	1	1,545	0.06%
2023/06/08	3.1	60.39	17	60.14	60.60	-13.9	1,548	-0.90%
2023/06/07	2	61.65	21.2	61.67	61.00	-19.2	1,545	-1.24%
2023/06/06	0.3	62.07	1	61.90	62.00	-0.7	1,533	-0.05%
2023/06/05	11.2	61.99	24	62.13	62.70	-12.8	1,529	-0.84%
2023/06/02	5.2	63.22	9	63.47	63.00	-3.8	1,517	-0.25%
2023/06/01	13.1	63.68	70	63.61	63.70	-56.9	1,507	-3.78%
2023/05/31	24.1	62.65	38	62.78	62.60	-13.9	1,469	-0.95%
2023/05/30	5	63.26	94	62.71	61.60	-89	1,445	-6.16%
2023/05/29	21	61.68	3	61.67	61.00	18	1,402	1.28%
2023/05/26	3	61.07	10.1	61.61	62.00	-7.1	1,373	-0.52%
2023/05/25	18	60.59	2	60.30	59.90	16	1,332	1.20%
2023/05/24	9	61.39	95.5	61.23	60.20	-86.5	1,311	-6.60%
2023/05/23	66.7	60.95	78	61.58	60.30	-11.3	1,265	-0.89%
2023/05/22	21	60.29	111	60.29	59.60	-90	1,192	-7.55%	大賣/
2023/05/19	3	56.13	0	0.00	55.80	3	1,112	0.27%
2023/05/18	5	55.44	4	55.73	55.60	1	1,101	0.09%
2023/05/17	2	55.30	5	55.42	55.30	-3	1,092	-0.27%
2023/05/16	0	0.00	1	55.20	54.50	-1	1,082	-0.09%
2023/05/15	1	54.40	1	54.40	54.30	0	1,072	0.00%
2023/05/12	1	54.40	8	53.88	54.70	-7	1,070	-0.65%
2023/05/11	22	53.22	20.1	52.97	52.80	1.9	1,054	0.18%
2023/05/10	0	0.00	14	52.80	53.20	-14	1,044	-1.34%
2023/05/09	12.1	52.38	69	52.11	51.70	-56.9	1,036	-5.49%
2023/05/08	72	55.30	24.1	54.77	55.20	47.9	998	4.80%
2023/05/05	2	52.35	2	52.40	52.30	0	953	0.00%
2023/05/04	2	52.45	1	52.60	52.60	1	957	0.10%
2023/05/03	20	52.14	2	52.10	52.10	18	972	1.85%
2023/04/28	8	52.04	10	52.79	53.00	-2	962	-0.21%
2023/04/27	4	52.58	0	0.00	52.00	4	951	0.42%
2023/04/26	0	0.00	2	52.50	52.90	-2	947	-0.21%
2023/04/25	5	52.04	3	52.30	51.70	2	935	0.21%
2023/04/24	9	53.49	5	53.70	54.20	4	912	0.44%
2023/04/21	3	53.27	11	53.10	53.30	-8	904	-0.88%
2023/04/20	6	54.22	4	53.98	53.60	2	876	0.23%
2023/04/19	6	55.55	12	55.55	55.10	-6	854	-0.70%
2023/04/18	37	54.65	20	54.70	54.70	17	833	2.04%
2023/04/17	4	55.50	21	55.31	55.80	-17	810	-2.10%
2023/04/14	40	56.04	39	56.33	56.80	1	779	0.13%
2023/04/13	2	51.70	2	52.00	52.00	0	666	0.00%
2023/04/12	7	52.44	5	52.52	52.40	2	646	0.31%
2023/04/11	2	51.30	3	52.20	51.60	-1	622	-0.16%
2023/04/10	30	53.00	16	52.59	52.00	14	600	2.33%
2023/04/07	25	52.67	27.1	52.45	53.10	-2.1	536	-0.39%
2023/04/06	11	47.85	30	48.17	48.75	-19	438	-4.33%
2023/03/31	1	47.35	15	47.64	47.35	-14	433	-3.23%
2023/03/30	0	0.00	3	46.35	46.40	-3	423	-0.71%
2023/03/29	3	45.05	3	45.37	45.30	0	414	0.00%
2023/03/28	25.1	45.73	17	46.45	44.90	8.1	411	1.96%
2023/03/27	21	47.48	13	47.80	48.05	8	383	2.08%
2023/03/24	0	0.00	10	47.00	47.20	-10	379	-2.64%
2023/03/23	0	0.00	2	46.85	46.85	-2	378	-0.53%
2023/03/22	3	47.00	5	47.21	46.75	-2	377	-0.53%
2023/03/21	1	46.50	0	0.00	46.55	1	376	0.27%
2023/03/20	2	46.08	0	0.00	46.20	2	378	0.53%
2023/03/17	2	45.73	1	46.20	46.40	1	382	0.26%
2023/03/16	7	46.04	4	45.35	45.35	3	386	0.78%
2023/03/15	0	0.00	2	46.70	46.85	-2	417	-0.48%
2023/03/14	0	0.00	12	45.90	46.00	-12	413	-2.90%
2023/03/13	1	45.20	17	44.29	45.25	-16	412	-3.88%
2023/03/10	1	45.80	4	45.76	45.30	-3	404	-0.74%
2023/03/09	1	46.80	4	46.95	47.00	-3	398	-0.75%
2023/03/07	7	46.79	2	46.93	46.65	5	391	1.28%
2023/03/06	1	45.75	0	0.00	45.90	1	382	0.26%
2023/03/02	0	0.00	1	45.05	44.95	-1	371	-0.27%
2023/03/01	0	0.00	2	44.90	45.15	-2	371	-0.54%
2023/02/24	6	44.39	0	0.00	44.50	6	366	1.64%
2023/02/23	0	0.00	21	45.12	45.05	-21	361	-5.82%
2023/02/22	1	45.30	13	45.35	45.00	-12	356	-3.37%
2023/02/21	33	45.19	0.1	45.00	45.25	32.9	353	9.30%
2023/02/20	3	44.32	9	44.65	45.00	-6	349	-1.73%
2023/02/17	1	44.10	2	44.23	44.30	-1	338	-0.30%
2023/02/16	1	43.70	0	0.00	43.60	1	332	0.30%
2023/02/15	0	0.00	12	44.28	43.70	-12	334	-3.59%
2023/02/14	4	44.01	2	44.20	44.00	2	330	0.60%
2023/02/10	0	0.00	1	43.50	43.20	-1	327	-0.31%
2023/02/09	0	0.00	1	43.60	43.60	-1	325	-0.31%
2023/02/08	0	43.30	0	0.00	43.00	0	321	0.00%
2023/02/07	2	43.30	4	43.78	43.25	-2	315	-0.63%
2023/02/06	1.1	43.45	0	0.00	43.60	1.1	312	0.34%
2023/02/03	2	43.05	0	0.00	42.90	2	307	0.65%
2023/02/02	1	43.35	3	43.57	43.25	-2	303	-0.66%
2023/02/01	28	43.34	25	43.52	43.35	3	297	1.01%
2023/01/31	0	0.00	4	42.03	42.15	-4	278	-1.44%
2023/01/30	0	0.00	2	41.30	41.35	-2	269	-0.74%
2023/01/16	0	40.95	2.1	40.69	40.50	-2.1	266	-0.77%
2023/01/13	1	40.35	2	40.30	40.30	-1	264	-0.39%
2023/01/11	1	40.75	2	41.13	40.90	-1	264	-0.38%
2023/01/10	0.1	40.88	0	0.00	40.95	0.1	262	0.04%
2023/01/09	5	40.79	3	41.13	40.80	2	261	0.77%
2023/01/06	0	0.00	4	41.85	41.65	-4	251	-1.59%
2023/01/05	2	41.38	4	41.73	41.45	-2	242	-0.82%
2023/01/04	0	0.00	1	41.40	41.65	-1	235	-0.43%
2022/12/29	1	39.75	0	0.00	39.70	1	225	0.44%
2022/12/28	1	39.90	0	0.00	40.00	1	226	0.44%
2022/12/26	2	40.15	0	0.00	40.00	2	227	0.88%
2022/12/23	7	41.11	4	41.00	40.25	3	225	1.33%
2022/12/21	1	39.25	0	0.00	39.35	1	213	0.47%
2022/12/20	2	39.68	0	0.00	39.10	2	216	0.92%
2022/12/19	1	40.20	0	0.00	40.50	1	219	0.46%
2022/12/16	6	39.85	2	39.90	39.75	4	217	1.85%
2022/12/14	1	40.95	0	0.00	40.95	1	216	0.46%
2022/12/12	0	0.00	3	40.83	41.00	-3	218	-1.37%
2022/12/07	21	41.29	32	41.07	40.30	-11	225	-4.88%
2022/12/06	0	0.00	1	39.00	38.70	-1	201	-0.50%
2022/12/05	0	0.00	1	39.45	39.40	-1	202	-0.49%
2022/11/29	0	0.00	1	38.70	38.75	-1	206	-0.49%
2022/11/28	0	0.00	1	38.50	38.50	-1	208	-0.48%
2022/11/24	0	38.83	0.1	38.80	38.80	-0.1	212	-0.05%
2022/11/22	0	38.45	0	0.00	38.10	0	214	0.00%
2022/11/17	0	0.00	2	38.60	38.55	-2	222	-0.90%
2022/11/14	2	37.80	0	0.00	38.05	2	218	0.92%
2022/11/08	0	0.00	1	37.90	37.95	-1	217	-0.46%
2022/11/07	1	37.60	0	0.00	37.80	1	219	0.46%
2022/11/01	0	0.00	1	35.45	35.40	-1	230	-0.43%
2022/10/31	2	35.05	0	0.00	35.15	2	232	0.86%
2022/10/28	1	34.80	0	0.00	34.70	1	234	0.43%
2022/10/24	0	0.00	1	35.30	35.25	-1	239	-0.42%
2022/10/20	1.1	35.26	0	0.00	35.55	1.1	239	0.44%
2022/10/18	1	36.20	0	0.00	36.50	1	238	0.42%
2022/10/14	1	36.70	0	0.00	36.60	1	238	0.42%
2022/10/07	0	0.00	2	38.95	38.80	-2	251	-0.79%
2022/10/06	0	0.00	1	39.25	39.40	-1	265	-0.38%
2022/10/05	0	0.00	1	39.10	39.30	-1	267	-0.37%
2022/10/04	1	37.55	0	0.00	38.70	1	268	0.37%
2022/09/28	1	36.50	2	36.70	36.50	-1	268	-0.37%
2022/09/26	1	38.05	0	0.00	37.30	1	266	0.38%
2022/09/22	2	38.80	1	39.10	39.20	1	268	0.37%
2022/09/21	1	39.15	0	0.00	39.15	1	266	0.38%
2022/09/20	2	39.60	0	0.00	39.60	2	265	0.75%
2022/09/19	8	39.60	0	0.00	39.40	8	268	2.98%
2022/09/16	8	40.46	8	40.76	40.35	0	263	0.00%
2022/09/15	12	40.55	2	40.70	40.70	10	261	3.82%
2022/09/14	1	38.90	0	0.00	39.05	1	248	0.40%
2022/09/13	1	39.55	0	0.00	39.55	1	246	0.41%
2022/09/12	0	0.00	5	39.47	40.15	-5	235	-2.12%
2022/09/08	0	0.00	5	38.45	38.75	-5	232	-2.15%
2022/09/07	2	38.30	0	0.00	38.05	2	235	0.85%
2022/09/01	1	38.60	4	38.70	38.85	-3	226	-1.32%
2022/08/31	2	39.28	0	0.00	39.40	2	226	0.88%
2022/08/29	2	38.10	0	0.00	38.10	2	239	0.83%
2022/08/26	1	39.05	0	0.00	38.80	1	240	0.42%
2022/08/24	3	38.05	1	38.00	38.10	2	241	0.83%
2022/08/22	0	0.00	2	38.25	38.20	-2	251	-0.79%
2022/08/19	0	0.00	5	38.18	38.15	-5	251	-1.99%
2022/08/18	2	38.13	0	0.00	38.35	2	251	0.79%
2022/08/17	2	37.45	31	37.90	37.45	-29	253	-11.42%
2022/08/16	0	0.00	52	37.95	37.85	-52	252	-20.63%
2022/08/15	0	0.00	15	38.19	38.30	-15	250	-5.99%
2022/08/12	77	37.99	0	0.00	38.45	77	252	30.55%
2022/08/11	20	38.60	0	0.00	37.95	20	254	7.85%
2022/08/10	0	0.00	1	38.00	38.00	-1	257	-0.39%
2022/08/08	1	36.85	4	37.70	37.80	-3	258	-1.16%
2022/08/05	3	37.22	0	0.00	36.85	3	253	1.19%
2022/08/04	0.1	35.95	0	0.00	36.15	0.1	253	0.02%
2022/08/03	0.1	35.50	0	0.00	35.70	0.1	253	0.02%
2022/08/02	0	0.00	3	35.90	36.20	-3	251	-1.19%
2022/08/01	6.1	36.55	0	0.00	36.40	6.1	258	2.35%
2022/07/29	0.1	35.75	0	0.00	36.00	0.1	258	0.02%
2022/07/28	0.1	35.10	0	0.00	35.35	0.1	261	0.03%
2022/07/27	0	0.00	1	35.25	35.20	-1	261	-0.38%
2022/07/26	1.1	34.51	1	35.00	34.80	0.1	262	0.02%
2022/07/25	0.1	34.50	0	0.00	34.55	0.1	261	0.04%
2022/07/22	0.1	34.30	0	0.00	34.30	0.1	263	0.05%
2022/07/21	0	0.00	5	34.05	34.10	-5	267	-1.87%
2022/07/20	0	0.00	2.1	34.02	33.80	-2.1	269	-0.78%
2022/07/19	1	34.30	0	0.00	34.40	1	273	0.37%
2022/07/18	0.1	35.00	0	0.00	35.00	0.1	273	0.02%
2022/07/15	6.1	32.56	0	0.00	33.10	6.1	270	2.25%
2022/07/14	3	36.30	1	36.20	36.25	2	259	0.77%
2022/07/13	0.1	36.00	1	36.15	36.20	-0.9	247	-0.38%
2022/07/12	1	35.90	0	0.00	35.90	1	252	0.40%
2022/07/08	1	36.85	1	36.80	36.85	0	258	0.00%
2022/07/06	1	36.10	0	0.00	36.00	1	265	0.38%
2022/07/01	2	35.88	0	0.00	35.40	2	287	0.70%
2022/06/30	1	36.65	0	0.00	36.85	1	286	0.35%
2022/06/27	1	37.80	0	0.00	37.65	1	304	0.33%
2022/06/24	2.2	37.29	0	0.00	37.40	2.2	316	0.68%
2022/06/23	10.1	37.22	0	0.00	37.35	10.1	325	3.11%
2022/06/22	5	37.60	0	0.00	37.85	5	330	1.51%
2022/06/21	0	38.35	0	0.00	38.35	0	337	0.01%
2022/06/17	0	0.00	2	38.68	38.65	-2	349	-0.57%
2022/06/14	1	39.60	0	0.00	39.30	1	362	0.28%
2022/06/09	1	40.30	0	0.00	40.40	1	388	0.26%
2022/06/08	14	41.48	14	41.64	40.30	0	392	0.00%
2022/06/06	1	40.05	1	40.00	40.00	0	399	0.00%
2022/06/02	0	0.00	2	40.13	40.00	-2	414	-0.48%
2022/06/01	3	39.90	0	0.00	40.00	3	437	0.69%
2022/05/31	12.1	39.48	0	0.00	39.80	12.1	449	2.70%
2022/05/24	10	37.60	0	0.00	37.30	10	581	1.72%
2022/05/23	1	37.65	0	0.00	37.60	1	605	0.17%
2022/05/19	0.1	37.15	4	37.03	37.35	-3.9	787	-0.49%
2022/05/18	4	38.00	6	37.88	38.55	-2	1,206	-0.17%
2022/05/17	0.1	37.30	63	37.39	37.50	-62.9	1,288	-4.88%
2022/05/16	1	36.70	102	37.03	37.00	-101	1,318	-7.66%	大賣/鉅額交易
2022/05/13	0.2	37.00	3	37.05	37.20	-2.8	1,343	-0.21%
2022/05/12	9	37.33	0	0.00	36.60	9	1,350	0.67%
2022/05/11	0.1	37.60	0	0.00	37.60	0.1	1,376	0.01%
2022/05/09	10	38.00	0	0.00	38.05	10	1,383	0.72%
2022/05/06	1	39.00	0	0.00	39.05	1	1,385	0.07%
2022/05/05	2.1	39.60	0	0.00	39.30	2.1	1,392	0.15%
2022/05/04	0	0.00	2	39.28	39.65	-2	1,389	-0.14%
2022/04/29	1	39.20	1	39.50	39.05	0	1,398	0.00%
2022/04/28	11	38.70	0	0.00	39.00	11	1,403	0.78%
2022/04/27	14.1	38.50	1	38.60	38.75	13.1	1,410	0.93%
2022/04/25	31	39.11	0	0.00	39.00	31	1,420	2.18%
2022/04/21	43	40.55	0	0.00	40.75	43	1,426	3.02%
2022/04/20	43	40.27	0	0.00	40.25	43	1,431	3.00%
2022/04/19	47	40.14	2	40.05	40.30	45	1,445	3.11%
2022/04/18	40	39.42	2	39.25	39.85	38	1,498	2.54%
2022/04/15	3	39.55	1	39.35	39.30	2	1,518	0.13%
2022/04/14	1	40.00	3	40.05	40.00	-2	1,523	-0.13%
2022/04/13	0	40.66	2	40.30	40.45	-2	1,535	-0.13%
2022/04/12	0	42.90	0	0.00	40.00	0	1,540	0.00%
2022/04/11	8	39.81	1	41.25	39.95	7	1,541	0.45%
2022/04/08	0	43.28	0	0.00	41.75	0	1,536	0.00%
2022/04/07	0	41.98	0	0.00	41.15	0	1,547	0.00%
2022/04/06	3	42.30	1	42.30	42.35	2	1,582	0.13%
2022/04/01	2	42.65	0	0.00	42.70	2	1,664	0.12%
2022/03/31	2	42.95	1	43.40	43.05	1	1,661	0.06%
2022/03/30	1	43.65	0	0.00	43.50	1	1,658	0.06%
2022/03/29	0	0.00	6	44.42	43.80	-6	1,656	-0.36%
2022/03/28	1	42.95	5	43.73	43.90	-4	1,642	-0.24%
2022/03/25	7	43.68	4	43.78	43.40	3	1,634	0.18%
2022/03/24	5	43.37	0	0.00	43.85	5	1,639	0.30%
2022/03/23	3	43.45	1	43.70	43.65	2	1,639	0.12%
2022/03/22	2	42.65	0	0.00	42.75	2	1,632	0.12%
2022/03/21	4	42.94	1	42.95	42.90	3	1,630	0.18%
2022/03/17	1	42.70	1	42.75	43.05	0	1,627	0.00%
2022/03/16	0	0.00	2	41.88	41.80	-2	1,620	-0.12%
2022/03/14	2	42.58	6	41.83	42.55	-4	1,610	-0.25%
2022/03/11	2.1	43.36	0	0.00	42.65	2.1	1,597	0.13%
2022/03/10	3	43.08	0	0.00	43.35	3	1,591	0.19%
2022/03/09	5	43.66	0	0.00	42.30	5	1,583	0.32%
2022/03/08	2	42.03	5	42.00	42.00	-3	1,568	-0.19%
2022/03/07	1	42.30	0	0.00	42.30	1	1,556	0.06%
2022/03/04	2	44.55	0	0.00	44.10	2	1,533	0.13%
2022/03/03	4	45.06	4	45.78	45.00	0	1,518	0.00%
2022/03/02	5	45.01	1	44.85	44.70	4	1,499	0.27%
2022/03/01	3	45.67	5	45.70	45.70	-2	1,483	-0.13%
2022/02/25	20	46.65	20	46.81	46.30	0	1,464	0.00%
2022/02/24	8	45.19	16	45.44	44.55	-8	1,410	-0.57%
2022/02/23	2	47.00	8.2	47.54	47.10	-6.2	1,375	-0.45%
2022/02/22	22	46.90	19	47.41	46.80	3	1,350	0.22%
2022/02/21	27	49.47	47	49.85	48.50	-20	1,300	-1.54%
2022/02/18	235	49.22	179.1	48.99	49.10	55.9	1,170	4.78%	大買/大賣/
2022/02/17	20	47.22	76.1	48.55	49.05	-56.1	746	-7.51%
2022/02/16	3.1	44.42	9	44.29	44.60	-5.9	662	-0.89%
2022/02/15	5	43.70	3	43.68	43.55	2	629	0.32%
2022/02/11	2	43.70	11	43.06	43.10	-9	595	-1.51%
2022/02/09	0	0.00	5	42.20	42.15	-5	563	-0.89%
2022/02/08	0	0.00	4	41.95	42.15	-4	560	-0.71%
2022/02/07	3	40.27	0	0.00	41.50	3	552	0.54%
2022/01/26	10	39.99	0	0.00	40.00	10	543	1.84%
2022/01/25	4	39.94	0	0.00	39.75	4	543	0.74%
2022/01/24	0	0.00	14	40.32	40.60	-14	539	-2.60%
2022/01/21	20	41.19	2	41.38	40.75	18	534	3.37%
2022/01/20	12	41.20	4	41.33	41.25	8	529	1.51%
2022/01/19	9	41.10	1	40.90	41.00	8	521	1.53%
2022/01/18	50	40.38	3	40.43	40.20	47	511	9.18%
2022/01/17	4	39.98	1	40.00	40.00	3	507	0.59%
2022/01/14	39	38.90	7	38.56	39.75	32	504	6.34%
2022/01/13	52.1	39.52	3	39.53	39.35	49.1	493	9.93%
2022/01/12	5	40.11	1	39.80	39.70	4	485	0.82%
2022/01/11	65	42.35	52	42.46	40.30	13	469	2.77%
2022/01/10	8	42.43	13	42.27	42.30	-5	413	-1.21%
2022/01/07	10	41.49	2	41.35	41.45	8	385	2.07%
2022/01/06	4	41.93	9	42.01	41.90	-5	374	-1.34%
2022/01/05	0	0.00	2	41.30	41.40	-2	359	-0.56%
2022/01/03	15	40.96	10	41.38	41.45	5	344	1.45%
2021/12/30	22	41.33	12	41.43	41.35	10	329	3.03%
2021/12/29	19	41.92	18	42.00	42.00	1	315	0.32%
2021/12/28	27	41.70	38.3	41.91	41.30	-11.3	273	-4.12%
2021/12/24	0	0.00	1	39.20	39.20	-1	186	-0.54%
2021/12/23	4	39.28	0	0.00	39.15	4	187	2.14%
2021/12/22	1	38.70	10	38.95	38.75	-9	183	-4.90%
2021/12/21	1.3	38.62	10	38.95	38.80	-8.7	181	-4.81%
2021/12/20	2	38.85	20	38.85	38.65	-18	178	-10.08%
2021/12/17	0	0.00	20	38.55	38.60	-20	164	-12.13%
2021/12/16	2	38.33	1	38.50	38.20	1	156	0.64%
2021/12/14	0	0.00	2	38.15	38.05	-2	151	-1.32%
2021/12/13	4	38.28	0	0.00	38.35	4	148	2.70%
2021/12/10	4	38.18	0	0.00	38.00	4	146	2.74%
2021/12/09	11	38.58	8	38.29	38.15	3	144	2.07%
2021/12/07	1	37.70	0	0.00	37.70	1	135	0.74%
2021/12/06	1	37.60	0	0.00	37.70	1	134	0.74%
2021/12/03	2	37.60	2	37.50	37.55	0	136	0.00%
2021/12/02	6	37.83	0	0.00	37.25	6	136	4.38%
2021/12/01	1	37.60	0	0.00	37.75	1	134	0.74%
2021/11/30	0	0.00	2	37.35	37.35	-2	131	-1.52%
2021/11/25	0	0.00	0	37.60	37.50	0	125	-0.04%
2021/11/24	1	37.20	0	0.00	37.55	1	123	0.81%
2021/11/23	1	37.35	5.2	37.34	37.25	-4.2	120	-3.48%
2021/11/22	0	0.00	1	37.25	37.30	-1	118	-0.84%
2021/11/18	1	37.35	2	37.35	37.40	-1	118	-0.84%
2021/11/17	4	37.45	9	37.20	37.55	-5	116	-4.28%
2021/11/16	0	0.00	1	36.60	36.95	-1	113	-0.88%
2021/11/15	1	36.50	0	0.00	36.40	1	114	0.87%
2021/11/12	0	0.00	1	36.25	36.25	-1	113	-0.88%
2021/11/08	5	36.30	0	0.00	36.25	5	122	4.07%
2021/11/03	1.1	35.48	0	0.00	35.60	1.1	122	0.90%
2021/11/02	1.1	36.28	0	0.00	35.60	1.1	123	0.85%
2021/11/01	0.2	35.69	0	0.00	36.00	0.2	121	0.18%
2021/10/29	0.2	35.00	0	0.00	35.25	0.2	119	0.17%
2021/10/26	0.1	34.90	0	0.00	35.15	0.1	119	0.10%
2021/10/25	0.2	34.80	0	0.00	34.95	0.2	119	0.14%
2021/10/22	0.2	34.45	0	0.00	34.60	0.2	122	0.13%
2021/10/21	0.2	34.25	0	0.00	34.40	0.2	125	0.13%
2021/10/20	0.1	34.30	0	0.00	34.35	0.1	127	0.10%
2021/10/15	0.1	34.00	2	33.98	34.05	-1.9	135	-1.43%
2021/10/14	0.1	33.60	1	33.55	33.60	-0.9	138	-0.67%
2021/10/13	0	33.75	5	33.35	33.30	-5	139	-3.57%
2021/10/12	1	33.20	0	0.00	33.25	1	141	0.71%
2021/10/07	1	33.65	0	0.00	33.60	1	147	0.68%
2021/10/06	1	33.20	0	0.00	33.20	1	153	0.65%
2021/10/05	21.1	33.39	1	32.50	33.20	20.1	155	12.89%
2021/10/04	15.5	33.35	2	33.10	33.30	13.5	156	8.64%
2021/10/01	22	33.81	0	0.00	33.85	22	156	14.02%
2021/09/30	40	34.01	1	33.90	34.20	39	157	24.74%
2021/09/29	0	0.00	1	34.80	34.40	-1	155	-0.64%
2021/09/24	1	35.00	0	0.00	34.90	1	169	0.59%
2021/09/22	0	0.00	1	35.15	35.00	-1	202	-0.49%
2021/09/17	0.2	35.30	0	0.00	35.55	0.2	244	0.07%
2021/09/16	1	35.50	0	0.00	35.45	1	261	0.38%
2021/09/15	1.2	35.59	0	0.00	35.50	1.2	267	0.44%
2021/09/13	1	35.30	0	0.00	35.65	1	287	0.35%
2021/09/09	23	35.00	0	0.00	35.00	23	301	7.62%
2021/09/08	80.2	35.07	1	35.15	34.90	79.2	307	25.76%
2021/09/07	21.2	35.11	0	0.00	35.40	21.2	310	6.81%
2021/09/06	16.1	35.50	0	0.00	35.50	16.1	327	4.93%
2021/09/03	0.2	36.00	0	0.00	36.00	0.2	329	0.06%
2021/08/31	0.2	35.10	0	0.00	35.10	0.2	334	0.05%
2021/08/27	0.2	35.25	0	0.00	35.25	0.2	340	0.04%
2021/08/26	1.2	35.42	0	0.00	35.15	1.2	343	0.34%
2021/08/25	14	35.20	0	0.00	35.20	14	347	4.03%
2021/08/24	1	34.70	0	0.00	34.80	1	350	0.29%
2021/08/23	0.2	34.70	0	0.00	34.90	0.2	356	0.05%
2021/08/20	1	34.30	0	0.00	34.40	1	360	0.28%
2021/08/19	30	34.45	0	0.00	34.45	30	359	8.34%
2021/08/18	1	34.65	1	34.10	34.55	0	358	0.00%
2021/08/17	42	34.65	0	34.70	34.65	42	360	11.64%
2021/08/16	2	35.08	0	0.00	34.60	2	362	0.55%
2021/08/13	81	35.55	0	0.00	35.55	81	360	22.44%
2021/08/12	10	36.00	0	0.00	36.00	10	360	2.78%
2021/08/11	1	36.20	1	36.25	35.90	0	366	0.00%
2021/08/10	27	36.30	0	0.00	36.30	27	371	7.28%
2021/08/06	2.1	36.54	0	0.00	36.50	2.1	396	0.54%
2021/08/04	1	36.80	0	0.00	36.70	1	429	0.23%
2021/08/03	1	36.60	0	0.00	36.80	1	443	0.23%
2021/07/30	1	36.50	0	0.00	36.45	1	453	0.22%
2021/07/28	1	36.10	0	0.00	36.30	1	465	0.21%
2021/07/27	2	37.05	0	0.00	36.55	2	486	0.41%
2021/07/26	1	36.75	2	37.13	37.10	-1	505	-0.20%
2021/07/22	1.4	36.15	0	0.00	36.15	1.4	521	0.26%
2021/07/21	102	36.60	0	0.00	36.10	102	527	19.34%	大買/鉅額交易
2021/07/20	2	36.70	0	0.00	36.65	2	528	0.38%
2021/07/19	0	0.00	1	37.30	36.90	-1	533	-0.19%
2021/07/16	1.1	36.81	0	0.00	37.00	1.1	558	0.20%
2021/07/15	1	36.70	1	36.60	36.65	0	562	0.00%
2021/07/14	1.1	36.79	2	36.80	36.80	-0.9	565	-0.15%
2021/07/13	1	37.00	1	37.10	37.00	0	571	0.00%
2021/07/12	1.2	36.86	12	37.04	37.10	-10.9	571	-1.90%
2021/07/09	4	36.80	0	0.00	36.85	4	575	0.69%
2021/07/08	1.1	37.09	0	0.00	37.05	1.1	597	0.18%
2021/07/07	0	0.00	1.2	36.95	37.00	-1.2	622	-0.19%
2021/07/06	1	36.85	0.1	37.05	36.85	1	630	0.15%
2021/07/05	39.2	36.78	0	0.00	36.95	39.2	642	6.10%
2021/07/02	3	36.80	2	36.90	36.70	1	651	0.15%
2021/07/01	4	36.91	4	36.94	36.55	0	658	0.00%
2021/06/30	1.2	37.20	0	0.00	37.20	1.2	663	0.18%
2021/06/29	116	37.22	0	0.00	37.20	116	676	17.15%	大買/鉅額交易
2021/06/28	4	41.04	26	40.96	41.00	-22	660	-3.33%
2021/06/25	8	40.61	1	40.80	40.70	7	631	1.11%
2021/06/24	1	40.45	0	0.00	40.40	1	626	0.16%
2021/06/23	0	0.00	2	41.00	40.45	-2	641	-0.31%
2021/06/22	10	40.35	3	40.58	40.60	7	663	1.05%
2021/06/21	0	0.00	7	40.10	40.05	-7	680	-1.03%
2021/06/18	0.3	39.50	0	0.00	39.75	0.3	710	0.04%
2021/06/17	3	39.40	5	39.50	39.50	-2	743	-0.27%
2021/06/16	0.3	39.25	4	39.40	39.25	-3.7	770	-0.48%
2021/06/15	2	39.38	13	38.10	39.45	-11	788	-1.40%
2021/06/11	3	37.40	18	37.41	37.40	-15	813	-1.84%
2021/06/10	52	37.30	0	0.00	37.35	52	830	6.26%
2021/06/09	52	37.60	0	0.00	37.50	52	850	6.11%
2021/06/08	9	37.61	0	0.00	37.65	9	902	1.00%
2021/06/07	3	37.53	4	37.40	37.85	-1	942	-0.11%
2021/06/04	4	38.04	0	0.00	38.05	4	943	0.42%
2021/06/02	3	37.97	0	0.00	37.95	3	965	0.31%
2021/05/31	5	37.94	0	0.00	37.95	5	977	0.51%
2021/05/28	0	0.00	2	38.38	38.15	-2	985	-0.20%
2021/05/27	5	37.58	1	37.75	37.75	4	999	0.40%
2021/05/26	1	37.20	0	0.00	37.80	1	1,027	0.10%
2021/05/25	12	37.36	0	0.00	37.55	12	1,037	1.16%
2021/05/24	3	37.00	1	36.35	36.95	2	1,053	0.19%
2021/05/21	1	36.30	3	36.52	36.40	-2	1,087	-0.18%
2021/05/20	2	36.33	1	36.60	36.25	1	1,098	0.09%
2021/05/19	4	36.54	0	0.00	36.50	4	1,102	0.36%
2021/05/18	1	35.80	1	35.40	35.85	0	1,102	0.00%
2021/05/17	10	34.28	5	34.00	34.25	5	1,104	0.45%
2021/05/14	2	36.73	1	36.60	36.00	1	1,089	0.09%
2021/05/13	2	35.70	1	36.00	36.35	1	1,086	0.09%
2021/05/12	55	36.49	6	36.68	35.95	49	1,082	4.53%
2021/05/11	50	37.75	1	37.25	37.70	49	1,066	4.60%
2021/05/10	62	39.12	2	39.30	39.10	60	1,077	5.57%
2021/05/07	1	38.80	0	0.00	39.10	1	1,088	0.09%
2021/05/06	2	38.00	5	37.61	38.35	-3	1,088	-0.28%
2021/05/05	6	38.78	0	0.00	38.60	6	1,089	0.55%
2021/05/04	104	38.42	2	38.18	38.35	102	1,089	9.36%	大買/鉅額交易
2021/05/03	37.3	40.37	9	40.00	39.60	28.3	1,074	2.63%
2021/04/29	20	41.00	0	0.00	41.20	20	1,058	1.89%
2021/04/28	22	41.58	0	0.00	41.40	22	1,057	2.08%
2021/04/27	20	41.55	1	41.70	41.80	19	1,070	1.78%
2021/04/26	5	41.75	2	41.68	41.80	3	1,078	0.28%
2021/04/23	3.1	40.67	1	40.80	41.45	2.1	1,101	0.19%
2021/04/22	3	41.73	9	41.59	40.65	-6	1,139	-0.53%
2021/04/21	0	0.00	2	41.95	42.00	-2	1,128	-0.18%
2021/04/20	0	0.00	1	42.25	42.10	-1	1,141	-0.09%
2021/04/19	2	42.30	0	0.00	42.25	2	1,178	0.17%
2021/04/16	2	42.10	1	42.25	42.25	1	1,189	0.08%
2021/04/15	7	41.65	1	41.75	41.75	6	1,216	0.49%
2021/04/14	4.3	41.74	12	40.93	41.60	-7.8	1,221	-0.63%
2021/04/13	19.4	43.67	11	43.66	42.15	8.4	1,211	0.69%
2021/04/12	10	43.57	3	43.68	43.75	7	1,190	0.59%
2021/04/09	6	43.43	12	43.39	43.40	-6	1,187	-0.51%
2021/04/08	1	43.95	3.2	43.73	43.95	-2.2	1,180	-0.19%
2021/04/07	11	43.01	1	43.15	42.85	10	1,172	0.85%
2021/04/06	2	42.70	9	42.96	43.15	-7	1,173	-0.60%
2021/04/01	6.3	42.54	9	42.77	42.40	-2.7	1,170	-0.23%
2021/03/31	5.1	43.31	15	43.53	43.25	-9.9	1,166	-0.85%
2021/03/30	0	0.00	6	43.68	43.70	-6	1,164	-0.52%
2021/03/29	13	43.35	0.5	43.50	43.15	12.5	1,157	1.08%
2021/03/26	8	43.94	21	44.06	43.40	-13	1,161	-1.12%
2021/03/25	2	43.68	9	43.72	43.80	-7	1,159	-0.60%
2021/03/24	9	43.42	4	43.39	43.75	5	1,138	0.44%
2021/03/23	13.9	42.57	8	42.81	42.25	5.9	1,119	0.52%
2021/03/22	20.1	43.47	11	43.53	43.85	9.1	1,098	0.83%
2021/03/19	17	42.19	18	42.53	42.85	-1	1,146	-0.09%
2021/03/18	5.9	41.62	5	41.96	41.80	0.9	1,198	0.07%
2021/03/17	62	42.36	59	41.51	41.45	3	1,218	0.25%
2021/03/16	1	41.25	15	40.74	40.65	-14	1,183	-1.18%
2021/03/15	25	41.64	27	40.89	41.10	-2	1,174	-0.17%
2021/03/12	66.3	41.60	66	40.72	40.80	0.3	1,168	0.03%
2021/03/11	28.3	40.27	29	39.97	39.90	-0.7	1,125	-0.06%
2021/03/10	1	39.00	1	39.00	39.10	0	1,091	0.00%
2021/03/09	1	38.85	2	39.00	39.00	-1	1,098	-0.09%
2021/03/08	0	0.00	7	39.48	39.25	-7	1,093	-0.64%
2021/03/05	0.5	38.80	0	0.00	38.80	0.5	1,084	0.05%
2021/03/04	3	38.95	2	39.08	38.65	1	1,088	0.09%
2021/03/03	2.5	39.16	3	39.22	39.35	-0.5	1,088	-0.05%
2021/03/02	6	39.34	4	38.95	38.75	2	1,107	0.18%
2021/02/26	7	39.16	0	0.00	39.10	7	1,102	0.63%
2021/02/25	2	38.88	11	38.78	38.55	-9	1,090	-0.83%
2021/02/24	1	38.60	9	38.75	38.10	-8	1,124	-0.71%
2021/02/23	7	38.98	14	39.01	39.05	-7	1,121	-0.62%
2021/02/22	1	37.80	21	37.95	37.80	-20	1,088	-1.84%
2021/02/19	1	37.60	1	37.40	37.50	0	1,077	0.00%
2021/02/18	1	37.00	10	37.30	37.40	-9	1,074	-0.84%
2021/02/17	2.3	37.03	2	36.90	37.00	0.3	1,069	0.02%
2021/02/05	1	36.30	0	0.00	36.10	1	1,062	0.09%
2021/02/04	9	36.20	4	36.24	36.15	5	1,059	0.47%
2021/02/03	2	36.13	0	0.00	35.95	2	1,059	0.19%
2021/02/02	1	35.90	1	36.05	36.10	0	1,055	0.00%
2021/02/01	118	35.38	19	35.09	35.50	99	1,050	9.42%	大買/
2021/01/29	13	36.85	13	37.00	36.50	0	1,027	0.00%
2021/01/28	0	0.00	1	36.15	36.30	-1	1,014	-0.10%
2021/01/27	6	36.48	2	36.90	36.55	4	1,017	0.39%
2021/01/26	12	36.67	4	36.48	36.75	8	1,012	0.79%
2021/01/25	5	36.67	0	0.00	37.00	5	1,007	0.50%
2021/01/22	0	0.00	1	37.55	37.30	-1	1,002	-0.10%
2021/01/21	4	37.10	26	37.63	37.10	-22	1,008	-2.18%
2021/01/20	10	37.49	7	37.14	37.10	3	1,017	0.29%
2021/01/19	29	38.56	3	38.73	38.65	26	996	2.61%
2021/01/18	10	38.16	8	38.35	38.60	2	984	0.20%
2021/01/15	66	38.35	5.1	38.97	39.15	60.9	956	6.37%
2021/01/14	4	38.39	17	38.91	38.40	-13	913	-1.42%
2021/01/13	4.1	38.52	17	38.48	38.50	-12.9	901	-1.43%
2021/01/12	38	38.44	50	38.53	38.00	-12	887	-1.35%
2021/01/11	15	37.77	5	38.02	38.15	10	844	1.18%
2021/01/08	15	37.53	17	37.54	37.20	-2	828	-0.24%
2021/01/07	5	36.71	5	36.96	37.00	0	798	0.00%
2021/01/06	2	36.20	7	36.19	36.20	-5	793	-0.63%
2021/01/05	4	36.93	12	37.03	36.95	-8	783	-1.02%
2021/01/04	1	36.50	5	36.60	36.90	-4	779	-0.51%
2020/12/31	25	36.57	0	0.00	36.40	25	774	3.23%
2020/12/30	25	36.65	0	0.00	36.65	25	770	3.24%
2020/12/29	6	36.99	0	0.00	36.65	6	783	0.77%
2020/12/28	3	37.40	25	37.51	37.30	-22	775	-2.84%
2020/12/25	24	37.02	0.8	37.00	37.30	23.3	764	3.04%
2020/12/24	0	0.00	4	36.70	36.50	-4	751	-0.53%
2020/12/23	2	35.75	12	35.93	36.10	-10	745	-1.34%
2020/12/22	109	35.88	8	36.06	35.70	101	745	13.55%	大買/鉅額交易
2020/12/21	105	36.53	7	36.30	36.25	98	743	13.19%	大買/
2020/12/18	2	37.70	4	37.66	36.90	-2	730	-0.27%
2020/12/17	8	37.43	2	37.48	37.30	6	727	0.82%
2020/12/16	4	37.85	2	37.95	37.60	2	721	0.28%
2020/12/15	69	38.90	76.2	38.35	37.50	-7.2	711	-1.01%
2020/12/14	50.4	38.14	17.4	37.95	39.45	33	631	5.22%
2020/12/11	4	37.00	11	36.86	36.45	-7	552	-1.27%
2020/12/10	5	36.03	1	36.35	36.00	4	518	0.77%
2020/12/09	37	36.85	2	36.75	36.60	35	519	6.74%
2020/12/08	3	36.97	1	36.95	36.95	2	527	0.38%
2020/12/07	92	35.98	8	35.73	35.80	84	521	16.11%
2020/12/04	62	36.54	1	36.60	36.30	61	526	11.59%
2020/12/03	29	36.71	3	36.93	36.65	26	537	4.84%
2020/12/02	33	36.52	2	36.43	36.35	31	563	5.50%
2020/12/01	35	36.30	0	0.00	36.30	35	573	6.11%
2020/11/30	3	36.58	0	0.00	36.30	3	581	0.52%
2020/11/27	66	36.73	4	36.93	36.65	62	604	10.25%
2020/11/26	3	36.65	10	36.63	36.40	-7	622	-1.12%
2020/11/25	3	36.08	3	36.70	35.95	0	650	0.00%
2020/11/24	46	36.10	4	36.10	36.30	42	654	6.42%
2020/11/23	17	36.14	9	36.25	36.45	8	653	1.22%
2020/11/20	1	34.55	0	0.00	35.00	1	620	0.16%
2020/11/17	16	33.62	1	33.95	33.60	15	714	2.10%
2020/11/16	21	33.82	0	0.00	33.70	21	745	2.82%
2020/11/12	20	33.84	0	0.00	33.70	20	817	2.45%
2020/11/11	38	33.81	2	33.75	33.90	36	860	4.18%
2020/11/09	20	34.22	0	0.00	34.10	20	1,004	1.99%
2020/11/06	20	34.34	0	0.00	33.90	20	1,084	1.84%
2020/11/05	4	34.06	0	0.00	34.15	4	1,087	0.37%
2020/11/04	0	0.00	1	34.65	34.55	-1	1,091	-0.09%
2020/11/03	2	34.00	8	34.04	34.00	-6	1,091	-0.55%
2020/11/02	23	33.81	0	0.00	33.60	23	1,106	2.08%
2020/10/30	21	34.47	3	34.05	33.90	18	1,121	1.61%
2020/10/29	55	34.31	0	0.00	34.10	55	1,125	4.89%
2020/10/28	0.2	33.50	4	34.66	34.80	-3.8	1,118	-0.34%
2020/10/26	0	0.00	1	34.05	34.10	-1	1,114	-0.09%
2020/10/23	1	34.60	1	34.45	34.45	0	1,125	0.00%
2020/10/22	24	34.61	3	34.60	34.60	21	1,133	1.85%
2020/10/21	16.2	34.58	5	34.90	34.90	11.2	1,140	0.98%
2020/10/20	6	34.61	5	34.50	34.50	1	1,149	0.09%
2020/10/19	20	34.47	0	0.00	34.55	20	1,153	1.73%
2020/10/16	12	34.78	3	34.15	34.20	9	1,159	0.78%
2020/10/15	1	34.50	1	34.45	34.70	0	1,174	0.00%
2020/10/14	0	0.00	2	34.35	34.65	-2	1,183	-0.17%
2020/10/13	1	34.10	4	34.04	34.15	-3	1,194	-0.25%
2020/10/08	21	34.35	0	0.00	34.40	21	1,220	1.72%
2020/10/07	0	0.00	3	34.40	34.40	-3	1,244	-0.24%
2020/10/06	3.1	34.50	10	34.15	34.50	-6.9	1,266	-0.54%
2020/10/05	0	0.00	1	33.25	33.25	-1	1,312	-0.08%
2020/09/30	0	0.00	1	32.90	32.70	-1	1,389	-0.07%
2020/09/29	1	32.80	0	0.00	32.65	1	1,460	0.07%
2020/09/25	11	31.76	0	0.00	32.10	11	1,672	0.66%
2020/09/24	10	32.39	2	32.30	32.30	8	1,715	0.47%
2020/09/23	2	33.40	0	0.00	33.30	2	1,722	0.12%
2020/09/22	1	33.60	1	34.00	34.00	0	1,732	0.00%
2020/09/21	3	34.40	0	0.00	34.05	3	1,748	0.17%
2020/09/18	5	34.70	1	34.80	34.60	4	1,764	0.23%
2020/09/17	1	34.40	0	0.00	34.40	1	1,799	0.06%
2020/09/16	1	33.95	0	0.00	33.95	1	1,816	0.06%
2020/09/15	2	34.15	0	0.00	34.10	2	1,818	0.11%
2020/09/11	3	33.57	4	33.60	33.65	-1	1,812	-0.06%
2020/09/10	0	0.00	1	35.00	34.35	-1	1,800	-0.06%
2020/09/09	10	34.10	2	34.43	34.60	8	1,793	0.45%
2020/09/08	1	34.80	10	34.65	34.75	-9	1,793	-0.50%
2020/09/07	4	35.50	9	35.23	35.15	-5	1,784	-0.28%
2020/09/04	0	0.00	1	37.00	37.00	-1	1,755	-0.06%
2020/09/03	0	0.00	3	36.88	37.00	-3	1,745	-0.17%
2020/09/02	1	37.85	3	37.03	36.55	-2	1,735	-0.12%
2020/09/01	1	37.80	13	37.73	37.95	-12	1,714	-0.70%
2020/08/31	10	38.07	12	37.74	38.35	-2	1,693	-0.12%
2020/08/28	0	0.00	5	36.57	36.65	-5	1,649	-0.30%
2020/08/27	7	36.39	1	36.50	36.15	6	1,646	0.36%
2020/08/26	2	36.98	6	37.52	36.90	-4	1,651	-0.24%
2020/08/25	27	37.18	1	37.05	36.85	26	1,658	1.57%
2020/08/24	11	37.54	5	36.97	37.60	6	1,648	0.36%
2020/08/21	7	35.88	25	36.36	37.10	-18	1,600	-1.12%
2020/08/20	4	34.45	6.8	35.11	34.30	-2.8	1,562	-0.18%
2020/08/19	2	35.50	14	36.11	35.85	-12	1,533	-0.78%
2020/08/18	1	37.05	1	36.80	37.10	0	1,504	0.00%
2020/08/17	18	36.80	3.8	36.63	37.00	14.3	1,480	0.96%
2020/08/14	12	36.08	13	35.87	35.85	-1	1,441	-0.07%
2020/08/13	50	37.15	25	37.27	36.80	25	1,419	1.76%
2020/08/12	16	35.16	16	34.71	35.90	0	1,299	0.00%
2020/08/11	2	32.45	0	0.00	32.65	2	1,222	0.16%
2020/08/10	1	32.90	11	32.98	32.30	-10	1,220	-0.82%
2020/08/07	1	32.75	0	0.00	32.85	1	1,223	0.08%
2020/08/06	6	33.63	0	0.00	33.10	6	1,219	0.49%
2020/08/05	4	33.43	23	33.61	33.60	-19	1,208	-1.57%
2020/08/04	14	32.64	0	0.00	32.55	14	1,198	1.17%
2020/07/30	1	32.80	0	0.00	32.65	1	1,227	0.08%
2020/07/28	5	31.50	0	0.00	31.45	5	1,249	0.40%
2020/07/27	6	31.93	5	32.12	32.10	1	1,252	0.08%
2020/07/24	2	33.05	3	32.40	32.15	-1	1,252	-0.08%
2020/07/23	3	33.73	2	33.45	33.35	1	1,254	0.08%
2020/07/22	2	33.68	12	34.05	33.95	-10	1,252	-0.80%
2020/07/21	1	34.00	1	33.70	33.75	0	1,249	0.00%
2020/07/20	11	32.27	6	32.93	33.30	5	1,234	0.40%
2020/07/17	6	33.33	34	32.89	32.75	-28	1,232	-2.27%
2020/07/16	1	33.85	0	0.00	33.95	1	1,227	0.08%
2020/07/15	11	34.10	3	33.93	33.65	8	1,217	0.66%
2020/07/14	3	34.80	4	34.35	33.95	-1	1,212	-0.08%
2020/07/13	3	35.28	8	35.00	34.85	-5	1,191	-0.42%
2020/07/10	4	35.89	11	36.38	35.05	-7	1,174	-0.60%
2020/07/09	9	39.93	8	39.89	38.70	1	1,117	0.09%
2020/07/08	18	43.61	10	43.05	43.70	8	1,043	0.77%
2020/07/07	42.1	43.00	50	42.84	42.60	-7.9	975	-0.81%
2020/07/06	43.1	41.55	23	40.92	42.10	20.1	866	2.32%
2020/07/03	4	38.48	10.8	38.26	38.30	-6.8	776	-0.87%
2020/07/02	7	36.46	4	36.54	36.80	3	737	0.41%
2020/07/01	0.2	35.95	15	36.20	36.10	-14.9	724	-2.05%
2020/06/30	9	35.86	6	35.98	35.75	3	713	0.42%
2020/06/29	39	34.85	4	34.98	35.70	35	697	5.02%
2020/06/24	64.9	35.02	25	35.19	35.00	39.9	687	5.79%
2020/06/23	69	34.43	10	34.62	34.90	59	663	8.89%
2020/06/22	80.2	33.92	10	33.83	33.95	70.2	655	10.71%
2020/06/19	1	33.80	4	33.90	34.05	-3	668	-0.45%
2020/06/16	2	33.70	0	0.00	33.80	2	693	0.29%
2020/06/15	6	33.65	1	34.00	33.65	5	705	0.71%
2020/06/12	6	32.08	9	32.49	32.85	-3	705	-0.43%
2020/06/11	1	33.30	1	33.20	32.80	0	707	0.00%
2020/06/10	11	33.64	2	33.53	33.50	9	704	1.28%
2020/06/09	29.5	33.60	0	0.00	33.95	29.5	714	4.13%
2020/06/08	30	33.71	3	33.52	33.70	27	721	3.74%
2020/06/05	36	34.01	0	0.00	33.95	36	713	5.05%
2020/06/04	48.3	34.33	12	33.94	33.85	36.3	715	5.06%
2020/06/03	35	34.58	16	34.51	34.45	19	707	2.69%
2020/06/02	35	34.55	3	34.25	34.25	32	694	4.60%
2020/06/01	70	33.61	25	33.62	34.15	45	677	6.64%
2020/05/29	26	32.85	9	33.14	33.05	17	659	2.58%
2020/05/28	17	32.95	2	32.90	32.70	15	651	2.30%
2020/05/27	36	32.90	1	32.80	32.80	35	648	5.40%
2020/05/26	30	32.87	1	32.80	32.75	29	650	4.46%
2020/05/25	63	32.38	0	0.00	32.70	63	649	9.71%
2020/05/22	55	32.54	2	32.80	32.15	53	646	8.19%
2020/05/21	70	32.44	2	32.40	32.55	68	644	10.56%
2020/05/20	60	32.19	0	0.00	32.15	60	640	9.36%
2020/05/19	1	32.10	0	0.00	31.95	1	636	0.16%
2020/05/18	1	32.05	3	31.97	31.95	-2	637	-0.31%
2020/05/15	1	31.60	3	31.42	31.60	-2	635	-0.31%
2020/05/14	2	31.88	0	0.00	31.60	2	635	0.31%
2020/05/12	2	32.38	6	32.38	32.40	-4	626	-0.64%
2020/05/11	7	32.73	1	32.75	32.60	6	624	0.96%
2020/05/07	0	0.00	14	32.33	32.75	-14	607	-2.30%
2020/05/06	14	32.75	3	32.65	32.45	11	599	1.84%
2020/05/05	6.5	32.78	16	32.45	33.20	-9.5	576	-1.65%
2020/05/04	0	0.00	12	30.88	31.15	-12	543	-2.21%
2020/04/30	15	31.01	0	0.00	31.30	15	537	2.79%
2020/04/29	13	30.70	1	30.60	30.80	12	533	2.25%
2020/04/28	0	0.00	9	30.33	30.50	-9	529	-1.70%
2020/04/27	0	0.00	5	29.80	29.80	-5	528	-0.95%
2020/04/24	1	29.15	0	0.00	29.40	1	525	0.19%
2020/04/22	0	0.00	3	28.95	29.00	-3	519	-0.58%
2020/04/21	4	29.05	5	28.74	28.55	-1	513	-0.19%
2020/04/17	0	0.00	14	29.64	29.40	-14	501	-2.79%
2020/04/16	1	29.00	2	29.48	29.50	-1	491	-0.20%
2020/04/15	1	29.25	2	29.23	29.20	-1	488	-0.20%
2020/04/14	0	0.00	6	28.67	28.80	-6	485	-1.24%
2020/04/13	2	28.20	11	28.04	28.40	-9	492	-1.83%
2020/04/10	1	28.00	0	0.00	28.10	1	491	0.20%
2020/04/09	16	28.23	12	28.52	28.00	4	498	0.80%
2020/04/08	7	28.14	0	0.00	28.25	7	494	1.42%
2020/04/07	15	27.87	0	0.00	27.80	15	490	3.06%
2020/04/06	10	27.63	22	27.50	27.75	-12	485	-2.47%
2020/04/01	2	27.00	0	0.00	27.10	2	482	0.41%
2020/03/31	8	27.30	0	0.00	27.05	8	482	1.66%
2020/03/30	2	27.30	0	0.00	27.30	2	478	0.42%
2020/03/27	6	27.00	4	27.05	26.80	2	480	0.42%
2020/03/26	5	25.04	8	25.64	26.35	-3	486	-0.62%
2020/03/25	5	25.50	3.1	25.47	25.30	1.9	488	0.38%
2020/03/24	3	24.13	1	24.70	24.60	2	486	0.41%
2020/03/23	0	0.00	1	22.10	23.30	-1	521	-0.19%
2020/03/20	0	0.00	2	21.45	21.65	-2	509	-0.39%
2020/03/19	26.2	20.07	0	0.00	19.80	26.2	522	5.01%
2020/03/18	9	21.83	0	0.00	21.50	9	523	1.72%
2020/03/17	31	22.95	2	22.50	23.00	29	531	5.46%
2020/03/16	35	24.82	2	24.80	24.05	33	538	6.12%
2020/03/13	10	23.95	2	24.50	25.00	8	561	1.42%
2020/03/12	2	26.13	0	0.00	25.95	2	570	0.35%
2020/03/11	6	27.64	0	0.00	27.30	6	599	1.00%
2020/03/09	9	28.79	0	0.00	28.35	9	670	1.34%
2020/03/06	1	29.20	0	0.00	29.20	1	698	0.14%
2020/03/03	5	29.37	0	0.00	29.20	5	918	0.54%
2020/02/27	2	29.40	0	0.00	29.20	2	915	0.22%
2020/02/26	2	29.83	1	29.85	29.75	1	908	0.11%
2020/02/25	6	30.04	0	0.00	29.95	6	903	0.66%
2020/02/24	0	0.00	2	30.55	30.50	-2	897	-0.22%
2020/02/21	1	29.85	1	30.00	30.00	0	887	0.00%
2020/02/19	5	30.00	2	30.23	30.00	3	885	0.34%
2020/02/17	1	29.60	0	0.00	29.50	1	881	0.11%
2020/02/14	15	29.93	0	0.00	29.95	15	879	1.71%
2020/02/13	3	29.83	0	0.00	29.60	3	883	0.34%
2020/02/12	20	29.73	0	0.00	29.75	20	885	2.26%
2020/02/11	20	29.55	1	29.75	29.55	19	881	2.15%
2020/02/10	20	29.63	0	0.00	29.50	20	882	2.27%
2020/02/07	21	29.70	1	29.85	29.50	20	882	2.27%
2020/02/06	14	29.84	0	0.00	29.90	14	880	1.59%
2020/02/05	26	29.51	0	0.00	29.40	26	877	2.96%
2020/02/04	0	0.00	4	29.48	29.45	-4	875	-0.46%
2020/02/03	26	29.40	0	0.00	29.00	26	873	2.98%
2020/01/31	12	29.79	3	30.20	30.00	9	864	1.04%
2020/01/30	44	29.98	0	0.00	29.60	44	861	5.11%
2020/01/20	1	32.00	0	0.00	31.75	1	848	0.12%
2020/01/17	20	31.94	0	0.00	32.00	20	844	2.37%
2020/01/16	20	31.83	0	0.00	31.75	20	845	2.37%
2020/01/15	20	31.78	0	0.00	31.70	20	854	2.34%
2020/01/14	20	32.03	0	0.00	32.05	20	853	2.34%
2020/01/13	20	31.73	7	31.55	31.60	13	854	1.52%
2020/01/10	20	31.48	0	0.00	31.50	20	854	2.34%
2020/01/09	0	0.00	1	31.70	31.75	-1	859	-0.12%
2020/01/07	3	31.07	0	0.00	31.25	3	853	0.35%
2020/01/03	0	0.00	5	32.63	32.40	-5	835	-0.60%
2020/01/02	34	32.98	1	32.80	33.00	33	828	3.98%
2019/12/31	25	32.95	0	0.00	32.95	25	830	3.01%
2019/12/30	21	32.94	0	0.00	32.95	21	830	2.53%
2019/12/26	6	33.07	15	32.95	32.75	-9	822	-1.09%
2019/12/25	0	0.00	3	33.05	33.00	-3	818	-0.37%
2019/12/24	49	32.95	56	32.60	33.20	-7	817	-0.86%
2019/12/23	14	33.31	5	33.02	32.95	9	807	1.11%
2019/12/20	2	34.38	8	34.39	34.15	-6	782	-0.77%
2019/12/19	8	34.94	3	34.85	34.80	5	767	0.65%
2019/12/18	43	35.31	62	35.16	35.30	-19	749	-2.54%
2019/12/16	70	34.10	29	34.29	34.15	41	693	5.91%
2019/12/13	2	34.00	0	0.00	33.05	2	675	0.30%
2019/12/12	5	33.84	10	33.60	33.50	-5	658	-0.76%
2019/12/11	2	34.45	3	34.72	34.40	-1	637	-0.16%
2019/12/10	3	35.55	65	35.32	34.70	-62	622	-9.96%
2019/12/09	30	35.05	0	0.00	34.95	30	601	4.99%
2019/12/06	65	34.80	59	35.02	34.50	6	576	1.04%
2019/12/05	61	34.94	41	34.94	35.25	20	540	3.70%
2019/12/04	14	34.70	2	35.10	34.05	12	476	2.52%
2019/12/03	4	34.85	7	34.04	34.85	-3	455	-0.66%
2019/12/02	58	34.29	99.1	34.41	34.80	-41.1	421	-9.75%
2019/11/29	22	32.68	5.1	31.68	32.75	16.9	276	6.12%
2019/11/28	3	30.62	6	30.80	30.55	-3	209	-1.43%
2019/11/27	0	0.00	2	30.20	30.30	-2	200	-1.00%
2019/11/26	1	30.10	0	0.00	30.10	1	198	0.50%
2019/11/22	0	0.00	0.1	29.90	29.95	-0.1	204	-0.05%
2019/11/21	1	29.80	0	0.00	29.90	1	209	0.48%
2019/11/20	0	0.00	21	30.00	30.05	-21	210	-9.99%
2019/11/18	2	30.10	8	30.35	30.20	-6	216	-2.77%
2019/11/15	7	30.25	0	0.00	30.25	7	219	3.19%
2019/11/07	0	0.00	4	29.65	29.55	-4	252	-1.58%
2019/11/05	0	0.00	10	30.10	30.10	-10	253	-3.95%
2019/11/01	0	0.00	5	29.78	30.05	-5	255	-1.95%
2019/10/30	0	0.00	1	30.05	30.05	-1	263	-0.38%
2019/10/24	0	0.00	4	30.53	30.50	-4	269	-1.49%
2019/10/23	2	30.48	1	30.90	30.15	1	267	0.37%
2019/10/18	3	30.33	7	30.60	30.25	-4	253	-1.58%
2019/10/17	7	30.38	1	30.40	30.40	6	252	2.38%
2019/10/09	0	0.00	1	29.50	29.45	-1	243	-0.41%
2019/10/08	0.1	29.50	16	29.59	29.50	-15.9	246	-6.46%
2019/10/07	2	29.60	16	29.79	29.65	-14	244	-5.72%
2019/10/04	2	30.40	1	30.30	30.50	1	239	0.42%
2019/10/01	3	29.90	0	0.00	29.85	3	254	1.18%
2019/09/25	0	0.00	3	29.80	29.80	-3	256	-1.17%
2019/09/18	2	29.65	0	0.00	29.95	2	277	0.72%
2019/09/12	1	29.75	0	0.00	29.55	1	281	0.36%
2019/09/11	2	30.28	2	30.40	29.95	0	278	0.00%
2019/09/04	1	30.95	1	30.85	30.85	0	265	0.00%
2019/09/03	0	0.00	5	31.45	30.95	-5	264	-1.89%
2019/08/29	2	30.85	0	0.00	30.90	2	258	0.77%
2019/08/28	0	0.00	10	30.80	30.85	-10	257	-3.88%
2019/08/27	0	0.00	1	30.70	30.60	-1	252	-0.40%
2019/08/26	10	30.50	7	30.34	30.45	3	252	1.19%
2019/08/23	0	0.00	2	30.65	31.05	-2	247	-0.81%
2019/08/22	3	31.53	2	31.00	31.00	1	246	0.41%
2019/08/19	32	31.43	19	31.46	31.10	13	233	5.58%
2019/08/16	7	30.29	2	30.60	30.70	5	222	2.25%
2019/08/15	10	29.70	0	0.00	29.50	10	205	4.87%
2019/08/12	0	0.00	1	29.70	29.50	-1	190	-0.52%
2019/08/08	20	28.88	1	29.00	29.05	19	190	9.95%
2019/08/07	3	28.78	0	0.00	28.65	3	192	1.56%
2019/08/06	1	27.80	2	27.90	28.10	-1	192	-0.52%
2019/08/02	1	28.95	2	29.60	28.95	-1	193	-0.52%
2019/08/01	2	29.85	0	0.00	30.00	2	197	1.01%
2019/07/31	2	30.30	1	30.35	30.40	1	196	0.51%
2019/07/30	6	30.00	0	0.00	30.10	6	195	3.06%
2019/07/29	0	0.00	9	29.78	29.90	-9	204	-4.40%
2019/07/25	1	29.50	0	0.00	29.40	1	206	0.48%
2019/07/23	1	29.60	0	0.00	29.55	1	220	0.45%
2019/07/18	0	0.00	4	29.30	29.25	-4	229	-1.75%
2019/07/17	2	29.60	0	0.00	29.40	2	236	0.85%
2019/07/12	1	29.20	1	29.40	29.30	0	278	0.00%
2019/07/11	1	29.80	0	0.00	29.70	1	294	0.34%
2019/07/09	19	29.84	0	0.00	29.90	19	317	5.99%
2019/07/05	15	31.70	1	31.70	31.75	14	320	4.38%
2019/07/04	28	31.41	1	31.70	31.85	27	322	8.36%
2019/07/03	33	31.30	0	0.00	31.30	33	332	9.94%
2019/07/02	22	31.33	0	0.00	31.40	22	366	6.00%
2019/07/01	20	31.33	0	0.00	31.40	20	392	5.10%
2019/06/28	11	31.00	0	0.00	31.00	11	410	2.68%
2019/06/27	35	31.33	3	31.40	31.00	32	415	7.71%
2019/06/26	1	31.20	0	0.00	31.00	1	416	0.24%
2019/06/25	5	30.94	2	31.05	31.00	3	420	0.71%
2019/06/24	1	30.40	0	0.00	30.50	1	417	0.24%
2019/05/20	3	28.90	0	0.00	28.90	3	507	0.59%
2019/05/08	1	31.00	8	30.94	31.00	-7	486	-1.44%
2019/05/07	0	0.00	2	31.28	31.10	-2	485	-0.41%
2019/05/06	4	31.70	1	31.10	30.95	3	482	0.62%
2019/04/30	2	32.43	21	31.85	31.90	-19	463	-4.10%
2019/04/29	9	33.06	0	0.00	32.55	9	452	1.99%
2019/04/26	4	32.81	0	0.00	32.80	4	448	0.89%
2019/04/25	2	32.60	0	0.00	32.70	2	444	0.45%
2019/04/24	1	32.20	2	32.20	32.40	-1	442	-0.23%
2019/04/22	5	33.03	0.3	33.05	33.20	4.7	429	1.10%
2019/04/19	0	0.00	23.2	32.02	31.90	-23.2	420	-5.51%
2019/04/18	0	0.00	6	33.51	32.30	-6	404	-1.48%
2019/04/17	3	34.38	9	34.10	33.90	-6	386	-1.55%
2019/04/16	1	33.95	10	33.88	34.00	-9	366	-2.45%
2019/04/15	18	33.60	3	33.65	33.50	15	357	4.19%
2019/04/12	2	33.10	3	32.80	33.10	-1	340	-0.29%
2019/04/11	5	32.88	0	0.00	32.80	5	333	1.50%
2019/04/10	13	32.47	1	32.55	32.95	12	323	3.71%
2019/04/09	7	32.68	8	32.78	32.20	-1	314	-0.32%
2019/04/08	22.4	32.93	11.1	32.99	32.70	11.3	300	3.77%
2019/04/03	16.9	31.88	0.2	31.85	32.00	16.8	264	6.36%
2019/04/01	10	30.09	0	0.00	30.00	10	216	4.62%
2019/03/29	0.1	30.05	7	30.25	30.15	-6.9	208	-3.31%
2019/03/28	9	30.28	26	30.11	30.15	-17	203	-8.37%
2019/03/27	10	29.70	0	0.00	30.00	10	197	5.06%
2019/03/26	4	29.82	1	29.70	29.65	3	188	1.59%
2019/03/25	1	29.55	2	28.95	29.50	-1	182	-0.55%
2019/03/22	2	29.15	1	29.10	29.00	1	170	0.59%
2019/03/18	0	0.00	3	28.40	28.40	-3	154	-1.94%
2019/03/13	0	27.85	1	27.90	28.00	-1	149	-0.67%
2019/03/12	11	28.25	0	0.00	28.10	11	151	7.26%
2019/03/04	3	27.60	0	0.00	27.80	3	209	1.43%
2019/02/25	0	27.60	0	0.00	27.60	0	229	0.00%
2019/02/21	8	27.80	0	0.00	27.80	8	231	3.45%
2019/02/11	0	26.75	0	0.00	26.95	0	257	0.00%
2019/01/28	2	27.00	0	0.00	27.00	2	266	0.75%
2019/01/09	12	26.55	0	0.00	26.55	12	397	3.02%
2018/12/07	0	0.00	1	28.55	29.00	-1	520	-0.19%
2018/12/06	0	0.00	4	29.24	28.55	-4	518	-0.77%
2018/12/03	576	30.81	10	30.70	30.95	566	508	111.36%	大買/鉅額交易
2018/11/30	400	30.31	0	0.00	30.25	400	488	81.86%	大買/鉅額交易
2018/11/29	300	30.33	0	0.00	29.75	300	480	62.40%	大買/鉅額交易
2018/11/28	401	30.29	0	0.00	29.95	401	470	85.26%	大買/鉅額交易
2018/11/27	304	29.82	0	0.00	29.70	304	458	66.26%	大買/鉅額交易
2018/11/26	400	29.30	2	29.25	29.15	398	443	89.75%	大買/鉅額交易
2018/11/23	100	28.45	2	28.15	27.95	98	433	22.62%
2018/11/22	202	29.17	10	28.62	28.50	192	429	44.70%	大買/鉅額交易
2018/11/20	251	29.04	2	29.10	28.95	249	421	59.03%	大買/鉅額交易
2018/11/19	150	28.87	0	0.00	28.80	150	415	36.13%	大買/鉅額交易
2018/11/16	302	29.18	0	0.00	28.60	302	410	73.65%	大買/鉅額交易
2018/11/15	451	28.30	7	28.70	28.45	444	396	111.92%	大買/鉅額交易
2018/11/14	450	27.65	0	0.00	27.80	450	381	117.91%	大買/鉅額交易
2018/11/13	0	0.00	2	26.65	26.65	-2	370	-0.54%
2018/11/12	50	27.00	0	0.00	26.90	50	371	13.46%
2018/11/09	50	27.00	0	0.00	26.80	50	372	13.42%
2018/11/08	50	27.00	0	0.00	26.65	50	372	13.41%
2018/11/07	83	27.18	0	0.00	26.75	83	373	22.24%
2018/11/06	202	26.80	0	0.00	26.65	202	373	54.14%	大買/鉅額交易
2018/11/01	0	0.00	1	26.20	26.20	-1	371	-0.27%
2018/10/31	0	0.00	10	26.48	26.50	-10	366	-2.73%
2018/10/30	9	26.74	5	26.74	26.55	4	369	1.08%
2018/10/29	18	27.42	13	27.73	27.10	5	366	1.36%
2018/10/26	0	0.00	15	27.67	27.25	-15	359	-4.18%
2018/10/25	14	27.46	0	0.00	27.60	14	353	3.96%
2018/10/24	10	28.10	40	28.08	28.10	-30	346	-8.66%
2018/10/23	0	0.00	1	28.40	28.00	-1	336	-0.30%
2018/10/22	56	27.74	9	27.72	27.65	47	324	14.47%
2018/10/18	2	28.15	9	27.83	27.70	-7	305	-2.29%
2018/10/16	8	26.83	2	26.65	27.05	6	269	2.23%
2018/10/15	2	26.60	0	0.00	26.60	2	258	0.77%
2018/10/12	8	24.55	15	25.41	25.30	-7	239	-2.92%
2018/10/11	7	24.15	2	24.65	24.80	5	231	2.16%
2018/10/09	3	26.37	0	0.00	26.35	3	219	1.36%
2018/10/08	7	26.47	16	26.41	26.40	-9	208	-4.33%
2018/10/05	13	26.13	10	25.99	25.80	3	184	1.63%
2018/10/02	7	24.50	0	0.00	24.45	7	148	4.71%
2018/09/19	0	0.00	0.8	24.80	24.95	-0.8	140	-0.53%
2018/09/06	0	0.00	0.2	25.70	25.70	-0.2	150	-0.13%
2018/09/05	0	0.00	0.2	25.80	25.80	-0.2	150	-0.11%
2018/09/03	0	0.00	0.1	25.60	25.60	-0.1	149	-0.06%
2018/08/29	0	0.00	1	25.60	25.95	-1	151	-0.66%
2018/08/09	0	0.00	2	26.10	26.00	-2	200	-1.00%
2018/08/03	2	27.00	0	0.00	27.00	2	188	1.06%
2018/07/31	1	27.00	0	0.00	26.95	1	192	0.52%
2018/07/30	1	27.00	0	0.00	27.05	1	194	0.52%
2018/07/27	0	0.00	1	27.20	27.25	-1	194	-0.51%
2018/07/09	6	27.20	0	0.00	27.20	6	198	3.02%
2018/07/03	0	0.00	1	27.50	27.40	-1	201	-0.50%
2018/06/25	25	28.37	0	0.00	27.95	25	207	12.05%
2018/06/22	50	28.44	0	0.00	28.40	50	208	24.03%
2018/06/21	50	28.54	0	0.00	28.30	50	215	23.24%
2018/06/20	50	28.51	0	0.00	28.25	50	231	21.61%
2018/06/07	0.3	29.05	16	29.35	29.10	-15.8	224	-7.01%
2018/06/05	0	0.00	8	29.63	29.15	-8	226	-3.54%
2018/06/04	0	0.00	2	29.53	29.50	-2	224	-0.89%
2018/05/31	1	29.20	0	0.00	28.95	1	207	0.48%
2018/05/28	0	0.00	4	27.95	28.50	-4	186	-2.15%
2018/05/21	0	0.00	5	28.30	28.25	-5	186	-2.69%
2018/05/18	0	0.00	12	28.20	28.20	-12	186	-6.44%
2018/05/15	0	0.00	10	28.28	28.15	-10	192	-5.19%
2018/05/07	0	0.00	0.5	28.30	28.50	-0.5	211	-0.24%
2018/04/23	0	0.00	1	28.05	28.00	-1	224	-0.45%
2018/04/20	1	28.05	0	0.00	28.00	1	225	0.44%
2018/03/28	0	0.00	1	29.20	29.10	-1	273	-0.37%
2018/03/27	0	0.00	1	30.00	29.60	-1	274	-0.36%
2018/03/26	0	0.00	1	29.95	29.55	-1	272	-0.37%
2018/03/23	2	29.55	0.5	29.35	29.35	1.5	264	0.57%
2018/03/21	0	0.00	9	29.02	28.70	-9	248	-3.63%
2018/03/19	0	0.00	1	28.80	28.70	-1	247	-0.40%
2018/03/14	1	29.00	0	0.00	28.95	1	250	0.40%
2018/03/13	5	29.20	0.5	29.25	29.30	4.5	251	1.79%
2018/03/06	5	28.15	0	0.00	28.15	5	251	1.99%
2018/03/05	0	0.00	1	28.45	28.15	-1	254	-0.39%
2018/02/08	10	27.30	0	0.00	27.35	10	281	3.55%
2018/01/30	30	30.54	0	0.00	30.40	30	276	10.87%
2018/01/26	30	30.76	0	0.00	30.40	30	276	10.86%
2018/01/23	30	31.25	0	0.00	31.05	30	271	11.06%
2018/01/18	30	31.93	0	0.00	31.75	30	272	11.01%
2018/01/17	30	32.00	0	0.00	32.00	30	273	10.98%
2018/01/15	30	31.82	0	0.00	31.60	30	281	10.66%
2018/01/12	30	31.68	0	0.00	31.65	30	288	10.39%
2018/01/11	30	31.25	0	0.00	31.30	30	302	9.92%
2018/01/10	30	31.42	0	0.00	31.35	30	312	9.60%
2018/01/09	30	31.65	0	0.00	31.30	30	324	9.25%
2018/01/02	0	0.00	1	31.80	32.10	-1	313	-0.32%