百和興業-KY (8404)-日盛-和美券商分點個股進出

台股 » 個股 » 百和興業-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和興業-KY

(8404)

可現股當沖

股價
21.15
漲跌
▲0.45
漲幅
+2.17%
成交量
2,075張
產業
上市其他類股
99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

百和興業-KY (8404)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/06	6	27.29	0	0.00	27.30	6	102	5.87%
2023/03/29	0	0.00	0	27.10	27.10	0	102	0.00%
2023/03/28	1	27.10	16	27.19	27.30	-15	103	-14.53%
2023/03/27	25	27.28	0	0.00	27.25	25	102	24.28%
2023/03/24	5	27.25	0	0.00	27.25	5	103	4.82%
2023/03/23	0	0.00	1	27.10	27.10	-1	103	-0.97%
2023/03/16	0	0.00	4	26.45	26.50	-4	104	-3.82%
2023/03/15	7	27.09	0	0.00	26.90	7	102	6.80%
2023/03/10	11	27.48	0	0.00	27.75	11	101	10.83%
2023/03/06	0	0.00	5	28.18	28.25	-5	96	-5.16%
2023/03/03	0	0.00	8	27.90	27.80	-8	96	-8.29%
2023/03/02	0	0.00	9	27.96	27.85	-9	95	-9.41%
2023/03/01	0	0.00	10	27.82	27.65	-10	95	-10.50%
2023/02/24	7	27.69	14	27.86	27.90	-7	92	-7.56%
2023/02/23	1	27.90	0	0.00	27.90	1	90	1.10%
2023/02/22	1	28.15	16	28.04	28.00	-15	91	-16.34%
2023/02/21	2	28.15	2	28.10	28.10	0	90	0.00%
2023/02/20	0	0.00	1	28.25	28.10	-1	90	-1.10%
2023/02/17	0	0.00	1	28.25	28.15	-1	90	-1.10%
2023/02/16	0	0.00	1	28.25	28.15	-1	90	-1.10%
2023/02/14	0	0.00	13	28.32	28.40	-13	88	-14.61%
2023/02/13	6	28.50	3	28.30	28.55	3	86	3.45%
2023/02/10	4	27.23	45	27.73	28.10	-41	81	-50.17%
2023/02/09	1	26.75	2	26.70	26.70	-1	72	-1.38%
2023/02/08	0	0.00	74	26.67	26.90	-74	72	-102.75%
2023/02/07	1	26.70	120	26.55	26.70	-119	69	-170.61%	大賣/鉅額交易
2023/02/06	21	26.79	75	26.73	26.80	-54	68	-79.16%
2023/02/03	10	27.00	2	26.65	27.00	8	65	12.15%
2023/02/01	5	26.68	0	0.00	26.65	5	65	7.61%
2023/01/31	3	26.50	0	0.00	26.75	3	69	4.32%
2023/01/30	1	26.50	0	0.00	26.50	1	70	1.42%
2023/01/17	5	26.55	0	0.00	26.50	5	75	6.66%
2023/01/16	5	26.45	0	0.00	26.60	5	75	6.58%
2023/01/09	0	0.00	1	26.50	26.65	-1	90	-1.10%
2023/01/05	10	26.55	0	0.00	26.55	10	95	10.52%
2022/12/27	2	26.55	0	0.00	26.55	2	97	2.06%
2022/12/22	3	26.50	0	0.00	26.20	3	102	2.92%
2022/12/20	0	0.00	0.1	26.15	25.95	-0.1	103	-0.05%
2022/12/15	1	27.25	1	27.85	27.05	0	109	0.00%
2022/12/13	2	26.50	0	0.00	26.55	2	110	1.80%
2022/12/09	0	0.00	1	26.85	26.90	-1	111	-0.90%
2022/12/06	16	27.00	0	0.00	27.00	16	114	13.99%
2022/11/30	0	0.00	2	26.65	26.80	-2	114	-1.75%
2022/11/29	0.2	26.60	0	0.00	26.65	0.2	116	0.21%
2022/11/28	1	26.60	0	0.00	26.60	1	118	0.85%
2022/11/23	0	0.00	2	26.10	26.15	-2	119	-1.67%
2022/11/22	2	26.45	0	0.00	26.30	2	119	1.67%
2022/11/16	0	0.00	2	27.05	26.55	-2	121	-1.65%
2022/11/07	2	25.90	2	25.90	26.10	0	130	0.00%
2022/11/02	2	25.40	0	0.00	25.55	2	132	1.51%
2022/10/31	0	0.00	2	25.35	25.20	-2	133	-1.50%
2022/10/28	11	25.50	0	0.00	25.20	11	136	8.08%
2022/10/26	12	25.30	0	0.00	25.15	12	141	8.47%
2022/10/24	0	0.00	1	26.85	26.70	-1	142	-0.70%
2022/10/21	3	25.95	1	26.20	26.05	2	146	1.37%
2022/10/20	1	26.45	0	0.00	26.35	1	145	0.69%
2022/10/19	3	27.27	0	0.00	27.20	3	150	2.00%
2022/10/18	2	27.50	3	28.40	27.65	-1	150	-0.67%
2022/10/17	0	0.00	3	26.22	27.20	-3	147	-2.03%
2022/10/14	3	27.65	2	28.00	27.65	1	143	0.70%
2022/10/13	13	27.33	2	27.50	27.50	11	145	7.57%
2022/10/12	9	27.30	0	0.00	27.50	9	142	6.31%
2022/10/11	3	27.75	0	0.00	27.10	3	143	2.09%
2022/10/05	26	28.84	0	0.00	28.60	26	148	17.50%
2022/09/30	0	0.00	2	29.25	29.25	-2	151	-1.32%
2022/09/29	28	29.41	0	0.00	29.00	28	153	18.28%
2022/09/26	1	29.80	2	30.30	29.95	-1	158	-0.63%
2022/09/23	4	30.05	0	0.00	30.05	4	158	2.53%
2022/09/22	9	30.77	1	31.20	30.60	8	159	5.02%
2022/09/21	7	31.20	0	0.00	31.45	7	154	4.54%
2022/09/20	2	31.20	0	0.00	31.60	2	152	1.31%
2022/09/19	5	31.30	0	0.00	31.25	5	154	3.24%
2022/09/15	5	31.46	0	0.00	31.55	5	164	3.04%
2022/09/13	1	31.55	2	31.70	31.70	-1	165	-0.60%
2022/09/12	3	31.27	0	0.00	31.45	3	165	1.82%
2022/09/08	1	31.40	3	31.55	31.55	-2	164	-1.21%
2022/09/07	7.1	30.93	0	0.00	31.45	7.1	168	4.21%
2022/09/05	1	31.30	2	31.90	31.90	-1	170	-0.59%
2022/09/02	0	0.00	8	31.56	32.00	-8	169	-4.71%
2022/09/01	3	31.00	1	32.00	32.00	2	168	1.18%
2022/08/31	0	0.00	4	31.80	31.80	-4	167	-2.38%
2022/08/30	4	31.28	0	0.00	31.45	4	167	2.38%
2022/08/29	3	30.65	6	30.85	30.90	-3	167	-1.79%
2022/08/26	0	0.00	2	31.43	31.55	-2	166	-1.20%
2022/08/24	5	30.96	0	0.00	31.25	5	164	3.04%
2022/08/23	2	30.85	0	0.00	31.15	2	165	1.21%
2022/08/22	3	30.90	0	0.00	31.25	3	165	1.81%
2022/08/19	0	0.00	3	31.50	31.50	-3	164	-1.82%
2022/08/18	6	31.23	6	31.03	30.90	0	163	0.00%
2022/08/17	10	30.67	2	31.40	30.90	8	163	4.90%
2022/08/16	3	30.60	22	30.48	30.80	-19	161	-11.73%
2022/08/15	7	30.46	16	30.23	30.95	-9	162	-5.53%
2022/08/12	8	29.20	8	29.18	29.55	0	161	0.00%
2022/08/11	5	28.46	0	0.00	28.80	5	161	3.10%
2022/08/05	21	28.39	2	28.50	28.40	19	163	11.59%
2022/08/04	3	27.80	0	0.00	28.35	3	163	1.83%
2022/08/03	17	28.06	0	0.00	28.00	17	163	10.42%
2022/08/02	4	28.65	29	29.95	28.50	-25	160	-15.54%
2022/08/01	9	31.53	0	0.00	31.40	9	165	5.43%
2022/07/29	0	0.00	2	31.60	31.60	-2	161	-1.24%
2022/07/28	11	31.70	0	0.00	31.40	11	160	6.87%
2022/07/27	0	0.00	6	31.87	32.00	-6	156	-3.85%
2022/07/26	5	31.25	0	0.00	31.05	5	152	3.27%
2022/07/22	11	31.35	0	0.00	31.30	11	148	7.40%
2022/07/21	12	31.34	0	0.00	31.30	12	151	7.92%
2022/07/20	6	31.57	0	0.00	31.25	6	154	3.89%
2022/07/18	2	31.50	1	31.50	31.35	1	161	0.62%
2022/07/15	2	31.28	0	0.00	31.20	2	162	1.23%
2022/07/14	1	31.80	1	32.60	31.60	0	161	0.00%
2022/07/13	2	31.85	0	0.00	32.70	2	161	1.24%
2022/07/12	3	32.10	0	0.00	31.80	3	165	1.82%
2022/07/08	0.1	33.05	3	32.85	32.70	-3	169	-1.74%
2022/07/07	0.3	33.00	0	0.00	32.90	0.3	173	0.17%
2022/07/06	3	33.37	0	0.00	33.00	3	178	1.68%
2022/07/05	1	34.55	0	0.00	34.80	1	176	0.57%
2022/07/04	0	0.00	1	34.30	34.50	-1	177	-0.56%
2022/07/01	0	0.00	4	34.40	34.00	-4	179	-2.23%
2022/06/30	4	34.20	0	0.00	34.05	4	178	2.24%
2022/06/29	5	35.15	0	0.00	35.25	5	180	2.78%
2022/06/27	20	36.35	0	0.00	36.15	20	185	10.79%
2022/06/24	4	36.30	2	36.00	36.10	2	185	1.08%
2022/06/23	10	35.60	8	34.90	35.40	2	185	1.08%
2022/06/22	6	34.00	3	34.50	34.20	3	180	1.66%
2022/06/21	0	0.00	12	34.52	34.60	-12	182	-6.58%
2022/06/20	6	33.80	0	0.00	33.85	6	182	3.29%
2022/06/17	15	33.97	0	0.00	33.95	15	182	8.24%
2022/06/16	0	0.00	15	34.59	34.60	-15	183	-8.16%
2022/06/14	4	33.88	0	0.00	34.05	4	182	2.20%
2022/06/13	6	33.91	0	0.00	34.25	6	185	3.23%
2022/06/02	1	34.20	1	34.25	34.20	0	208	0.00%
2022/06/01	0	0.00	2	34.18	34.00	-2	215	-0.93%
2022/05/31	3	33.90	6	34.23	34.10	-3	218	-1.37%
2022/05/30	2	34.50	0	0.00	34.30	2	220	0.91%
2022/05/26	0	0.00	2	34.55	34.30	-2	222	-0.90%
2022/05/25	0	0.00	2	34.25	34.25	-2	226	-0.88%
2022/05/24	3	33.80	1	34.10	34.10	2	236	0.85%
2022/05/23	2	34.00	0	0.00	34.00	2	241	0.83%
2022/05/20	17	34.35	0	0.00	34.10	17	244	6.94%
2022/05/19	14	34.40	0	0.00	34.35	14	245	5.70%
2022/05/18	30	34.83	0	0.00	34.95	30	247	12.14%
2022/05/17	6	34.95	3	35.05	34.95	3	248	1.21%
2022/05/16	20	34.88	2	35.00	34.65	18	251	7.16%
2022/05/13	56	34.67	4	34.51	34.70	52	252	20.58%
2022/05/12	0	0.00	1	34.10	34.30	-1	254	-0.39%
2022/05/11	5	34.50	4	34.50	34.80	1	254	0.39%
2022/05/10	0	0.00	0.3	34.60	34.80	-0.3	258	-0.11%
2022/05/09	5	33.75	1	34.60	34.60	4	262	1.52%
2022/05/06	8	34.90	0	0.00	34.85	8	256	3.12%
2022/05/05	2	35.08	0	0.00	35.30	2	261	0.76%
2022/04/29	3	35.45	0	0.00	35.25	3	270	1.11%
2022/04/28	0	0.00	0.1	35.45	35.75	-0.1	278	-0.05%
2022/04/27	6	35.27	1	35.30	35.95	5	278	1.79%
2022/04/26	1	35.60	1	36.10	36.10	0	279	0.00%
2022/04/25	55	35.34	1	36.00	36.00	54	281	19.19%
2022/04/22	5	35.89	0	0.00	36.15	5	275	1.82%
2022/04/21	0	0.00	5	36.50	36.50	-5	276	-1.81%
2022/04/19	1	35.50	0	0.00	35.70	1	276	0.36%
2022/04/18	3	35.53	5	35.60	35.70	-2	276	-0.72%
2022/04/15	4	35.69	2	35.98	36.45	2	271	0.74%
2022/04/12	8	35.79	17	35.90	35.95	-9	264	-3.40%
2022/04/11	4	36.06	0	0.00	36.55	4	259	1.54%
2022/04/08	5	36.60	2	36.40	36.90	3	257	1.17%
2022/04/07	2	36.08	21	36.41	36.75	-19	257	-7.39%
2022/04/06	5	36.38	0	0.00	36.75	5	255	1.96%
2022/04/01	0	0.00	173	36.18	36.40	-173	257	-67.11%	大賣/鉅額交易
2022/03/31	30	36.79	0	0.00	36.65	30	257	11.64%
2022/03/30	3	36.50	23	36.63	36.80	-20	259	-7.71%
2022/03/29	0	0.00	12	36.60	36.50	-12	256	-4.68%
2022/03/28	14	36.08	15	36.00	36.20	-1	253	-0.39%
2022/03/25	7	36.05	0	0.00	35.85	7	252	2.77%
2022/03/24	0	0.00	13	36.10	36.25	-13	253	-5.13%
2022/03/22	0	0.00	4	35.55	35.60	-4	263	-1.52%
2022/03/21	10	35.70	0	0.00	35.60	10	270	3.70%
2022/03/18	23	35.00	0	0.00	35.15	23	274	8.38%
2022/03/17	0	0.00	4	34.60	34.70	-4	276	-1.45%
2022/03/16	2	33.75	0	0.00	33.90	2	275	0.72%
2022/03/15	14	34.46	2	34.05	34.10	12	274	4.38%
2022/03/14	2	35.10	0	0.00	35.15	2	273	0.73%
2022/03/11	8	35.91	1	36.35	35.75	7	277	2.52%
2022/03/09	1	36.00	0	0.00	35.70	1	280	0.36%
2022/03/07	4	35.75	2	35.60	35.65	2	292	0.68%
2022/03/04	0	0.00	4	36.60	36.45	-4	330	-1.21%
2022/03/03	0	0.00	1	36.40	36.50	-1	336	-0.30%
2022/03/02	0	0.00	2	36.53	36.30	-2	347	-0.58%
2022/02/25	1	36.00	1	36.55	36.15	0	363	0.00%
2022/02/24	4	36.59	7	36.56	36.20	-3	366	-0.82%
2022/02/23	1	36.00	9.6	36.22	36.65	-8.6	363	-2.36%
2022/02/22	5	36.00	2	35.65	35.75	3	370	0.81%
2022/02/21	1	36.00	0	0.00	36.05	1	377	0.26%
2022/02/17	0	0.00	0.4	35.85	35.85	-0.4	397	-0.10%
2022/02/16	0	0.00	1	35.90	35.85	-1	407	-0.25%
2022/02/15	1	35.25	1	35.30	35.20	0	417	0.00%
2022/02/11	1	35.80	0	0.00	35.55	1	419	0.24%
2022/02/10	15	35.75	0	0.00	35.75	15	418	3.58%
2022/02/09	13	35.81	1	36.50	36.20	12	413	2.90%
2022/02/08	1	36.50	0	0.00	36.15	1	407	0.25%
2022/02/07	11	35.52	2	36.10	36.50	9	404	2.22%
2022/01/25	3	35.37	7	35.60	35.20	-4	402	-0.99%
2022/01/24	14	35.01	1	35.30	35.65	13	401	3.24%
2022/01/21	12	35.75	5	35.70	35.05	7	398	1.76%
2022/01/19	0	0.00	14	36.07	35.55	-14	394	-3.55%
2022/01/18	1	35.70	5	35.59	35.60	-4	395	-1.01%
2022/01/10	0	0.00	2	34.65	34.95	-2	400	-0.50%
2022/01/07	13	35.25	0	0.00	34.65	13	401	3.24%
2022/01/06	2	35.08	1	35.00	35.00	1	401	0.25%
2022/01/05	1	35.15	2	35.20	35.10	-1	401	-0.25%
2022/01/04	2	35.05	0	0.00	35.10	2	403	0.50%
2022/01/03	6	35.38	0	0.00	35.30	6	403	1.49%
2021/12/30	0.2	35.20	0	0.00	35.30	0.2	403	0.05%
2021/12/29	0	0.00	4	34.95	34.90	-4	406	-0.98%
2021/12/28	3	34.85	1	34.90	34.90	2	413	0.48%
2021/12/27	6	34.48	3	34.63	34.70	3	416	0.72%
2021/12/23	0	0.00	5	34.45	34.50	-5	417	-1.20%
2021/12/22	0	0.00	1	34.15	34.00	-1	419	-0.24%
2021/12/21	0	0.00	2	33.95	34.15	-2	421	-0.47%
2021/12/20	15	33.75	0	0.00	33.70	15	420	3.56%
2021/12/16	27	33.72	0	0.00	33.55	27	420	6.42%
2021/12/15	6	33.88	0	0.00	33.75	6	413	1.45%
2021/12/14	17	34.76	0	0.00	34.25	17	407	4.17%
2021/12/13	9	34.83	0	0.00	35.05	9	405	2.22%
2021/12/08	4	35.30	2	35.90	35.45	2	408	0.49%
2021/12/07	6	35.96	0	0.00	35.60	6	403	1.49%
2021/12/02	0	0.00	2	34.75	34.15	-2	392	-0.51%
2021/12/01	6	33.33	20	34.72	34.05	-14	392	-3.57%
2021/11/30	38	33.47	0	0.00	33.75	38	383	9.91%
2021/11/29	4	33.49	0	0.00	33.90	4	341	1.17%
2021/11/26	12	33.95	0	0.00	33.90	12	334	3.59%
2021/11/25	4	34.78	7	35.03	34.55	-3	331	-0.90%
2021/11/24	0	0.00	2	34.15	34.20	-2	341	-0.59%
2021/11/23	4	34.03	0	0.00	34.00	4	332	1.20%
2021/11/22	1	34.30	0	0.00	34.45	1	330	0.30%
2021/11/19	18	34.98	0	0.00	34.95	18	326	5.51%
2021/11/18	10	34.54	10	35.07	35.60	0	316	0.00%
2021/11/17	38	33.73	0	0.00	33.70	38	307	12.37%
2021/11/16	35	34.28	0	0.00	34.10	35	301	11.62%
2021/11/15	7	34.82	1	34.70	34.70	6	291	2.06%
2021/11/12	107	35.93	0	0.00	35.20	107	283	37.78%	大買/鉅額交易
2021/11/10	1	35.95	0	0.00	35.95	1	275	0.36%
2021/11/09	2	36.65	1	36.70	36.70	1	273	0.37%
2021/11/08	0	0.00	5	36.65	36.50	-5	275	-1.81%
2021/11/05	0	0.00	2	36.35	36.85	-2	280	-0.71%
2021/11/04	2	36.65	0	0.00	36.80	2	292	0.68%
2021/11/03	1	36.55	0	0.00	36.40	1	297	0.34%
2021/11/02	8	36.56	0	0.00	36.40	8	299	2.67%
2021/10/29	0	0.00	13	37.41	37.45	-13	300	-4.33%
2021/10/28	6	36.78	0	0.00	37.15	6	305	1.97%
2021/10/27	2	37.33	4	37.10	37.15	-2	308	-0.65%
2021/10/26	0	0.00	1	38.00	37.75	-1	311	-0.32%
2021/10/25	0	0.00	2	37.70	37.50	-2	307	-0.65%
2021/10/22	2	36.65	0	0.00	36.90	2	309	0.65%
2021/10/21	3	37.17	2	37.75	37.00	1	315	0.32%
2021/10/20	5	36.47	1	37.05	37.05	4	316	1.26%
2021/10/19	0	0.00	2	35.60	36.30	-2	316	-0.63%
2021/10/15	1	34.45	1	34.30	34.50	0	324	0.00%
2021/10/14	1	33.40	0	0.00	33.55	1	335	0.30%
2021/10/12	2	33.68	0	0.00	33.45	2	342	0.58%
2021/10/08	4	34.19	0	0.00	33.80	4	346	1.15%
2021/10/07	1	33.50	2	34.25	34.05	-1	369	-0.27%
2021/10/06	4	33.94	1.5	34.03	33.50	2.5	411	0.61%
2021/10/05	2	33.60	0	0.00	34.15	2	413	0.48%
2021/10/04	16	35.28	0	0.00	34.90	16	417	3.83%
2021/10/01	8	36.01	5	36.70	36.25	3	424	0.71%
2021/09/30	2	37.10	1	37.50	37.10	1	439	0.23%
2021/09/29	51	36.98	0	0.00	37.20	51	456	11.17%
2021/09/28	8	37.11	0	0.00	37.50	8	467	1.71%
2021/09/27	1	38.05	0	0.00	37.70	1	476	0.21%
2021/09/24	3	37.80	0	0.00	37.35	3	493	0.61%
2021/09/23	0	0.00	8	37.60	37.60	-8	504	-1.58%
2021/09/22	10	37.88	1	37.65	37.10	9	519	1.73%
2021/09/17	1.1	38.44	3	38.75	39.20	-1.9	528	-0.37%
2021/09/16	0	0.00	13	38.27	38.55	-13	541	-2.40%
2021/09/15	22	39.37	9	39.22	39.10	13	557	2.33%
2021/09/14	0	0.00	18	39.58	39.75	-18	568	-3.17%
2021/09/13	2	38.73	5	39.31	39.35	-3	579	-0.52%
2021/09/10	1	38.40	15	39.16	39.20	-14	594	-2.36%
2021/09/09	12	37.70	12	37.92	37.95	0	616	0.00%
2021/09/08	17	38.66	11	38.04	38.00	6	634	0.95%
2021/09/07	0	0.00	5	39.00	39.00	-5	644	-0.78%
2021/09/06	15	39.19	13	38.65	38.65	2	661	0.30%
2021/09/03	19.1	39.22	37	39.72	39.85	-17.9	666	-2.69%
2021/09/02	10	38.84	18	38.96	38.95	-8	678	-1.18%
2021/09/01	6	38.98	0	0.00	38.80	6	688	0.87%
2021/08/31	8	38.74	2	38.70	38.90	6	709	0.85%
2021/08/30	2.1	38.04	34	39.28	39.70	-31.9	726	-4.39%
2021/08/27	0	0.00	13	36.45	36.40	-13	755	-1.72%
2021/08/26	2	35.75	0	0.00	36.15	2	890	0.22%
2021/08/25	2.1	36.10	1	36.00	36.00	1.1	916	0.12%
2021/08/24	3.4	36.41	0	0.00	36.25	3.4	939	0.36%
2021/08/23	0	0.00	1	36.75	37.10	-1	954	-0.10%
2021/08/20	1	36.00	0	0.00	36.00	1	975	0.10%
2021/08/19	2	36.05	0	0.00	36.05	2	985	0.20%
2021/08/18	5	36.50	2	36.85	37.55	3	1,028	0.29%
2021/08/17	3	36.82	1	37.20	36.80	2	1,152	0.17%
2021/08/16	5	37.67	5	37.40	37.20	0	1,290	0.00%
2021/08/13	2.3	38.54	0	0.00	38.55	2.3	1,335	0.17%
2021/08/12	4.3	39.43	0	0.00	39.25	4.3	1,346	0.32%
2021/08/11	1	39.85	41	39.50	39.60	-40	1,359	-2.94%
2021/08/10	28	39.23	2	39.20	39.00	26	1,387	1.87%
2021/08/09	10	40.35	0	0.00	40.55	10	1,414	0.71%
2021/08/06	1	41.30	3	41.30	41.40	-2	1,449	-0.14%
2021/08/05	2	41.05	0	0.00	41.10	2	1,503	0.13%
2021/08/03	2.6	40.82	0	0.00	40.80	2.6	1,649	0.16%
2021/08/02	6	41.12	2	40.30	42.05	4	1,700	0.24%
2021/07/30	0	0.00	0.5	40.45	40.25	-0.5	1,753	-0.03%
2021/07/29	1	41.35	1	41.80	41.85	0	1,796	0.00%
2021/07/27	6	41.72	0	0.00	41.15	6	1,862	0.32%
2021/07/26	2	42.58	3.2	43.55	42.55	-1.2	1,884	-0.06%
2021/07/23	0	0.00	2	43.50	43.45	-2	1,914	-0.10%
2021/07/22	16	42.78	3	43.02	43.00	13	1,943	0.67%
2021/07/21	12	42.76	6.2	42.36	42.15	5.8	1,973	0.29%
2021/07/20	7	42.53	0	0.00	43.05	7	2,036	0.34%
2021/07/19	2	43.80	5	44.02	43.95	-3	2,048	-0.15%
2021/07/16	2	44.75	1	45.00	44.85	1	2,094	0.05%
2021/07/15	3	44.80	0	0.00	45.00	3	2,126	0.14%
2021/07/14	2	44.95	12	45.46	45.00	-10	2,197	-0.46%
2021/07/13	37	45.14	1	45.70	44.20	36	2,228	1.62%
2021/07/12	40	47.45	1	47.25	47.20	39	2,205	1.77%
2021/07/09	59	47.79	0	0.00	47.45	59	2,246	2.63%
2021/07/08	3	47.68	58	48.78	48.85	-55	2,274	-2.42%
2021/07/07	33	48.41	11	48.41	47.90	22	2,298	0.96%
2021/07/06	3	49.30	12	49.79	49.45	-9	2,348	-0.38%
2021/07/05	45	48.75	0	0.00	48.95	45	2,348	1.92%
2021/07/02	0	0.00	23	49.63	48.95	-23	2,343	-0.98%
2021/07/01	0	0.00	43	49.38	49.45	-43	2,346	-1.83%
2021/06/30	0	0.00	28	48.71	48.75	-28	2,331	-1.20%
2021/06/29	13	48.36	0	47.65	47.70	13	2,320	0.56%
2021/06/28	24	49.08	3	49.47	49.10	21	2,305	0.91%
2021/06/25	0	0.00	5	49.76	49.10	-5	2,292	-0.22%
2021/06/24	3	48.75	61	48.96	48.95	-58	2,278	-2.55%
2021/06/23	8	47.02	12	47.79	48.00	-4	2,258	-0.18%
2021/06/22	5	47.12	5	47.74	47.05	0	2,246	0.00%
2021/06/21	45	47.30	1	47.10	47.05	44	2,230	1.97%
2021/06/18	29	48.97	23.3	49.56	48.45	5.7	2,213	0.26%
2021/06/17	18	48.46	26.2	48.88	48.55	-8.2	2,192	-0.38%
2021/06/16	28	48.04	0	0.00	47.75	28	2,175	1.29%
2021/06/15	0	0.00	22	48.69	48.85	-22	2,164	-1.02%
2021/06/11	1	47.95	10	48.50	47.60	-9	2,148	-0.42%
2021/06/10	18	47.39	0	0.00	47.30	18	2,140	0.84%
2021/06/09	2	48.40	2	48.40	48.30	0	2,122	0.00%
2021/06/08	14	48.27	9	49.13	48.60	5	2,111	0.24%
2021/06/07	17	47.91	26	48.75	48.75	-9	2,088	-0.43%
2021/06/04	81.6	48.22	1	48.95	47.10	80.6	2,063	3.91%
2021/06/03	24.5	49.73	102.1	51.12	49.95	-77.6	2,020	-3.84%	大賣/
2021/06/02	26	48.38	72.6	48.82	48.70	-46.6	1,888	-2.47%
2021/06/01	1	45.25	66	47.34	47.80	-65	1,856	-3.50%
2021/05/31	14	46.37	4	46.95	46.30	10	1,833	0.55%
2021/05/28	10	46.82	1	46.95	46.90	9	1,821	0.49%
2021/05/27	10	47.31	5	47.85	47.35	5	1,799	0.28%
2021/05/26	37	46.17	20	47.09	47.60	17	1,790	0.95%
2021/05/25	135.1	49.03	21	47.77	47.00	114.1	1,746	6.53%	大買/鉅額交易
2021/05/24	57	51.23	64.7	51.46	52.20	-7.7	1,627	-0.47%
2021/05/21	11	45.58	98.7	46.39	47.70	-87.7	1,490	-5.88%
2021/05/20	24.6	43.80	7	44.40	43.40	17.6	1,449	1.21%
2021/05/19	18	44.24	7	45.00	44.65	11	1,439	0.76%
2021/05/18	13	43.86	37	44.28	44.55	-24	1,428	-1.68%
2021/05/17	10	41.50	7.8	41.53	40.50	2.2	1,400	0.16%
2021/05/14	31	46.79	14	47.11	45.00	17	1,360	1.25%
2021/05/13	71	47.22	30	45.71	46.45	41	1,321	3.10%
2021/05/12	24	46.60	19	47.16	46.10	5	1,264	0.40%
2021/05/11	15	50.60	24.9	51.78	51.20	-9.9	1,188	-0.84%
2021/05/10	19	51.19	5	51.90	50.60	14	1,114	1.26%
2021/05/07	7	50.04	10.2	50.87	50.20	-3.2	1,061	-0.30%
2021/05/06	11.9	50.01	5	50.07	49.20	6.9	1,002	0.69%
2021/05/05	6	49.01	33.2	49.14	48.70	-27.2	954	-2.85%
2021/05/04	10	46.10	68	46.43	48.00	-58	920	-6.30%
2021/05/03	29	48.12	10	48.51	47.65	19	883	2.15%
2021/04/29	25	49.19	20	49.86	48.60	5	852	0.59%
2021/04/28	10	48.85	28.1	49.10	49.15	-18.1	820	-2.21%
2021/04/27	13.2	48.93	2	49.15	49.50	11.2	797	1.40%
2021/04/26	5	48.63	27.7	49.15	49.80	-22.7	765	-2.97%
2021/04/23	14.8	44.98	6	45.34	45.35	8.8	694	1.27%
2021/04/22	28	46.25	8.2	45.86	44.65	19.8	673	2.95%
2021/04/21	44	44.86	10	45.14	45.75	34	621	5.47%
2021/04/20	23	44.40	6	44.98	44.65	17	588	2.89%
2021/04/19	19	43.75	54.2	43.50	43.80	-35.2	511	-6.89%
2021/04/16	22	39.52	15	39.31	39.85	7	460	1.52%
2021/04/15	63	38.68	66	39.16	38.85	-3	442	-0.68%
2021/04/14	35	37.29	25	37.22	38.50	10	395	2.53%
2021/04/13	14	36.61	4	37.03	36.10	10	357	2.79%
2021/04/12	83	37.02	124.2	36.94	37.00	-41.2	321	-12.82%	大賣/
2021/04/09	0	0.00	18.2	33.80	33.80	-18.2	253	-7.16%
2021/04/08	0	0.00	41	30.57	30.75	-41	236	-17.35%
2021/04/07	0	0.00	3	29.90	30.40	-3	226	-1.33%
2021/04/06	0	0.00	1	29.70	29.80	-1	212	-0.47%
2021/04/01	0	0.00	10	29.57	29.70	-10	210	-4.76%
2021/03/31	3	29.00	0	0.00	29.05	3	209	1.43%
2021/03/30	11	28.75	0	0.00	28.85	11	208	5.28%
2021/03/29	3	28.72	0	0.00	28.70	3	206	1.45%
2021/03/25	25	28.68	0	0.00	28.60	25	206	12.09%
2021/03/24	0	0.00	1	28.90	28.55	-1	206	-0.48%
2021/03/23	3	28.62	0.3	28.50	28.70	2.7	205	1.31%
2021/03/19	1	29.05	0	0.00	29.05	1	206	0.48%
2021/03/18	0	0.00	1	29.40	29.60	-1	204	-0.49%
2021/03/11	5	29.50	0	0.00	29.25	5	206	2.42%
2021/03/10	1	28.90	0	0.00	29.00	1	206	0.48%
2021/03/09	12	29.19	5	29.33	29.05	7	206	3.39%
2021/03/04	2	29.90	10	29.90	30.00	-8	207	-3.85%
2021/03/03	0	0.00	6	29.54	30.20	-6	209	-2.86%
2021/03/02	1	29.45	1	29.50	29.30	0	212	0.00%
2021/02/25	0	0.00	1	29.90	29.90	-1	215	-0.46%
2021/02/24	10	30.20	2	30.15	30.20	8	218	3.67%
2021/02/23	1	30.00	0	0.00	30.20	1	211	0.47%
2021/02/22	15	30.11	3	30.30	30.10	12	208	5.76%
2021/02/19	0	0.00	2	29.50	29.60	-2	201	-0.99%
2021/02/18	0	0.00	3	29.27	29.35	-3	200	-1.49%
2021/02/17	3	29.00	1	28.60	28.80	2	197	1.01%
2021/02/04	2	27.50	1	27.60	27.50	1	194	0.52%
2021/02/03	0	0.00	2	27.93	27.85	-2	194	-1.03%
2021/02/02	1	27.70	2	27.98	27.85	-1	198	-0.50%
2021/02/01	7	26.75	0	0.00	27.40	7	196	3.56%
2021/01/29	3	27.07	0	0.00	26.60	3	195	1.54%
2021/01/26	0	0.00	0.5	27.50	27.60	-0.5	205	-0.24%
2021/01/25	0	0.00	1	27.75	27.85	-1	205	-0.49%
2021/01/22	1	27.75	13	27.75	27.85	-12	211	-5.67%
2021/01/21	4	27.71	1	27.75	27.85	3	209	1.43%
2021/01/20	2.5	28.06	0	0.00	27.65	2.5	207	1.20%
2021/01/19	15	28.63	5	28.49	28.50	10	199	5.02%
2021/01/18	2	28.40	1	28.40	28.35	1	199	0.50%
2021/01/15	1	29.00	0	0.00	28.65	1	199	0.50%
2021/01/14	0	0.00	1	29.00	29.40	-1	197	-0.51%
2021/01/13	0.5	28.65	0	0.00	29.00	0.5	196	0.25%
2021/01/12	17.5	28.80	0	0.00	28.55	17.5	195	8.96%
2021/01/11	15	28.98	0	0.00	28.85	15	195	7.67%
2021/01/08	2.2	29.00	0	0.00	29.00	2.2	190	1.18%
2021/01/06	2	29.30	0	0.00	29.25	2	190	1.05%
2021/01/05	0	0.00	1	29.65	29.70	-1	189	-0.53%
2021/01/04	0	0.00	2	29.50	29.70	-2	189	-1.05%
2020/12/31	1	29.55	5	29.76	29.80	-4	187	-2.13%
2020/12/30	0	0.00	2	29.80	29.80	-2	187	-1.06%
2020/12/29	0	0.00	10	29.60	29.90	-10	188	-5.30%
2020/12/25	0	0.00	2.6	29.70	29.70	-2.6	187	-1.37%
2020/12/22	0	0.00	1	29.40	29.30	-1	189	-0.53%
2020/12/21	0	0.00	2	29.50	29.50	-2	194	-1.03%
2020/12/18	7	29.27	0	0.00	29.25	7	194	3.59%
2020/12/16	0	0.00	4	29.43	29.65	-4	211	-1.89%
2020/12/15	2	29.18	0	0.00	29.30	2	223	0.89%
2020/12/11	1	29.30	2	29.30	29.30	-1	226	-0.44%
2020/12/10	0	0.00	1	29.65	29.65	-1	224	-0.45%
2020/12/08	1	29.65	0	0.00	29.55	1	222	0.45%
2020/12/07	5	30.10	0.8	29.70	29.90	4.2	221	1.89%
2020/12/04	13	29.96	4	30.00	30.00	9	219	4.10%
2020/12/03	2	29.95	0	0.00	30.00	2	222	0.90%
2020/12/02	4	29.93	0.4	29.70	29.75	3.6	222	1.62%
2020/12/01	55	30.01	0	0.00	30.00	55	221	24.85%
2020/11/30	0	0.00	5	30.60	30.00	-5	219	-2.28%
2020/11/27	1	30.80	0	0.00	30.85	1	215	0.46%
2020/11/26	0	0.00	2	30.63	30.65	-2	212	-0.94%
2020/11/25	0	0.00	12	30.00	30.10	-12	206	-5.82%
2020/11/24	2	29.45	56	29.28	29.45	-54	203	-26.59%
2020/11/23	0	0.00	7	29.40	29.40	-7	205	-3.40%
2020/11/20	1	29.00	10	29.13	29.15	-9	201	-4.48%
2020/11/18	0	0.00	5	29.00	29.15	-5	200	-2.49%
2020/11/17	0	0.00	0.5	28.70	28.95	-0.5	201	-0.25%
2020/11/16	0.1	28.90	5.1	29.04	28.95	-5.1	205	-2.47%
2020/11/10	0	0.00	6	29.28	29.15	-6	212	-2.82%
2020/11/09	1	28.90	21	28.65	28.90	-20	210	-9.49%
2020/11/06	1	29.40	0	0.00	28.95	1	215	0.46%
2020/11/05	0	0.00	2	29.25	29.00	-2	225	-0.89%
2020/11/04	0	0.00	10	29.23	28.80	-10	222	-4.50%
2020/11/03	9	27.70	0	0.00	27.95	9	239	3.75%
2020/10/30	2	27.98	0.2	27.80	27.80	1.8	275	0.65%
2020/10/28	0	0.00	1	28.45	28.40	-1	273	-0.37%
2020/10/26	0	0.00	43	28.45	28.25	-43	274	-15.68%
2020/10/22	0	0.00	5	28.50	28.55	-5	274	-1.82%
2020/10/20	0	0.00	1	28.80	28.50	-1	286	-0.35%
2020/10/16	3	28.58	3	28.60	28.35	0	290	0.00%
2020/10/15	5	28.60	0	0.00	28.60	5	291	1.72%
2020/10/14	2	28.75	0	0.00	28.20	2	288	0.69%
2020/10/07	7	28.80	6	28.97	29.30	1	299	0.33%
2020/10/05	0	0.00	5	28.10	28.25	-5	305	-1.64%
2020/09/30	4	28.10	0	0.00	28.15	4	310	1.29%
2020/09/25	12	28.50	196	28.10	27.50	-184	322	-57.10%	大賣/鉅額交易
2020/09/24	86	28.69	1	28.25	29.00	85	320	26.54%
2020/09/23	1	29.75	1	29.20	29.20	0	317	0.00%
2020/09/22	0	0.00	6	29.53	29.50	-6	316	-1.89%
2020/09/21	9	30.83	108	31.20	30.30	-99	316	-31.32%	大賣/
2020/09/18	0	0.00	21	30.14	30.75	-21	307	-6.83%
2020/09/16	0	0.00	13	28.77	28.95	-13	297	-4.36%
2020/09/15	14	28.74	1	28.65	28.70	13	300	4.33%
2020/09/14	3	28.95	0	0.00	28.95	3	302	0.99%
2020/09/11	48	28.79	0	0.00	28.85	48	307	15.62%
2020/09/10	0	0.00	7	28.70	28.60	-7	309	-2.26%
2020/09/04	12	29.41	3	29.40	29.50	9	326	2.75%
2020/09/03	0	0.00	2	29.80	29.80	-2	335	-0.60%
2020/09/02	0	0.00	14	29.80	29.80	-14	369	-3.79%
2020/09/01	36	29.81	5	29.91	29.95	31	382	8.10%
2020/08/31	5	30.11	45	30.21	30.00	-40	389	-10.26%
2020/08/28	0	0.00	75	30.02	29.90	-75	391	-19.15%
2020/08/27	11	29.81	0	0.00	29.85	11	397	2.77%
2020/08/26	58	29.76	37	29.72	29.70	21	394	5.32%
2020/08/25	10	29.20	0	0.00	29.40	10	395	2.53%
2020/08/24	33	28.72	0	0.00	28.95	33	395	8.34%
2020/08/21	45	28.84	0	0.00	28.80	45	399	11.28%
2020/08/20	51	28.11	0	0.00	28.30	51	413	12.34%
2020/08/19	15	29.20	0	0.00	29.10	15	418	3.58%
2020/08/18	3	29.82	0	0.00	29.80	3	416	0.72%
2020/08/17	3	30.42	2	30.45	30.30	1	419	0.24%
2020/08/14	10	30.40	0	0.00	30.20	10	428	2.33%
2020/08/13	2	30.63	5	30.69	30.65	-3	435	-0.69%
2020/08/12	25	30.68	0	0.00	30.65	25	439	5.68%
2020/08/11	1	31.60	57	31.41	30.95	-56	437	-12.80%
2020/08/10	1	31.00	3	31.20	31.05	-2	435	-0.46%
2020/08/07	2	32.15	5	32.32	31.20	-3	436	-0.69%
2020/08/06	2	30.48	83	31.35	31.35	-81	413	-19.57%
2020/08/04	0	0.00	1	28.70	28.70	-1	386	-0.26%
2020/07/31	2	28.50	0	0.00	28.70	2	393	0.51%
2020/07/28	0	0.00	1	27.70	27.70	-1	407	-0.25%
2020/07/27	12	28.22	25	28.05	28.10	-13	417	-3.11%
2020/07/24	24	29.65	0	0.00	29.35	24	428	5.60%
2020/07/23	43	29.87	1	29.80	29.80	42	427	9.83%
2020/07/22	14	30.09	0	0.00	30.00	14	432	3.24%
2020/07/20	2	29.85	0	0.00	29.85	2	431	0.46%
2020/07/17	2	30.55	0	0.00	30.25	2	434	0.46%
2020/07/16	8	30.60	2	30.95	30.85	6	443	1.35%
2020/07/15	56	29.97	2.8	30.00	30.25	53.2	444	11.96%
2020/07/13	3	29.62	1	29.85	29.75	2	457	0.44%
2020/07/10	2.5	29.26	0	0.00	29.45	2.5	471	0.53%
2020/07/09	12	30.13	1.2	30.05	30.00	10.8	480	2.25%
2020/07/08	0	0.00	1	30.40	30.35	-1	487	-0.21%
2020/07/07	60	30.50	0	0.00	30.55	60	505	11.87%
2020/07/03	1	30.15	6	30.15	30.20	-5	523	-0.96%
2020/07/02	3	30.40	22	30.30	30.40	-19	538	-3.53%
2020/07/01	2	30.50	9	30.35	30.45	-7	538	-1.30%
2020/06/30	15	30.46	0	0.00	30.35	15	542	2.77%
2020/06/29	11	30.03	0	0.00	30.00	11	545	2.02%
2020/06/24	41	30.57	3	30.60	30.60	38	550	6.91%
2020/06/23	4	31.54	0	0.00	31.00	4	559	0.71%
2020/06/22	0	0.00	0.3	31.10	31.30	-0.3	567	-0.04%
2020/06/18	14	31.23	1	31.45	31.45	13	587	2.21%
2020/06/17	0	0.00	1.1	31.40	31.35	-1.1	588	-0.18%
2020/06/16	3	31.10	0	0.00	31.20	3	597	0.50%
2020/06/15	2	31.00	1	31.00	30.45	1	606	0.16%
2020/06/12	1	31.10	4	30.00	31.00	-3	609	-0.49%
2020/06/11	1	32.11	1	33.00	31.40	0	620	0.00%
2020/06/10	21	32.42	0	0.00	32.90	21	624	3.36%
2020/06/09	34	33.87	25	33.22	32.50	9	627	1.43%
2020/06/08	46	32.43	15	31.65	32.90	31	606	5.11%
2020/06/05	1	30.85	13	30.97	31.00	-12	594	-2.02%
2020/06/04	3	30.65	1	30.55	30.60	2	598	0.33%
2020/06/03	0	0.00	8	30.59	30.75	-8	604	-1.32%
2020/06/02	17	29.87	5	29.74	29.70	12	595	2.01%
2020/06/01	0	0.00	2	30.10	29.75	-2	594	-0.34%
2020/05/28	3	30.33	3	30.23	29.90	0	594	0.00%
2020/05/27	21	30.09	1	30.50	30.50	20	595	3.36%
2020/05/26	2	30.60	0	0.00	30.40	2	585	0.34%
2020/05/25	1	29.95	5	30.04	30.00	-4	575	-0.69%
2020/05/22	2	29.70	0	0.00	30.40	2	576	0.35%
2020/05/21	0	0.00	16	30.24	30.50	-16	572	-2.79%
2020/05/20	1	29.60	16	29.90	30.00	-15	565	-2.65%
2020/05/18	0	0.00	1	28.85	28.75	-1	555	-0.18%
2020/05/14	1.2	28.87	2	29.40	29.40	-0.8	557	-0.14%
2020/05/12	9	28.99	3	28.93	29.50	6	558	1.08%
2020/05/11	0	0.00	8	29.66	29.60	-8	553	-1.45%
2020/05/08	1	29.30	5	30.10	29.75	-4	557	-0.72%
2020/05/07	8	29.64	0	0.00	29.75	8	555	1.44%
2020/05/06	0	0.00	1	29.50	29.35	-1	564	-0.18%
2020/05/05	2	29.45	10	29.45	29.35	-8	569	-1.40%
2020/05/04	1	29.80	4	30.00	29.45	-3	581	-0.52%
2020/04/30	2	30.95	14	31.13	31.00	-12	603	-1.99%
2020/04/29	4	30.34	16.2	30.43	30.75	-12.2	676	-1.81%
2020/04/28	10	29.20	2	29.05	29.15	8	711	1.12%
2020/04/27	3	28.58	6	28.89	29.10	-3	731	-0.41%
2020/04/24	1	28.15	2	28.15	28.10	-1	729	-0.14%
2020/04/23	0	0.00	4	28.35	28.20	-4	728	-0.55%
2020/04/22	1	28.20	0	0.00	28.30	1	727	0.14%
2020/04/21	8	28.51	11	28.40	28.50	-3	725	-0.41%
2020/04/20	7	29.73	0	0.00	29.60	7	713	0.98%
2020/04/17	1	29.80	3	29.95	29.90	-2	710	-0.28%
2020/04/16	2	29.20	0	0.00	29.15	2	704	0.28%
2020/04/15	8	29.80	5	29.70	29.70	3	700	0.43%
2020/04/14	4	30.13	0	0.00	30.00	4	692	0.58%
2020/04/13	5	28.84	2	28.30	29.30	3	683	0.44%
2020/04/10	3	28.30	3	28.28	29.45	0	682	0.00%
2020/04/09	4	28.08	120	27.88	27.95	-116	670	-17.31%	大賣/鉅額交易
2020/04/08	13	27.81	147	27.96	27.90	-134	665	-20.13%	大賣/鉅額交易
2020/04/07	121	25.86	4	25.90	26.80	117	655	17.86%	大買/鉅額交易
2020/04/06	2	25.20	0	0.00	24.95	2	651	0.31%
2020/04/01	15	25.14	2	25.15	25.15	13	652	1.99%
2020/03/31	3	25.72	2	25.78	25.65	1	648	0.15%
2020/03/30	24	25.34	2	25.65	25.65	22	644	3.41%
2020/03/27	14	27.21	2	28.28	26.95	12	637	1.88%
2020/03/26	2	26.55	0	0.00	26.70	2	620	0.32%
2020/03/25	50	25.76	0	0.00	26.00	50	610	8.19%
2020/03/24	20	24.36	3.8	24.43	24.15	16.2	598	2.71%
2020/03/23	1	24.15	0	0.00	24.15	1	587	0.17%
2020/03/20	26	26.36	50	26.09	26.80	-24	583	-4.12%
2020/03/19	13	25.30	1.2	25.30	25.30	11.8	572	2.06%
2020/03/18	0	0.00	2	28.63	28.10	-2	562	-0.36%
2020/03/17	50.1	27.98	1	28.05	27.80	49.1	554	8.86%
2020/03/16	8	30.40	0	0.00	30.50	8	538	1.49%
2020/03/13	19	32.40	4	32.48	33.00	15	523	2.87%
2020/03/12	26	35.84	0	0.00	36.00	26	510	5.10%
2020/03/11	2	38.63	2	38.15	38.35	0	497	0.00%
2020/03/10	11	37.11	10	36.55	38.80	1	495	0.20%
2020/03/09	32	39.51	5	39.42	38.90	27	485	5.57%
2020/03/06	7	40.86	0	0.00	40.80	7	475	1.47%
2020/03/05	0	0.00	1	40.80	40.75	-1	472	-0.21%
2020/03/03	7	41.72	1	40.85	41.00	6	471	1.27%
2020/03/02	0	0.00	1	40.30	40.75	-1	469	-0.21%
2020/02/25	1	41.30	0	0.00	41.70	1	454	0.22%
2020/02/24	0	0.00	1	42.20	42.20	-1	452	-0.22%
2020/02/19	12	42.19	0	0.00	42.35	12	448	2.67%
2020/02/18	6	42.03	0	0.00	41.50	6	447	1.34%
2020/02/17	1	43.50	2	42.75	42.60	-1	441	-0.23%
2020/02/14	0	0.00	4	43.90	43.40	-4	434	-0.92%
2020/02/13	8	44.47	0	0.00	44.25	8	428	1.87%
2020/02/12	7	44.30	2	44.35	44.50	5	427	1.17%
2020/02/11	13	43.86	0	0.00	44.00	13	424	3.06%
2020/02/10	3	44.53	13.9	44.57	44.20	-10.9	418	-2.60%
2020/02/07	6	46.34	11	46.52	45.80	-5	413	-1.21%
2020/02/06	1	45.90	2	46.18	46.30	-1	403	-0.25%
2020/02/05	11	45.27	0	0.00	45.30	11	396	2.77%
2020/02/04	27	46.94	12.3	47.31	47.00	14.7	380	3.87%
2020/02/03	35	50.71	86	50.64	49.80	-51	351	-14.51%
2020/01/31	24	48.22	24.6	49.21	49.60	-0.6	266	-0.21%
2020/01/30	20	44.80	29.4	43.99	46.00	-9.4	211	-4.43%
2020/01/13	0	0.00	3	44.80	45.00	-3	178	-1.68%
2020/01/10	2	44.50	12.8	44.47	44.70	-10.8	176	-6.10%
2020/01/09	2	44.10	0	0.00	44.10	2	172	1.16%
2020/01/08	0	0.00	27	43.25	43.90	-27	178	-15.16%
2020/01/07	0	0.00	57	44.19	43.95	-57	173	-32.80%
2020/01/06	10	44.50	15	44.72	44.55	-5	169	-2.96%
2020/01/03	1	44.75	19	44.75	44.75	-18	157	-11.42%
2020/01/02	0	0.00	7	43.91	44.70	-7	151	-4.62%
2019/12/31	1	44.45	7	43.89	44.45	-6	147	-4.06%
2019/12/30	7	44.26	4	43.05	44.15	3	141	2.12%
2019/12/27	1	42.20	14	42.28	42.30	-13	127	-10.18%
2019/12/26	1	42.10	5	42.00	42.20	-4	124	-3.21%
2019/12/24	1	41.90	0	0.00	42.20	1	128	0.78%
2019/12/23	0.6	41.45	0	0.00	41.30	0.6	129	0.49%
2019/12/19	2	41.80	2	41.95	41.80	0	133	0.00%
2019/12/18	1	41.20	7	41.60	41.75	-6	133	-4.50%
2019/12/17	0	0.00	2	40.75	40.80	-2	131	-1.53%
2019/12/16	2	40.05	0	0.00	40.10	2	130	1.53%
2019/12/13	0	0.00	3	40.10	40.00	-3	133	-2.26%
2019/12/12	3	40.00	4	40.40	40.30	-1	132	-0.75%
2019/12/11	7	40.47	0	0.00	40.40	7	134	5.20%
2019/12/06	2	39.78	0	0.00	40.00	2	136	1.46%
2019/12/05	6	40.03	0	0.00	39.95	6	138	4.33%
2019/12/04	4	40.05	0	0.00	40.20	4	147	2.71%
2019/12/03	1	40.65	0	0.00	40.55	1	149	0.67%
2019/11/29	0	0.00	1	41.35	41.35	-1	151	-0.66%
2019/11/28	0	0.00	2	41.10	41.00	-2	151	-1.32%
2019/11/27	19	41.00	0	0.00	41.00	19	156	12.11%
2019/11/20	0.1	41.75	0	0.00	42.00	0.1	161	0.09%
2019/11/19	1	41.85	0	0.00	41.75	1	163	0.61%
2019/11/15	1	42.70	0	0.00	42.30	1	172	0.58%
2019/11/14	0	0.00	1	42.90	42.85	-1	178	-0.56%
2019/11/13	0	0.00	1	43.15	43.20	-1	180	-0.55%
2019/11/11	1.5	42.63	10	42.40	42.60	-8.5	188	-4.52%
2019/11/04	2	43.00	0	0.00	42.90	2	216	0.92%
2019/10/31	4	43.40	0	0.00	43.05	4	232	1.72%
2019/10/28	0	43.35	0	0.00	43.40	0	259	0.01%
2019/10/22	3	43.20	0	0.00	43.95	3	281	1.06%
2019/10/21	0	0.00	5	43.70	43.75	-5	281	-1.78%
2019/10/18	3.1	43.24	0	0.00	43.35	3.1	283	1.10%
2019/10/16	0	0.00	2	43.65	44.00	-2	289	-0.69%
2019/10/15	2	42.80	5	43.22	43.25	-3	285	-1.05%
2019/10/14	0	0.00	5	43.00	43.15	-5	289	-1.73%
2019/10/09	0	0.00	2	42.70	42.35	-2	292	-0.68%
2019/10/08	4.2	42.14	0	0.00	42.90	4.2	302	1.38%
2019/10/07	2	42.03	0	0.00	41.95	2	302	0.66%
2019/10/02	2	42.13	0	0.00	42.10	2	316	0.63%
2019/09/27	19.1	42.26	0	0.00	42.70	19.1	325	5.87%
2019/09/26	13	42.23	0	0.00	42.75	13	342	3.79%
2019/09/25	2	42.65	0	0.00	42.60	2	347	0.58%
2019/09/24	1	43.50	3	43.40	43.10	-2	361	-0.55%
2019/09/19	0	0.00	8	43.00	43.30	-8	383	-2.08%
2019/09/18	5	42.77	0	0.00	43.05	5	389	1.28%
2019/09/17	1	43.25	0	0.00	43.25	1	394	0.25%
2019/09/16	2	43.15	0	0.00	43.50	2	419	0.48%
2019/09/12	1	43.70	0	0.00	43.90	1	425	0.23%
2019/09/11	0	0.00	1	43.80	43.80	-1	445	-0.22%
2019/09/10	2	43.88	0	0.00	43.55	2	476	0.42%
2019/09/09	2	43.70	1	44.50	43.50	1	558	0.18%
2019/09/06	5	44.20	5	44.17	44.50	0	610	0.00%
2019/09/04	1	42.90	0	0.00	43.30	1	601	0.17%
2019/09/02	8.2	42.49	0	0.00	42.65	8.2	605	1.35%
2019/08/29	0	0.00	11	43.00	43.00	-11	603	-1.82%
2019/08/28	4	42.80	0	0.00	42.60	4	604	0.66%
2019/08/27	6	42.72	0	0.00	42.95	6	607	0.99%
2019/08/26	4	42.53	7	42.83	42.45	-3	616	-0.49%
2019/08/23	1	42.65	0	0.00	43.50	1	615	0.16%
2019/08/22	2	43.13	0	0.00	43.25	2	614	0.33%
2019/08/21	6	42.52	0	0.00	42.60	6	613	0.98%
2019/08/20	21	43.18	3	43.10	43.00	18	609	2.95%
2019/08/19	2	43.33	1	43.60	43.65	1	605	0.17%
2019/08/16	5	44.25	0	0.00	44.10	5	600	0.83%
2019/08/15	6	44.22	0	0.00	44.60	6	600	1.00%
2019/08/14	1	44.60	0	0.00	45.05	1	603	0.17%
2019/08/13	2	44.25	2	44.70	44.70	0	600	0.00%
2019/08/12	3	44.62	0	0.00	44.45	3	597	0.50%
2019/08/08	2	45.00	2	45.40	45.00	0	596	0.00%
2019/08/07	5	45.53	5	45.92	45.30	0	598	0.00%
2019/08/06	24	44.33	4	45.30	46.25	20	599	3.33%
2019/08/05	3	46.98	0	0.00	46.90	3	587	0.51%
2019/08/02	10	47.24	0	0.00	47.30	10	585	1.72%
2019/08/01	0	0.00	10	48.45	48.35	-10	575	-1.74%
2019/07/31	27	47.19	15	47.78	48.40	12	574	2.09%
2019/07/30	4.1	50.30	13	50.10	50.50	-8.9	564	-1.58%
2019/07/29	0	0.00	1	50.30	50.80	-1	559	-0.18%
2019/07/26	3	50.03	0	0.00	50.50	3	558	0.54%
2019/07/25	2	50.30	4	50.20	50.00	-2	559	-0.36%
2019/07/24	9	50.33	0	0.00	50.70	9	556	1.62%
2019/07/23	0	0.00	1	50.80	50.80	-1	558	-0.18%
2019/07/22	4	51.10	0	0.00	50.90	4	567	0.70%
2019/07/19	18	50.51	3	51.20	51.20	15	581	2.58%
2019/07/18	25	50.45	0	0.00	50.40	25	580	4.31%
2019/07/16	40	50.95	1	51.00	51.00	39	580	6.72%
2019/07/15	8	50.54	0	0.00	50.60	8	578	1.38%
2019/07/12	11	49.97	10	50.19	50.30	1	588	0.17%
2019/07/11	6	50.95	0	0.00	50.80	6	589	1.02%
2019/07/10	6	51.02	0	0.00	50.90	6	599	1.00%
2019/07/09	22	51.58	0	0.00	51.10	22	602	3.65%
2019/07/05	1	51.20	0	0.00	51.00	1	609	0.16%
2019/07/04	11	50.99	1	50.90	51.20	10	618	1.62%
2019/07/03	4	51.55	4	51.65	51.30	0	639	0.00%
2019/07/02	0	0.00	7	49.96	50.60	-7	634	-1.10%
2019/07/01	18	48.94	0	0.00	49.25	18	636	2.83%
2019/06/28	1	49.35	0	0.00	49.60	1	637	0.16%
2019/06/27	13	50.34	0	0.00	50.30	13	640	2.03%
2019/06/26	4	51.38	0	0.00	51.20	4	630	0.63%
2019/06/25	4	51.50	0	0.00	51.90	4	630	0.63%
2019/06/24	0	0.00	3	52.10	52.10	-3	626	-0.48%
2019/06/21	14	51.99	21	52.63	52.50	-7	623	-1.12%
2019/06/20	5	51.38	0	0.00	51.30	5	601	0.83%
2019/06/19	11	52.37	2	52.60	51.70	9	598	1.50%
2019/06/18	5	51.14	32	51.54	52.20	-27	583	-4.63%
2019/06/17	46	53.47	39	53.73	52.40	7	553	1.27%
2019/06/14	30	50.49	155	49.23	52.00	-125	476	-26.23%	大賣/鉅額交易
2019/06/13	2	47.80	27	47.95	47.95	-25	422	-5.92%
2019/06/12	1	47.80	65	47.89	47.80	-64	424	-15.06%
2019/06/11	1	47.95	6	47.97	47.80	-5	425	-1.18%
2019/06/10	1	47.70	6	47.82	48.00	-5	428	-1.17%
2019/06/06	1	47.30	1	47.40	47.80	0	426	0.00%
2019/06/05	0	0.00	5	48.00	47.60	-5	425	-1.17%
2019/06/04	0	0.00	2	47.65	47.95	-2	426	-0.47%
2019/06/03	1	46.75	2	47.70	47.65	-1	425	-0.24%
2019/05/31	1	48.10	13	48.04	47.85	-12	424	-2.83%
2019/05/29	3	47.40	1	47.60	47.60	2	418	0.48%
2019/05/28	4	47.35	0	0.00	47.60	4	418	0.95%
2019/05/27	22	47.56	0	0.00	47.60	22	425	5.17%
2019/05/24	5	47.60	0	0.00	47.55	5	429	1.16%
2019/05/23	1	47.20	0	0.00	47.55	1	435	0.23%
2019/05/22	3	47.60	37	47.61	47.60	-34	451	-7.53%
2019/05/21	4	47.20	5	47.66	47.50	-1	456	-0.22%
2019/05/20	10	46.84	2	46.93	47.00	8	457	1.75%
2019/05/17	11	46.91	10	46.60	46.60	1	460	0.22%
2019/05/16	0	0.00	4	46.71	46.95	-4	468	-0.85%
2019/05/15	33	45.96	0	0.00	47.00	33	468	7.04%
2019/05/14	24	45.11	22	45.65	45.70	2	468	0.43%
2019/05/13	30	45.47	33	46.13	46.15	-3	463	-0.65%
2019/05/10	1	45.90	0	0.00	45.90	1	462	0.22%
2019/05/09	20	46.80	0	0.00	46.70	20	467	4.28%
2019/05/08	14	46.15	22	46.09	46.60	-8	467	-1.71%
2019/05/07	30	47.40	0	0.00	46.80	30	462	6.48%
2019/05/06	30	47.00	21	47.34	47.35	9	465	1.93%
2019/05/02	0	0.00	1	47.85	47.20	-1	461	-0.22%
2019/04/30	6	47.93	2	48.30	48.00	4	461	0.87%
2019/04/29	32	47.20	27	48.26	48.30	5	460	1.09%
2019/04/26	11	47.68	16	48.43	48.30	-5	456	-1.10%
2019/04/25	7	47.87	30	48.56	48.50	-23	455	-5.05%
2019/04/24	5	47.00	0	0.00	47.10	5	453	1.10%
2019/04/19	39	47.83	54	47.90	47.90	-15	499	-3.00%
2019/04/18	62	47.71	0	0.00	48.00	62	498	12.44%
2019/04/17	0	0.00	10	48.50	48.65	-10	499	-2.00%
2019/04/16	10	47.60	69	48.19	48.25	-59	489	-12.06%
2019/04/15	15	47.10	3	47.50	47.00	12	480	2.50%
2019/04/12	65	47.43	0	0.00	47.25	65	474	13.71%
2019/04/11	61	47.61	30	47.70	48.20	31	470	6.59%
2019/04/10	4	48.04	37	47.65	48.15	-33	461	-7.15%
2019/04/09	26	48.04	51	47.75	47.40	-25	450	-5.55%
2019/04/08	1	46.00	12	46.29	46.10	-11	424	-2.59%
2019/04/03	4	44.79	0	0.00	45.10	4	408	0.98%
2019/04/02	7	45.12	79.1	45.16	44.30	-72.1	397	-18.13%
2019/04/01	6	43.55	20	43.49	43.70	-14	383	-3.65%
2019/03/29	0	0.00	4	42.60	42.65	-4	370	-1.08%
2019/03/28	0	0.00	2	42.05	42.30	-2	370	-0.54%
2019/03/27	10	42.00	0	0.00	42.10	10	371	2.69%
2019/03/26	9	41.85	5	41.85	42.00	4	369	1.08%
2019/03/25	0	0.00	3	40.93	41.10	-3	366	-0.82%
2019/03/22	2	41.35	1	41.25	41.45	1	362	0.28%
2019/03/21	0	0.00	16	41.11	41.50	-16	358	-4.47%
2019/03/19	0	0.00	1	41.90	41.55	-1	357	-0.28%
2019/03/15	20	41.50	0	0.00	41.50	20	356	5.61%
2019/03/14	11	41.60	2	41.53	41.15	9	356	2.53%
2019/03/13	2	41.45	5	41.46	41.30	-3	358	-0.84%
2019/03/08	6	40.83	0	0.00	40.90	6	361	1.66%
2019/03/07	1	40.00	0	0.00	40.55	1	360	0.28%
2019/03/06	4	40.61	0	0.00	40.35	4	361	1.11%
2019/03/05	1	39.95	5	40.04	40.00	-4	358	-1.11%
2019/03/04	2	40.23	0	0.00	40.00	2	358	0.56%
2019/02/27	1	40.40	1	40.25	40.25	0	356	0.00%
2019/02/26	2	40.15	1	40.90	40.90	1	356	0.28%
2019/02/22	2	40.85	1	41.55	41.55	1	349	0.29%
2019/02/21	18	40.53	0	0.00	41.60	18	342	5.26%
2019/02/20	2	41.80	0	0.00	41.55	2	326	0.61%
2019/02/19	5	41.78	23	42.07	42.90	-18	322	-5.58%
2019/02/18	4	42.93	0	0.00	42.50	4	318	1.25%
2019/02/15	4	42.80	4	43.18	43.00	0	319	0.00%
2019/02/13	8	42.11	0	0.00	42.55	8	310	2.58%
2019/02/12	4	42.38	2	42.38	42.15	2	306	0.65%
2019/02/11	5	42.00	0	0.00	42.40	5	313	1.60%
2019/01/30	2	41.95	6	41.99	41.90	-4	314	-1.27%
2019/01/29	23	41.72	1	40.85	41.10	22	311	7.06%
2019/01/28	8	41.12	1	41.15	41.10	7	320	2.19%
2019/01/25	5	40.70	19	40.64	41.10	-14	322	-4.35%
2019/01/24	0	0.00	19	40.40	40.20	-19	331	-5.73%
2019/01/23	22	40.31	77	40.26	40.20	-55	356	-15.43%
2019/01/22	3	41.10	65	41.98	40.80	-62	360	-17.21%
2019/01/21	10	42.14	66	42.00	41.85	-56	361	-15.50%
2019/01/18	1	42.15	5	42.37	42.55	-4	368	-1.09%
2019/01/17	3	42.80	4	43.05	42.70	-1	371	-0.27%
2019/01/16	5	43.35	0	0.00	42.90	5	366	1.36%
2019/01/15	12	43.13	4	43.53	43.35	8	360	2.22%
2019/01/14	56	41.90	15	41.49	43.00	41	343	11.92%
2019/01/11	2	39.80	2	39.80	39.75	0	320	0.00%
2019/01/10	2	39.40	2	39.50	39.50	0	315	0.00%
2019/01/09	16	39.66	5	40.00	39.80	11	321	3.42%
2019/01/08	1	39.55	0	0.00	39.20	1	315	0.32%
2019/01/07	2	39.40	0	0.00	39.60	2	319	0.63%
2019/01/04	3	38.07	1	38.75	38.80	2	321	0.62%
2019/01/03	10	38.57	0	0.00	38.60	10	329	3.03%
2019/01/02	5	39.42	0	0.00	39.25	5	342	1.46%
2018/12/28	0.4	40.50	0	0.00	40.50	0.4	344	0.12%
2018/12/26	0	0.00	4	42.34	41.55	-4	348	-1.15%
2018/12/25	0	0.00	2	42.75	42.40	-2	349	-0.57%
2018/12/24	0	0.00	10	43.00	43.00	-10	352	-2.84%
2018/12/21	21	39.85	6	40.00	40.00	15	354	4.23%
2018/12/20	26	40.47	22	40.11	40.00	4	353	1.13%
2018/12/18	3	41.15	1	41.60	41.15	2	352	0.57%
2018/12/17	1	41.90	0	0.00	41.60	1	358	0.28%
2018/12/14	2	42.10	0	0.00	41.90	2	362	0.55%
2018/12/12	2	43.20	1	43.50	43.30	1	373	0.27%
2018/12/11	23	41.81	25	42.02	42.00	-2	374	-0.53%
2018/12/07	0	0.00	11	42.98	43.00	-11	392	-2.80%
2018/12/06	0	0.00	5	42.16	42.65	-5	391	-1.28%
2018/12/04	1	43.30	1	42.90	42.85	0	389	0.00%
2018/12/03	2	43.48	1	43.35	43.35	1	396	0.25%
2018/11/30	15	43.78	3	44.20	43.70	12	395	3.03%
2018/11/29	43.3	44.38	1	44.10	44.10	42.3	396	10.66%
2018/11/27	1	44.50	0	0.00	44.45	1	397	0.25%
2018/11/26	46	44.58	2	44.50	44.40	44	404	10.88%
2018/11/23	21	43.39	1	44.45	44.45	20	403	4.96%
2018/11/22	35	44.35	0	0.00	44.10	35	406	8.62%
2018/11/19	38	44.06	6	44.30	44.35	32	413	7.74%
2018/11/16	44	43.89	1	44.10	44.10	43	419	10.26%
2018/11/15	0	0.00	10	43.90	43.95	-10	420	-2.38%
2018/11/14	2	43.38	19	43.71	43.75	-17	423	-4.01%
2018/11/12	21	42.99	1	43.05	42.85	20	429	4.66%
2018/11/09	5	42.68	46.7	43.45	43.45	-41.7	433	-9.61%
2018/11/08	0	0.00	14	42.95	43.00	-14	436	-3.20%
2018/11/07	2	41.60	1	42.00	42.45	1	429	0.23%
2018/11/06	0	0.00	13	42.00	42.00	-13	430	-3.02%
2018/11/05	0	0.00	3	42.12	42.00	-3	427	-0.70%
2018/11/02	28	41.68	0.1	41.70	41.70	27.9	416	6.69%
2018/11/01	2	40.95	16	41.80	41.80	-14	414	-3.38%
2018/10/31	0	0.00	81	39.44	41.00	-81	402	-20.10%
2018/10/30	0	0.00	46	37.06	37.45	-46	376	-12.22%
2018/10/26	3	35.00	0	0.00	35.80	3	362	0.83%
2018/10/25	3	35.67	22	37.33	35.00	-19	352	-5.40%
2018/10/24	0	0.00	25	38.50	38.50	-25	352	-7.09%
2018/10/23	2	37.95	0	0.00	38.20	2	359	0.56%
2018/10/22	1	39.70	0	0.00	39.60	1	353	0.28%
2018/10/19	6	39.25	0	0.00	40.00	6	354	1.69%
2018/10/18	0	0.00	1	40.35	40.35	-1	351	-0.28%
2018/10/17	23	39.94	75	40.32	39.60	-52	351	-14.79%
2018/10/15	5	41.95	0	0.00	41.85	5	334	1.49%
2018/10/12	2	42.35	30	41.70	42.85	-28	335	-8.33%
2018/10/11	8	42.56	0	0.00	42.75	8	340	2.35%
2018/10/09	3	46.40	8	47.51	45.20	-5	334	-1.50%
2018/10/08	1	49.00	0	0.00	49.00	1	322	0.31%
2018/10/05	4	49.53	1.7	49.72	49.60	2.3	318	0.72%
2018/10/04	5	50.90	5	51.30	51.20	0	311	0.00%
2018/10/03	1	51.20	0	0.00	51.20	1	312	0.32%
2018/10/02	28	51.73	1.8	51.60	51.60	26.2	312	8.38%
2018/10/01	2	52.05	2	52.10	52.10	0	312	0.00%
2018/09/28	4	52.35	0	0.00	52.50	4	312	1.28%
2018/09/27	0	0.00	10	52.30	52.40	-10	310	-3.22%
2018/09/26	2	52.00	2	52.30	52.30	0	308	0.00%
2018/09/25	1	52.50	2	52.40	52.40	-1	308	-0.32%
2018/09/21	0	0.00	81	52.49	52.60	-81	307	-26.31%
2018/09/20	3	51.83	5	51.48	51.20	-2	300	-0.67%
2018/09/19	50	52.35	5	52.48	52.50	45	298	15.05%
2018/09/18	10	52.90	1	52.90	52.70	9	293	3.07%
2018/09/17	1.3	52.44	35	53.33	53.10	-33.7	288	-11.67%
2018/09/14	2	52.85	5	52.88	53.00	-3	284	-1.06%
2018/09/13	2	51.90	59	52.03	52.60	-57	279	-20.40%
2018/09/12	4	51.48	9.1	51.37	50.90	-5.1	264	-1.93%
2018/09/11	1	50.30	1	51.80	51.60	0	265	0.00%
2018/09/10	3	50.15	3	50.50	50.50	0	266	0.00%
2018/09/07	22.3	51.59	3	51.20	51.20	19.3	268	7.19%
2018/09/06	16	51.26	2	51.85	51.70	14	267	5.23%
2018/09/05	30	51.79	2	51.80	51.80	28	284	9.85%
2018/09/04	4	51.80	0	0.00	52.10	4	294	1.36%
2018/09/03	8	52.19	1	52.20	52.20	7	297	2.35%
2018/08/31	1	51.30	1.2	52.25	52.90	-0.2	298	-0.07%
2018/08/30	2	51.95	4	51.85	51.70	-2	294	-0.68%
2018/08/29	4	51.95	2	52.40	52.40	2	298	0.67%
2018/08/28	2	51.50	4	52.08	52.10	-2	302	-0.66%
2018/08/27	0	0.00	8	50.98	52.00	-8	310	-2.57%
2018/08/24	2	50.30	10	50.30	50.00	-8	311	-2.57%
2018/08/23	5	50.44	10	50.84	50.90	-5	329	-1.52%
2018/08/22	3	50.12	6	50.45	50.50	-3	331	-0.90%
2018/08/21	2	50.20	2	50.30	50.20	0	332	0.00%
2018/08/20	3	49.57	5	49.85	49.80	-2	329	-0.61%
2018/08/17	5	49.03	6	49.43	49.65	-1	331	-0.30%
2018/08/16	6	47.32	3	48.07	48.80	3	327	0.91%
2018/08/15	1	46.75	38	47.01	47.50	-37	325	-11.36%
2018/08/14	0	0.00	4	46.50	47.00	-4	327	-1.22%
2018/08/13	8	44.76	1	45.35	46.50	7	345	2.03%
2018/08/09	1	45.90	0	0.00	45.90	1	365	0.27%
2018/08/08	0	0.00	1	46.20	46.15	-1	367	-0.27%
2018/08/07	1	46.25	0	0.00	46.15	1	373	0.27%
2018/08/06	0	0.00	2	47.50	47.35	-2	375	-0.53%
2018/08/03	2	46.85	0	0.00	47.30	2	379	0.53%
2018/08/02	21	46.54	0	0.00	46.50	21	380	5.51%
2018/08/01	1	46.20	0	0.00	46.65	1	383	0.26%
2018/07/31	1	46.60	0	0.00	46.05	1	387	0.26%
2018/07/30	32	50.53	31	50.47	50.70	1	382	0.26%
2018/07/27	3	49.33	2	49.58	49.70	1	375	0.27%
2018/07/26	3	49.05	0	0.00	49.00	3	374	0.80%
2018/07/25	30	49.34	0	0.00	49.30	30	382	7.84%
2018/07/20	2	49.90	0	0.00	49.45	2	408	0.49%
2018/07/19	5	50.40	4	49.90	49.90	1	418	0.24%
2018/07/18	1	50.40	10	50.47	51.00	-9	423	-2.12%
2018/07/17	2	49.05	21	48.99	48.85	-19	429	-4.42%
2018/07/16	6	47.78	14	48.39	48.60	-8	435	-1.84%
2018/07/12	1	46.75	1	46.80	46.80	0	485	0.00%
2018/07/11	3	45.53	0	0.00	45.50	3	524	0.57%
2018/07/10	0.3	46.10	0	0.00	46.35	0.3	556	0.04%
2018/07/09	48	45.72	27	45.76	45.65	21	576	3.64%
2018/07/06	3	46.35	1	46.85	47.35	2	575	0.35%
2018/07/05	1.2	47.25	1	47.55	46.50	0.2	575	0.03%
2018/07/03	3	47.53	3	47.05	47.05	0	584	0.00%
2018/06/29	1.3	47.58	1	47.70	47.60	0.3	590	0.04%
2018/06/28	14	47.85	4	47.45	47.10	10	593	1.69%
2018/06/27	2	48.60	5	48.36	48.15	-3	597	-0.50%
2018/06/26	11	48.16	2	48.90	48.90	9	601	1.50%
2018/06/25	5.4	48.82	1	48.85	48.85	4.4	606	0.73%
2018/06/22	5	48.92	2	48.70	48.70	3	610	0.49%
2018/06/21	32	49.46	0	0.00	49.15	32	609	5.25%
2018/06/20	5	48.77	5	48.65	48.65	0	612	0.00%
2018/06/19	5	49.96	2	49.85	49.40	3	614	0.49%
2018/06/15	5	50.72	4	50.60	50.60	1	617	0.16%
2018/06/14	7	50.47	14	50.51	50.60	-7	618	-1.13%
2018/06/13	8	50.98	11	50.75	50.40	-3	616	-0.49%
2018/06/12	8	47.76	14	47.58	48.80	-6	603	-0.99%
2018/06/11	5	46.12	6	46.12	46.15	-1	593	-0.17%
2018/06/08	4	45.66	2	46.00	46.00	2	596	0.34%
2018/06/07	1	45.65	2	45.80	45.80	-1	594	-0.17%
2018/06/06	3	45.50	5	45.53	45.65	-2	593	-0.34%
2018/06/05	3	44.82	0	0.00	45.45	3	597	0.50%
2018/06/04	0	0.00	3	44.80	45.95	-3	590	-0.51%
2018/06/01	2.1	42.80	0	0.00	42.90	2.1	579	0.36%
2018/05/31	12	42.98	0.6	42.90	43.20	11.4	583	1.96%
2018/05/30	12	43.40	6	43.12	43.10	6	567	1.06%
2018/05/29	2	45.00	1	44.70	44.65	1	561	0.18%
2018/05/28	3	45.27	4	45.00	45.10	-1	561	-0.18%
2018/05/25	9	45.02	4	45.10	45.00	5	565	0.88%
2018/05/24	3	46.27	1	45.80	45.90	2	562	0.36%
2018/05/23	1	46.15	0	0.00	46.40	1	561	0.18%
2018/05/21	2	46.00	10	48.83	49.10	-8	562	-1.42%
2018/05/18	13	46.77	0	0.00	46.00	13	546	2.38%
2018/05/17	17	48.62	0	0.00	48.50	17	532	3.19%
2018/05/16	6	49.40	0	0.00	49.05	6	532	1.13%
2018/05/15	1	49.50	1	49.75	49.45	0	545	0.00%
2018/05/14	0	0.00	1	50.20	49.65	-1	567	-0.18%
2018/05/11	1	48.90	0	0.00	48.95	1	569	0.18%
2018/05/08	7	49.97	0	0.00	49.85	7	576	1.21%
2018/05/07	2	49.45	0	0.00	49.35	2	577	0.35%
2018/05/04	5	49.93	2	49.80	49.75	3	582	0.51%
2018/05/02	0	0.00	62	51.82	51.20	-62	606	-10.22%
2018/04/30	2	51.85	4	52.90	52.50	-2	603	-0.33%
2018/04/27	1	50.20	0	0.00	50.00	1	592	0.17%
2018/04/26	10	50.00	6	49.75	49.30	4	591	0.68%
2018/04/25	3	49.32	2	50.08	50.40	1	601	0.17%
2018/04/24	0	0.00	1	48.85	49.15	-1	618	-0.16%
2018/04/23	9	50.40	4	50.30	49.35	5	627	0.80%
2018/04/20	1	50.50	0	0.00	49.85	1	652	0.15%
2018/04/19	5	50.00	4	50.66	51.00	1	647	0.15%
2018/04/18	4	50.08	0	0.00	49.80	4	622	0.64%
2018/04/17	35	50.14	35	50.54	53.00	0	611	0.00%
2018/04/16	21	52.85	65	53.09	51.50	-44	580	-7.58%
2018/04/13	121	56.53	5	56.16	55.90	116	559	20.74%	大買/鉅額交易
2018/04/12	20	58.48	1	58.40	58.00	19	558	3.40%
2018/04/11	3	58.73	0	0.00	58.50	3	568	0.53%
2018/04/03	0	0.00	3	60.00	60.00	-3	598	-0.50%
2018/04/02	0	0.00	2	60.35	60.40	-2	600	-0.33%
2018/03/31	0	0.00	9	59.50	60.00	-9	602	-1.49%
2018/03/30	5	58.56	0	0.00	58.90	5	606	0.82%
2018/03/29	2	58.70	0	0.00	58.70	2	613	0.33%
2018/03/28	6	58.98	0	0.00	58.80	6	654	0.92%
2018/03/26	2	60.00	0	0.00	59.90	2	649	0.31%
2018/03/23	1	60.20	3	60.17	60.20	-2	649	-0.31%
2018/03/22	5	61.70	6	63.20	61.80	-1	649	-0.15%
2018/03/21	20	60.40	4	61.80	62.40	16	646	2.47%
2018/03/20	14	59.84	0	0.00	60.10	14	645	2.17%
2018/03/19	10	60.40	0	0.00	60.50	10	642	1.56%
2018/03/16	8	60.60	0	0.00	60.40	8	640	1.25%
2018/03/15	2	61.70	1	62.30	61.60	1	649	0.15%
2018/03/14	5	61.56	0	0.00	62.10	5	666	0.75%
2018/03/13	1	63.00	1	63.00	62.60	0	667	0.00%
2018/03/09	0	0.00	2	63.00	63.10	-2	733	-0.27%
2018/03/08	0	0.00	1	63.10	63.00	-1	737	-0.14%
2018/03/06	22	64.60	20	64.45	63.40	2	762	0.26%
2018/03/05	0	0.00	1	63.10	63.40	-1	817	-0.12%
2018/03/02	0	0.00	2	63.10	63.40	-2	863	-0.23%
2018/03/01	0	0.00	2	63.25	63.50	-2	873	-0.23%
2018/02/27	1	63.20	5	63.42	63.00	-4	875	-0.46%
2018/02/26	0	0.00	1.5	62.30	62.30	-1.5	877	-0.17%
2018/02/23	0	0.00	1	61.80	61.80	-1	885	-0.11%
2018/02/22	1	61.70	0	0.00	61.50	1	903	0.11%
2018/02/21	3	61.07	3	61.13	61.70	0	931	0.00%
2018/02/12	7	60.53	0	0.00	60.50	7	940	0.74%
2018/02/09	6	59.55	9	59.72	60.70	-3	954	-0.31%
2018/02/08	0.4	60.50	3	60.77	60.40	-2.6	964	-0.27%
2018/02/07	16	60.96	10	61.20	60.60	6	984	0.61%
2018/02/06	16	59.49	19	58.19	57.20	-3	988	-0.30%
2018/02/05	41	61.34	9	61.34	61.90	32	975	3.28%
2018/02/02	2	61.90	0	0.00	61.80	2	982	0.20%
2018/02/01	1	62.00	0	0.00	61.80	1	990	0.10%
2018/01/31	22	61.93	5	62.02	61.60	17	1,017	1.67%
2018/01/30	5	62.70	5	62.08	62.20	0	1,020	0.00%
2018/01/29	0	0.00	2	63.05	62.10	-2	1,026	-0.19%
2018/01/26	13	62.08	6	62.03	61.80	7	1,034	0.68%
2018/01/25	8	62.45	1	63.90	63.00	7	1,025	0.68%
2018/01/24	1	64.00	0	0.00	65.00	1	1,046	0.10%
2018/01/23	0	0.00	8	64.41	64.10	-8	1,052	-0.76%
2018/01/22	4	65.00	0	0.00	65.00	4	1,063	0.38%
2018/01/19	2	65.30	83	65.58	64.40	-81	1,079	-7.51%
2018/01/18	32	64.99	17	66.25	66.40	15	1,136	1.32%
2018/01/17	85	62.62	4	63.23	64.70	81	1,193	6.79%
2018/01/16	22	63.19	27.6	64.49	62.80	-5.6	1,179	-0.48%
2018/01/15	1	66.30	44	66.50	66.00	-43	1,151	-3.74%
2018/01/12	6	66.12	93	66.36	66.10	-87	1,156	-7.53%
2018/01/11	6	66.28	17	66.96	66.90	-11	1,165	-0.94%
2018/01/10	1	65.90	0	0.00	65.10	1	1,182	0.08%
2018/01/09	10	66.09	9	66.73	65.40	1	1,188	0.08%
2018/01/08	14	66.40	8	67.35	66.60	6	1,203	0.50%
2018/01/05	1	65.20	3	65.40	65.30	-2	1,224	-0.16%
2018/01/04	1	61.50	44	64.27	65.00	-43	1,231	-3.49%
2018/01/03	1	61.20	8	61.44	61.20	-7	1,237	-0.57%