百和興業-KY (8404)-新加坡商瑞銀券商分點個股進出

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
19.55
漲跌
▲0.55
漲幅
+2.89%
成交量
958張
產業
上市其他類股
97人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

百和興業-KY (8404)籌碼相關－新加坡商瑞銀券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	59	19.48	39	19.49	19.55	20	563	3.55%
2024/04/16	11	18.87	7	18.99	19.00	4	559	0.72%
2024/04/15	72	19.27	18	19.42	19.30	54	554	9.74%
2024/04/12	7	18.84	20	18.83	18.75	-13	538	-2.41%
2024/04/11	31	18.97	7	19.03	19.00	24	537	4.46%
2024/04/10	39	19.08	30	19.02	19.10	9	538	1.67%
2024/04/09	41	18.83	27	18.77	18.80	14	535	2.61%
2024/04/08	14	18.39	10	18.45	18.40	4	531	0.75%
2024/04/03	13	18.39	7	18.41	18.30	6	533	1.13%
2024/04/02	11	18.50	4	18.45	18.40	7	531	1.32%
2024/04/01	25	18.49	15	18.50	18.40	10	530	1.89%
2024/03/29	11	18.43	0	0.00	18.40	11	529	2.08%
2024/03/28	0	0.00	2	18.45	18.40	-2	527	-0.38%
2024/03/27	2	18.43	7	18.45	18.40	-5	527	-0.95%
2024/03/26	8	18.63	12	18.69	18.35	-4	528	-0.76%
2024/03/25	7	18.48	12	18.40	18.35	-5	527	-0.95%
2024/03/22	1	18.45	10	18.40	18.45	-9	530	-1.70%
2024/03/21	0	0.00	10	18.25	18.20	-10	531	-1.88%
2024/03/20	1	18.15	23	18.02	18.10	-22	538	-4.08%
2024/03/19	6	18.28	25	18.28	18.15	-19	540	-3.51%
2024/03/18	6	18.26	21	18.23	18.30	-15	541	-2.77%
2024/03/15	7	18.34	27	18.37	18.20	-20	545	-3.67%
2024/03/14	36	18.56	29	18.57	18.60	7	540	1.29%
2024/03/13	8	18.64	10	18.61	18.45	-2	538	-0.37%
2024/03/12	6	18.70	6	18.83	18.70	0	540	0.00%
2024/03/11	20	18.58	18	18.53	18.45	2	540	0.37%
2024/03/08	17	18.46	118	18.43	18.45	-101	542	-18.61%	大賣/鉅額交易
2024/03/07	17	18.81	27	18.83	18.75	-10	537	-1.86%
2024/03/06	58	18.93	8	19.00	18.85	50	551	9.06%
2024/03/05	1	19.50	26	19.32	19.25	-25	547	-4.57%
2024/03/04	4	19.50	21	19.46	19.45	-17	545	-3.12%
2024/03/01	9	19.50	13	19.55	19.50	-4	538	-0.74%
2024/02/29	8	19.63	43	19.41	19.75	-35	533	-6.56%
2024/02/27	5	19.75	23	19.79	19.65	-18	520	-3.46%
2024/02/26	24	19.83	65	19.91	19.90	-41	516	-7.94%
2024/02/23	140	20.14	26	20.18	20.15	114	503	22.65%	大買/鉅額交易
2024/02/22	61	20.11	45	20.11	20.10	16	487	3.28%
2024/02/21	135	19.65	62	19.81	20.05	73	466	15.66%	大買/
2024/02/20	165	19.98	143	19.94	19.50	22	443	4.97%	大買/大賣/
2024/02/19	133	18.87	16	18.99	19.10	117	410	28.50%	大買/鉅額交易
2024/02/16	38	18.38	17	18.26	18.65	21	395	5.31%
2024/02/15	65	18.23	0	0.00	18.25	65	382	16.98%
2024/02/05	0	0.00	24	17.81	17.65	-24	373	-6.42%
2024/02/02	11	18.01	22	17.95	17.95	-11	367	-2.99%
2024/02/01	10	18.10	4	17.98	18.05	6	361	1.66%
2024/01/31	22	18.05	3	18.03	17.95	19	358	5.30%
2024/01/30	11	18.25	8	18.26	18.15	3	346	0.87%
2024/01/29	0	0.00	20	18.21	18.15	-20	337	-5.93%
2024/01/26	1	18.40	11	18.34	18.35	-10	331	-3.02%
2024/01/25	0	0.00	53	18.56	18.50	-53	321	-16.48%
2024/01/24	9	19.58	9	19.23	19.50	0	264	0.00%
2024/01/23	1	18.55	14	18.83	19.15	-13	253	-5.12%
2024/01/22	4	18.46	0	0.00	18.40	4	248	1.61%
2024/01/19	0	0.00	17	18.18	18.25	-17	247	-6.87%
2024/01/18	5	18.24	2	18.28	18.25	3	246	1.22%
2024/01/17	0	0.00	12	18.26	18.35	-12	245	-4.88%
2024/01/16	0	0.00	33	18.54	18.25	-33	242	-13.63%
2024/01/12	0	0.00	14	18.89	18.90	-14	228	-6.13%
2024/01/10	4	19.51	26	19.00	19.50	-22	220	-9.97%
2024/01/09	0	0.00	9	18.81	18.75	-9	210	-4.29%
2024/01/08	1	18.75	10	18.83	18.85	-9	208	-4.32%
2024/01/05	0	0.00	7	18.94	18.95	-7	206	-3.39%
2024/01/04	0	0.00	8	19.06	18.95	-8	204	-3.91%
2024/01/03	0	0.00	23	19.25	19.20	-23	201	-11.39%
2024/01/02	0	0.00	6	19.70	19.60	-6	195	-3.06%
2023/12/29	0	0.00	3	19.83	19.80	-3	194	-1.54%
2023/12/28	4	19.89	9	19.84	19.90	-5	190	-2.63%
2023/12/27	0	0.00	14	19.90	19.95	-14	188	-7.44%
2023/12/26	0	0.00	6	19.87	19.90	-6	186	-3.21%
2023/12/25	0	0.00	9	19.87	19.80	-9	185	-4.85%
2023/12/22	0	0.00	1	19.95	19.95	-1	183	-0.54%
2023/12/20	1	20.00	3	19.95	20.10	-2	179	-1.11%
2023/12/19	0	0.00	8	19.96	19.95	-8	176	-4.54%
2023/12/18	1	20.05	8	20.05	20.00	-7	173	-4.04%
2023/12/15	11	19.99	19	20.01	20.05	-8	170	-4.70%
2023/12/14	0	0.00	7	20.11	20.05	-7	159	-4.38%
2023/12/13	0	0.00	15	20.24	20.10	-15	153	-9.79%
2023/12/12	0	0.00	11	20.24	20.30	-11	149	-7.34%
2023/12/11	3	20.48	0	0.00	20.40	3	146	2.05%
2023/12/08	18	20.48	2	20.48	20.55	16	146	10.91%
2023/12/07	26	20.45	0	0.00	20.55	26	142	18.26%
2023/12/06	1	20.60	1	20.50	20.50	0	137	0.00%
2023/12/04	9	20.75	0	0.00	20.75	9	134	6.68%
2023/12/01	21	21.49	11	21.32	20.80	10	130	7.69%
2023/11/30	13	22.28	0	0.00	22.30	13	108	12.01%
2023/11/29	1	21.80	0	0.00	21.95	1	94	1.05%
2023/11/27	1.2	21.24	0	0.00	20.90	1.2	86	1.40%
2023/11/23	1	20.75	0	0.00	20.85	1	86	1.16%
2023/11/22	0	0.00	2	20.75	20.90	-2	84	-2.36%
2023/11/21	1	20.80	0	0.00	21.00	1	84	1.18%
2023/11/20	2	20.65	0	0.00	20.80	2	85	2.34%
2023/11/17	9	20.74	0	0.00	20.95	9	85	10.52%
2023/11/16	9	20.78	0	0.00	20.85	9	83	10.75%
2023/11/15	2	20.85	0	0.00	20.90	2	82	2.41%
2023/11/14	0	0.00	2	20.70	20.70	-2	83	-2.39%
2023/11/13	3	20.25	2	20.43	20.35	1	84	1.18%
2023/11/10	9	20.84	0	0.00	20.85	9	80	11.17%
2023/11/09	7	20.90	0	0.00	21.00	7	78	8.88%
2023/11/08	6	21.02	0	0.00	21.10	6	79	7.53%
2023/11/07	7	20.68	0	0.00	20.85	7	78	8.87%
2023/11/03	0	0.00	2	20.85	20.80	-2	79	-2.52%
2023/11/02	0	0.00	6	20.82	21.20	-6	83	-7.19%
2023/10/31	3	20.58	1	20.60	20.40	2	84	2.36%
2023/10/30	0	0.00	1	20.70	20.60	-1	89	-1.12%
2023/10/27	2	20.60	0	0.00	20.70	2	93	2.15%
2023/10/26	6	20.59	0	0.00	20.65	6	93	6.45%
2023/10/25	0	0.00	5	20.70	20.75	-5	92	-5.39%
2023/10/24	2	20.75	2	20.88	20.60	0	93	0.00%
2023/10/20	0	0.00	1	21.15	21.15	-1	102	-0.98%
2023/10/19	1	21.50	4	21.50	21.45	-3	107	-2.79%
2023/10/17	1	20.85	0	0.00	21.15	1	114	0.87%
2023/10/13	0	0.00	3	21.38	21.15	-3	117	-2.56%
2023/10/11	5	20.94	1	20.80	20.95	4	121	3.28%
2023/09/26	0	0.00	1	21.00	20.85	-1	142	-0.70%
2023/09/25	0	0.00	1	21.40	21.20	-1	146	-0.68%
2023/09/20	0	0.00	6	22.06	21.85	-6	146	-4.08%
2023/09/19	0	0.00	2	21.78	21.55	-2	146	-1.37%
2023/09/15	1	21.90	10	21.97	22.00	-9	149	-6.03%
2023/09/13	2	21.40	9	21.59	21.65	-7	148	-4.70%
2023/09/12	0	0.00	2	21.15	21.15	-2	144	-1.38%
2023/09/11	0	0.00	1	21.00	20.85	-1	148	-0.67%
2023/09/07	3	21.35	0	0.00	21.35	3	148	2.02%
2023/09/06	0	0.00	1	20.90	20.65	-1	146	-0.68%
2023/09/01	0	0.00	3	21.08	21.05	-3	151	-1.98%
2023/08/31	0	0.00	1	21.35	21.10	-1	152	-0.66%
2023/08/30	0	0.00	1	21.35	21.40	-1	155	-0.64%
2023/08/24	1	21.15	0	0.00	21.20	1	167	0.60%
2023/08/23	1	20.45	0	0.00	20.80	1	165	0.61%
2023/08/22	4	20.28	0	0.00	20.25	4	163	2.44%
2023/08/21	6	20.32	0	0.00	20.25	6	166	3.61%
2023/08/18	0	0.00	2	20.40	20.20	-2	166	-1.20%
2023/08/16	0	0.00	2	20.20	20.15	-2	164	-1.22%
2023/08/15	0	0.00	4	20.13	20.15	-4	165	-2.42%
2023/08/10	0	0.00	3	20.00	19.95	-3	170	-1.76%
2023/08/09	5	20.01	14	20.03	20.05	-9	173	-5.20%
2023/08/08	0	0.00	18	19.98	20.00	-18	172	-10.44%
2023/08/07	1	20.35	0	0.00	20.35	1	172	0.58%
2023/08/02	27	20.58	1	20.65	20.40	26	174	14.94%
2023/08/01	1	21.00	8	20.92	20.85	-7	171	-4.09%
2023/07/31	2	21.23	15	21.20	21.10	-13	168	-7.73%
2023/07/28	1	21.35	8	21.32	21.35	-7	167	-4.18%
2023/07/27	0	0.00	13	21.42	21.55	-13	167	-7.77%
2023/07/26	0	0.00	12	21.53	21.30	-12	166	-7.21%
2023/07/25	15	21.91	9	22.11	21.95	6	162	3.69%
2023/07/24	1	21.50	18	21.59	21.50	-17	157	-10.77%
2023/07/21	0	0.00	9	22.12	22.00	-9	154	-5.84%
2023/07/19	1	22.70	9	22.63	22.60	-8	151	-5.28%
2023/07/17	14	22.89	0	0.00	22.90	14	151	9.21%
2023/07/14	1	22.70	1	22.90	22.90	0	151	0.00%
2023/07/13	0	0.00	12	22.59	22.60	-12	148	-8.11%
2023/07/11	0	0.00	10	23.44	23.45	-10	139	-7.19%
2023/07/06	1	23.85	1	24.00	24.00	0	134	0.00%
2023/07/04	0	0.00	13	23.98	23.95	-13	131	-9.89%
2023/06/21	5	24.64	0	0.00	24.75	5	121	4.11%
2023/06/19	7	24.58	2	24.60	24.70	5	122	4.09%
2023/06/15	0	0.00	12	24.56	24.70	-12	119	-10.05%
2023/06/12	6	24.81	0	0.00	24.80	6	118	5.08%
2023/06/09	10	24.87	1	24.95	24.90	9	116	7.70%
2023/06/08	3	24.88	0	0.00	24.75	3	115	2.60%
2023/06/06	4	24.59	0	0.00	24.50	4	117	3.40%
2023/06/05	1	24.40	0	0.00	24.60	1	117	0.85%
2023/06/02	1	25.00	1	24.90	24.55	0	114	0.00%
2023/05/30	1	25.15	0	0.00	25.10	1	109	0.91%
2023/05/26	3	25.22	0	0.00	25.15	3	110	2.71%
2023/05/25	15	25.08	0	0.00	25.20	15	110	13.55%
2023/05/23	0	0.00	3	24.77	24.80	-3	108	-2.76%
2023/05/22	0	0.00	1	24.90	24.90	-1	108	-0.93%
2023/05/19	0	0.00	5	24.88	24.95	-5	108	-4.60%
2023/05/18	4	25.13	0	0.00	25.10	4	109	3.66%
2023/05/17	6	24.60	7	24.70	25.05	-1	109	-0.92%
2023/05/16	0	0.00	3	23.98	24.10	-3	106	-2.81%
2023/05/15	0	0.00	17	23.91	23.80	-17	110	-15.37%
2023/05/12	1	24.50	5	24.57	24.45	-4	116	-3.43%
2023/05/11	1	25.00	6	24.93	24.80	-5	115	-4.34%
2023/05/09	4	25.61	1	25.60	25.60	3	111	2.70%
2023/05/08	9	25.67	0	0.00	25.60	9	114	7.89%
2023/04/26	0	0.00	1	25.50	25.65	-1	113	-0.88%
2023/04/25	0	0.00	4	25.36	25.55	-4	111	-3.59%
2023/04/24	1	25.70	8	25.53	25.55	-7	110	-6.35%
2023/04/21	0	0.00	4	26.18	25.95	-4	107	-3.73%
2023/04/19	0	0.00	3	26.58	26.65	-3	104	-2.87%
2023/04/14	0	0.00	1	26.85	26.90	-1	103	-0.97%
2023/03/28	5	27.17	0	0.00	27.30	5	103	4.84%
2023/03/17	0	0.00	3	26.62	26.85	-3	105	-2.85%
2023/03/16	4	26.64	8	26.61	26.50	-4	104	-3.82%
2023/03/15	0	0.00	3	27.12	26.90	-3	102	-2.92%
2023/03/13	2	27.35	1	27.60	27.65	1	102	0.98%
2023/03/10	3	27.60	0	0.00	27.75	3	101	2.95%
2023/03/08	4	28.10	1	28.10	28.20	3	99	3.02%
2023/03/07	0	0.00	1	28.30	28.25	-1	98	-1.02%
2023/03/06	7	27.94	0	0.00	28.25	7	96	7.22%
2023/03/03	3	27.95	0	0.00	27.80	3	96	3.11%
2023/03/02	0	0.00	1	28.00	27.85	-1	95	-1.05%
2023/02/24	0	0.00	3	27.90	27.90	-3	92	-3.24%
2023/02/23	1	28.05	0	0.00	27.90	1	90	1.10%
2023/02/22	5	27.99	0	0.00	28.00	5	91	5.45%
2023/02/21	2	28.10	0	0.00	28.10	2	90	2.20%
2023/02/20	2	28.08	0	0.00	28.10	2	90	2.20%
2023/02/17	2	28.15	0	0.00	28.15	2	90	2.20%
2023/02/16	0	0.00	1	28.15	28.15	-1	90	-1.10%
2023/02/15	0	0.00	1	28.20	28.30	-1	89	-1.11%
2023/02/14	0	0.00	12	28.08	28.40	-12	88	-13.49%
2023/02/13	2	28.58	4	28.14	28.55	-2	86	-2.30%
2023/02/10	5	27.65	5	27.14	28.10	0	81	0.00%
2023/02/09	2	26.75	0	0.00	26.70	2	72	2.76%
2023/02/08	3	26.78	0	0.00	26.90	3	72	4.17%
2023/02/06	4	26.79	0	0.00	26.80	4	68	5.86%
2023/02/03	2	26.80	0	0.00	27.00	2	65	3.04%
2023/02/02	2	26.60	0	0.00	26.80	2	65	3.06%
2023/02/01	1	26.70	0	0.00	26.65	1	65	1.52%
2023/01/31	2	26.50	0	0.00	26.75	2	69	2.88%
2023/01/09	0	0.00	1	26.50	26.65	-1	90	-1.10%
2023/01/05	2	26.50	0	0.00	26.55	2	95	2.10%
2023/01/03	0	0.00	1	26.25	26.20	-1	96	-1.03%
2022/12/21	0	0.00	1	26.15	26.20	-1	102	-0.97%
2022/12/20	2	26.28	0	0.00	25.95	2	103	1.94%
2022/12/19	1	26.20	1	26.25	26.15	0	104	0.00%
2022/12/16	0	0.00	37	26.45	26.35	-37	105	-35.21%
2022/12/15	0	0.00	12	27.15	27.05	-12	109	-10.92%
2022/12/14	0	0.00	4	27.28	27.40	-4	111	-3.60%
2022/12/13	2	26.35	0	0.00	26.55	2	110	1.80%
2022/12/07	0	0.00	1	26.85	26.90	-1	112	-0.89%
2022/12/01	3	26.35	0	0.00	26.40	3	116	2.58%
2022/11/29	1	26.45	0	0.00	26.65	1	116	0.86%
2022/11/23	1	26.10	0	0.00	26.15	1	119	0.84%
2022/11/18	1	26.65	0	0.00	26.85	1	122	0.82%
2022/11/15	31	27.24	3	27.30	27.40	28	122	22.88%
2022/11/14	0	0.00	2	27.00	26.90	-2	122	-1.63%
2022/11/09	0	0.00	2	26.25	26.25	-2	127	-1.57%
2022/11/08	0	0.00	1	26.55	26.20	-1	129	-0.77%
2022/11/02	1	25.60	0	0.00	25.55	1	132	0.76%
2022/11/01	0	0.00	1	25.35	25.55	-1	132	-0.76%
2022/10/28	0	0.00	1	25.40	25.20	-1	136	-0.73%
2022/10/27	2	25.30	0	0.00	25.35	2	140	1.42%
2022/10/26	5	25.31	10	25.31	25.15	-5	141	-3.53%
2022/10/25	11	26.10	0	0.00	25.25	11	144	7.62%
2022/10/24	0	0.00	1	26.65	26.70	-1	142	-0.70%
2022/10/21	7	25.55	6	25.55	26.05	1	146	0.68%
2022/10/20	0	0.00	4	26.38	26.35	-4	145	-2.74%
2022/10/19	1	27.55	3	27.47	27.20	-2	150	-1.33%
2022/10/18	9	26.49	2	28.08	27.65	7	150	4.67%
2022/10/17	7	26.16	5	26.27	27.20	2	147	1.35%
2022/10/14	3	27.65	6	27.63	27.65	-3	143	-2.09%
2022/10/13	4	26.61	4	26.91	27.50	0	145	0.00%
2022/10/12	1	26.90	0	0.00	27.50	1	142	0.70%
2022/10/05	0	0.00	1	28.85	28.60	-1	148	-0.67%
2022/09/30	1	29.05	0	0.00	29.25	1	151	0.66%
2022/09/29	0	0.00	1	29.65	29.00	-1	153	-0.65%
2022/09/28	0	0.00	1	29.20	29.50	-1	156	-0.64%
2022/09/26	0	0.00	2	29.68	29.95	-2	158	-1.26%
2022/09/23	1	30.35	0	0.00	30.05	1	158	0.63%
2022/09/22	7	30.71	3	31.05	30.60	4	159	2.51%
2022/09/21	1	31.05	0	0.00	31.45	1	154	0.65%
2022/09/16	0	0.00	1	31.40	31.40	-1	158	-0.63%
2022/09/14	7	31.62	0	0.00	31.45	7	164	4.26%
2022/09/13	13	31.59	0	0.00	31.70	13	165	7.85%
2022/09/12	3	31.40	2	31.65	31.45	1	165	0.61%
2022/09/08	2	31.35	0	0.00	31.55	2	164	1.21%
2022/09/07	4	31.00	8	31.45	31.45	-4	168	-2.37%
2022/09/06	0	0.00	2	31.90	31.40	-2	169	-1.18%
2022/09/05	2	31.20	17	31.86	31.90	-15	170	-8.82%
2022/09/02	0	0.00	2	31.55	32.00	-2	169	-1.18%
2022/08/31	0	0.00	1	31.25	31.80	-1	167	-0.60%
2022/08/30	0	0.00	2	31.30	31.45	-2	167	-1.19%
2022/08/29	4	30.74	1	31.00	30.90	3	167	1.79%
2022/08/26	8	31.31	1	31.50	31.55	7	166	4.19%
2022/08/25	16	31.20	0	0.00	31.30	16	166	9.63%
2022/08/24	6	30.93	0	0.00	31.25	6	164	3.65%
2022/08/23	16	30.59	4	31.15	31.15	12	165	7.27%
2022/08/22	12	31.04	0	0.00	31.25	12	165	7.25%
2022/08/19	9	30.81	0	0.00	31.50	9	164	5.47%
2022/08/18	5	31.06	4	31.15	30.90	1	163	0.61%
2022/08/17	14	30.58	7	31.13	30.90	7	163	4.29%
2022/08/15	2	30.50	8	30.14	30.95	-6	162	-3.69%
2022/08/12	14	29.30	4	28.80	29.55	10	161	6.21%
2022/08/11	3	28.55	9	28.56	28.80	-6	161	-3.73%
2022/08/10	0	0.00	2	28.25	28.45	-2	161	-1.24%
2022/08/09	1	28.20	2	28.35	28.65	-1	161	-0.62%
2022/08/08	1	28.20	1	28.15	28.50	0	161	0.00%
2022/08/05	4	28.39	4	28.34	28.40	0	163	0.00%
2022/08/04	3	27.90	5	27.83	28.35	-2	163	-1.22%
2022/08/03	0	0.00	14	28.10	28.00	-14	163	-8.58%
2022/08/02	0	0.00	28	28.49	28.50	-28	160	-17.41%
2022/07/29	5	31.45	5	31.52	31.60	0	161	0.00%
2022/07/28	1	31.90	0	0.00	31.40	1	160	0.62%
2022/07/27	0	0.00	12	31.29	32.00	-12	156	-7.69%
2022/07/26	0	0.00	4	31.63	31.05	-4	152	-2.62%
2022/07/22	0	0.00	14	31.34	31.30	-14	148	-9.42%
2022/07/21	6	31.32	0	0.00	31.30	6	151	3.96%
2022/07/20	9	31.31	0	0.00	31.25	9	154	5.84%
2022/07/19	2	31.70	0	0.00	31.50	2	158	1.26%
2022/07/18	1	31.45	3	31.42	31.35	-2	161	-1.24%
2022/07/15	6	31.13	7	31.24	31.20	-1	162	-0.61%
2022/07/14	0	0.00	2	31.80	31.60	-2	161	-1.24%
2022/07/13	4	31.58	0	0.00	32.70	4	161	2.48%
2022/07/12	2	31.80	11	31.99	31.80	-9	165	-5.45%
2022/07/11	0	0.00	3	32.67	32.60	-3	166	-1.80%
2022/07/08	2	32.88	0	0.00	32.70	2	169	1.18%
2022/07/07	6	32.73	6	32.88	32.90	0	173	0.00%
2022/07/06	10	33.86	6	33.39	33.00	4	178	2.24%
2022/07/05	4	34.63	2	34.65	34.80	2	176	1.13%
2022/07/04	2	34.35	6	34.70	34.50	-4	177	-2.25%
2022/07/01	0	0.00	5	34.42	34.00	-5	179	-2.79%
2022/06/30	4	33.99	4	34.60	34.05	0	178	0.00%
2022/06/27	3	36.42	0	0.00	36.15	3	185	1.62%
2022/06/24	7	35.90	9	35.98	36.10	-2	185	-1.08%
2022/06/23	10	35.73	8	35.99	35.40	2	185	1.08%
2022/06/21	5	34.49	8	34.56	34.60	-3	182	-1.64%
2022/06/20	0	0.00	15	33.79	33.85	-15	182	-8.23%
2022/06/17	0	0.00	9	34.02	33.95	-9	182	-4.94%
2022/06/16	2	34.55	38	34.63	34.60	-36	183	-19.59%
2022/06/15	17.3	34.43	18	34.28	34.45	-0.7	181	-0.38%
2022/06/14	4	33.83	16	33.92	34.05	-12	182	-6.59%
2022/06/13	1	33.90	12	33.90	34.25	-11	185	-5.92%
2022/06/10	1	34.20	4	34.31	34.55	-3	192	-1.56%
2022/06/09	0	0.00	4	34.43	34.60	-4	198	-2.01%
2022/06/08	0	0.00	2	34.05	34.30	-2	199	-1.00%
2022/06/02	1	34.10	0	0.00	34.20	1	208	0.48%
2022/05/27	1	34.70	0	0.00	34.35	1	220	0.45%
2022/05/23	1	34.00	0	0.00	34.00	1	241	0.41%
2022/05/20	0	0.00	1	34.35	34.10	-1	244	-0.41%
2022/05/19	1	34.50	0	0.00	34.35	1	245	0.41%
2022/05/18	5	34.83	0	0.00	34.95	5	247	2.02%
2022/05/16	2	34.95	1	35.00	34.65	1	251	0.40%
2022/05/13	20	34.48	7	34.29	34.70	13	252	5.15%
2022/05/12	10	34.15	1	34.40	34.30	9	254	3.53%
2022/05/11	11	34.49	2	34.45	34.80	9	254	3.54%
2022/05/10	1	34.30	6	33.89	34.80	-5	258	-1.93%
2022/05/09	9	34.03	2	33.75	34.60	7	262	2.67%
2022/05/06	0	0.00	14	34.86	34.85	-14	256	-5.45%
2022/05/05	5	35.07	0	0.00	35.30	5	261	1.91%
2022/05/04	0	0.00	2	35.10	35.05	-2	260	-0.77%
2022/05/03	2	35.10	2	35.25	35.25	0	265	0.00%
2022/04/29	3	35.55	0	0.00	35.25	3	270	1.11%
2022/04/28	1	35.60	0	0.00	35.75	1	278	0.36%
2022/04/27	2	35.38	11	35.42	35.95	-9	278	-3.23%
2022/04/26	1	35.55	0	0.00	36.10	1	279	0.36%
2022/04/25	2	35.18	8	35.33	36.00	-6	281	-2.13%
2022/04/21	0	0.00	1	36.35	36.50	-1	276	-0.36%
2022/04/18	3	35.70	0	0.00	35.70	3	276	1.09%
2022/04/14	2	36.60	0	0.00	36.35	2	271	0.74%
2022/04/13	14	36.16	4	36.15	36.40	10	268	3.73%
2022/04/12	4	35.60	2	36.10	35.95	2	264	0.76%
2022/04/11	5	35.99	17	36.40	36.55	-12	259	-4.62%
2022/04/08	0	0.00	8	36.48	36.90	-8	257	-3.11%
2022/04/07	4	36.35	8	36.46	36.75	-4	257	-1.55%
2022/04/06	0	0.00	3	36.75	36.75	-3	255	-1.18%
2022/04/01	20	36.18	0	0.00	36.40	20	257	7.76%
2022/03/31	2	36.65	0	0.00	36.65	2	257	0.78%
2022/03/30	2	36.55	1	36.55	36.80	1	259	0.39%
2022/03/29	2	36.48	6	36.48	36.50	-4	256	-1.56%
2022/03/28	2	35.95	9	35.99	36.20	-7	253	-2.76%
2022/03/25	0	0.00	7	35.90	35.85	-7	252	-2.77%
2022/03/24	0	0.00	10	35.82	36.25	-10	253	-3.95%
2022/03/22	6	35.68	0	0.00	35.60	6	263	2.27%
2022/03/21	1	35.70	8	35.45	35.60	-7	270	-2.59%
2022/03/17	1	34.20	0	0.00	34.70	1	276	0.36%
2022/03/16	5	33.91	8	33.89	33.90	-3	275	-1.09%
2022/03/15	7	34.67	22	34.14	34.10	-15	274	-5.47%
2022/03/14	4	35.55	8	35.34	35.15	-4	273	-1.46%
2022/03/10	11	36.14	1	36.10	36.10	10	281	3.56%
2022/03/09	26	35.65	11	35.65	35.70	15	280	5.34%
2022/03/08	10	35.44	19	35.41	35.45	-9	281	-3.20%
2022/03/07	22	35.70	28	35.82	35.65	-6	292	-2.05%
2022/03/04	0	0.00	8	36.50	36.45	-8	330	-2.42%
2022/03/02	0	0.00	8	36.37	36.30	-8	347	-2.30%
2022/03/01	4	36.50	12	36.32	36.30	-8	354	-2.26%
2022/02/25	10	36.31	24	36.14	36.15	-14	363	-3.85%
2022/02/24	16	36.91	8	36.56	36.20	8	366	2.18%
2022/02/23	47	36.22	0	0.00	36.65	47	363	12.92%
2022/02/22	3	35.75	13	35.62	35.75	-10	370	-2.70%
2022/02/21	8	36.31	8	36.14	36.05	0	377	0.00%
2022/02/18	7	36.11	1	36.00	36.30	6	386	1.55%
2022/02/17	0	0.00	1	35.95	35.85	-1	397	-0.25%
2022/02/16	0	0.00	4	35.43	35.85	-4	407	-0.98%
2022/02/15	10	35.30	11	35.21	35.20	-1	417	-0.24%
2022/02/14	3	35.20	9	34.80	35.10	-6	419	-1.43%
2022/02/11	0	0.00	15	35.66	35.55	-15	419	-3.58%
2022/02/10	0	0.00	24	35.68	35.75	-24	418	-5.73%
2022/02/09	0	0.00	18	36.01	36.20	-18	413	-4.36%
2022/02/07	19	35.85	2	35.60	36.50	17	404	4.20%
2022/01/26	0	0.00	1	35.15	35.15	-1	399	-0.25%
2022/01/25	5	35.40	0	0.00	35.20	5	402	1.24%
2022/01/24	10	35.38	0	0.00	35.65	10	401	2.49%
2022/01/21	12	35.51	0	0.00	35.05	12	398	3.01%
2022/01/19	1	35.60	0	0.00	35.55	1	394	0.25%
2022/01/18	14	35.47	0	0.00	35.60	14	395	3.54%
2022/01/17	0	0.00	1	34.85	35.00	-1	394	-0.25%
2022/01/14	15	35.06	6	35.09	35.20	9	396	2.27%
2022/01/13	6	34.75	0	0.00	34.75	6	396	1.51%
2022/01/12	0	0.00	3	34.25	34.30	-3	397	-0.76%
2022/01/11	0	0.00	29	34.48	34.40	-29	399	-7.26%
2022/01/10	0	0.00	2	34.80	34.95	-2	400	-0.50%
2022/01/07	0	0.00	5	34.59	34.65	-5	401	-1.25%
2022/01/06	0	0.00	1	35.00	35.00	-1	401	-0.25%
2022/01/05	0	0.00	1	35.10	35.10	-1	401	-0.25%
2022/01/04	0	0.00	1	35.10	35.10	-1	403	-0.25%
2022/01/03	0	0.00	2	35.33	35.30	-2	403	-0.50%
2021/12/28	3	34.90	0	0.00	34.90	3	413	0.72%
2021/12/21	0	0.00	6	33.69	34.15	-6	421	-1.42%
2021/12/20	0	0.00	52	33.69	33.70	-52	420	-12.35%
2021/12/17	1	33.75	3	33.95	33.95	-2	421	-0.47%
2021/12/16	9	33.63	21	33.55	33.55	-12	420	-2.85%
2021/12/15	0	0.00	135	33.85	33.75	-135	413	-32.63%	大賣/鉅額交易
2021/12/14	0	0.00	58	34.58	34.25	-58	407	-14.23%
2021/12/13	0	0.00	25	34.97	35.05	-25	405	-6.16%
2021/12/10	0	0.00	11	35.02	34.85	-11	406	-2.71%
2021/12/09	5	35.54	0	0.00	35.35	5	408	1.22%
2021/12/08	0	0.00	32	35.41	35.45	-32	408	-7.83%
2021/12/07	10	36.06	32	35.69	35.60	-22	403	-5.46%
2021/12/03	0	0.00	4	34.53	34.50	-4	393	-1.02%
2021/12/01	19	34.29	74	34.16	34.05	-55	392	-14.01%
2021/11/30	576	33.74	205.2	33.68	33.75	370.8	383	96.66%	大買/大賣/鉅額交易
2021/11/29	1	33.90	46	33.69	33.90	-45	341	-13.18%
2021/11/26	0	0.00	37	33.97	33.90	-37	334	-11.06%
2021/11/25	0	0.00	19	35.04	34.55	-19	331	-5.73%
2021/11/24	2	34.18	77	33.93	34.20	-75	341	-21.97%
2021/11/23	3	34.08	88	34.06	34.00	-85	332	-25.59%
2021/11/22	5	34.49	63	34.43	34.45	-58	330	-17.55%
2021/11/19	14	35.26	53	35.28	34.95	-39	326	-11.94%
2021/11/18	5	34.89	79	34.84	35.60	-74	316	-23.40%
2021/11/17	0	0.00	34	33.71	33.70	-34	307	-11.07%
2021/11/16	0	0.00	54	34.24	34.10	-54	301	-17.93%
2021/11/12	0	0.00	60	35.80	35.20	-60	283	-21.19%
2021/11/10	4	36.50	3	35.95	35.95	1	275	0.36%
2021/11/09	0	0.00	1	36.70	36.70	-1	273	-0.37%
2021/11/08	2	36.60	0	0.00	36.50	2	275	0.73%
2021/11/03	2	36.50	1	36.25	36.40	1	297	0.34%
2021/11/02	1	36.70	38	36.52	36.40	-37	299	-12.37%
2021/11/01	1	36.80	37	36.94	36.80	-36	300	-11.98%
2021/10/29	0	0.00	36	37.31	37.45	-36	300	-11.99%
2021/10/28	0	0.00	54	36.85	37.15	-54	305	-17.69%
2021/10/27	8	37.18	45	37.22	37.15	-37	308	-11.98%
2021/10/26	1	38.25	5	37.84	37.75	-4	311	-1.28%
2021/10/25	0	0.00	3	37.27	37.50	-3	307	-0.97%
2021/10/22	0	0.00	43	36.63	36.90	-43	309	-13.89%
2021/10/21	0	0.00	11	37.01	37.00	-11	315	-3.48%
2021/10/20	0	0.00	3	37.08	37.05	-3	316	-0.95%
2021/10/19	0	0.00	12	35.71	36.30	-12	316	-3.79%
2021/10/18	0	0.00	10	35.18	35.00	-10	317	-3.14%
2021/10/15	0	0.00	1	34.50	34.50	-1	324	-0.31%
2021/10/14	3	33.45	6	33.49	33.55	-3	335	-0.89%
2021/10/13	3	33.82	2	33.45	33.55	1	339	0.29%
2021/10/12	7	33.74	16	33.59	33.45	-9	342	-2.63%
2021/10/08	1	33.70	4	34.13	33.80	-3	346	-0.87%
2021/10/07	4	34.26	3	33.80	34.05	1	369	0.27%
2021/10/06	18	33.85	9	34.31	33.50	9	411	2.19%
2021/10/05	9	34.01	12	33.95	34.15	-3	413	-0.73%
2021/10/04	4	35.31	4	35.55	34.90	0	417	0.00%
2021/10/01	3	36.25	21	36.26	36.25	-18	424	-4.24%
2021/09/30	1	36.70	3	37.12	37.10	-2	439	-0.46%
2021/09/29	6	37.00	8	36.98	37.20	-2	456	-0.44%
2021/09/28	7	37.14	1	37.25	37.50	6	467	1.28%
2021/09/27	2	37.50	0	0.00	37.70	2	476	0.42%
2021/09/24	3	37.48	0	0.00	37.35	3	493	0.61%
2021/09/23	2	37.58	3	37.63	37.60	-1	504	-0.20%
2021/09/22	3	37.33	14	37.55	37.10	-11	519	-2.12%
2021/09/17	4	38.95	7	38.74	39.20	-3	528	-0.57%
2021/09/16	2	38.25	11	38.67	38.55	-9	541	-1.66%
2021/09/15	3	39.15	3	39.40	39.10	0	557	0.00%
2021/09/14	11	39.44	12	39.54	39.75	-1	568	-0.18%
2021/09/13	5	38.96	3	38.85	39.35	2	579	0.34%
2021/09/10	1	38.90	1	39.10	39.20	0	594	0.00%
2021/09/09	0	0.00	6	37.63	37.95	-6	616	-0.97%
2021/09/08	6	38.08	8	38.40	38.00	-2	634	-0.32%
2021/09/07	10	39.08	0	0.00	39.00	10	644	1.55%
2021/09/06	2	39.08	11	39.09	38.65	-9	661	-1.36%
2021/09/03	18	39.46	4	39.34	39.85	14	666	2.10%
2021/09/02	42	38.99	2	38.80	38.95	40	678	5.89%
2021/09/01	1	38.65	4	39.06	38.80	-3	688	-0.44%
2021/08/31	11	38.83	11	38.93	38.90	0	709	0.00%
2021/08/30	11	38.98	30	38.69	39.70	-19	726	-2.62%
2021/08/27	9	36.43	1	36.30	36.40	8	755	1.06%
2021/08/26	9	35.99	30	36.10	36.15	-21	890	-2.36%
2021/08/25	6	36.07	11	36.17	36.00	-5	916	-0.55%
2021/08/24	7	36.37	2	36.85	36.25	5	939	0.53%
2021/08/23	15	36.96	7	37.06	37.10	8	954	0.84%
2021/08/20	10	35.97	25	36.02	36.00	-15	975	-1.54%
2021/08/19	24	36.39	30	36.25	36.05	-6	985	-0.61%
2021/08/18	15	37.09	15	36.58	37.55	0	1,028	0.00%
2021/08/17	17	36.82	0	0.00	36.80	17	1,152	1.48%
2021/08/16	0	0.00	30	37.56	37.20	-30	1,290	-2.32%
2021/08/13	12	38.60	9	38.94	38.55	3	1,335	0.22%
2021/08/12	3	39.28	9	39.53	39.25	-6	1,346	-0.45%
2021/08/11	30	39.55	16	39.62	39.60	14	1,359	1.03%
2021/08/10	35	39.18	32	39.38	39.00	3	1,387	0.22%
2021/08/09	15	40.48	14	40.40	40.55	1	1,414	0.07%
2021/08/06	7	41.13	6	41.13	41.40	1	1,449	0.07%
2021/08/05	16	41.18	24	40.90	41.10	-8	1,503	-0.53%
2021/08/04	8	41.10	3	41.03	41.25	5	1,577	0.32%
2021/08/03	24	40.99	35	40.98	40.80	-11	1,649	-0.67%
2021/08/02	22	40.82	15	41.26	42.05	7	1,700	0.41%
2021/07/30	14	40.69	10	40.62	40.25	4	1,753	0.23%
2021/07/29	5	41.74	1	41.30	41.85	4	1,796	0.22%
2021/07/28	24	41.26	40	41.23	41.45	-16	1,828	-0.88%
2021/07/27	15	41.46	52	41.43	41.15	-37	1,862	-1.99%
2021/07/26	0	0.00	14	42.95	42.55	-14	1,884	-0.74%
2021/07/23	29	43.53	5	43.36	43.45	24	1,914	1.25%
2021/07/22	22	43.10	4	42.80	43.00	18	1,943	0.93%
2021/07/21	11	42.52	64	42.66	42.15	-53	1,973	-2.69%
2021/07/20	33	43.00	19	43.24	43.05	14	2,036	0.69%
2021/07/19	27	44.03	17	44.16	43.95	10	2,048	0.49%
2021/07/16	26	44.93	3	45.03	44.85	23	2,094	1.10%
2021/07/15	28	45.00	77	44.88	45.00	-49	2,126	-2.30%
2021/07/14	132	45.09	71	45.10	45.00	61	2,197	2.78%	大買/
2021/07/13	39	44.31	89	45.18	44.20	-50	2,228	-2.24%
2021/07/12	12	47.43	28	47.63	47.20	-16	2,205	-0.73%
2021/07/09	16	47.81	76	47.66	47.45	-60	2,246	-2.67%
2021/07/08	82	48.61	20	48.00	48.85	62	2,274	2.73%
2021/07/07	0	0.00	25	48.35	47.90	-25	2,298	-1.09%
2021/07/06	62	49.37	0	0.00	49.45	62	2,348	2.64%
2021/07/05	4	48.48	3	48.97	48.95	1	2,348	0.04%
2021/07/02	7	49.61	20	48.97	48.95	-13	2,343	-0.55%
2021/07/01	100	49.26	1	49.45	49.45	99	2,346	4.22%
2021/06/30	73	48.54	0	0.00	48.75	73	2,331	3.13%
2021/06/29	21	47.89	18	48.44	47.70	3	2,320	0.13%
2021/06/28	24	49.18	7	49.26	49.10	17	2,305	0.74%
2021/06/25	1	49.50	5	49.16	49.10	-4	2,292	-0.17%
2021/06/24	47	48.79	0	0.00	48.95	47	2,278	2.06%
2021/06/23	4	47.90	2	47.60	48.00	2	2,258	0.09%
2021/06/22	85	47.59	2	47.80	47.05	83	2,246	3.69%
2021/06/21	39	47.18	25	47.39	47.05	14	2,230	0.63%
2021/06/18	23	49.74	57	49.13	48.45	-34	2,213	-1.54%
2021/06/17	11	48.99	30	48.49	48.55	-19	2,192	-0.87%
2021/06/16	7	48.73	16	48.07	47.75	-9	2,175	-0.41%
2021/06/15	17	48.46	22	48.49	48.85	-5	2,164	-0.23%
2021/06/11	9	47.49	17	48.01	47.60	-8	2,148	-0.37%
2021/06/10	8	47.61	26	47.60	47.30	-18	2,140	-0.84%
2021/06/09	35	49.18	17	48.55	48.30	18	2,122	0.85%
2021/06/08	77	48.75	8	48.74	48.60	69	2,111	3.27%
2021/06/07	19	48.22	36	48.42	48.75	-17	2,088	-0.81%
2021/06/04	9	49.02	101	48.64	47.10	-92	2,063	-4.46%	大賣/
2021/06/03	26	51.24	25	52.00	49.95	1	2,020	0.05%
2021/06/02	30	48.46	4	48.01	48.70	26	1,888	1.38%
2021/06/01	74	46.68	20	45.91	47.80	54	1,856	2.91%
2021/05/31	8	47.06	23	46.79	46.30	-15	1,833	-0.82%
2021/05/28	12	47.03	20	47.14	46.90	-8	1,821	-0.44%
2021/05/27	7	47.46	32	47.52	47.35	-25	1,799	-1.39%
2021/05/26	41	45.63	53	45.55	47.60	-12	1,790	-0.67%
2021/05/25	25	47.97	78	47.99	47.00	-53	1,746	-3.03%
2021/05/24	61	50.28	64	50.42	52.20	-3	1,627	-0.18%
2021/05/21	33	45.47	36	45.61	47.70	-3	1,490	-0.20%
2021/05/20	41	43.90	13	43.88	43.40	28	1,449	1.93%
2021/05/19	22	43.86	37	44.36	44.65	-15	1,439	-1.04%
2021/05/18	22	43.14	27	43.58	44.55	-5	1,428	-0.35%
2021/05/17	65	41.82	25	41.96	40.50	40	1,400	2.86%
2021/05/14	29	47.22	36	47.82	45.00	-7	1,360	-0.51%
2021/05/13	51	47.07	39	46.42	46.45	12	1,321	0.91%
2021/05/12	26	48.42	52	49.30	46.10	-26	1,264	-2.06%
2021/05/11	404	51.21	25	51.72	51.20	379	1,188	31.89%	大買/鉅額交易
2021/05/10	9	51.32	28	50.96	50.60	-19	1,114	-1.70%
2021/05/07	6	50.00	8	50.30	50.20	-2	1,061	-0.19%
2021/05/06	49	49.55	74	49.43	49.20	-25	1,002	-2.49%
2021/05/05	29	48.85	53	49.33	48.70	-24	954	-2.51%
2021/05/04	74	46.92	69	47.54	48.00	5	920	0.54%
2021/05/03	45	48.99	31	48.62	47.65	14	883	1.59%
2021/04/29	45	49.16	3	48.25	48.60	42	852	4.93%
2021/04/28	31	49.16	6	49.40	49.15	25	820	3.05%
2021/04/27	29	48.96	26	48.77	49.50	3	797	0.38%
2021/04/26	76	48.40	27	49.19	49.80	49	765	6.41%
2021/04/23	64.8	44.98	0	0.00	45.35	64.8	694	9.34%
2021/04/22	0	0.00	6	46.40	44.65	-6	673	-0.89%
2021/04/14	1	37.50	0	0.00	38.50	1	395	0.25%
2021/04/12	0	0.00	28	36.45	37.00	-28	321	-8.70%
2021/04/07	31	29.91	0	0.00	30.40	31	226	13.70%
2021/04/06	0	0.00	3	29.80	29.80	-3	212	-1.41%
2021/04/01	0	0.00	4	29.55	29.70	-4	210	-1.90%
2021/03/31	2	29.10	1	29.05	29.05	1	209	0.48%
2021/03/30	20	28.75	0	0.00	28.85	20	208	9.60%
2021/03/29	0	0.00	6	28.75	28.70	-6	206	-2.90%
2021/03/26	2	28.65	0	0.00	28.70	2	207	0.97%
2021/03/25	0	0.00	3	28.75	28.60	-3	206	-1.45%
2021/03/23	0	0.00	6	28.62	28.70	-6	205	-2.91%
2021/03/05	0	0.00	4	29.85	29.85	-4	203	-1.97%
2021/02/26	0	0.00	4	29.50	29.50	-4	218	-1.83%
2021/02/22	6	29.97	0	0.00	30.10	6	208	2.88%
2021/02/19	1	29.60	0	0.00	29.60	1	201	0.50%
2021/02/17	0	0.00	5	28.95	28.80	-5	197	-2.53%
2021/01/20	1	28.10	0	0.00	27.65	1	207	0.48%
2020/12/24	2	29.50	0	0.00	29.35	2	184	1.08%
2020/12/10	23	29.73	0	0.00	29.65	23	224	10.24%
2020/12/09	9	29.90	0	0.00	29.85	9	223	4.03%
2020/12/04	1	29.95	0	0.00	30.00	1	219	0.46%
2020/11/30	3	30.00	3	30.00	30.00	0	219	0.00%
2020/11/26	0	0.00	1	30.45	30.65	-1	212	-0.47%
2020/11/23	1	29.25	0	0.00	29.40	1	205	0.49%
2020/11/18	1	29.20	0	0.00	29.15	1	200	0.50%
2020/11/17	3	28.85	0	0.00	28.95	3	201	1.49%
2020/11/16	9	29.06	3	29.15	28.95	6	205	2.91%
2020/11/13	7	29.06	1	29.05	29.15	6	209	2.86%
2020/11/12	3	29.25	2	29.18	29.20	1	211	0.47%
2020/11/10	5	29.37	6	29.18	29.15	-1	212	-0.47%
2020/11/09	0	0.00	1	29.15	28.90	-1	210	-0.47%
2020/11/06	1	29.15	1	29.05	28.95	0	215	0.00%
2020/11/05	6	29.30	4	29.25	29.00	2	225	0.89%
2020/11/04	3	29.15	5	28.70	28.80	-2	222	-0.90%
2020/11/03	6	28.00	1	27.90	27.95	5	239	2.09%
2020/10/30	2	27.98	5	28.01	27.80	-3	275	-1.09%
2020/10/28	0	0.00	3	28.15	28.40	-3	273	-1.10%
2020/10/26	9	28.51	1	28.55	28.25	8	274	2.92%
2020/10/23	1	28.55	1	28.40	28.40	0	272	0.00%
2020/10/22	2	28.63	0	0.00	28.55	2	274	0.73%
2020/10/21	3	28.67	1	28.90	28.50	2	280	0.71%
2020/10/19	29	28.62	3	28.65	28.90	26	288	9.01%
2020/10/16	0	0.00	1	28.85	28.35	-1	290	-0.34%
2020/10/15	5	28.57	3	28.65	28.60	2	291	0.69%
2020/10/14	9	28.51	3	28.25	28.20	6	288	2.08%
2020/10/12	1	28.40	1	28.80	28.55	0	296	0.00%
2020/10/08	1	28.80	2	29.15	28.95	-1	299	-0.33%
2020/10/07	0	0.00	3	28.78	29.30	-3	299	-1.00%
2020/10/06	10	28.65	0	0.00	28.70	10	299	3.34%
2020/10/05	23	28.14	1	28.20	28.25	22	305	7.20%
2020/09/30	1	28.05	2	28.00	28.15	-1	310	-0.32%
2020/09/29	1	28.10	8	28.26	28.05	-7	313	-2.23%
2020/09/28	2	27.95	6	28.15	28.05	-4	316	-1.26%
2020/09/25	13	28.27	2	29.15	27.50	11	322	3.41%
2020/09/24	0	0.00	3	28.63	29.00	-3	320	-0.94%
2020/09/23	3	29.32	18	29.38	29.20	-15	317	-4.73%
2020/09/22	2	29.60	25	29.70	29.50	-23	316	-7.26%
2020/09/21	0	0.00	18	30.64	30.30	-18	316	-5.69%
2020/09/18	6	29.78	7	29.95	30.75	-1	307	-0.33%
2020/09/17	9	29.06	5	29.03	28.95	4	297	1.34%
2020/09/16	2	28.80	1	28.90	28.95	1	297	0.34%
2020/09/15	0	0.00	1	29.00	28.70	-1	300	-0.33%
2020/09/14	0	0.00	3	28.85	28.95	-3	302	-0.99%
2020/09/01	0	0.00	4	29.95	29.95	-4	382	-1.05%
2020/08/28	45	30.14	0	0.00	29.90	45	391	11.49%
2020/08/27	0	0.00	16	29.86	29.85	-16	397	-4.03%
2020/08/20	1	28.85	0	0.00	28.30	1	413	0.24%
2020/08/19	0	0.00	22	29.49	29.10	-22	418	-5.25%
2020/08/18	1	29.75	0	0.00	29.80	1	416	0.24%
2020/08/17	6	30.52	0	0.00	30.30	6	419	1.43%
2020/08/12	5	30.67	0	0.00	30.65	5	439	1.14%
2020/08/11	20	31.17	0	0.00	30.95	20	437	4.57%
2020/08/06	48	29.82	0	0.00	31.35	48	413	11.60%
2020/08/05	2	28.80	5	28.69	28.50	-3	385	-0.78%
2020/08/04	8	28.94	0	0.00	28.70	8	386	2.07%
2020/07/27	4	28.33	0	0.00	28.10	4	417	0.96%
2020/07/24	3	29.48	0	0.00	29.35	3	428	0.70%
2020/07/23	1	29.85	0	0.00	29.80	1	427	0.23%
2020/07/22	11	30.14	0	0.00	30.00	11	432	2.55%
2020/07/21	1	30.10	0	0.00	29.95	1	430	0.23%
2020/07/20	5	29.82	0	0.00	29.85	5	431	1.16%
2020/07/17	3	30.75	1	30.55	30.25	2	434	0.46%
2020/07/16	25	30.83	0	0.00	30.85	25	443	5.63%
2020/07/15	17	29.99	0	0.00	30.25	17	444	3.82%
2020/07/14	14	29.78	0	0.00	29.70	14	452	3.10%
2020/07/13	3	29.85	0	0.00	29.75	3	457	0.66%
2020/07/10	6	29.45	0	0.00	29.45	6	471	1.27%
2020/07/09	6	30.11	0	0.00	30.00	6	480	1.25%
2020/07/07	1	30.50	0	0.00	30.55	1	505	0.20%
2020/07/01	1	30.55	0	0.00	30.45	1	538	0.19%
2020/06/24	0	0.00	108	30.76	30.60	-108	550	-19.63%	大賣/鉅額交易
2020/06/19	0	0.00	10	31.35	31.00	-10	576	-1.73%
2020/06/18	0	0.00	79	31.22	31.45	-79	587	-13.45%
2020/06/17	5	31.33	0	0.00	31.35	5	588	0.85%
2020/06/16	10	31.20	0	0.00	31.20	10	597	1.67%
2020/06/15	2	30.63	0	0.00	30.45	2	606	0.33%
2020/06/12	5	30.68	0	0.00	31.00	5	609	0.82%
2020/06/11	14	31.84	0	0.00	31.40	14	620	2.26%
2020/06/10	47	32.70	0	0.00	32.90	47	624	7.53%
2020/06/09	70	33.29	0	0.00	32.50	70	627	11.15%
2020/06/08	52	31.78	0	0.00	32.90	52	606	8.58%
2020/06/05	32	30.99	0	0.00	31.00	32	594	5.38%
2020/06/04	4	30.68	0	0.00	30.60	4	598	0.67%
2020/06/03	50	30.55	0	0.00	30.75	50	604	8.28%
2020/06/02	10	29.94	0	0.00	29.70	10	595	1.68%
2020/05/27	12	30.18	0	0.00	30.50	12	595	2.02%
2020/05/26	20	30.51	0	0.00	30.40	20	585	3.42%
2020/05/21	18	30.33	0	0.00	30.50	18	572	3.14%
2020/05/20	7	29.91	0	0.00	30.00	7	565	1.24%
2020/05/19	0	0.00	4	28.98	29.40	-4	559	-0.71%
2020/05/18	4	28.95	0	0.00	28.75	4	555	0.72%
2020/05/15	0	0.00	4.5	28.72	28.50	-4.5	557	-0.81%
2020/05/13	0	0.00	4	29.23	29.05	-4	559	-0.71%
2020/05/11	0	0.00	4	29.55	29.60	-4	553	-0.72%
2020/05/08	4	29.75	152	29.62	29.75	-148	557	-26.57%	大賣/鉅額交易
2020/05/07	6	29.71	4	29.44	29.75	2	555	0.36%
2020/05/06	7	29.63	0	0.00	29.35	7	564	1.24%
2020/05/05	5	29.51	4	29.79	29.35	1	569	0.18%
2020/05/04	0	0.00	18	29.73	29.45	-18	581	-3.10%
2020/04/29	21	30.08	0	0.00	30.75	21	676	3.11%
2020/04/28	3	29.20	27	29.10	29.15	-24	711	-3.37%
2020/04/27	1	28.95	23	28.20	29.10	-22	731	-3.01%
2020/04/24	4	28.38	0	0.00	28.10	4	729	0.55%
2020/04/23	14	28.34	7	28.31	28.20	7	728	0.96%
2020/04/22	0	0.00	4	27.90	28.30	-4	727	-0.55%
2020/04/21	54	28.60	64	28.18	28.50	-10	725	-1.38%
2020/04/16	0	0.00	3	29.22	29.15	-3	704	-0.43%
2020/04/13	0	0.00	24	28.72	29.30	-24	683	-3.51%
2020/04/09	0	0.00	4	28.00	27.95	-4	670	-0.60%
2020/04/08	68	27.98	0	0.00	27.90	68	665	10.21%
2020/04/07	24	25.97	5	25.80	26.80	19	655	2.90%
2020/04/06	0	0.00	10	24.75	24.95	-10	651	-1.54%
2020/04/01	0	0.00	36	25.13	25.15	-36	652	-5.52%
2020/03/31	0	0.00	2	25.55	25.65	-2	648	-0.31%
2020/03/30	0	0.00	8	25.28	25.65	-8	644	-1.24%
2020/03/27	9	27.68	0	0.00	26.95	9	637	1.41%
2020/03/25	0	0.00	2	25.90	26.00	-2	610	-0.33%
2020/03/23	0	0.00	59	24.20	24.15	-59	587	-10.05%
2020/03/20	0	0.00	7	25.51	26.80	-7	583	-1.20%
2020/03/19	3.6	25.74	8	26.16	25.30	-4.4	572	-0.76%
2020/03/18	14	28.25	63	28.24	28.10	-49	562	-8.72%
2020/03/17	13	28.03	19	28.35	27.80	-6	554	-1.08%
2020/03/16	12	31.50	12	32.77	30.50	0	538	0.00%
2020/03/13	11	32.41	9	33.13	33.00	2	523	0.38%
2020/03/12	5	36.50	14	36.38	36.00	-9	510	-1.76%
2020/03/11	0	0.00	5	38.35	38.35	-5	497	-1.00%
2020/03/10	0	0.00	28	38.16	38.80	-28	495	-5.66%
2020/03/09	0	0.00	30	39.95	38.90	-30	485	-6.19%
2020/03/06	0	0.00	2	40.90	40.80	-2	475	-0.42%
2020/03/03	0	0.00	3	40.85	41.00	-3	471	-0.64%
2020/03/02	0	0.00	2	40.43	40.75	-2	469	-0.43%
2020/02/27	0	0.00	14	40.05	40.05	-14	463	-3.02%
2020/02/25	0	0.00	14	41.59	41.70	-14	454	-3.08%
2020/02/24	0	0.00	15	41.87	42.20	-15	452	-3.31%
2020/02/21	0	0.00	28	41.71	41.50	-28	451	-6.20%
2020/02/20	0.3	41.90	10	41.93	41.80	-9.7	448	-2.17%
2020/02/19	0	0.00	13	42.07	42.35	-13	448	-2.90%
2020/02/18	0	0.00	14	41.77	41.50	-14	447	-3.13%
2020/02/17	5	43.00	11	42.77	42.60	-6	441	-1.36%
2020/02/14	0	0.00	46	43.68	43.40	-46	434	-10.60%
2020/02/13	0	0.00	10	44.53	44.25	-10	428	-2.33%
2020/02/12	0	0.00	55	44.33	44.50	-55	427	-12.87%
2020/02/11	0	0.00	14	43.95	44.00	-14	424	-3.30%
2020/02/10	0	0.00	33	44.67	44.20	-33	418	-7.88%
2020/02/07	0	0.00	14	45.09	45.80	-14	413	-3.38%
2020/02/06	3	46.02	20	46.14	46.30	-17	403	-4.21%
2020/02/05	0	0.00	34	45.52	45.30	-34	396	-8.58%
2020/02/04	0	0.00	65	46.76	47.00	-65	380	-17.08%
2020/02/03	0	0.00	67	50.71	49.80	-67	351	-19.06%
2020/01/31	0	0.00	30	48.88	49.60	-30	266	-11.27%
2020/01/30	1	44.20	1	43.85	46.00	0	211	0.00%
2020/01/20	2	44.40	19	44.21	44.95	-17	187	-9.05%
2020/01/17	25	44.57	27	44.44	44.35	-2	183	-1.09%
2020/01/16	15	44.37	0	0.00	44.80	15	181	8.24%
2020/01/15	25	44.53	0	0.00	44.50	25	180	13.85%
2020/01/14	27	44.91	0	0.00	44.90	27	179	15.01%
2020/01/13	25	44.74	0	0.00	45.00	25	178	13.98%
2020/01/10	32	44.43	0	0.00	44.70	32	176	18.15%
2020/01/09	30	44.11	0	0.00	44.10	30	172	17.44%
2020/01/08	37	43.61	0	0.00	43.90	37	178	20.77%
2020/01/07	55	44.43	0	0.00	43.95	55	173	31.65%
2020/01/06	49	44.77	0	0.00	44.55	49	169	28.97%
2020/01/03	138	44.80	0	0.00	44.75	138	157	87.58%	大買/鉅額交易
2020/01/02	30	44.42	0	0.00	44.70	30	151	19.78%
2019/12/31	1	44.20	0	0.00	44.45	1	147	0.68%
2019/12/30	22	42.98	0	0.00	44.15	22	141	15.58%
2019/12/27	3	42.42	0	0.00	42.30	3	127	2.35%
2019/12/26	1	42.20	0	0.00	42.20	1	124	0.80%
2019/12/24	1	42.40	0	0.00	42.20	1	128	0.78%
2019/12/19	9	41.68	0	0.00	41.80	9	133	6.77%
2019/12/18	63	41.48	0	0.00	41.75	63	133	47.25%
2019/12/17	36.2	40.43	0	0.00	40.80	36.2	131	27.62%
2019/12/16	31	40.27	0	0.00	40.10	31	130	23.73%
2019/12/13	5	40.12	0	0.00	40.00	5	133	3.76%
2019/12/12	6	40.57	0	0.00	40.30	6	132	4.51%
2019/12/11	4	40.68	0	0.00	40.40	4	134	2.97%
2019/12/10	7	40.42	0	0.00	40.45	7	135	5.18%
2019/12/09	1	40.10	0	0.00	40.00	1	136	0.74%
2019/12/06	3	39.97	4	39.88	40.00	-1	136	-0.73%
2019/12/04	10	40.41	0	0.00	40.20	10	147	6.78%
2019/12/03	9	40.78	8	40.70	40.55	1	149	0.67%
2019/12/02	1	41.00	0	0.00	40.90	1	150	0.66%
2019/11/29	2	40.80	0	0.00	41.35	2	151	1.32%
2019/11/28	3	41.23	0	0.00	41.00	3	151	1.98%
2019/11/27	1	41.05	0	0.00	41.00	1	156	0.64%
2019/11/25	3	41.78	0	0.00	41.30	3	156	1.91%
2019/11/22	3	41.68	0	0.00	42.00	3	157	1.90%
2019/11/21	1	41.55	0	0.00	41.10	1	160	0.62%
2019/11/20	5	41.60	0	0.00	42.00	5	161	3.09%
2019/11/19	4	41.81	0	0.00	41.75	4	163	2.45%
2019/11/18	1	41.80	0	0.00	41.80	1	168	0.59%
2019/11/15	1	42.40	0	0.00	42.30	1	172	0.58%
2019/11/14	1	43.25	0	0.00	42.85	1	178	0.56%
2019/11/13	3	43.15	0	0.00	43.20	3	180	1.66%
2019/11/11	3	43.25	0	0.00	42.60	3	188	1.59%
2019/11/06	1	43.75	0	0.00	43.70	1	197	0.51%
2019/11/05	3	43.85	0	0.00	43.65	3	203	1.48%
2019/10/25	1	43.50	0	0.00	43.40	1	263	0.38%
2019/10/23	11.8	43.88	0	0.00	43.95	11.8	275	4.29%
2019/10/22	11	43.51	0	0.00	43.95	11	281	3.90%
2019/10/18	15	43.33	4	43.26	43.35	11	283	3.89%
2019/10/16	74	43.83	4	43.66	44.00	70	289	24.17%
2019/10/15	25	42.94	0	0.00	43.25	25	285	8.77%
2019/10/14	30	43.01	9	42.81	43.15	21	289	7.25%
2019/10/09	10	42.66	6	42.58	42.35	4	292	1.37%
2019/10/08	10	42.43	4	42.15	42.90	6	302	1.98%
2019/10/07	6	42.06	0	0.00	41.95	6	302	1.99%
2019/10/04	0	0.00	4	41.93	42.00	-4	305	-1.31%
2019/10/02	0	0.00	3	42.07	42.10	-3	316	-0.95%
2019/10/01	0	0.00	76	42.20	42.20	-76	321	-23.68%
2019/09/18	43	43.00	0	0.00	43.05	43	389	11.03%
2019/09/05	0.9	43.90	0	0.00	43.60	0.9	603	0.15%
2019/08/28	0	0.00	3	42.58	42.60	-3	604	-0.50%
2019/08/26	0	0.00	7	42.63	42.45	-7	616	-1.14%
2019/08/21	0	0.00	6	42.57	42.60	-6	613	-0.98%
2019/08/19	2	43.65	3	43.25	43.65	-1	605	-0.17%
2019/08/13	0	0.00	23	44.35	44.70	-23	600	-3.83%
2019/08/12	0	0.00	3	44.35	44.45	-3	597	-0.50%
2019/08/08	0	0.00	7	45.29	45.00	-7	596	-1.17%
2019/08/07	11	45.46	2	45.40	45.30	9	598	1.50%
2019/08/06	0	0.00	64	44.51	46.25	-64	599	-10.67%
2019/08/05	0	0.00	10	46.97	46.90	-10	587	-1.70%
2019/08/02	0	0.00	21	47.45	47.30	-21	585	-3.59%
2019/08/01	0	0.00	4	48.40	48.35	-4	575	-0.69%
2019/07/30	79	50.38	0	0.00	50.50	79	564	13.99%
2019/07/29	0	0.00	15	50.32	50.80	-15	559	-2.68%
2019/07/26	0	0.00	9	50.26	50.50	-9	558	-1.61%
2019/07/25	0.1	50.00	11	50.07	50.00	-10.9	559	-1.95%
2019/07/24	0	0.00	5	50.70	50.70	-5	556	-0.90%
2019/07/22	0	0.00	2	50.90	50.90	-2	567	-0.35%
2019/07/19	0	0.00	11	50.75	51.20	-11	581	-1.89%
2019/07/18	0	0.00	21	50.44	50.40	-21	580	-3.62%
2019/07/17	0	0.00	6	50.75	50.60	-6	580	-1.03%
2019/07/16	6	51.00	16	51.01	51.00	-10	580	-1.72%
2019/07/15	41	50.76	0	0.00	50.60	41	578	7.09%
2019/07/12	0	0.00	62	50.33	50.30	-62	588	-10.54%
2019/07/11	0	0.00	17	50.84	50.80	-17	589	-2.88%
2019/07/10	2	51.05	0	0.00	50.90	2	599	0.33%
2019/07/09	3	51.30	11	51.51	51.10	-8	602	-1.33%
2019/07/05	0	0.00	3	50.97	51.00	-3	609	-0.49%
2019/07/04	0	0.00	2	50.80	51.20	-2	618	-0.32%
2019/07/01	0	0.00	11	49.48	49.25	-11	636	-1.73%
2019/06/27	0	0.00	19	50.65	50.30	-19	640	-2.97%
2019/06/26	0	0.00	20	51.40	51.20	-20	630	-3.17%
2019/06/25	0	0.00	5	51.66	51.90	-5	630	-0.79%
2019/06/24	4	52.25	21	52.16	52.10	-17	626	-2.71%
2019/06/19	0	0.00	12	51.71	51.70	-12	598	-2.00%
2019/06/17	44	53.23	0	0.00	52.40	44	553	7.95%
2019/06/14	91	51.05	0	0.00	52.00	91	476	19.10%
2019/06/13	7	47.88	0	0.00	47.95	7	422	1.66%
2019/06/12	2	47.85	0	0.00	47.80	2	424	0.47%
2019/06/11	1	47.80	0	0.00	47.80	1	425	0.24%
2019/06/06	1	47.20	0	0.00	47.80	1	426	0.23%
2019/06/05	1	47.60	0	0.00	47.60	1	425	0.23%
2019/06/04	7	47.89	0	0.00	47.95	7	426	1.64%
2019/06/03	34	47.07	0	0.00	47.65	34	425	7.99%
2019/05/31	60	47.99	0	0.00	47.85	60	424	14.14%
2019/05/30	78.3	47.64	0	0.00	47.80	78.3	416	18.79%
2019/05/29	32	47.47	0	0.00	47.60	32	418	7.64%
2019/05/28	15	47.59	0	0.00	47.60	15	418	3.58%
2019/05/27	69	47.51	0	0.00	47.60	69	425	16.22%
2019/05/24	68	47.69	0	0.00	47.55	68	429	15.84%
2019/05/23	42	47.42	0	0.00	47.55	42	435	9.64%
2019/05/22	2	47.60	0	0.00	47.60	2	451	0.44%
2019/05/21	6	47.15	3	46.70	47.50	3	456	0.66%
2019/05/20	0	0.00	1	47.00	47.00	-1	457	-0.22%
2019/05/17	5	46.75	0	0.00	46.60	5	460	1.09%
2019/05/16	0	0.00	4	46.95	46.95	-4	468	-0.85%
2019/05/15	0	0.00	22	46.32	47.00	-22	468	-4.69%
2019/05/14	82	45.25	53	45.37	45.70	29	468	6.18%
2019/05/13	0	0.00	5	46.15	46.15	-5	463	-1.08%
2019/05/10	0	0.00	8	46.40	45.90	-8	462	-1.73%
2019/05/09	0	0.00	1	46.70	46.70	-1	467	-0.21%
2019/05/08	0	0.00	4	46.20	46.60	-4	467	-0.86%
2019/05/07	0	0.00	1	47.35	46.80	-1	462	-0.22%
2019/05/06	0	0.00	4	46.98	47.35	-4	465	-0.86%
2019/05/03	19	47.58	0	0.00	47.85	19	460	4.12%
2019/05/02	28	47.53	0	0.00	47.20	28	461	6.06%
2019/04/30	0	0.00	40	47.86	48.00	-40	461	-8.67%
2019/04/29	0	0.00	8	48.30	48.30	-8	460	-1.74%
2019/04/26	8	47.83	37	47.67	48.30	-29	456	-6.35%
2019/04/25	8	47.39	0	0.00	48.50	8	455	1.75%
2019/04/24	17	47.10	24	46.91	47.10	-7	453	-1.54%
2019/04/23	1	47.10	13	47.32	47.10	-12	467	-2.57%
2019/04/22	11	47.54	0	0.00	47.90	11	494	2.23%
2019/04/18	26	47.59	0	0.00	48.00	26	498	5.22%
2019/04/17	6	48.65	20	48.35	48.65	-14	499	-2.80%
2019/04/16	21	48.28	26	47.79	48.25	-5	489	-1.02%
2019/04/15	18	47.12	0	0.00	47.00	18	480	3.75%
2019/04/12	7	47.25	0	0.00	47.25	7	474	1.48%
2019/04/11	17	47.65	0	0.00	48.20	17	470	3.61%
2019/04/10	30.6	47.79	0	0.00	48.15	30.6	461	6.64%
2019/04/09	79	47.60	0	0.00	47.40	79	450	17.52%
2019/04/08	3	46.30	0	0.00	46.10	3	424	0.71%
2019/04/03	37	44.94	0	0.00	45.10	37	408	9.06%
2019/04/02	13	45.17	0	0.00	44.30	13	397	3.27%
2019/04/01	64	43.49	0	0.00	43.70	64	383	16.68%
2019/03/28	0	0.00	4	41.96	42.30	-4	370	-1.08%
2019/03/27	2	42.03	5	42.04	42.10	-3	371	-0.80%
2019/03/25	25	41.13	3	41.08	41.10	22	366	6.00%
2019/03/22	3	41.22	7	41.39	41.45	-4	362	-1.10%
2019/03/21	0	0.00	6	41.45	41.50	-6	358	-1.67%
2019/03/20	15	41.55	0	0.00	41.45	15	355	4.22%
2019/03/19	24	41.60	9	41.55	41.55	15	357	4.20%
2019/03/15	64	41.27	5	41.50	41.50	59	356	16.54%
2019/03/13	21	41.45	1	41.30	41.30	20	358	5.58%
2019/03/12	3	41.08	7	40.98	41.00	-4	359	-1.11%
2019/03/11	2	40.68	6	40.57	40.95	-4	358	-1.12%
2019/03/08	0	0.00	7	40.67	40.90	-7	361	-1.94%
2019/03/07	4	40.10	6	40.18	40.55	-2	360	-0.56%
2019/03/06	4	40.51	9	40.40	40.35	-5	361	-1.38%
2019/03/05	4	39.96	7	39.75	40.00	-3	358	-0.84%
2019/03/04	4	40.40	0	0.00	40.00	4	358	1.12%
2019/02/27	0	0.00	17	40.31	40.25	-17	356	-4.77%
2019/02/26	0	0.00	18	40.42	40.90	-18	356	-5.04%
2019/02/25	0	0.00	14	41.07	41.05	-14	350	-4.00%
2019/02/22	0	0.00	32	41.06	41.55	-32	349	-9.16%
2019/02/21	0	0.00	37	40.76	41.60	-37	342	-10.81%
2019/02/20	0	0.00	46	41.94	41.55	-46	326	-14.09%
2019/02/19	0	0.00	14	42.00	42.90	-14	322	-4.34%
2019/02/18	0	0.00	27	43.06	42.50	-27	318	-8.47%
2019/02/15	4	43.15	15	42.90	43.00	-11	319	-3.44%
2019/02/14	64	42.67	0	0.00	42.70	64	313	20.42%
2019/02/13	2	42.85	11	42.05	42.55	-9	310	-2.90%
2019/02/12	0	0.00	4	42.53	42.15	-4	306	-1.31%
2019/02/11	1	42.25	5	42.20	42.40	-4	313	-1.28%
2019/01/30	0	0.00	1	41.80	41.90	-1	314	-0.32%
2019/01/29	0	0.00	62	41.11	41.10	-62	311	-19.90%
2019/01/28	0	0.00	5	41.11	41.10	-5	320	-1.56%
2019/01/25	0	0.00	28	40.40	41.10	-28	322	-8.69%
2019/01/24	0	0.00	32	40.36	40.20	-32	331	-9.65%
2019/01/23	0	0.00	6	40.33	40.20	-6	356	-1.68%
2019/01/22	1	42.20	0	0.00	40.80	1	360	0.28%
2019/01/21	24	42.10	4	41.90	41.85	20	361	5.54%
2019/01/18	0	0.00	7	42.49	42.55	-7	368	-1.90%
2019/01/17	10	42.71	0	0.00	42.70	10	371	2.69%
2019/01/16	57	43.04	9	43.00	42.90	48	366	13.10%
2019/01/15	49	42.95	5	42.99	43.35	44	360	12.21%
2019/01/14	0	0.00	6	42.09	43.00	-6	343	-1.74%
2019/01/11	49	39.79	5	39.78	39.75	44	320	13.74%
2019/01/10	36	39.60	4	39.55	39.50	32	315	10.13%
2019/01/09	54	39.59	5	39.62	39.80	49	321	15.23%
2019/01/08	20	39.44	0	0.00	39.20	20	315	6.34%
2019/01/07	32	39.43	7	39.41	39.60	25	319	7.82%
2019/01/04	10	38.20	1	38.80	38.80	9	321	2.80%
2019/01/03	32	38.59	6	38.68	38.60	26	329	7.88%
2018/12/28	0	0.00	2	40.50	40.50	-2	344	-0.58%
2018/12/27	0	0.00	2	41.45	41.30	-2	348	-0.57%
2018/12/25	0	0.00	1	42.40	42.40	-1	349	-0.29%
2018/12/24	7	42.13	2	42.93	43.00	5	352	1.42%
2018/12/21	0	0.00	1	39.90	40.00	-1	354	-0.28%
2018/12/20	39	40.52	1	40.35	40.00	38	353	10.74%
2018/12/19	4	41.10	0	0.00	41.35	4	351	1.14%
2018/12/17	0	0.00	1	41.60	41.60	-1	358	-0.28%
2018/12/14	6	41.92	14	41.97	41.90	-8	362	-2.21%
2018/12/07	0	0.00	4	43.00	43.00	-4	392	-1.02%
2018/12/06	38	42.43	0	0.00	42.65	38	391	9.70%
2018/12/04	0	0.00	2	42.88	42.85	-2	389	-0.51%
2018/11/28	2	44.45	0	0.00	44.55	2	396	0.51%
2018/11/26	3	44.70	0	0.00	44.40	3	404	0.74%
2018/11/22	3	44.55	0	0.00	44.10	3	406	0.74%
2018/11/14	4	43.78	0	0.00	43.75	4	423	0.94%
2018/10/31	83	39.26	0	0.00	41.00	83	402	20.60%
2018/10/30	23	37.27	0	0.00	37.45	23	376	6.11%
2018/10/26	21	35.20	26	35.04	35.80	-5	362	-1.38%
2018/10/25	26	35.61	18	36.30	35.00	8	352	2.27%
2018/10/24	15	37.69	1	37.25	38.50	14	352	3.97%
2018/10/23	16	38.21	103	38.70	38.20	-87	359	-24.23%	大賣/
2018/10/22	18	39.65	30	39.50	39.60	-12	353	-3.40%
2018/10/19	26	39.60	0	0.00	40.00	26	354	7.34%
2018/10/18	39.7	40.00	0	0.00	40.35	39.7	351	11.28%
2018/10/17	28	39.91	0	0.00	39.60	28	351	7.96%
2018/10/16	7	40.10	0	0.00	40.10	7	343	2.04%
2018/10/15	0	0.00	50	41.58	41.85	-50	334	-14.93%
2018/10/12	1	42.85	1	43.20	42.85	0	335	0.00%
2018/10/11	0	0.00	1	42.85	42.75	-1	340	-0.29%
2018/10/09	41	46.44	9	48.53	45.20	32	334	9.57%
2018/10/05	36	49.91	12	49.66	49.60	24	318	7.54%
2018/10/04	17	51.12	0	0.00	51.20	17	311	5.45%
2018/10/03	1	51.20	0	0.00	51.20	1	312	0.32%
2018/10/02	40	51.82	0	0.00	51.60	40	312	12.81%
2018/09/28	48	52.44	6	52.22	52.50	42	312	13.42%
2018/09/27	69	52.42	0	0.00	52.40	69	310	22.19%
2018/09/26	33	52.18	0	0.00	52.30	33	308	10.69%
2018/09/21	83	52.21	0	0.00	52.60	83	307	26.95%
2018/09/20	32	51.29	5	51.46	51.20	27	300	9.00%
2018/09/19	40	52.64	0	0.00	52.50	40	298	13.38%
2018/09/18	120	52.91	0	0.00	52.70	120	293	40.87%	大買/鉅額交易
2018/09/17	15	53.23	0	0.00	53.10	15	288	5.19%
2018/09/14	47	53.09	0	0.00	53.00	47	284	16.54%
2018/09/13	125	52.26	0	0.00	52.60	125	279	44.73%	大買/鉅額交易
2018/09/12	55	51.39	0	0.00	50.90	55	264	20.78%
2018/09/11	80	50.82	0	51.20	51.60	80	265	30.08%
2018/09/10	26	50.12	1	50.40	50.50	25	266	9.38%
2018/09/07	47	51.03	0	0.00	51.20	47	268	17.52%
2018/09/06	48	51.67	2	51.70	51.70	46	267	17.19%
2018/09/05	0	0.00	1	51.80	51.80	-1	284	-0.35%
2018/09/04	3	51.77	0	0.00	52.10	3	294	1.02%
2018/09/03	3	52.23	14	52.09	52.20	-11	297	-3.70%
2018/08/31	53	52.08	3	51.40	52.90	50	298	16.77%
2018/08/30	34	51.98	44	51.84	51.70	-10	294	-3.39%
2018/08/29	63	52.05	15	51.64	52.40	48	298	16.07%
2018/08/28	14	52.00	0	0.00	52.10	14	302	4.63%
2018/08/27	2	51.15	0	0.00	52.00	2	310	0.64%
2018/08/24	2	50.30	0	0.00	50.00	2	311	0.64%
2018/08/23	0	0.00	28	50.55	50.90	-28	329	-8.51%
2018/08/21	0	0.00	21	50.20	50.20	-21	332	-6.32%
2018/08/16	0	0.00	2	47.60	48.80	-2	327	-0.61%
2018/08/15	9	46.96	0	0.00	47.50	9	325	2.76%
2018/08/14	3	46.22	8	46.18	47.00	-5	327	-1.52%
2018/08/13	2	45.48	0	0.00	46.50	2	345	0.58%
2018/08/10	2	45.93	0	0.00	45.50	2	360	0.55%
2018/08/09	2	46.43	14	46.07	45.90	-12	365	-3.28%
2018/08/08	2	46.35	0	0.00	46.15	2	367	0.54%
2018/08/07	3	46.35	15	46.17	46.15	-12	373	-3.22%
2018/08/06	2	47.53	0	0.00	47.35	2	375	0.53%
2018/08/03	2	47.08	0	0.00	47.30	2	379	0.53%
2018/08/02	2	46.60	0	0.00	46.50	2	380	0.53%
2018/07/31	0	0.00	13	46.32	46.05	-13	387	-3.35%
2018/07/26	0	0.00	16	48.86	49.00	-16	374	-4.27%
2018/07/24	0	0.00	50	49.33	49.30	-50	397	-12.59%
2018/07/19	0	0.00	8	50.18	49.90	-8	418	-1.91%
2018/07/17	0	0.00	1	49.00	48.85	-1	429	-0.23%
2018/07/16	4	47.65	22	47.28	48.60	-18	435	-4.13%
2018/07/13	4	46.93	0	0.00	46.70	4	460	0.87%
2018/07/12	4	45.90	0	0.00	46.80	4	485	0.82%
2018/07/11	4	45.76	16	45.53	45.50	-12	524	-2.29%
2018/07/10	4	46.30	0	0.00	46.35	4	556	0.72%
2018/07/09	4	46.51	19	45.92	45.65	-15	576	-2.60%
2018/07/06	4	46.95	15	46.21	47.35	-11	575	-1.91%
2018/07/05	4	47.23	13	47.21	46.50	-9	575	-1.57%
2018/07/04	5	47.52	3	47.32	47.55	2	580	0.34%
2018/07/03	4	47.74	7	47.58	47.05	-3	584	-0.51%
2018/07/02	4	47.98	5	48.00	47.85	-1	587	-0.17%
2018/06/29	5	47.79	1	47.95	47.60	4	590	0.68%
2018/06/28	4	47.93	16	47.61	47.10	-12	593	-2.02%
2018/06/27	0	0.00	10	48.42	48.15	-10	597	-1.67%
2018/06/26	4	48.60	19	48.13	48.90	-15	601	-2.49%
2018/06/25	5	49.11	1	48.85	48.85	4	606	0.66%
2018/06/22	4	49.19	8	48.95	48.70	-4	610	-0.66%
2018/06/21	5	49.28	0	0.00	49.15	5	609	0.82%
2018/06/20	4	49.28	9	49.20	48.65	-5	612	-0.82%
2018/06/19	4	50.23	3	49.58	49.40	1	614	0.16%
2018/06/15	4	50.98	12	50.50	50.60	-8	617	-1.30%
2018/06/14	4	50.73	2	50.60	50.60	2	618	0.32%
2018/06/13	5	50.46	26	50.53	50.40	-21	616	-3.41%
2018/06/12	18	47.16	0	0.00	48.80	18	603	2.98%
2018/06/11	5	46.24	8	45.95	46.15	-3	593	-0.51%
2018/06/08	5	45.99	4	46.00	46.00	1	596	0.17%
2018/06/07	6	45.92	10	45.72	45.80	-4	594	-0.67%
2018/06/06	6	45.69	4	45.65	45.65	2	593	0.34%
2018/06/05	5	45.56	16	44.96	45.45	-11	597	-1.84%
2018/06/04	5	44.47	8	45.95	45.95	-3	590	-0.51%
2018/06/01	5	43.06	0	0.00	42.90	5	579	0.86%
2018/05/31	35	43.17	11	43.05	43.20	24	583	4.12%
2018/05/30	5	44.09	21	43.21	43.10	-16	567	-2.82%
2018/05/29	8	44.99	31	44.96	44.65	-23	561	-4.10%
2018/05/28	12	45.29	0	0.00	45.10	12	561	2.14%
2018/05/25	10	45.23	0	0.00	45.00	10	565	1.77%
2018/05/24	10	46.06	77	45.90	45.90	-67	562	-11.91%
2018/05/23	11	47.02	50	46.51	46.40	-39	561	-6.94%
2018/05/22	10	48.35	18	47.79	47.10	-8	563	-1.42%
2018/05/21	21	46.52	2	49.80	49.10	19	562	3.38%
2018/05/18	10	47.12	44	46.75	46.00	-34	546	-6.22%
2018/05/17	10	48.79	45	48.69	48.50	-35	532	-6.57%
2018/05/16	24	49.39	4	49.00	49.05	20	532	3.76%
2018/05/15	41	49.91	9	49.45	49.45	32	545	5.86%
2018/05/14	11	49.66	0	0.00	49.65	11	567	1.94%
2018/05/11	10	49.17	40	49.09	48.95	-30	569	-5.27%
2018/05/10	0	0.00	31	49.50	49.20	-31	568	-5.45%
2018/05/09	0	0.00	36	49.38	49.30	-36	570	-6.31%
2018/05/08	3	50.00	0	0.00	49.85	3	576	0.52%
2018/05/04	0	0.00	141	49.84	49.75	-141	582	-24.20%	大賣/鉅額交易
2018/05/03	0	0.00	15	50.75	50.50	-15	598	-2.51%
2018/05/02	2	52.60	76	52.14	51.20	-74	606	-12.19%
2018/04/30	10	51.83	3	52.70	52.50	7	603	1.16%
2018/04/27	16	50.20	70	50.40	50.00	-54	592	-9.12%
2018/04/26	9	50.33	7	49.86	49.30	2	591	0.34%
2018/04/25	9	49.49	0	0.00	50.40	9	601	1.50%
2018/04/24	9	49.31	39	48.85	49.15	-30	618	-4.85%
2018/04/23	9	50.07	0	0.00	49.35	9	627	1.43%
2018/04/20	0	0.00	99	49.85	49.85	-99	652	-15.18%
2018/04/18	0	0.00	56	51.86	49.80	-56	622	-8.99%
2018/04/17	0	0.00	88	50.16	53.00	-88	611	-14.38%
2018/04/16	4	53.40	2	51.50	51.50	2	580	0.34%
2018/04/13	2	56.20	0	0.00	55.90	2	559	0.36%
2018/04/09	31	60.05	0	0.00	59.90	31	595	5.20%
2018/04/03	20	60.27	0	0.00	60.00	20	598	3.34%
2018/04/02	28	60.37	0	0.00	60.40	28	600	4.66%
2018/03/30	0	0.00	18	58.89	58.90	-18	606	-2.97%
2018/03/29	0	0.00	7	58.91	58.70	-7	613	-1.14%
2018/03/28	0	0.00	39	59.06	58.80	-39	654	-5.96%
2018/03/27	0	0.00	59	60.28	59.80	-59	650	-9.07%
2018/03/26	0	0.00	6	60.00	59.90	-6	649	-0.92%
2018/03/23	0	0.00	32	60.31	60.20	-32	649	-4.93%
2018/03/21	0	0.00	43	61.03	62.40	-43	646	-6.65%
2018/03/20	0	0.00	32	59.71	60.10	-32	645	-4.96%
2018/03/19	0	0.00	1	61.10	60.50	-1	642	-0.16%
2018/03/15	19	62.01	0	0.00	61.60	19	649	2.93%
2018/03/14	0	0.00	2	61.90	62.10	-2	666	-0.30%
2018/03/13	17	62.98	0	0.00	62.60	17	667	2.55%
2018/03/12	18	62.69	0	0.00	62.70	18	683	2.63%
2018/03/05	0	0.00	31	63.09	63.40	-31	817	-3.79%
2018/03/02	0	0.00	43	63.14	63.40	-43	863	-4.98%
2018/03/01	28	63.12	0	0.00	63.50	28	873	3.21%
2018/02/27	3	62.90	0	0.00	63.00	3	875	0.34%
2018/02/22	5	61.86	0	0.00	61.50	5	903	0.55%
2018/02/21	28	61.64	0	0.00	61.70	28	931	3.01%
2018/02/12	14	60.59	0	0.00	60.50	14	940	1.49%
2018/02/09	14	59.67	3	59.00	60.70	11	954	1.15%
2018/02/08	14	60.76	10	60.71	60.40	4	964	0.41%
2018/02/07	29	61.20	38	61.34	60.60	-9	984	-0.91%
2018/02/06	16	59.19	5	58.28	57.20	11	988	1.11%
2018/02/05	39	61.33	26	61.08	61.90	13	975	1.33%
2018/02/02	38	62.04	0	0.00	61.80	38	982	3.87%
2018/02/01	42	62.24	0	0.00	61.80	42	990	4.24%
2018/01/31	16	61.94	0	0.00	61.60	16	1,017	1.57%
2018/01/30	16	62.45	0	0.00	62.20	16	1,020	1.57%
2018/01/25	5	63.82	0	0.00	63.00	5	1,025	0.49%
2018/01/23	8	64.54	0	0.00	64.10	8	1,052	0.76%
2018/01/22	9.9	65.07	0	0.00	65.00	9.9	1,063	0.93%
2018/01/19	8	65.68	0	0.00	64.40	8	1,079	0.74%
2018/01/18	6	65.57	0	0.00	66.40	6	1,136	0.53%
2018/01/03	0	0.00	31	61.05	61.20	-31	1,237	-2.51%
2018/01/02	0	0.00	26	60.65	60.40	-26	1,279	-2.03%