百和興業-KY (8404)-華南永昌-彰化券商分點個股進出

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
20.70
漲跌
▲1.20
漲幅
+6.15%
成交量
1,260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(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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	2.4	20.17	10	20.50	20.70	-7.6	567	-1.34%
2024/05/10	0	0.00	5	19.30	19.50	-5	552	-0.90%
2024/05/09	0.1	19.35	0	0.00	19.35	0.1	553	0.01%
2024/05/08	0	20.00	0	0.00	20.00	0	560	0.01%
2024/05/07	0	19.80	0	0.00	19.80	0	565	0.00%
2024/05/03	0.3	20.40	1	20.45	20.40	-0.7	566	-0.12%
2024/04/30	0.1	20.20	0	0.00	20.35	0.1	624	0.02%
2024/04/29	0.1	20.45	0	0.00	20.45	0.1	617	0.02%
2024/04/26	18	20.42	0	0.00	20.15	18	610	2.95%
2024/04/25	0	0.00	14	20.28	20.75	-14	597	-2.34%
2024/04/23	0	0.00	2	19.30	19.40	-2	558	-0.36%
2024/04/22	0	0.00	2	19.30	19.30	-2	564	-0.35%
2024/04/17	0	0.00	11	19.53	19.55	-11	563	-1.95%
2024/04/15	0	0.00	10	19.24	19.30	-10	554	-1.80%
2024/04/12	0	0.00	1	19.00	18.75	-1	538	-0.19%
2024/04/10	0	0.00	10	19.20	19.10	-10	538	-1.86%
2024/03/20	1	18.00	0	0.00	18.10	1	538	0.19%
2024/03/15	15	18.32	0	0.00	18.20	15	545	2.75%
2024/03/05	2	19.30	0	0.00	19.25	2	547	0.37%
2024/02/27	20	19.83	0	0.00	19.65	20	520	3.84%
2024/02/23	0	0.00	1	20.20	20.15	-1	503	-0.20%
2024/02/20	5	19.78	6	20.12	19.50	-1	443	-0.23%
2024/02/19	1	18.65	3	19.07	19.10	-2	410	-0.49%
2024/02/15	20	18.13	10.2	18.15	18.25	9.9	382	2.57%
2024/02/05	8	17.68	0	0.00	17.65	8	373	2.14%
2024/02/02	0	0.00	4	17.95	17.95	-4	367	-1.09%
2024/01/31	0	0.00	1	18.00	17.95	-1	358	-0.28%
2024/01/26	0	0.00	2	18.28	18.35	-2	331	-0.60%
2024/01/25	21	19.05	1	18.85	18.50	20	321	6.22%
2024/01/24	0	0.00	1	19.15	19.50	-1	264	-0.38%
2024/01/19	0	0.00	20	18.16	18.25	-20	247	-8.08%
2024/01/16	2	18.30	0	0.00	18.25	2	242	0.83%
2024/01/10	20	19.70	20	19.00	19.50	0	220	0.00%
2024/01/08	0	0.00	2	18.85	18.85	-2	208	-0.96%
2023/12/29	1	19.70	0	0.00	19.80	1	194	0.51%
2023/12/19	7	19.96	0	0.00	19.95	7	176	3.97%
2023/12/18	4	19.98	2	20.08	20.00	2	173	1.15%
2023/12/14	0	0.00	8	20.00	20.05	-8	159	-5.00%
2023/12/11	2	20.40	0	0.00	20.40	2	146	1.37%
2023/12/07	1	20.35	0	0.00	20.55	1	142	0.70%
2023/12/06	8	20.50	3	20.50	20.50	5	137	3.64%
2023/12/05	7	20.51	0	0.00	20.45	7	136	5.12%
2023/12/04	2	20.75	0	0.00	20.75	2	134	1.48%
2023/12/01	8	21.11	0	0.00	20.80	8	130	6.15%
2023/11/30	2	21.95	4	23.05	22.30	-2	108	-1.85%
2023/11/29	0	0.00	3	21.65	21.95	-3	94	-3.16%
2023/11/28	0	0.00	3	21.15	21.00	-3	87	-3.42%
2023/11/27	0	0.00	9	20.90	20.90	-9	86	-10.46%
2023/11/21	0	0.00	5	21.04	21.00	-5	84	-5.91%
2023/11/20	2	20.65	2	20.93	20.80	0	85	0.00%
2023/11/17	0	0.00	1	20.95	20.95	-1	85	-1.17%
2023/11/15	9	20.75	4	20.83	20.90	5	82	6.03%
2023/11/14	0	0.00	1	20.70	20.70	-1	83	-1.19%
2023/11/10	2	20.60	0	0.00	20.85	2	80	2.48%
2023/11/09	0	0.00	1	21.20	21.00	-1	78	-1.27%
2023/11/08	0	0.00	1	21.10	21.10	-1	79	-1.26%
2023/11/07	2	20.58	3	20.82	20.85	-1	78	-1.27%
2023/11/06	2	20.63	1	20.90	20.75	1	78	1.28%
2023/11/03	0	0.00	6	20.90	20.80	-6	79	-7.56%
2023/11/02	0	0.00	10	20.97	21.20	-10	83	-11.98%
2023/10/30	1	20.50	0	0.00	20.60	1	89	1.12%
2023/10/27	6	20.65	0	0.00	20.70	6	93	6.45%
2023/10/24	5	20.75	6	21.05	20.60	-1	93	-1.07%
2023/10/20	5	21.08	0	0.00	21.15	5	102	4.88%
2023/10/19	1	21.40	5	21.69	21.45	-4	107	-3.72%
2023/10/18	3	21.12	5	21.59	21.30	-2	112	-1.77%
2023/10/12	0	0.00	2	21.25	21.30	-2	118	-1.68%
2023/10/11	0	0.00	2	20.90	20.95	-2	121	-1.64%
2023/10/06	0	0.00	1	20.70	20.55	-1	127	-0.78%
2023/10/05	2	20.48	1	20.60	20.55	1	131	0.76%
2023/10/02	0	0.00	2	20.93	20.95	-2	136	-1.47%
2023/09/28	1	20.40	0	0.00	20.50	1	137	0.73%
2023/09/27	5	20.55	0	0.00	20.55	5	138	3.60%
2023/09/22	1	21.50	1	21.70	21.45	0	146	0.00%
2023/09/21	1	21.55	0	0.00	21.35	1	146	0.68%
2023/09/20	0	0.00	1	22.10	21.85	-1	146	-0.68%
2023/09/19	1	21.60	0	0.00	21.55	1	146	0.68%
2023/09/15	0	0.00	4	22.03	22.00	-4	149	-2.68%
2023/09/14	0	0.00	1	21.90	21.60	-1	148	-0.67%
2023/09/13	2	21.35	6	21.62	21.65	-4	148	-2.68%
2023/09/11	0	0.00	0	21.00	20.85	0	148	0.00%
2023/09/08	1	21.45	1	21.70	21.30	0	148	0.00%
2023/09/07	5	21.00	5	21.10	21.35	0	148	0.00%
2023/08/30	0	0.00	1.4	21.23	21.40	-1.4	155	-0.92%
2023/08/29	1	21.50	1	21.60	21.35	0	162	0.00%
2023/08/28	0	0.00	1	21.65	21.45	-1	163	-0.61%
2023/08/25	0	0.00	4	21.44	21.45	-4	165	-2.41%
2023/08/24	0	0.00	4	21.23	21.20	-4	167	-2.39%
2023/08/23	0	0.00	4	20.68	20.80	-4	165	-2.42%
2023/08/21	1	20.30	0	0.00	20.25	1	166	0.60%
2023/08/18	0	0.00	2	20.35	20.20	-2	166	-1.20%
2023/08/09	1	19.90	0	0.00	20.05	1	173	0.58%
2023/08/08	3	19.98	0	0.00	20.00	3	172	1.74%
2023/08/04	2	20.30	0	0.00	20.30	2	175	1.14%
2023/08/02	5	20.62	0	0.00	20.40	5	174	2.87%
2023/07/24	7	21.55	0	0.00	21.50	7	157	4.43%
2023/07/21	6	22.29	0	0.00	22.00	6	154	3.89%
2023/07/19	4	22.60	10.3	22.66	22.60	-6.3	151	-4.19%
2023/07/17	0	0.00	1	23.00	22.90	-1	151	-0.66%
2023/07/14	0	0.00	1	22.95	22.90	-1	151	-0.66%
2023/07/13	5	22.53	0	0.00	22.60	5	148	3.38%
2023/07/12	0	0.00	2	23.35	23.05	-2	142	-1.41%
2023/07/10	8	23.56	0	0.00	23.45	8	138	5.79%
2023/07/07	2	23.75	0	0.00	23.70	2	135	1.47%
2023/07/06	2	23.85	0	0.00	24.00	2	134	1.49%
2023/07/05	2	24.05	0	0.00	24.10	2	133	1.50%
2023/07/04	6	24.01	0	0.00	23.95	6	131	4.56%
2023/07/03	8	24.21	0	0.00	24.05	8	127	6.27%
2023/06/29	1	24.40	0	0.00	24.50	1	122	0.82%
2023/06/28	4	24.48	0	0.00	24.55	4	122	3.28%
2023/06/27	0	0.00	1	24.65	24.65	-1	121	-0.82%
2023/06/26	3	24.47	0	0.00	24.70	3	123	2.44%
2023/06/21	1	24.50	22	24.66	24.75	-21	121	-17.25%
2023/06/20	1	24.50	0	0.00	24.65	1	120	0.83%
2023/06/16	1	24.55	2	24.75	24.65	-1	120	-0.83%
2023/06/15	3	24.58	0	0.00	24.70	3	119	2.51%
2023/06/05	21	24.11	0	0.00	24.60	21	117	17.82%
2023/06/02	40	24.53	0	0.00	24.55	40	114	34.80%
2023/05/26	0	0.00	2	25.15	25.15	-2	110	-1.81%
2023/05/25	2	25.05	0	0.00	25.20	2	110	1.81%
2023/05/18	0	0.00	4	25.16	25.10	-4	109	-3.66%
2023/05/17	0	0.00	20	24.96	25.05	-20	109	-18.30%
2023/05/16	6	24.35	0	0.00	24.10	6	106	5.62%
2023/05/15	2	23.85	0	0.00	23.80	2	110	1.81%
2023/05/12	5	24.62	0	0.00	24.45	5	116	4.29%
2023/05/11	2	24.90	0	0.00	24.80	2	115	1.74%
2023/05/04	2	25.60	0	0.00	25.55	2	112	1.78%
2023/04/27	25	25.65	0	0.00	25.55	25	114	21.91%
2023/04/24	5	25.63	0	0.00	25.55	5	110	4.54%
2023/03/27	2	27.25	0	0.00	27.25	2	102	1.94%
2023/03/24	3	27.25	0	0.00	27.25	3	103	2.89%
2023/03/06	0	0.00	3	28.00	28.25	-3	96	-3.09%
2023/03/01	0	28.00	40	27.80	27.65	-40	95	-41.99%
2023/02/24	2	27.90	0	0.00	27.90	2	92	2.16%
2023/02/23	0	0.00	20	28.00	27.90	-20	90	-22.01%
2023/02/21	1	28.05	2	28.10	28.10	-1	90	-1.10%
2023/02/20	0	0.00	1	28.20	28.10	-1	90	-1.10%
2023/02/17	0	0.00	22	28.16	28.15	-22	90	-24.23%
2023/02/15	0	0.00	1	28.20	28.30	-1	89	-1.11%
2023/02/14	0	0.00	1	28.20	28.40	-1	88	-1.12%
2023/02/13	5	28.17	32	28.14	28.55	-27	86	-31.09%
2023/02/10	1	27.70	7	27.92	28.10	-6	81	-7.34%
2023/02/08	1	26.50	0	0.00	26.90	1	72	1.39%
2023/02/06	2	26.78	0	0.00	26.80	2	68	2.93%
2023/01/31	0	0.00	5	26.65	26.75	-5	69	-7.20%
2023/01/05	0	0.00	2	26.55	26.55	-2	95	-2.10%
2023/01/04	0	0.00	3	26.42	26.45	-3	94	-3.17%
2022/12/22	1	26.75	1	26.50	26.20	0	102	0.00%
2022/12/21	0	0.00	10	26.05	26.20	-10	102	-9.72%
2022/12/20	1	26.25	0	0.00	25.95	1	103	0.97%
2022/12/19	1	26.25	0	0.00	26.15	1	104	0.96%
2022/12/15	2	27.20	0	0.00	27.05	2	109	1.82%
2022/12/14	0	0.00	1	27.40	27.40	-1	111	-0.90%
2022/12/13	6	26.43	0	0.00	26.55	6	110	5.41%
2022/12/09	1	27.10	3	26.98	26.90	-2	111	-1.80%
2022/12/07	0	0.00	2	26.85	26.90	-2	112	-1.78%
2022/12/05	0	0.00	1.2	26.87	26.80	-1.2	114	-1.04%
2022/12/02	1	26.60	0	0.00	26.75	1	114	0.87%
2022/12/01	8	26.38	0	0.00	26.40	8	116	6.87%
2022/11/28	1	26.30	0	0.00	26.60	1	118	0.85%
2022/11/25	3	26.73	0	0.00	26.60	3	120	2.50%
2022/11/24	2	26.15	0	0.00	26.60	2	119	1.68%
2022/11/23	4	26.08	0	0.00	26.15	4	119	3.34%
2022/11/22	1	26.45	0	0.00	26.30	1	119	0.84%
2022/11/18	3	26.87	1	26.90	26.85	2	122	1.64%
2022/11/17	0	0.00	21	26.80	26.90	-21	120	-17.41%
2022/11/15	4	26.69	0	0.00	27.40	4	122	3.27%
2022/11/11	8	26.44	0	0.00	26.20	8	123	6.50%
2022/11/10	2	26.10	0	0.00	26.20	2	126	1.59%
2022/11/08	3	26.58	0	0.00	26.20	3	129	2.32%
2022/11/01	0	0.00	2	25.60	25.55	-2	132	-1.51%
2022/10/28	0	0.00	10	25.52	25.20	-10	136	-7.35%
2022/10/27	10	25.34	1	25.25	25.35	9	140	6.41%
2022/10/25	9	25.60	9	25.83	25.25	0	144	0.00%
2022/10/20	20	26.40	0	0.00	26.35	20	145	13.72%
2022/10/19	5	27.17	0	0.00	27.20	5	150	3.33%
2022/10/17	18	25.78	12	26.08	27.20	6	147	4.06%
2022/09/22	1	30.40	0	0.00	30.60	1	159	0.63%
2022/09/20	50	31.40	50	31.40	31.60	0	152	0.00%
2022/09/14	0	0.00	2	31.70	31.45	-2	164	-1.22%
2022/09/13	0	0.00	1	31.60	31.70	-1	165	-0.60%
2022/09/12	20	31.65	0	0.00	31.45	20	165	12.12%
2022/09/01	0.1	31.90	0	0.00	32.00	0.1	168	0.07%
2022/08/31	1	31.30	0	0.00	31.80	1	167	0.60%
2022/08/24	1	31.00	0	0.00	31.25	1	164	0.61%
2022/08/16	0	0.00	2	30.45	30.80	-2	161	-1.23%
2022/08/15	0	0.00	4	29.55	30.95	-4	162	-2.46%
2022/08/12	4	29.29	0	0.00	29.55	4	161	2.48%
2022/08/03	0	0.00	5	28.05	28.00	-5	163	-3.07%
2022/07/26	7	31.29	0	0.00	31.05	7	152	4.58%
2022/07/25	10	31.45	0	0.00	31.50	10	149	6.68%
2022/07/18	1	31.50	0	0.00	31.35	1	161	0.62%
2022/07/15	1	31.15	0	0.00	31.20	1	162	0.61%
2022/07/11	1	32.65	0	0.00	32.60	1	166	0.60%
2022/07/06	5	33.30	0	0.00	33.00	5	178	2.80%
2022/06/24	20	36.05	1	35.95	36.10	19	185	10.22%
2022/06/23	1	36.25	21	35.59	35.40	-20	185	-10.81%
2022/06/21	0	0.00	2.2	34.55	34.60	-2.2	182	-1.20%
2022/06/14	0	0.00	9	33.71	34.05	-9	182	-4.95%
2022/06/13	1	33.85	0	0.00	34.25	1	185	0.54%
2022/06/07	0	0.00	1	34.25	34.25	-1	200	-0.50%
2022/06/02	0	0.00	2.4	33.88	34.20	-2.4	208	-1.14%
2022/05/30	0	0.00	4	34.45	34.30	-4	220	-1.81%
2022/05/27	0	0.00	2	34.78	34.35	-2	220	-0.91%
2022/05/20	5	34.23	0	0.00	34.10	5	244	2.04%
2022/05/19	1	34.35	0	0.00	34.35	1	245	0.41%
2022/05/18	3	34.92	0	0.00	34.95	3	247	1.21%
2022/05/13	8	34.76	0	0.00	34.70	8	252	3.17%
2022/05/12	2	34.08	2	34.10	34.30	0	254	0.00%
2022/05/10	5	33.94	5	33.80	34.80	0	258	0.00%
2022/05/09	7	34.25	0	0.00	34.60	7	262	2.67%
2022/05/06	3	34.88	0	0.00	34.85	3	256	1.17%
2022/04/27	4	35.33	4	35.36	35.95	0	278	0.00%
2022/04/26	1	35.50	0	0.00	36.10	1	279	0.36%
2022/04/25	6	35.13	0	0.00	36.00	6	281	2.13%
2022/04/22	2	35.83	0	0.00	36.15	2	275	0.73%
2022/04/20	4	35.50	0	0.00	35.85	4	277	1.44%
2022/04/19	0	0.00	5	35.74	35.70	-5	276	-1.81%
2022/04/18	1	35.75	0	0.00	35.70	1	276	0.36%
2022/04/15	4	35.88	1	36.10	36.45	3	271	1.10%
2022/04/14	0	0.00	6	36.57	36.35	-6	271	-2.21%
2022/04/13	7	35.98	0	0.00	36.40	7	268	2.61%
2022/04/12	2	36.05	0	0.00	35.95	2	264	0.76%
2022/04/08	0	0.00	1	36.50	36.90	-1	257	-0.39%
2022/04/01	2	36.40	0	0.00	36.40	2	257	0.78%
2022/03/31	1	36.80	0	0.00	36.65	1	257	0.39%
2022/03/29	1	36.20	2	36.60	36.50	-1	256	-0.39%
2022/03/25	2	35.70	0	0.00	35.85	2	252	0.79%
2022/03/17	6	34.28	0	0.00	34.70	6	276	2.17%
2022/03/16	1	33.80	0	0.00	33.90	1	275	0.36%
2022/03/14	1	35.45	0	0.00	35.15	1	273	0.37%
2022/03/11	2	36.50	4	36.50	35.75	-2	277	-0.72%
2022/03/10	0	0.00	1	36.20	36.10	-1	281	-0.36%
2022/03/09	2	36.00	0	0.00	35.70	2	280	0.71%
2022/03/08	0	0.00	5	35.25	35.45	-5	281	-1.78%
2022/03/07	10	35.70	0	0.00	35.65	10	292	3.42%
2022/03/04	1	36.55	0	0.00	36.45	1	330	0.30%
2022/03/03	0	0.00	1	36.55	36.50	-1	336	-0.30%
2022/02/24	0	0.00	6	36.58	36.20	-6	366	-1.64%
2022/02/23	0	0.00	3	36.42	36.65	-3	363	-0.82%
2022/02/22	2	35.45	0	0.00	35.75	2	370	0.54%
2022/02/21	1	36.20	1	36.30	36.05	0	377	0.00%
2022/02/17	1	35.80	3	36.27	35.85	-2	397	-0.50%
2022/02/15	0	0.00	0.7	35.20	35.20	-0.7	417	-0.16%
2022/02/14	5	35.10	0	0.00	35.10	5	419	1.19%
2022/02/10	32	36.10	0	0.00	35.75	32	418	7.64%
2022/02/09	18	36.00	0	0.00	36.20	18	413	4.36%
2022/02/08	2	36.15	16	36.28	36.15	-14	407	-3.43%
2022/02/07	1	35.65	2	35.70	36.50	-1	404	-0.25%
2022/01/24	10	35.00	1	35.65	35.65	9	401	2.24%
2022/01/21	0	0.00	2	35.70	35.05	-2	398	-0.50%
2022/01/20	0	0.00	1	35.80	35.85	-1	392	-0.25%
2022/01/18	0	0.00	3	35.60	35.60	-3	395	-0.76%
2022/01/13	0	0.00	2	34.65	34.75	-2	396	-0.50%
2022/01/07	5	34.55	0	0.00	34.65	5	401	1.25%
2022/01/04	1	35.05	3	35.05	35.10	-2	403	-0.50%
2022/01/03	2	35.45	5	35.40	35.30	-3	403	-0.74%
2021/12/30	5	35.20	6	35.30	35.30	-1	403	-0.25%
2021/12/29	2	34.75	5	34.89	34.90	-3	406	-0.74%
2021/12/28	20	34.88	20	34.91	34.90	0	413	0.00%
2021/12/27	0	0.00	7	34.51	34.70	-7	416	-1.68%
2021/12/24	11	34.61	11	34.45	34.45	0	418	0.00%
2021/12/23	6	34.40	0	0.00	34.50	6	417	1.44%
2021/12/17	3	33.63	0	0.00	33.95	3	421	0.71%
2021/12/16	14	33.74	0	0.00	33.55	14	420	3.33%
2021/12/15	5	33.84	0	0.00	33.75	5	413	1.21%
2021/12/13	0	0.00	5	34.90	35.05	-5	405	-1.23%
2021/12/08	15	35.40	8	36.10	35.45	7	408	1.71%
2021/12/07	3	35.92	6	35.77	35.60	-3	403	-0.74%
2021/12/06	137.1	34.41	5	33.95	34.85	132.1	394	33.45%	大買/鉅額交易
2021/12/03	1	34.40	0	0.00	34.50	1	393	0.25%
2021/11/30	31	33.44	0	0.00	33.75	31	383	8.08%
2021/11/29	20	33.74	0	0.00	33.90	20	341	5.86%
2021/11/26	73	33.89	0	0.00	33.90	73	334	21.81%
2021/11/25	28	35.12	0	0.00	34.55	28	331	8.44%
2021/11/24	47	33.77	0	0.00	34.20	47	341	13.77%
2021/11/23	68	34.07	0	0.00	34.00	68	332	20.48%
2021/11/22	85	34.42	0	0.00	34.45	85	330	25.71%
2021/11/19	131	35.24	0	0.00	34.95	131	326	40.10%	大買/鉅額交易
2021/11/18	63	34.86	9	34.89	35.60	54	316	17.08%
2021/11/17	97	33.73	0	0.00	33.70	97	307	31.58%
2021/11/16	240	34.45	1	34.75	34.10	239	301	79.35%	大買/鉅額交易
2021/11/15	395	34.86	0	0.00	34.70	395	291	135.46%	大買/鉅額交易
2021/11/12	284	35.97	0	0.00	35.20	284	283	100.29%	大買/鉅額交易
2021/11/11	138	36.43	0	0.00	36.20	138	274	50.34%	大買/鉅額交易
2021/11/10	5	36.09	0	0.00	35.95	5	275	1.82%
2021/11/03	0	0.00	0.8	36.90	36.40	-0.8	297	-0.28%
2021/11/02	1	36.55	0	0.00	36.40	1	299	0.33%
2021/10/29	5	37.35	3	37.35	37.45	2	300	0.67%
2021/10/26	3	37.65	0	0.00	37.75	3	311	0.96%
2021/10/25	14	37.12	3	37.00	37.50	11	307	3.57%
2021/10/22	3	36.87	0	0.00	36.90	3	309	0.97%
2021/10/07	1	34.55	0	0.00	34.05	1	369	0.27%
2021/10/06	5	34.25	0	0.00	33.50	5	411	1.22%
2021/10/04	2	35.80	0	0.00	34.90	2	417	0.48%
2021/09/01	0	0.00	7	39.42	38.80	-7	688	-1.02%
2021/08/31	3	38.72	0	0.00	38.90	3	709	0.42%
2021/08/30	6	39.40	50	38.70	39.70	-44	726	-6.06%
2021/08/26	0	0.00	0.2	36.00	36.15	-0.2	890	-0.02%
2021/08/25	0	0.00	3.1	36.00	36.00	-3.1	916	-0.34%
2021/08/20	50	36.00	1	35.95	36.00	49	975	5.03%
2021/08/19	0	0.00	2	36.10	36.05	-2	985	-0.20%
2021/08/17	0	0.00	1	36.60	36.80	-1	1,152	-0.09%
2021/08/16	0	0.00	2	37.10	37.20	-2	1,290	-0.15%
2021/08/12	0	0.00	1	39.60	39.25	-1	1,346	-0.07%
2021/08/10	2	39.53	0	0.00	39.00	2	1,387	0.14%
2021/08/09	0	0.00	10	40.55	40.55	-10	1,414	-0.71%
2021/08/06	0	0.00	2	41.00	41.40	-2	1,449	-0.14%
2021/07/30	1	40.85	0	0.00	40.25	1	1,753	0.06%
2021/07/28	0	0.00	4	40.80	41.45	-4	1,828	-0.22%
2021/07/27	5	41.20	15	41.20	41.15	-10	1,862	-0.54%
2021/07/16	3	44.83	0	0.00	44.85	3	2,094	0.14%
2021/07/15	0	0.00	5	45.25	45.00	-5	2,126	-0.24%
2021/07/13	13	44.61	2	43.88	44.20	11	2,228	0.49%
2021/07/12	5	47.40	0	0.00	47.20	5	2,205	0.23%
2021/07/09	3	47.65	0	0.00	47.45	3	2,246	0.13%
2021/07/08	1	48.05	0	0.00	48.85	1	2,274	0.04%
2021/07/07	2	48.68	0	0.00	47.90	2	2,298	0.09%
2021/07/06	0.1	49.34	52	49.33	49.45	-51.9	2,348	-2.21%
2021/07/05	20	49.00	15	48.89	48.95	5	2,348	0.21%
2021/07/02	2	49.23	44	49.42	48.95	-42	2,343	-1.79%
2021/07/01	0	0.00	23	49.17	49.45	-23	2,346	-0.98%
2021/06/29	0	0.00	5	48.15	47.70	-5	2,320	-0.22%
2021/06/28	0	0.00	16	49.40	49.10	-16	2,305	-0.69%
2021/06/25	0	0.00	30	49.44	49.10	-30	2,292	-1.31%
2021/06/24	0	0.00	30	48.75	48.95	-30	2,278	-1.32%
2021/06/23	1	46.85	1	47.80	48.00	0	2,258	0.00%
2021/06/22	5	47.10	0	0.00	47.05	5	2,246	0.22%
2021/06/21	1	47.40	0	0.00	47.05	1	2,230	0.04%
2021/06/18	2	49.00	6	49.46	48.45	-4	2,213	-0.18%
2021/06/16	10	48.20	0	0.00	47.75	10	2,175	0.46%
2021/06/11	3	47.47	0	0.00	47.60	3	2,148	0.14%
2021/06/10	2	47.55	0	0.00	47.30	2	2,140	0.09%
2021/06/09	1	48.65	1	49.30	48.30	0	2,122	0.00%
2021/06/08	0	0.00	1	49.20	48.60	-1	2,111	-0.05%
2021/06/07	6	47.54	5	48.62	48.75	1	2,088	0.05%
2021/06/04	7	48.56	1.5	48.38	47.10	5.5	2,063	0.27%
2021/06/03	2	51.20	168	51.46	49.95	-166	2,020	-8.22%	大賣/鉅額交易
2021/06/02	6	48.43	6	48.82	48.70	0	1,888	0.00%
2021/06/01	1	47.10	2	47.10	47.80	-1	1,856	-0.05%
2021/05/28	1	47.10	0	0.00	46.90	1	1,821	0.05%
2021/05/26	2	46.25	0.4	47.55	47.60	1.6	1,790	0.09%
2021/05/25	11.1	48.18	34	47.26	47.00	-22.9	1,746	-1.31%
2021/05/24	31	50.84	277	51.25	52.20	-246	1,627	-15.12%	大賣/鉅額交易
2021/05/21	0	0.00	6.2	47.11	47.70	-6.2	1,490	-0.42%
2021/05/20	2	43.55	0	0.00	43.40	2	1,449	0.14%
2021/05/18	2	44.48	3	44.17	44.55	-1	1,428	-0.07%
2021/05/17	2	41.75	14	42.58	40.50	-12	1,400	-0.86%
2021/05/14	5	46.58	51	46.49	45.00	-46	1,360	-3.38%
2021/05/13	16	47.62	23	47.25	46.45	-7	1,321	-0.53%
2021/05/12	4	48.11	38	50.17	46.10	-34	1,264	-2.69%
2021/05/11	5	50.54	162	52.06	51.20	-157	1,188	-13.21%	大賣/鉅額交易
2021/05/10	8	51.05	108	51.86	50.60	-100	1,114	-8.97%	大賣/
2021/05/07	3	49.60	48	51.03	50.20	-45	1,061	-4.24%
2021/05/06	8	49.13	25	50.22	49.20	-17	1,002	-1.70%
2021/05/05	4	48.41	10	49.24	48.70	-6	954	-0.63%
2021/05/04	5	47.65	14.1	47.29	48.00	-9.1	920	-0.99%
2021/05/03	6	48.65	7	49.75	47.65	-1	883	-0.12%
2021/04/29	0	0.00	11	48.23	48.60	-11	852	-1.29%
2021/04/28	6	49.13	12	49.58	49.15	-6	820	-0.73%
2021/04/27	0.1	49.85	1	49.25	49.50	-0.9	797	-0.11%
2021/04/26	11	48.35	244	49.35	49.80	-233	765	-30.46%	大賣/鉅額交易
2021/04/23	5	44.76	1	44.90	45.35	4	694	0.58%
2021/04/22	7	45.46	35	46.08	44.65	-28	673	-4.16%
2021/04/21	1	43.80	50.2	45.41	45.75	-49.2	621	-7.92%
2021/04/20	9	44.72	48.3	45.20	44.65	-39.3	588	-6.68%
2021/04/19	2	43.50	15	43.70	43.80	-13	511	-2.54%
2021/04/16	6	39.69	6	39.65	39.85	0	460	0.00%
2021/04/15	27	39.51	8	38.95	38.85	19	442	4.29%
2021/04/14	7.1	37.42	3	37.13	38.50	4.1	395	1.04%
2021/04/13	13.3	36.04	11	36.55	36.10	2.3	357	0.63%
2021/04/12	7.1	36.74	11	37.02	37.00	-4	321	-1.23%
2021/04/08	1	30.60	0	0.00	30.75	1	236	0.42%
2021/04/07	9	30.14	4	29.89	30.40	5	226	2.21%
2021/04/06	0	0.00	1	29.55	29.80	-1	212	-0.47%
2021/03/29	1	28.75	0	0.00	28.70	1	206	0.48%
2021/03/26	0	0.00	1	28.55	28.70	-1	207	-0.48%
2021/03/24	2	28.85	0.3	28.50	28.55	1.7	206	0.83%
2021/03/23	3	28.60	2.2	28.60	28.70	0.8	205	0.40%
2021/03/22	5	28.75	0	0.00	28.80	5	209	2.39%
2021/03/19	1	29.15	1.1	29.09	29.05	-0.1	206	-0.05%
2021/03/18	2	29.48	0	29.00	29.60	2	204	0.98%
2021/03/17	1	29.30	0	0.00	29.15	1	204	0.49%
2021/03/16	12	29.01	1	29.00	29.00	11	204	5.39%
2021/03/15	9	28.96	0	0.00	29.00	9	205	4.39%
2021/03/12	10	29.00	0	0.00	28.95	10	206	4.85%
2021/02/22	0	0.00	10	30.00	30.10	-10	208	-4.80%
2021/02/05	15	27.92	0	0.00	28.00	15	194	7.73%
2021/01/26	3	27.63	0	0.00	27.60	3	205	1.46%
2021/01/21	0	0.00	1	27.60	27.85	-1	209	-0.48%
2021/01/15	5.5	28.81	0	0.00	28.65	5.5	199	2.76%
2021/01/13	2	28.78	0	0.00	29.00	2	196	1.02%
2021/01/12	5	28.67	0	0.00	28.55	5	195	2.56%
2021/01/11	1	28.75	0	0.00	28.85	1	195	0.51%
2021/01/05	0	0.00	1	29.60	29.70	-1	189	-0.53%
2021/01/04	0	0.00	9	29.43	29.70	-9	189	-4.75%
2020/12/29	0	0.00	10	29.80	29.90	-10	188	-5.30%
2020/12/28	0	0.00	2.6	29.65	29.85	-2.6	188	-1.36%
2020/12/25	10	29.63	15	29.71	29.70	-5	187	-2.67%
2020/12/23	0	0.00	2	29.50	29.40	-2	185	-1.08%
2020/12/14	1	29.30	0	0.00	29.45	1	225	0.44%
2020/12/10	0	0.00	1	29.60	29.65	-1	224	-0.45%
2020/12/07	0	0.00	2	29.90	29.90	-2	221	-0.90%
2020/12/03	1	30.05	0	0.00	30.00	1	222	0.45%
2020/12/01	0	0.00	2	29.75	30.00	-2	221	-0.90%
2020/11/30	0	0.00	15	30.35	30.00	-15	219	-6.84%
2020/11/27	0	0.00	10	30.80	30.85	-10	215	-4.65%
2020/11/26	0	0.00	17	30.66	30.65	-17	212	-8.00%
2020/11/25	2	29.80	0.1	29.65	30.10	1.9	206	0.93%
2020/11/24	0	0.00	7	29.34	29.45	-7	203	-3.45%
2020/11/23	0	0.00	3	29.50	29.40	-3	205	-1.46%
2020/11/20	0	0.00	15	29.17	29.15	-15	201	-7.46%
2020/11/19	0	0.00	4	29.20	29.05	-4	201	-1.98%
2020/11/18	0	0.00	6	29.00	29.15	-6	200	-2.99%
2020/11/17	0	0.00	2	28.80	28.95	-2	201	-0.99%
2020/11/12	0	0.00	8	29.12	29.20	-8	211	-3.78%
2020/11/11	2	29.30	17	29.32	29.35	-15	212	-7.05%
2020/11/10	2	29.45	0	0.00	29.15	2	212	0.94%
2020/11/05	2	29.03	0	0.00	29.00	2	225	0.89%
2020/11/02	0	0.00	2	27.70	27.70	-2	273	-0.73%
2020/10/28	2	28.25	0	0.00	28.40	2	273	0.73%
2020/10/23	0	0.00	2	28.45	28.40	-2	272	-0.74%
2020/10/22	2	28.70	0	0.00	28.55	2	274	0.73%
2020/10/16	2	28.80	0	0.00	28.35	2	290	0.69%
2020/10/15	0	0.00	32	28.60	28.60	-32	291	-10.99%
2020/10/14	0	0.00	16	28.49	28.20	-16	288	-5.55%
2020/10/12	0	0.00	2	28.70	28.55	-2	296	-0.67%
2020/10/07	0	0.00	15	28.50	29.30	-15	299	-5.00%
2020/10/06	2	28.60	36	28.58	28.70	-34	299	-11.36%
2020/10/05	0	0.00	22	28.28	28.25	-22	305	-7.20%
2020/09/30	0	0.00	5	28.20	28.15	-5	310	-1.61%
2020/09/29	1	28.05	0	0.00	28.05	1	313	0.32%
2020/09/28	2	27.90	0	0.00	28.05	2	316	0.63%
2020/09/25	1	28.00	0	0.00	27.50	1	322	0.31%
2020/09/24	1	28.25	4	28.40	29.00	-3	320	-0.94%
2020/09/23	0	0.00	6	29.32	29.20	-6	317	-1.89%
2020/09/22	14	29.68	0	0.00	29.50	14	316	4.42%
2020/09/21	132	31.18	0	0.00	30.30	132	316	41.76%	大買/鉅額交易
2020/09/04	0	0.00	3	29.30	29.50	-3	326	-0.92%
2020/09/02	0	0.00	10	30.00	29.80	-10	369	-2.71%
2020/09/01	10	29.69	0	0.00	29.95	10	382	2.61%
2020/08/31	0	0.00	14	30.09	30.00	-14	389	-3.59%
2020/08/27	12	29.87	12	29.88	29.85	0	397	0.00%
2020/08/26	2	29.60	0	0.00	29.70	2	394	0.51%
2020/08/25	0	0.00	3	29.55	29.40	-3	395	-0.76%
2020/08/24	2	28.13	5	28.95	28.95	-3	395	-0.76%
2020/08/21	1	28.55	5	28.80	28.80	-4	399	-1.00%
2020/08/20	14	28.06	5	28.60	28.30	9	413	2.18%
2020/08/19	11	29.34	5	29.40	29.10	6	418	1.43%
2020/08/18	3	30.02	5	29.95	29.80	-2	416	-0.48%
2020/08/17	1	30.50	1	30.40	30.30	0	419	0.00%
2020/08/14	7	30.46	0	0.00	30.20	7	428	1.63%
2020/08/13	0	0.00	3	30.90	30.65	-3	435	-0.69%
2020/08/12	3	30.67	0	0.00	30.65	3	439	0.68%
2020/08/11	1	31.30	0	0.00	30.95	1	437	0.23%
2020/08/07	2	31.25	3.2	32.51	31.20	-1.2	436	-0.28%
2020/08/06	1	29.90	4	31.08	31.35	-3	413	-0.72%
2020/08/04	0	0.00	2	28.70	28.70	-2	386	-0.52%
2020/08/03	0	0.00	1	28.40	28.40	-1	391	-0.26%
2020/07/28	4	27.66	0	0.00	27.70	4	407	0.98%
2020/07/22	0	0.00	1	30.10	30.00	-1	432	-0.23%
2020/07/21	3	29.85	1	30.00	29.95	2	430	0.46%
2020/07/16	1	30.65	4	30.88	30.85	-3	443	-0.68%
2020/07/14	0	0.00	2	29.85	29.70	-2	452	-0.44%
2020/07/10	11	29.31	0	0.00	29.45	11	471	2.33%
2020/07/09	0	0.00	3	30.08	30.00	-3	480	-0.63%
2020/07/08	1	30.50	5	30.42	30.35	-4	487	-0.82%
2020/07/07	6	30.74	4	30.55	30.55	2	505	0.40%
2020/07/06	0	0.00	10	30.35	30.80	-10	511	-1.96%
2020/07/03	0	0.00	6	30.20	30.20	-6	523	-1.15%
2020/07/02	0	0.00	1	30.40	30.40	-1	538	-0.19%
2020/06/22	0	0.00	1.2	31.01	31.30	-1.2	567	-0.20%
2020/06/19	0	0.00	1	31.05	31.00	-1	576	-0.17%
2020/06/11	1	32.05	2	31.40	31.40	-1	620	-0.16%
2020/06/10	1	32.85	0	0.00	32.90	1	624	0.16%
2020/06/08	1	32.90	1.2	31.77	32.90	-0.2	606	-0.03%
2020/06/05	1	30.55	4	30.96	31.00	-3	594	-0.50%
2020/06/04	0	0.00	2	30.45	30.60	-2	598	-0.33%
2020/06/03	2	30.70	0	0.00	30.75	2	604	0.33%
2020/06/01	0	0.00	2	29.80	29.75	-2	594	-0.34%
2020/05/28	1	30.15	0	0.00	29.90	1	594	0.17%
2020/05/27	2	30.50	0	0.00	30.50	2	595	0.34%
2020/05/26	0	0.00	4	30.75	30.40	-4	585	-0.68%
2020/05/25	0	0.00	1	30.00	30.00	-1	575	-0.17%
2020/05/22	1	30.55	1	30.40	30.40	0	576	0.00%
2020/05/21	3	30.25	1	30.30	30.50	2	572	0.35%
2020/05/19	1	29.40	1	29.00	29.40	0	559	0.00%
2020/05/15	1	28.50	2	28.60	28.50	-1	557	-0.18%
2020/05/14	1	28.65	0	0.00	29.40	1	557	0.18%
2020/05/12	1	29.10	0	0.00	29.50	1	558	0.18%
2020/05/06	0	0.00	1	29.55	29.35	-1	564	-0.18%
2020/05/05	10	30.00	0	0.00	29.35	10	569	1.76%
2020/04/30	0	0.00	2	30.80	31.00	-2	603	-0.33%
2020/04/29	0	0.00	2	30.40	30.75	-2	676	-0.30%
2020/04/27	2	28.55	1	28.90	29.10	1	731	0.14%
2020/04/21	4	28.30	0	0.00	28.50	4	725	0.55%
2020/04/16	2	29.00	0	0.00	29.15	2	704	0.28%
2020/04/15	1	29.75	0	0.00	29.70	1	700	0.14%
2020/04/14	0	0.00	11	29.98	30.00	-11	692	-1.59%
2020/04/13	3	28.45	0	0.00	29.30	3	683	0.44%
2020/04/09	12	28.39	0	0.00	27.95	12	670	1.79%
2020/04/08	6	27.88	2	28.10	27.90	4	665	0.59%
2020/04/07	7	25.75	7	25.84	26.80	0	655	0.00%
2020/04/06	1	25.00	10	24.97	24.95	-9	651	-1.38%
2020/04/01	5	25.15	0	0.00	25.15	5	652	0.77%
2020/03/31	10	25.60	12	25.43	25.65	-2	648	-0.31%
2020/03/30	1	25.00	3	25.30	25.65	-2	644	-0.31%
2020/03/27	7	27.36	4	27.73	26.95	3	637	0.47%
2020/03/26	0	0.00	62	26.69	26.70	-62	620	-9.99%
2020/03/25	12	25.88	13	25.83	26.00	-1	610	-0.16%
2020/03/24	3	23.87	8	24.26	24.15	-5	598	-0.84%
2020/03/23	6	24.15	0	0.00	24.15	6	587	1.02%
2020/03/20	3	26.63	0	0.00	26.80	3	583	0.51%
2020/03/19	7	25.31	1	25.85	25.30	6	572	1.05%
2020/03/18	3	28.07	1	28.25	28.10	2	562	0.36%
2020/03/17	8	27.99	0	0.00	27.80	8	554	1.44%
2020/03/16	2	30.68	2	32.55	30.50	0	538	0.00%
2020/03/13	2	32.40	0	0.00	33.00	2	523	0.38%
2020/03/12	2	36.38	0	0.00	36.00	2	510	0.39%
2020/03/11	2	39.35	0	0.00	38.35	2	497	0.40%
2020/03/10	6	38.00	0	0.00	38.80	6	495	1.21%
2020/03/06	0	0.00	2	41.15	40.80	-2	475	-0.42%
2020/03/02	2	40.10	0	0.00	40.75	2	469	0.43%
2020/02/27	1	40.50	0	0.00	40.05	1	463	0.22%
2020/02/26	0	0.00	1	41.20	41.30	-1	455	-0.22%
2020/02/25	1	41.20	0	0.00	41.70	1	454	0.22%
2020/02/24	0	0.00	1	41.90	42.20	-1	452	-0.22%
2020/02/19	1	42.30	1	41.80	42.35	0	448	0.00%
2020/02/18	2	41.70	0	0.00	41.50	2	447	0.45%
2020/02/11	3	43.85	0	0.00	44.00	3	424	0.71%
2020/02/10	1	44.55	0	0.00	44.20	1	418	0.24%
2020/02/07	2.4	45.56	1	46.90	45.80	1.4	413	0.34%
2020/02/05	6	45.55	1	46.10	45.30	5	396	1.26%
2020/02/04	2	48.60	5	47.31	47.00	-3	380	-0.79%
2020/02/03	21.2	50.93	5	50.92	49.80	16.2	351	4.62%
2020/01/31	81	47.91	44	48.35	49.60	37	266	13.90%
2020/01/30	0	0.00	9	44.62	46.00	-9	211	-4.25%
2020/01/20	23	44.07	0	0.00	44.95	23	187	12.25%
2020/01/16	0	0.00	1	44.50	44.80	-1	181	-0.55%
2020/01/14	0	0.00	8	45.01	44.90	-8	179	-4.45%
2020/01/13	0	0.00	1	44.85	45.00	-1	178	-0.56%
2020/01/10	0.3	44.50	1.1	44.64	44.70	-0.8	176	-0.44%
2020/01/09	0	0.00	1	44.10	44.10	-1	172	-0.58%
2020/01/08	1.1	43.64	1	43.30	43.90	0.1	178	0.03%
2020/01/06	0	0.00	1	44.75	44.55	-1	169	-0.59%
2020/01/03	0	0.00	3	44.90	44.75	-3	157	-1.90%
2019/12/31	0	0.00	5	44.33	44.45	-5	147	-3.38%
2019/12/30	1	44.10	2	43.30	44.15	-1	141	-0.71%
2019/12/27	0	0.00	1	42.20	42.30	-1	127	-0.78%
2019/12/25	1	42.50	0	0.00	42.20	1	125	0.80%
2019/12/24	1	42.40	0	0.00	42.20	1	128	0.78%
2019/12/19	1	41.50	0	0.00	41.80	1	133	0.75%
2019/12/18	0	0.00	4	41.40	41.75	-4	133	-3.00%
2019/12/13	1	40.05	0	0.00	40.00	1	133	0.75%
2019/12/11	2	40.60	0	0.00	40.40	2	134	1.49%
2019/12/06	1	39.80	0	0.00	40.00	1	136	0.73%
2019/12/03	0.2	40.60	0	0.00	40.55	0.2	149	0.14%
2019/12/02	0.6	40.90	0	0.00	40.90	0.6	150	0.37%
2019/11/29	1	40.75	0	0.00	41.35	1	151	0.66%
2019/11/27	1	41.05	0	0.00	41.00	1	156	0.64%
2019/11/26	1	41.10	0.6	41.10	41.10	0.4	155	0.25%
2019/11/25	1	41.40	0	0.00	41.30	1	156	0.64%
2019/11/19	1	41.85	0	0.00	41.75	1	163	0.61%
2019/11/15	1	42.35	0	0.00	42.30	1	172	0.58%
2019/11/12	1	42.60	0	0.00	43.15	1	185	0.54%
2019/11/08	0	0.00	1	43.30	43.25	-1	191	-0.52%
2019/11/07	3	43.50	0	0.00	43.55	3	194	1.54%
2019/11/06	0.2	43.70	0	0.00	43.70	0.2	197	0.11%
2019/11/05	0.4	43.45	1	43.90	43.65	-0.6	203	-0.28%
2019/10/31	5	43.31	1	43.45	43.05	4	232	1.72%
2019/10/23	0	0.00	9.2	43.95	43.95	-9.2	275	-3.33%
2019/10/22	0	0.00	2	43.95	43.95	-2	281	-0.71%
2019/10/16	0	0.00	1	43.70	44.00	-1	289	-0.35%
2019/10/14	2	42.80	0	0.00	43.15	2	289	0.69%
2019/10/08	2	42.10	0	0.00	42.90	2	302	0.66%
2019/10/04	2	42.00	0	0.00	42.00	2	305	0.66%
2019/10/03	1	42.20	2	42.00	41.85	-1	313	-0.32%
2019/09/26	0	0.00	2	42.75	42.75	-2	342	-0.58%
2019/09/25	0	0.00	3	43.00	42.60	-3	347	-0.86%
2019/09/23	2.1	43.10	0	0.00	43.00	2.1	369	0.57%
2019/09/19	5	43.00	0	0.00	43.30	5	383	1.30%
2019/09/16	1	43.30	0	0.00	43.50	1	419	0.24%
2019/09/11	4	43.85	0	0.00	43.80	4	445	0.90%
2019/09/09	2	43.70	0	0.00	43.50	2	558	0.36%
2019/09/06	3	44.25	1	44.65	44.50	2	610	0.33%
2019/09/05	2	43.90	0	0.00	43.60	2	603	0.33%
2019/09/04	0.3	43.30	5	42.90	43.30	-4.7	601	-0.78%
2019/09/02	0	0.00	0.2	42.65	42.65	-0.2	605	-0.03%
2019/08/30	0.1	42.75	0	0.00	42.75	0.1	606	0.02%
2019/08/26	0	0.00	2	42.60	42.45	-2	616	-0.32%
2019/08/23	2	42.60	0	0.00	43.50	2	615	0.32%
2019/08/21	3	42.42	0	0.00	42.60	3	613	0.49%
2019/08/20	1	43.10	0	0.00	43.00	1	609	0.16%
2019/08/19	4	43.65	0	0.00	43.65	4	605	0.66%
2019/08/15	2	44.40	0	0.00	44.60	2	600	0.33%
2019/08/13	0	0.00	4	44.45	44.70	-4	600	-0.67%
2019/08/12	2	44.40	2	44.60	44.45	0	597	0.00%
2019/08/07	3	45.45	0	0.00	45.30	3	598	0.50%
2019/08/06	6	44.97	0	0.00	46.25	6	599	1.00%
2019/08/02	1	47.95	0	0.00	47.30	1	585	0.17%
2019/08/01	1	48.50	0	0.00	48.35	1	575	0.17%
2019/07/31	13	48.13	0.5	48.45	48.40	12.5	574	2.17%
2019/07/26	1	50.00	0	0.00	50.50	1	558	0.18%
2019/07/25	2	50.20	0	0.00	50.00	2	559	0.36%
2019/07/24	2	50.30	0	0.00	50.70	2	556	0.36%
2019/07/22	13	50.90	1	51.20	50.90	12	567	2.11%
2019/07/19	2	50.40	0	0.00	51.20	2	581	0.34%
2019/07/18	1	50.50	0	0.00	50.40	1	580	0.17%
2019/07/17	1	50.70	3	51.50	50.60	-2	580	-0.34%
2019/07/16	4	51.00	0	0.00	51.00	4	580	0.69%
2019/07/12	1	49.90	0	0.00	50.30	1	588	0.17%
2019/07/11	5	50.90	0	0.00	50.80	5	589	0.85%
2019/07/04	0.3	50.90	0	0.00	51.20	0.3	618	0.05%
2019/07/03	0	0.00	1	52.00	51.30	-1	639	-0.16%
2019/07/02	0	0.00	0.1	50.60	50.60	-0.1	634	-0.02%
2019/07/01	2	49.13	10	49.05	49.25	-8	636	-1.26%
2019/06/28	3	49.65	0	0.00	49.60	3	637	0.47%
2019/06/27	3	50.80	0	0.00	50.30	3	640	0.47%
2019/06/26	1	51.40	0	0.00	51.20	1	630	0.16%
2019/06/25	1	51.40	0	0.00	51.90	1	630	0.16%
2019/06/24	1	52.20	0	0.00	52.10	1	626	0.16%
2019/06/21	0	0.00	8	52.50	52.50	-8	623	-1.28%
2019/06/20	1	51.50	0	0.00	51.30	1	601	0.17%
2019/06/19	1	51.80	5	51.84	51.70	-4	598	-0.67%
2019/06/18	5	51.10	0	0.00	52.20	5	583	0.86%
2019/06/17	25.4	53.60	11	53.90	52.40	14.4	553	2.60%
2019/06/14	19	51.97	4	51.88	52.00	15	476	3.15%
2019/06/13	3	47.90	0	0.00	47.95	3	422	0.71%
2019/06/12	3	47.80	0	0.00	47.80	3	424	0.71%
2019/06/11	1	47.70	0	0.00	47.80	1	425	0.24%
2019/06/10	3	47.67	0	0.00	48.00	3	428	0.70%
2019/06/06	0	0.00	1	47.80	47.80	-1	426	-0.23%
2019/06/04	0	0.00	2	47.95	47.95	-2	426	-0.47%
2019/06/03	1	47.10	0	0.00	47.65	1	425	0.24%
2019/05/31	1	48.00	1	48.00	47.85	0	424	0.00%
2019/05/29	0	0.00	1	47.50	47.60	-1	418	-0.24%
2019/05/22	0	0.00	5.1	47.70	47.60	-5.1	451	-1.12%
2019/05/21	0	0.00	1	47.65	47.50	-1	456	-0.22%
2019/05/16	1	47.20	0.1	47.00	46.95	0.9	468	0.20%
2019/05/15	1	45.95	4	47.00	47.00	-3	468	-0.64%
2019/05/10	0	0.00	1	46.45	45.90	-1	462	-0.22%
2019/05/06	2	46.95	0	0.00	47.35	2	465	0.43%
2019/05/03	1	47.40	0	0.00	47.85	1	460	0.22%
2019/04/29	1	47.45	0	0.00	48.30	1	460	0.22%
2019/04/26	1	47.30	0	0.00	48.30	1	456	0.22%
2019/04/25	4	46.96	1	48.50	48.50	3	455	0.66%
2019/04/24	24	46.96	0	0.00	47.10	24	453	5.30%
2019/04/23	3	47.37	0	0.00	47.10	3	467	0.64%
2019/04/22	3	47.95	0	0.00	47.90	3	494	0.61%
2019/04/18	1	47.60	2	48.00	48.00	-1	498	-0.20%
2019/04/17	20	48.00	5	48.64	48.65	15	499	3.00%
2019/04/16	0.5	48.05	8	48.00	48.25	-7.5	489	-1.54%
2019/04/11	0	0.00	4	47.90	48.20	-4	470	-0.85%
2019/04/10	5	48.30	1	48.00	48.15	4	461	0.87%
2019/04/09	0	0.00	5	47.48	47.40	-5	450	-1.11%
2019/04/08	0	0.00	20	46.05	46.10	-20	424	-4.72%
2019/04/03	0	0.00	23	45.03	45.10	-23	408	-5.63%
2019/04/02	1	44.50	3	45.33	44.30	-2	397	-0.50%
2019/04/01	1	43.40	1	43.55	43.70	0	383	0.00%
2019/03/29	1	42.15	7.1	42.68	42.65	-6.1	370	-1.65%
2019/03/28	0	0.00	2	42.15	42.30	-2	370	-0.54%
2019/03/26	0	0.00	10	41.80	42.00	-10	369	-2.71%
2019/03/25	11	41.12	1	41.10	41.10	10	366	2.73%
2019/03/22	2.6	41.20	0	0.00	41.45	2.6	362	0.72%
2019/03/21	0	0.00	0.1	41.35	41.50	-0.1	358	-0.03%
2019/03/19	1	41.50	0	0.00	41.55	1	357	0.28%
2019/03/14	0	0.00	1	41.60	41.15	-1	356	-0.28%
2019/03/13	0	0.00	2	41.35	41.30	-2	358	-0.56%
2019/03/12	0	0.00	6	41.15	41.00	-6	359	-1.67%
2019/03/08	5	40.85	0	0.00	40.90	5	361	1.38%
2019/03/06	0	0.00	1	40.05	40.35	-1	361	-0.28%
2019/03/05	1	40.05	0	0.00	40.00	1	358	0.28%
2019/02/27	1	40.20	0	0.00	40.25	1	356	0.28%
2019/02/26	8	40.13	0	0.00	40.90	8	356	2.24%
2019/02/22	2	40.95	0	0.00	41.55	2	349	0.57%
2019/02/21	2	40.25	0	0.00	41.60	2	342	0.58%
2019/02/20	3	41.55	1	41.70	41.55	2	326	0.61%
2019/02/14	0	0.00	1	42.70	42.70	-1	313	-0.32%
2019/02/13	0	0.00	2	42.40	42.55	-2	310	-0.64%
2019/01/30	0	0.00	1	42.25	41.90	-1	314	-0.32%
2019/01/29	0	0.00	1	41.20	41.10	-1	311	-0.32%
2019/01/25	3	40.02	2	41.10	41.10	1	322	0.31%
2019/01/23	1	40.20	0	0.00	40.20	1	356	0.28%
2019/01/22	0	0.00	2	41.10	40.80	-2	360	-0.56%
2019/01/21	1	42.15	0	0.00	41.85	1	361	0.28%
2019/01/17	0	0.00	3	43.20	42.70	-3	371	-0.81%
2019/01/16	22	43.23	1	42.90	42.90	21	366	5.73%
2019/01/15	1	42.85	1	43.25	43.35	0	360	0.00%
2019/01/14	2	41.83	1	43.00	43.00	1	343	0.29%
2019/01/11	5.3	39.78	0	0.00	39.75	5.3	320	1.66%
2019/01/09	2	39.40	0	0.00	39.80	2	321	0.62%
2019/01/04	4	38.86	0	0.00	38.80	4	321	1.24%
2019/01/03	3	38.58	0	0.00	38.60	3	329	0.91%
2019/01/02	2	39.70	0	0.00	39.25	2	342	0.58%
2018/12/28	9	40.69	0	0.00	40.50	9	344	2.61%
2018/12/27	1	41.45	0	0.00	41.30	1	348	0.29%
2018/12/25	0	0.00	1	42.65	42.40	-1	349	-0.29%
2018/12/21	2	39.75	33	40.20	40.00	-31	354	-8.74%
2018/12/20	8	40.50	0	0.00	40.00	8	353	2.26%
2018/12/19	1	41.10	1	41.45	41.35	0	351	0.00%
2018/12/13	1	42.70	0	0.00	42.50	1	368	0.27%
2018/12/12	10	43.30	1	43.20	43.30	9	373	2.41%
2018/12/11	101	42.00	0	0.00	42.00	101	374	26.95%	大買/鉅額交易
2018/12/10	50	42.50	0	0.00	42.50	50	379	13.18%
2018/12/06	100	42.65	2	42.20	42.65	98	391	25.02%
2018/12/05	150	42.80	0	0.00	42.80	150	390	38.41%	大買/鉅額交易
2018/12/04	1	43.10	0	0.00	42.85	1	389	0.26%
2018/12/03	86	43.45	0	0.00	43.35	86	396	21.70%
2018/11/28	30	44.55	0	0.00	44.55	30	396	7.58%
2018/11/26	0	0.00	5	44.70	44.40	-5	404	-1.24%
2018/11/22	0	0.00	5	44.21	44.10	-5	406	-1.23%
2018/11/21	96	44.56	2	44.00	44.35	94	409	22.93%
2018/11/20	0	0.00	1	44.70	44.35	-1	411	-0.24%
2018/11/19	0	0.00	3	44.35	44.35	-3	413	-0.73%
2018/11/16	0	0.00	1	44.00	44.10	-1	419	-0.24%
2018/11/14	0	0.00	35	43.71	43.75	-35	423	-8.27%
2018/11/13	33	42.25	0	0.00	43.50	33	423	7.79%
2018/11/12	1	42.85	0	0.00	42.85	1	429	0.23%
2018/11/09	0	0.00	7	42.84	43.45	-7	433	-1.61%
2018/11/08	266	43.16	6	42.93	43.00	260	436	59.50%	大買/鉅額交易
2018/11/07	130	42.42	4	42.20	42.45	126	429	29.32%	大買/鉅額交易
2018/11/06	2	40.80	1	42.00	42.00	1	430	0.23%
2018/11/05	330	42.12	2	41.80	42.00	328	427	76.71%	大買/鉅額交易
2018/11/02	2	41.10	3	41.80	41.70	-1	416	-0.24%
2018/11/01	396	41.71	4	41.03	41.80	392	414	94.55%	大買/鉅額交易
2018/10/31	447	38.88	6	40.83	41.00	441	402	109.45%	大買/鉅額交易
2018/10/30	200	37.34	0	0.00	37.45	200	376	53.12%	大買/鉅額交易
2018/10/26	7	35.18	10	35.50	35.80	-3	362	-0.83%
2018/10/25	0	0.00	2	37.20	35.00	-2	352	-0.57%
2018/10/23	5	38.10	0	0.00	38.20	5	359	1.39%
2018/10/19	10	39.20	5	39.96	40.00	5	354	1.41%
2018/10/18	7	39.68	0	0.00	40.35	7	351	1.99%
2018/10/17	0	0.00	2	41.00	39.60	-2	351	-0.57%
2018/10/16	2	40.50	2	41.60	40.10	0	343	0.00%
2018/10/15	3	41.60	0	0.00	41.85	3	334	0.90%
2018/10/11	4.4	42.84	1	42.10	42.75	3.4	340	1.00%
2018/10/09	25	47.21	0	0.00	45.20	25	334	7.48%
2018/10/03	1	51.50	0	0.00	51.20	1	312	0.32%
2018/09/21	0	0.00	1	52.50	52.60	-1	307	-0.32%
2018/09/17	0.9	52.90	0.2	52.90	53.10	0.7	288	0.24%
2018/09/14	2	53.00	2	53.10	53.00	0	284	0.00%
2018/09/12	0	0.00	0.5	50.70	50.90	-0.5	264	-0.19%
2018/09/10	1	50.00	0	0.00	50.50	1	266	0.38%
2018/09/07	0	0.00	0.5	51.00	51.20	-0.5	268	-0.17%
2018/09/06	0	0.00	0.1	51.60	51.70	-0.1	267	-0.05%
2018/09/05	0	0.00	0.2	51.70	51.80	-0.2	284	-0.07%
2018/09/03	32	52.14	1	52.20	52.20	31	297	10.42%
2018/08/31	15	51.62	11	52.25	52.90	4	298	1.34%
2018/08/30	13	52.14	0	0.00	51.70	13	294	4.41%
2018/08/29	43	52.00	2	52.40	52.40	41	298	13.73%
2018/08/28	88	52.17	0	0.00	52.10	88	302	29.08%
2018/08/27	0	0.00	1	51.00	52.00	-1	310	-0.32%
2018/08/23	0	0.00	3	50.20	50.90	-3	329	-0.91%
2018/08/17	0	0.00	2	49.25	49.65	-2	331	-0.60%
2018/08/16	0	0.00	3	47.77	48.80	-3	327	-0.91%
2018/08/15	0	0.00	3	46.93	47.50	-3	325	-0.92%
2018/08/10	1	45.65	1	46.00	45.50	0	360	0.00%
2018/08/08	2	46.25	0	0.00	46.15	2	367	0.54%
2018/08/03	0	0.00	2	47.15	47.30	-2	379	-0.53%
2018/08/01	0	0.00	2	46.65	46.65	-2	383	-0.52%
2018/07/31	1	46.40	1	46.55	46.05	0	387	0.00%
2018/07/30	0	0.00	1	50.70	50.70	-1	382	-0.26%
2018/07/25	2	49.30	0	0.00	49.30	2	382	0.52%
2018/07/18	0	0.00	6	50.60	51.00	-6	423	-1.42%
2018/07/17	1	48.95	2	48.95	48.85	-1	429	-0.23%
2018/07/16	0	0.00	2	48.18	48.60	-2	435	-0.46%
2018/07/12	0	0.00	1	45.50	46.80	-1	485	-0.21%
2018/07/11	3	45.80	0	0.00	45.50	3	524	0.57%
2018/07/10	1	46.05	0	0.00	46.35	1	556	0.18%
2018/07/09	1	45.60	0	0.00	45.65	1	576	0.17%
2018/07/03	2	47.18	0	0.00	47.05	2	584	0.34%
2018/07/02	0	0.00	2	47.85	47.85	-2	587	-0.34%
2018/06/27	16	48.46	0	0.00	48.15	16	597	2.68%
2018/06/26	13	48.24	0	0.00	48.90	13	601	2.16%
2018/06/25	22	49.20	0	0.00	48.85	22	606	3.63%
2018/06/22	52	49.34	0	0.00	48.70	52	610	8.52%
2018/06/21	0	0.00	1	49.40	49.15	-1	609	-0.16%
2018/06/20	2	49.30	0	0.00	48.65	2	612	0.33%
2018/06/19	1	49.50	2	50.20	49.40	-1	614	-0.16%
2018/06/15	3	50.67	0	0.00	50.60	3	617	0.49%
2018/06/14	5	49.91	4	50.58	50.60	1	618	0.16%
2018/06/13	6	51.00	10	50.82	50.40	-4	616	-0.65%
2018/06/12	2	46.50	76.5	47.20	48.80	-74.5	603	-12.35%
2018/06/11	3	46.20	50	46.00	46.15	-47	593	-7.92%
2018/06/08	0	0.00	3	46.00	46.00	-3	596	-0.50%
2018/06/07	0	0.00	2	45.98	45.80	-2	594	-0.34%
2018/06/05	0	0.00	1	45.20	45.45	-1	597	-0.17%
2018/06/01	2	42.65	0	0.00	42.90	2	579	0.34%
2018/05/31	6	43.14	2	42.70	43.20	4	583	0.69%
2018/05/30	3	43.28	0	0.00	43.10	3	567	0.53%
2018/05/29	3	44.78	0	0.00	44.65	3	561	0.53%
2018/05/25	0	0.00	1	45.30	45.00	-1	565	-0.18%
2018/05/24	3	46.00	0	0.00	45.90	3	562	0.53%
2018/05/21	0	0.00	4	48.56	49.10	-4	562	-0.71%
2018/05/18	4	47.05	0	0.00	46.00	4	546	0.73%
2018/05/17	2	48.60	0	0.00	48.50	2	532	0.38%
2018/05/16	1.6	49.08	0	0.00	49.05	1.6	532	0.29%
2018/05/15	0.3	49.45	0	0.00	49.45	0.3	545	0.06%
2018/05/14	0	0.00	1	50.20	49.65	-1	567	-0.18%
2018/05/08	2	50.08	0	0.00	49.85	2	576	0.35%
2018/05/07	2	49.65	0	0.00	49.35	2	577	0.35%
2018/05/03	5	51.12	0	0.00	50.50	5	598	0.84%
2018/05/02	3	52.50	0	0.00	51.20	3	606	0.49%
2018/04/30	0	0.00	5	52.82	52.50	-5	603	-0.83%
2018/04/27	5	50.34	2	50.00	50.00	3	592	0.51%
2018/04/25	0	0.00	2.1	50.01	50.40	-2.1	601	-0.35%
2018/04/23	3	50.37	2	49.90	49.35	1	627	0.16%
2018/04/20	2	50.10	2	50.00	49.85	0	652	0.00%
2018/04/19	25	49.60	0	0.00	51.00	25	647	3.86%
2018/04/18	1	51.20	3	50.12	49.80	-2	622	-0.32%
2018/04/17	7	49.59	1	53.00	53.00	6	611	0.98%
2018/04/16	7	53.27	28.2	52.28	51.50	-21.2	580	-3.65%
2018/04/13	7	56.36	6	55.13	55.90	1	559	0.18%
2018/04/12	3	58.33	0	58.20	58.00	3	558	0.53%
2018/04/11	8	58.95	0	58.40	58.50	8	568	1.40%
2018/04/10	2	59.00	2	59.00	58.40	0	595	0.00%
2018/04/02	0	0.00	11	60.05	60.40	-11	600	-1.83%
2018/03/31	0	0.00	1	59.50	60.00	-1	602	-0.17%
2018/03/30	1	58.70	0	0.00	58.90	1	606	0.16%
2018/03/29	5	58.80	0	0.00	58.70	5	613	0.82%
2018/03/28	12	58.99	0	0.00	58.80	12	654	1.83%
2018/03/26	1	59.90	0	0.00	59.90	1	649	0.15%
2018/03/22	1	61.70	1	63.70	61.80	0	649	0.00%
2018/03/21	0	0.00	2	59.70	62.40	-2	646	-0.31%
2018/03/20	1	59.50	6	60.20	60.10	-5	645	-0.78%
2018/03/19	3	60.77	0	0.00	60.50	3	642	0.47%
2018/03/16	3	60.83	1	61.10	60.40	2	640	0.31%
2018/03/15	0	0.00	2	61.70	61.60	-2	649	-0.31%
2018/03/13	0	0.00	1	63.10	62.60	-1	667	-0.15%
2018/03/09	150	63.52	0	0.00	63.10	150	733	20.44%	大買/鉅額交易
2018/03/08	2	63.00	0	0.00	63.00	2	737	0.27%
2018/03/02	0	0.00	2	63.30	63.40	-2	863	-0.23%
2018/03/01	0	0.00	1	63.30	63.50	-1	873	-0.11%
2018/02/27	3	63.13	1	63.30	63.00	2	875	0.23%
2018/02/26	0	0.00	1	62.30	62.30	-1	877	-0.11%
2018/02/21	0	0.00	0.1	61.30	61.70	-0.1	931	-0.01%
2018/02/12	0	0.00	0	60.10	60.50	0	940	0.00%
2018/02/09	1	59.40	1	58.70	60.70	0	954	0.00%
2018/02/08	2	60.70	0	0.00	60.40	2	964	0.21%
2018/02/07	3	61.07	5	62.22	60.60	-2	984	-0.20%
2018/02/06	29	58.82	5	59.62	57.20	24	988	2.43%
2018/01/31	3	61.73	0	0.00	61.60	3	1,017	0.29%
2018/01/30	1	62.60	6	61.58	62.20	-5	1,020	-0.49%
2018/01/29	8	62.66	1	62.60	62.10	7	1,026	0.68%
2018/01/26	7	62.04	1	62.20	61.80	6	1,034	0.58%
2018/01/25	11	63.62	0	0.00	63.00	11	1,025	1.07%
2018/01/24	10	64.30	0	0.00	65.00	10	1,046	0.96%
2018/01/23	20	64.10	1	64.80	64.10	19	1,052	1.80%
2018/01/22	2	64.90	1	64.90	65.00	1	1,063	0.09%
2018/01/19	2	65.00	0	0.00	64.40	2	1,079	0.19%
2018/01/18	2	66.10	32	65.98	66.40	-30	1,136	-2.64%
2018/01/17	7	62.34	1	62.70	64.70	6	1,193	0.50%
2018/01/16	8	62.33	1	65.50	62.80	7	1,179	0.59%
2018/01/12	2	66.30	0	0.00	66.10	2	1,156	0.17%
2018/01/11	0	0.00	9	66.79	66.90	-9	1,165	-0.77%
2018/01/10	2	65.30	0	0.00	65.10	2	1,182	0.17%
2018/01/08	0	0.00	26	66.48	66.60	-26	1,203	-2.16%
2018/01/05	20	65.00	14	64.67	65.30	6	1,224	0.49%
2018/01/04	4	65.10	5	64.12	65.00	-1	1,231	-0.08%
2018/01/02	1	60.40	2	60.60	60.40	-1	1,279	-0.08%