承業醫 (4164)-台新券商分點個股進出

台股 » 個股 » 承業醫 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

承業醫

(4164)

可現股當沖

股價
52.5
漲跌
--
漲幅
0.00%
成交量
238張
產業
上市生技醫療類股
145人加入追蹤

立即追蹤
本地時間:14:30

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

承業醫 (4164)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	53.30	0	0.00	52.50	5	685	0.73%
2024/05/30	2	52.80	0	0.00	52.50	2	694	0.29%
2024/05/29	3.1	54.05	0	0.00	53.30	3.1	708	0.44%
2024/05/28	5	53.48	0	53.75	54.10	5	717	0.70%
2024/05/27	6	52.57	0	0.00	52.80	6	724	0.83%
2024/05/24	1	52.30	0	0.00	52.30	1	732	0.14%
2024/05/23	0	52.50	0	0.00	52.40	0	758	0.01%
2024/05/22	0.1	52.60	0	0.00	52.50	0.1	768	0.01%
2024/05/21	0	0.00	0.1	52.80	52.50	-0.1	782	-0.01%
2024/05/20	5	53.10	1	53.30	53.30	4	801	0.50%
2024/05/17	1	52.60	30	52.38	52.30	-29	827	-3.50%
2024/05/16	1.1	52.50	50	52.24	52.10	-48.9	891	-5.48%
2024/05/15	0	0.00	20	52.28	52.40	-20	888	-2.25%
2024/05/14	0	0.00	1	52.40	52.30	-1	889	-0.11%
2024/05/13	1	52.00	0	0.00	52.20	1	891	0.11%
2024/05/10	3.1	52.25	0	0.00	52.70	3.1	889	0.35%
2024/05/09	5	51.96	0	0.00	51.60	5	884	0.57%
2024/05/08	3	51.97	0	0.00	52.50	3	885	0.34%
2024/05/07	2.1	52.31	1	52.60	52.20	1.1	883	0.12%
2024/05/06	11.2	53.08	3	52.63	53.30	8.2	879	0.93%
2024/05/03	7.3	53.00	22	52.09	52.90	-14.7	869	-1.69%
2024/05/02	2.1	55.22	0	0.00	55.10	2.1	836	0.25%
2024/04/30	2	55.60	0	0.00	55.60	2	834	0.24%
2024/04/29	4	55.80	0	0.00	56.00	4	833	0.48%
2024/04/26	0	56.00	0	0.00	55.80	0	833	0.00%
2024/04/25	1	56.30	0	0.00	56.00	1	837	0.12%
2024/04/24	2	56.80	2	56.50	56.40	0	858	0.00%
2024/04/23	1	56.50	0	0.00	56.40	1	864	0.12%
2024/04/22	5.2	56.82	0.1	56.33	56.40	5.1	878	0.58%
2024/04/19	5	55.86	13	56.12	55.60	-8	887	-0.90%
2024/04/18	26	57.85	4	57.85	58.00	22	871	2.52%
2024/04/17	1.1	57.23	5	57.20	57.20	-3.9	879	-0.44%
2024/04/16	9	57.58	11	57.96	57.20	-2	878	-0.23%
2024/04/15	1	58.91	0	0.00	59.00	1	880	0.12%
2024/04/12	2	59.75	0	0.00	59.50	2	872	0.23%
2024/04/11	8	59.95	0	0.00	59.60	8	865	0.92%
2024/04/10	0	0.00	5	61.22	61.40	-5	857	-0.58%
2024/04/09	2	60.40	0	0.00	60.20	2	853	0.24%
2024/04/08	0	0.00	0.3	61.00	60.70	-0.3	847	-0.04%
2024/04/03	5	60.66	2	60.70	60.60	3	841	0.36%
2024/04/02	1.3	60.16	5	60.26	60.00	-3.7	834	-0.44%
2024/04/01	10	60.19	1	60.10	60.10	9	841	1.07%
2024/03/29	4	60.38	1	60.50	60.30	3	842	0.36%
2024/03/28	24	60.82	2	60.80	60.50	22	845	2.60%
2024/03/27	26	60.89	4	61.25	60.70	22	838	2.62%
2024/03/26	14	60.10	6	59.32	59.40	8	832	0.96%
2024/03/25	11	60.60	2	61.10	60.40	9	830	1.08%
2024/03/22	2.3	61.72	6	61.60	61.60	-3.7	833	-0.45%
2024/03/21	0.2	61.30	1	61.50	61.40	-0.8	827	-0.09%
2024/03/20	23	61.32	6	60.55	61.10	17	834	2.04%
2024/03/19	1.5	58.98	7	59.30	59.40	-5.5	810	-0.68%
2024/03/18	2	58.65	0	59.00	58.70	2	810	0.25%
2024/03/15	0.1	58.20	0	0.00	57.60	0.1	830	0.01%
2024/03/14	0	57.75	10	57.60	57.30	-10	852	-1.17%
2024/03/13	5	57.82	0	0.00	57.80	5	857	0.58%
2024/03/12	2.4	58.93	20	58.46	59.00	-17.6	852	-2.06%
2024/03/11	10	59.00	1	58.80	58.60	9	866	1.04%
2024/03/08	1	60.20	1	60.40	59.10	0	885	0.00%
2024/03/07	6.1	59.76	15.7	59.57	60.50	-9.6	897	-1.07%
2024/03/06	3	60.60	5	60.72	60.40	-2	910	-0.22%
2024/03/05	5	60.16	5	59.98	59.90	0	903	0.00%
2024/03/04	0	60.78	1.3	60.19	60.00	-1.3	897	-0.14%
2024/03/01	0	61.30	8	61.25	61.00	-8	886	-0.90%
2024/02/27	7.5	61.59	1	60.60	60.70	6.5	871	0.75%
2024/02/26	4.3	61.63	2	61.55	61.50	2.3	863	0.27%
2024/02/23	6.2	60.82	1	60.60	60.60	5.2	849	0.61%
2024/02/22	3	61.73	0	0.00	61.10	3	841	0.36%
2024/02/21	2.3	62.08	5	61.78	61.50	-2.7	831	-0.32%
2024/02/20	12	61.45	45	62.00	61.90	-33	826	-3.99%
2024/02/19	50	61.83	30.5	60.91	61.70	19.5	829	2.35%
2024/02/16	4	57.10	2	56.70	57.00	2	790	0.26%
2024/02/05	1	56.80	1	56.70	56.40	0	864	0.00%
2024/02/02	3	57.00	0	0.00	57.20	3	903	0.33%
2024/02/01	2	57.50	2	57.40	57.60	0	939	0.00%
2024/01/31	7	56.53	0	0.00	56.40	7	984	0.71%
2024/01/30	7	56.63	0.1	57.00	56.70	6.9	1,047	0.66%
2024/01/29	0	0.00	2	57.20	57.30	-2	1,067	-0.19%
2024/01/26	0	0.00	1	57.60	56.80	-1	1,069	-0.09%
2024/01/25	0.1	58.00	2	57.25	57.20	-1.9	1,075	-0.18%
2024/01/22	0	0.00	1	58.00	58.10	-1	1,143	-0.09%
2024/01/19	4	56.70	1	57.20	57.80	3	1,231	0.24%
2024/01/18	13	56.98	0	0.00	56.50	13	1,226	1.06%
2024/01/17	10	59.39	1	59.00	58.60	9	1,206	0.75%
2024/01/16	7	59.97	4	60.23	60.60	3	1,201	0.25%
2024/01/15	0	0.00	9	60.46	60.60	-9	1,196	-0.75%
2024/01/12	2	58.90	0	0.00	58.90	2	1,198	0.17%
2024/01/11	4	57.65	3	57.63	57.80	1	1,199	0.08%
2024/01/10	5	58.14	6.1	58.43	58.80	-1.1	1,198	-0.09%
2024/01/09	4.1	58.40	0	0.00	58.20	4.1	1,201	0.34%
2024/01/08	2	60.15	0	0.00	59.80	2	1,192	0.17%
2024/01/05	1	60.00	1	60.10	60.20	0	1,202	0.00%
2024/01/04	1	59.90	0	0.00	59.80	1	1,220	0.08%
2024/01/02	2	61.00	0	0.00	61.40	2	1,243	0.16%
2023/12/29	0	0.00	3	61.00	61.10	-3	1,244	-0.24%
2023/12/28	1	60.70	2	60.80	60.80	-1	1,246	-0.08%
2023/12/27	2	60.20	1	60.50	60.40	1	1,246	0.08%
2023/12/26	1	60.10	0	0.00	60.10	1	1,242	0.08%
2023/12/25	3	60.33	2	60.10	59.70	1	1,240	0.08%
2023/12/22	4	60.65	0	0.00	60.50	4	1,236	0.32%
2023/12/21	4	60.50	4	60.65	60.50	0	1,243	0.00%
2023/12/19	4.1	60.47	5	60.52	60.40	-1	1,246	-0.08%
2023/12/18	2	61.75	0	0.00	61.50	2	1,237	0.16%
2023/12/15	14	61.22	2	61.40	61.30	12	1,232	0.97%
2023/12/14	3.2	61.96	4.1	62.34	62.50	-0.9	1,224	-0.07%
2023/12/13	4.4	62.00	0	0.00	61.80	4.4	1,211	0.36%
2023/12/12	15.5	62.64	13	62.74	62.70	2.5	1,207	0.21%
2023/12/11	14	61.41	23	61.97	61.90	-9	1,192	-0.75%
2023/12/08	1	60.20	8	59.95	59.80	-7	1,191	-0.59%
2023/12/07	1	60.50	0	0.00	60.30	1	1,213	0.08%
2023/12/06	13	61.02	0	0.00	60.90	13	1,214	1.07%
2023/12/05	13	62.50	4	63.10	62.00	9	1,203	0.75%
2023/12/04	3	62.40	28	63.06	62.30	-25	1,185	-2.11%
2023/12/01	8.1	61.70	2	62.70	61.20	6.1	1,169	0.52%
2023/11/30	6	61.37	2	61.20	61.50	4	1,143	0.35%
2023/11/29	3	60.80	1	61.30	61.00	2	1,146	0.17%
2023/11/28	8	61.18	1	61.10	61.00	7	1,153	0.61%
2023/11/27	8	61.79	0	0.00	61.00	8	1,154	0.69%
2023/11/24	5	61.56	1	61.00	61.00	4	1,147	0.35%
2023/11/22	4.5	60.80	6	60.70	60.80	-1.5	1,154	-0.13%
2023/11/21	5	61.50	0.3	61.50	61.50	4.7	1,148	0.41%
2023/11/20	2	61.35	5	61.34	61.50	-3	1,158	-0.26%
2023/11/17	7	61.00	7	60.81	60.90	0	1,157	0.00%
2023/11/16	10	62.02	2	61.40	61.10	8	1,151	0.69%
2023/11/15	9	63.53	6	63.00	63.40	3	1,124	0.27%
2023/11/14	16.1	61.69	9	62.08	62.20	7.1	1,111	0.64%
2023/11/13	20	61.42	39	61.64	61.30	-19	1,100	-1.73%
2023/11/10	20.2	64.00	16	64.43	63.50	4.2	1,050	0.40%
2023/11/09	5	64.34	12	64.57	65.00	-7	1,013	-0.69%
2023/11/08	0	0.00	9	64.78	64.20	-9	990	-0.91%
2023/11/07	23	64.03	151	63.90	64.20	-128	953	-13.42%	大賣/鉅額交易
2023/11/06	19	61.44	47	62.10	63.00	-28	897	-3.12%
2023/11/03	1	62.00	2	61.95	61.30	-1	885	-0.11%
2023/11/02	2	62.00	0	0.00	61.30	2	902	0.22%
2023/11/01	8	61.30	0	0.00	61.30	8	900	0.89%
2023/10/31	1	62.00	4.3	61.59	60.50	-3.3	900	-0.36%
2023/10/30	26	63.64	21	62.50	61.80	5	910	0.55%
2023/10/27	63	63.81	26.7	62.96	63.10	36.3	883	4.11%
2023/10/26	2	58.90	5	58.90	59.50	-3	809	-0.37%
2023/10/25	1	59.60	0	0.00	58.50	1	831	0.12%
2023/10/24	0	0.00	2	59.40	58.80	-2	851	-0.23%
2023/10/23	5	59.70	7	59.80	59.30	-2	866	-0.23%
2023/10/19	1	59.30	0	0.00	58.70	1	867	0.12%
2023/10/18	31	57.97	101	57.65	57.90	-70	891	-7.85%	大賣/
2023/10/17	0	0.00	0	59.20	58.50	0	896	0.00%
2023/10/16	1	59.90	15	59.90	60.00	-14	910	-1.54%
2023/10/12	2	60.35	2	60.15	60.50	0	939	0.00%
2023/10/11	10.1	58.86	1	59.10	57.60	9.1	946	0.96%
2023/10/06	4	61.90	1	61.40	62.10	3	952	0.32%
2023/10/04	0	0.00	2	60.60	61.40	-2	1,031	-0.19%
2023/10/03	2	61.05	0	0.00	61.10	2	1,046	0.19%
2023/09/28	17	59.75	1	59.90	59.90	16	1,112	1.44%
2023/09/27	0	0.00	11	59.94	59.80	-11	1,158	-0.95%
2023/09/26	2	59.40	27	59.58	59.30	-25	1,181	-2.12%
2023/09/25	3	60.47	1	60.40	60.50	2	1,232	0.16%
2023/09/22	3	60.63	4	60.80	60.50	-1	1,361	-0.07%
2023/09/21	4	61.05	1	61.30	61.00	3	1,526	0.20%
2023/09/20	0	0.00	13	61.70	61.50	-13	1,605	-0.81%
2023/09/18	0	0.00	15	61.89	61.70	-15	1,652	-0.91%
2023/09/14	1	60.80	4	61.15	61.00	-3	1,648	-0.18%
2023/09/13	14	60.22	26	60.58	60.50	-12	1,639	-0.73%
2023/09/12	5	57.56	22	57.74	58.20	-17	1,617	-1.05%
2023/09/11	0	0.00	2	57.85	57.00	-2	1,596	-0.13%
2023/09/08	0	0.00	0.1	56.90	57.20	-0.1	1,598	0.00%
2023/09/07	1.1	56.00	0	0.00	56.00	1.1	1,605	0.07%
2023/09/06	0	0.00	5	56.30	56.10	-5	1,611	-0.31%
2023/09/05	2	56.15	40	55.95	56.20	-38	1,635	-2.32%
2023/09/04	5	55.56	0	56.50	55.60	5	1,676	0.30%
2023/09/01	0	0.00	1.2	55.17	55.70	-1.2	1,697	-0.07%
2023/08/31	1	53.90	0	0.00	54.00	1	1,702	0.06%
2023/08/30	1	54.20	0	0.00	54.30	1	1,711	0.06%
2023/08/28	1	53.00	0	0.00	53.10	1	1,730	0.06%
2023/08/25	2	53.90	3	53.87	53.60	-1	1,736	-0.06%
2023/08/24	1	53.50	7	52.94	52.80	-6	1,757	-0.34%
2023/08/22	3	53.13	20	52.76	52.70	-17	1,815	-0.94%
2023/08/21	1	53.10	2	52.50	53.10	-1	1,819	-0.05%
2023/08/18	12	53.49	9	53.00	53.00	3	1,827	0.16%
2023/08/17	0	0.00	1.2	53.85	55.00	-1.2	1,819	-0.07%
2023/08/16	0	0.00	3	53.53	53.60	-3	1,818	-0.16%
2023/08/15	0	0.00	24	54.32	54.00	-24	1,828	-1.31%
2023/08/14	23	53.80	5	53.10	54.10	18	1,840	0.98%
2023/08/11	20	54.94	9	54.79	55.00	11	1,839	0.60%
2023/08/10	9.1	55.84	5	55.26	55.50	4.1	1,841	0.22%
2023/08/09	3	56.63	19	56.79	56.90	-16	1,848	-0.87%
2023/08/08	41	57.39	0	0.00	57.00	41	1,857	2.21%
2023/08/07	7	58.20	0	0.00	58.80	7	1,879	0.37%
2023/08/04	6	58.27	44	58.35	58.90	-38	1,896	-2.00%
2023/08/02	68	60.31	12	59.85	59.20	56	1,957	2.86%
2023/08/01	2	61.90	2	61.80	61.80	0	1,991	0.00%
2023/07/31	11	61.45	3	62.17	61.80	8	2,166	0.37%
2023/07/28	5	61.52	34	61.04	61.30	-29	2,308	-1.26%
2023/07/27	3	62.27	1.2	62.60	62.60	1.8	2,326	0.08%
2023/07/26	1	62.20	1.2	62.84	62.20	-0.2	2,337	-0.01%
2023/07/25	1	62.30	3	62.17	62.20	-2	2,337	-0.09%
2023/07/24	2.1	61.40	13.1	61.48	62.00	-11	2,341	-0.47%
2023/07/21	28.1	61.99	5.8	62.00	62.00	22.3	2,348	0.95%
2023/07/20	3	62.77	15	62.50	63.30	-12	2,369	-0.51%
2023/07/19	10	64.17	13	63.34	62.20	-3	2,384	-0.13%
2023/07/18	6.1	63.54	11	63.93	62.80	-4.9	2,460	-0.20%
2023/07/17	24	65.29	16	64.84	64.90	8	2,644	0.30%
2023/07/14	10	64.33	12.2	64.15	64.20	-2.2	2,778	-0.08%
2023/07/13	14.4	63.43	20.8	63.28	63.10	-6.4	2,814	-0.23%
2023/07/12	37	65.68	5	66.17	64.80	32	2,836	1.13%
2023/07/11	40	68.37	31	69.28	67.70	9	2,852	0.32%
2023/07/10	24	68.17	2	67.50	68.60	22	3,028	0.73%
2023/07/07	8	69.08	3	69.53	68.20	5	3,089	0.16%
2023/07/06	24	70.94	18	70.39	69.90	6	3,099	0.19%
2023/07/05	27	69.94	22	70.17	69.60	5	3,088	0.16%
2023/07/04	16.1	69.25	4	68.95	69.10	12.1	3,088	0.39%
2023/07/03	16.1	69.74	34.2	69.12	69.30	-18.2	3,178	-0.57%
2023/06/30	49	70.63	63	70.89	70.70	-14	3,211	-0.44%
2023/06/29	87.2	69.05	94	68.61	70.00	-6.8	3,147	-0.22%
2023/06/28	32	65.35	45	65.42	65.30	-13	2,999	-0.43%
2023/06/27	60	63.42	31	63.50	63.20	29	2,979	0.97%
2023/06/26	17	61.32	42	61.85	61.80	-25	2,983	-0.84%
2023/06/21	31	60.92	2	60.90	60.70	29	3,053	0.95%
2023/06/19	11	61.91	0	0.00	61.40	11	3,195	0.34%
2023/06/15	12	60.49	1	61.00	61.10	11	3,293	0.33%
2023/06/14	2	60.75	2	61.05	61.00	0	3,449	0.00%
2023/06/13	12	60.42	11	60.52	60.50	1	3,808	0.03%
2023/06/12	11	61.52	11	61.64	61.40	0	3,885	0.00%
2023/06/09	9	60.97	578	61.27	62.00	-569	3,956	-14.38%	大賣/鉅額交易
2023/06/08	53	61.82	23	61.54	61.70	30	4,041	0.74%
2023/06/07	26	63.24	1	63.60	63.10	25	4,120	0.61%
2023/06/06	24.3	63.79	3.3	64.09	64.00	21.1	4,199	0.50%
2023/06/05	6	63.50	4	63.65	63.50	2	4,366	0.05%
2023/06/02	4	62.55	1	62.80	62.40	3	4,492	0.07%
2023/06/01	8	62.68	8	63.21	62.70	0	4,670	0.00%
2023/05/31	12	63.65	3	63.31	63.60	9	4,883	0.18%
2023/05/30	11	62.65	17	62.91	62.60	-6	4,962	-0.12%
2023/05/29	2	63.65	39	63.98	64.10	-37	4,976	-0.74%
2023/05/26	14	64.19	93	63.58	64.10	-79	4,985	-1.58%
2023/05/25	3	67.03	4	66.85	66.50	-1	5,008	-0.02%
2023/05/24	6	67.42	2	67.90	67.70	4	5,061	0.08%
2023/05/23	3	68.27	3	68.47	68.20	0	5,090	0.00%
2023/05/22	0	0.00	15	67.93	68.10	-15	5,311	-0.28%
2023/05/19	16	67.62	3	68.30	67.10	13	5,410	0.24%
2023/05/18	9	68.60	4	69.00	68.60	5	5,404	0.09%
2023/05/17	1	68.00	13	68.11	68.10	-12	5,409	-0.22%
2023/05/16	4	66.80	12	67.03	66.90	-8	5,452	-0.15%
2023/05/15	4	66.43	10	66.32	66.30	-6	5,499	-0.11%
2023/05/12	15	67.27	2	67.00	68.10	13	5,505	0.24%
2023/05/11	19.1	68.08	56	67.48	67.20	-36.9	5,531	-0.67%
2023/05/10	21	68.87	13	69.11	69.90	8	5,514	0.15%
2023/05/09	76.1	69.87	65	70.32	68.80	11.1	5,549	0.20%
2023/05/08	54	72.08	20.4	72.66	71.90	33.6	5,553	0.61%
2023/05/05	98	73.60	132	73.39	72.60	-34	5,520	-0.62%	大賣/
2023/05/04	146	72.70	99.9	72.41	71.80	46.1	5,417	0.85%	大買/
2023/05/03	36.2	70.68	19	70.57	70.40	17.2	5,379	0.32%
2023/05/02	8.1	69.76	42	69.53	69.60	-33.9	5,389	-0.63%
2023/04/28	10	68.48	3	68.57	68.40	7	5,361	0.13%
2023/04/27	16.2	67.70	2.2	67.88	67.40	14	5,348	0.26%
2023/04/26	15	66.61	23.1	66.92	67.20	-8.1	5,351	-0.15%
2023/04/25	36.3	66.99	13	67.35	66.30	23.3	5,340	0.44%
2023/04/24	11.2	66.27	11.8	67.11	67.10	-0.6	5,292	-0.01%
2023/04/21	32.3	68.46	34.4	70.52	67.10	-2.1	5,265	-0.04%
2023/04/20	146.8	72.10	128.2	72.12	70.70	18.7	5,170	0.36%	大買/大賣/
2023/04/19	95.8	71.56	76.4	72.68	73.80	19.5	4,960	0.39%
2023/04/18	24	70.24	30	70.87	69.20	-6	4,802	-0.12%
2023/04/17	15	70.81	31	70.30	70.60	-16	4,738	-0.34%
2023/04/14	17.1	68.47	44	69.03	68.50	-26.9	4,678	-0.57%
2023/04/13	200.6	68.23	116.1	68.91	68.80	84.5	4,627	1.83%	大買/大賣/
2023/04/12	69.3	72.76	69	72.95	73.40	0.3	4,383	0.01%
2023/04/11	5	71.38	7	71.29	71.40	-2	4,302	-0.05%
2023/04/10	6.6	70.71	7	70.99	71.10	-0.5	4,266	-0.01%
2023/04/07	11.9	70.41	16	70.54	70.10	-4.1	4,229	-0.10%
2023/04/06	25	70.71	26	70.89	70.60	-1	4,184	-0.02%
2023/03/31	39.3	68.16	27	68.93	69.00	12.3	4,068	0.30%
2023/03/30	17	66.75	56	66.46	66.90	-39	3,978	-0.98%
2023/03/29	1	64.30	2	64.00	64.30	-1	3,904	-0.03%
2023/03/28	32	63.48	361	63.29	63.50	-329	3,887	-8.46%	大賣/鉅額交易
2023/03/27	18	65.16	33.1	65.21	65.10	-15.1	3,824	-0.39%
2023/03/24	52	67.71	24	67.58	66.20	28	3,780	0.74%
2023/03/23	23	69.03	26.1	69.27	69.20	-3.1	3,697	-0.08%
2023/03/22	95.1	71.16	67.1	71.03	70.70	28	3,627	0.77%
2023/03/21	20.5	69.85	24	69.62	70.00	-3.5	3,561	-0.10%
2023/03/20	16.1	68.35	13	68.53	69.00	3.1	3,505	0.09%
2023/03/17	219.1	68.75	290	68.76	69.00	-70.9	3,465	-2.05%	大買/大賣/
2023/03/16	245.6	71.87	256.5	71.28	68.30	-10.9	3,310	-0.33%	大買/大賣/
2023/03/15	33	69.24	31.1	68.83	70.00	1.9	2,953	0.06%
2023/03/14	31	67.49	6	67.52	66.60	25	2,878	0.87%
2023/03/13	49	66.70	37	66.05	67.10	12	2,813	0.43%
2023/03/10	40	66.71	68	66.20	66.40	-28	2,710	-1.03%
2023/03/09	100.1	71.77	91	71.64	70.30	9.1	2,595	0.35%
2023/03/08	181	72.91	47	73.67	73.30	134	2,496	5.37%	大買/鉅額交易
2023/03/07	101	69.11	66.6	69.32	70.00	34.4	2,334	1.47%	大買/
2023/03/06	55.5	65.81	71.1	66.64	68.20	-15.6	2,209	-0.71%
2023/03/03	133.1	65.72	73.2	64.87	66.70	59.9	2,024	2.96%	大買/
2023/03/02	43	62.24	110	62.74	62.50	-67	1,805	-3.71%	大賣/
2023/03/01	5	59.50	26	60.35	61.20	-21	1,725	-1.22%
2023/02/24	10	60.11	54	60.00	60.00	-44	1,746	-2.52%
2023/02/23	12.2	60.49	24	60.52	60.70	-11.8	1,727	-0.68%
2023/02/22	130	57.62	14	58.43	58.40	116	1,649	7.03%	大買/鉅額交易
2023/02/21	13	59.51	8	59.24	59.10	5	1,583	0.32%
2023/02/20	187	61.00	66	60.70	60.10	121	1,544	7.83%	大買/鉅額交易
2023/02/17	246	58.39	147	57.73	61.00	99	1,315	7.52%	大買/大賣/
2023/02/16	4	54.93	2	55.30	55.50	2	1,209	0.17%
2023/02/15	41	54.87	2	55.75	54.80	39	1,197	3.26%
2023/02/14	60	55.73	51	55.09	55.00	9	1,174	0.77%
2023/02/13	7	54.96	39.1	54.93	55.60	-32.1	1,118	-2.87%
2023/02/10	4	53.45	3	53.37	53.20	1	1,059	0.09%
2023/02/09	41	53.97	14	54.07	54.00	27	1,031	2.62%
2023/02/08	18	55.13	11	55.12	55.40	7	985	0.71%
2023/02/07	119	54.86	39	55.02	55.50	80	955	8.37%	大買/
2023/02/06	83	55.08	7	54.01	53.70	76	893	8.50%
2023/02/03	13	53.38	7	53.49	53.10	6	815	0.74%
2023/02/02	21	54.14	22.1	53.99	53.60	-1.1	781	-0.14%
2023/02/01	751	52.08	136	51.02	53.20	615	698	88.02%	大買/大賣/鉅額交易
2023/01/31	34	48.77	4	48.78	48.95	30	579	5.18%
2023/01/30	0	0.00	8	46.42	46.60	-8	526	-1.52%
2023/01/17	0	0.00	5	46.00	45.90	-5	522	-0.96%
2023/01/16	33	46.39	12	46.20	46.10	21	520	4.04%
2023/01/13	18	44.89	10	44.70	45.75	8	502	1.59%
2023/01/12	10	44.93	0	0.00	44.85	10	491	2.04%
2023/01/11	0	0.00	12	45.45	45.55	-12	488	-2.45%
2023/01/10	0	0.00	3	45.40	45.65	-3	489	-0.61%
2023/01/09	0	0.00	5	44.60	44.55	-5	484	-1.03%
2023/01/06	0	0.00	15	44.10	44.10	-15	485	-3.09%
2023/01/05	0.1	44.17	0	0.00	43.85	0.1	496	0.02%
2023/01/04	1	43.80	0	0.00	43.85	1	500	0.20%
2022/12/27	0	0.00	1	44.00	44.20	-1	514	-0.19%
2022/12/26	1	45.10	0	0.00	44.65	1	513	0.19%
2022/12/19	2	44.48	2	44.53	44.60	0	513	0.00%
2022/12/15	3	45.73	0	0.00	45.65	3	505	0.59%
2022/12/14	0	0.00	1	46.70	46.10	-1	502	-0.20%
2022/12/12	1	45.65	8	45.92	46.40	-7	490	-1.43%
2022/12/09	9	46.52	3	45.93	46.10	6	487	1.23%
2022/12/06	6	46.58	3	45.35	45.55	3	462	0.65%
2022/12/05	4	46.55	1	46.50	46.00	3	448	0.67%
2022/12/02	0	0.00	6.1	46.13	45.65	-6.1	437	-1.38%
2022/12/01	0	0.00	1	45.40	45.30	-1	425	-0.24%
2022/11/30	0	0.00	4	45.04	45.15	-4	423	-0.94%
2022/11/29	1	46.00	0	0.00	45.15	1	425	0.23%
2022/11/28	0.1	44.80	3	44.75	44.85	-3	419	-0.70%
2022/11/25	2	43.83	2	44.48	43.50	0	420	0.00%
2022/11/24	1	43.80	1	43.95	44.00	0	438	0.00%
2022/11/23	5	43.80	3	43.80	44.00	2	451	0.44%
2022/11/22	8	44.20	5	45.32	43.80	3	451	0.66%
2022/11/21	0	0.00	3	43.00	42.95	-3	401	-0.75%
2022/11/18	0	0.00	2	41.70	41.80	-2	397	-0.50%
2022/11/17	2	41.30	0	0.00	41.40	2	399	0.50%
2022/11/16	0	0.00	5	41.61	41.30	-5	405	-1.23%
2022/11/11	0	0.00	1	40.80	40.20	-1	493	-0.20%
2022/11/04	1	40.05	1	40.80	39.95	0	523	0.00%
2022/10/28	1	39.50	0	0.00	39.55	1	549	0.18%
2022/10/27	0	0.00	5	39.00	39.70	-5	551	-0.91%
2022/10/26	0	0.00	1	38.75	38.40	-1	552	-0.18%
2022/10/25	4	38.88	0	0.00	38.35	4	551	0.73%
2022/10/21	1	39.00	0	0.00	38.80	1	544	0.18%
2022/10/19	0	0.00	2	40.55	39.85	-2	542	-0.37%
2022/10/18	0	0.00	4	40.80	40.75	-4	543	-0.74%
2022/10/14	0	0.00	1	39.90	39.70	-1	537	-0.19%
2022/10/13	0	0.00	3	39.70	38.55	-3	538	-0.56%
2022/10/12	0	0.00	0	41.55	41.15	0	530	-0.01%
2022/10/11	2	41.73	0	0.00	42.00	2	529	0.38%
2022/10/07	0	0.00	1	43.75	43.45	-1	524	-0.19%
2022/10/06	0	0.00	1	41.85	42.00	-1	520	-0.19%
2022/10/04	1	41.75	0	0.00	41.90	1	528	0.19%
2022/09/29	5	40.95	1	41.00	41.10	4	536	0.75%
2022/09/28	12	40.61	0	0.00	40.35	12	535	2.24%
2022/09/27	6	41.78	0	0.00	42.70	6	532	1.13%
2022/09/26	15	42.87	0	0.00	42.20	15	534	2.81%
2022/09/21	7	43.88	0	0.00	43.85	7	533	1.31%
2022/09/19	20	44.51	1	44.45	44.30	19	535	3.55%
2022/09/15	0	0.00	3	46.00	45.70	-3	534	-0.56%
2022/09/14	16	45.65	4.2	45.50	45.70	11.8	533	2.21%
2022/09/13	1	45.35	1	45.30	45.05	0	534	0.00%
2022/09/12	1	45.20	4	45.21	45.20	-3	537	-0.56%
2022/09/08	1	43.80	0	0.00	44.25	1	536	0.19%
2022/09/07	2	43.63	0	0.00	43.55	2	535	0.37%
2022/09/06	4	43.89	45	43.90	44.10	-41	535	-7.65%
2022/09/05	9	44.88	0	0.00	44.50	9	529	1.70%
2022/09/02	5	45.80	2	45.83	45.50	3	524	0.57%
2022/09/01	3	46.35	2.3	46.72	46.10	0.7	516	0.14%
2022/08/31	19	47.10	12.2	46.56	46.50	6.8	510	1.33%
2022/08/30	20	46.33	9.5	46.10	46.00	10.5	486	2.16%
2022/08/29	2	45.80	2	46.55	45.60	0	472	0.00%
2022/08/26	0	0.00	6	45.98	46.00	-6	465	-1.29%
2022/08/25	3	44.00	1	44.10	44.00	2	455	0.44%
2022/08/24	1	44.50	2	44.45	44.45	-1	451	-0.22%
2022/08/23	1	44.90	5	44.89	44.60	-4	451	-0.89%
2022/08/22	7	45.50	3	45.88	45.50	4	445	0.90%
2022/08/19	9	45.24	4.3	45.43	44.50	4.7	422	1.11%
2022/08/18	3	45.63	6	43.66	45.05	-3	400	-0.75%
2022/08/17	3	42.10	1	42.20	42.30	2	357	0.56%
2022/08/12	0	0.00	3	41.80	41.70	-3	350	-0.86%
2022/08/11	0	0.00	1	42.25	41.60	-1	353	-0.28%
2022/08/09	14	38.88	2	39.68	39.70	12	337	3.56%
2022/08/08	1	36.95	2	37.98	38.20	-1	333	-0.30%
2022/08/05	5	36.25	1	36.75	36.80	4	329	1.21%
2022/08/04	9	35.95	0	0.00	35.95	9	335	2.68%
2022/08/03	10	35.38	0	0.00	35.30	10	339	2.95%
2022/08/02	2	36.00	1	35.60	36.05	1	342	0.29%
2022/08/01	2	36.70	0	0.00	36.55	2	355	0.56%
2022/07/29	5	36.50	0	0.00	36.50	5	368	1.36%
2022/07/26	15	36.58	0	0.00	36.35	15	407	3.68%
2022/07/25	35	37.15	5	37.15	37.20	30	411	7.28%
2022/07/22	25	36.44	0	0.00	36.55	25	414	6.03%
2022/07/19	10	35.65	3	35.75	35.60	7	448	1.56%
2022/07/18	3	35.88	1	36.15	35.85	2	456	0.44%
2022/07/15	1	35.75	0	0.00	35.95	1	465	0.21%
2022/07/14	2	35.83	0	0.00	35.90	2	477	0.42%
2022/07/13	0	36.00	0	0.00	36.15	0	501	0.00%
2022/07/12	15	37.19	0	0.00	36.90	15	511	2.93%
2022/07/11	3	38.03	0	0.00	37.90	3	517	0.58%
2022/07/08	0	0.00	9	37.90	37.60	-9	542	-1.66%
2022/07/07	1	37.60	0	0.00	37.60	1	560	0.18%
2022/07/06	4	37.35	0	0.00	37.25	4	575	0.70%
2022/07/04	8	37.62	0	37.80	37.60	8	630	1.27%
2022/07/01	4	37.81	2	37.78	37.45	2	654	0.31%
2022/06/30	18	39.33	1	39.05	38.65	17	683	2.49%
2022/06/28	4	40.41	0	0.00	40.00	4	731	0.55%
2022/06/27	15	41.46	0	0.00	41.40	15	753	1.99%
2022/06/24	2	41.40	0	0.00	41.20	2	777	0.26%
2022/06/22	0	0.00	2	42.23	41.25	-2	808	-0.25%
2022/06/21	3	41.80	1	41.85	41.70	2	814	0.25%
2022/06/17	0	0.00	2	40.40	40.95	-2	832	-0.24%
2022/06/16	0	0.00	1	41.90	41.05	-1	861	-0.12%
2022/06/15	2	41.50	4	41.55	41.55	-2	878	-0.23%
2022/06/10	3	41.02	0	0.00	40.90	3	919	0.33%
2022/06/09	4	41.83	0	0.00	41.75	4	921	0.43%
2022/06/08	1	40.95	3.1	40.42	41.00	-2.1	929	-0.23%
2022/06/07	8	39.73	1	39.65	39.90	7	934	0.75%
2022/06/06	0	0.00	2	40.00	40.45	-2	935	-0.21%
2022/06/02	4	39.39	0	0.00	39.30	4	946	0.42%
2022/05/30	8	39.16	3	39.50	39.45	5	1,005	0.50%
2022/05/23	0	0.00	1	38.80	38.55	-1	1,051	-0.10%
2022/05/20	2	38.03	2	37.70	38.10	0	1,049	0.00%
2022/05/19	3	38.15	0	0.00	38.00	3	1,046	0.29%
2022/05/16	6	38.77	0	0.00	38.65	6	1,030	0.58%
2022/05/13	10	39.13	0	0.00	39.15	10	1,027	0.97%
2022/05/12	20	38.69	0	0.00	38.30	20	1,026	1.95%
2022/05/10	33	40.18	1	39.55	39.80	32	1,018	3.14%
2022/05/09	80	40.67	15	40.51	40.20	65	1,011	6.43%
2022/05/06	62.1	42.46	1	42.25	42.25	61.1	998	6.12%
2022/05/05	90	43.26	17	43.59	43.55	73	986	7.40%
2022/05/03	23	44.72	14	44.31	44.30	9	962	0.93%
2022/04/29	0.2	46.00	10	45.70	45.65	-9.8	950	-1.03%
2022/04/28	1	46.05	0	0.00	46.20	1	945	0.11%
2022/04/27	11	45.85	1	45.65	46.00	10	941	1.06%
2022/04/26	12.1	47.43	8	47.44	47.15	4.1	932	0.44%
2022/04/25	30	47.65	6	48.28	47.40	24	923	2.60%
2022/04/22	15	48.98	0	0.00	49.50	15	909	1.65%
2022/04/21	128	49.45	3	49.35	49.50	125	897	13.92%	大買/鉅額交易
2022/04/20	21.3	49.57	5	49.35	49.90	16.3	885	1.84%
2022/04/19	2	49.08	4	49.49	49.10	-2	872	-0.23%
2022/04/18	84.1	47.87	11	48.37	48.15	73.1	859	8.51%
2022/04/15	1.1	48.32	10	48.56	48.30	-8.9	848	-1.05%
2022/04/14	9	48.89	4	49.29	48.70	5	836	0.60%
2022/04/13	8	48.80	3	49.25	49.75	5	808	0.62%
2022/04/12	14	48.23	3	47.83	48.70	11	787	1.40%
2022/04/11	8.2	47.79	6	48.03	48.10	2.2	769	0.28%
2022/04/08	1	48.15	16	47.62	47.95	-15	753	-1.99%
2022/04/07	69	45.70	8	45.81	46.15	61	712	8.56%
2022/04/06	54.1	46.64	14	46.72	46.60	40.1	683	5.86%
2022/04/01	6.2	46.18	4	46.61	46.70	2.2	651	0.33%
2022/03/31	1.6	46.76	8	46.54	47.15	-6.4	632	-1.02%
2022/03/30	60	45.54	1	45.75	45.60	59	598	9.86%
2022/03/29	15	44.95	7.1	45.78	44.85	7.9	570	1.38%
2022/03/28	24.8	45.00	5	45.66	45.60	19.8	545	3.63%
2022/03/25	1	44.75	1	45.00	45.00	0	523	0.00%
2022/03/24	9	44.13	1	44.35	44.10	8	506	1.58%
2022/03/23	0	0.00	3	44.15	44.60	-3	495	-0.61%
2022/03/22	6	44.33	1	44.60	44.35	5	482	1.04%
2022/03/21	26	44.77	1	45.00	44.85	25	467	5.35%
2022/03/18	19	42.93	14	43.18	43.65	5	439	1.14%
2022/03/17	30	42.04	14	42.36	42.60	16	425	3.76%
2022/03/16	72	41.28	0	0.00	41.00	72	410	17.52%
2022/03/15	162	42.04	25	41.75	41.50	137	399	34.25%	大買/鉅額交易
2022/03/14	41	41.95	1	42.00	41.95	40	374	10.67%
2022/03/11	1	40.70	1	40.70	42.15	0	367	0.00%
2022/03/10	3	41.37	3	41.67	41.90	0	349	0.00%
2022/03/09	8	40.65	1	40.65	40.70	7	340	2.06%
2022/03/08	1	39.00	2	39.83	39.45	-1	332	-0.30%
2022/03/07	2	41.52	3	41.72	41.05	-1	315	-0.30%
2022/03/04	16	41.39	40	41.52	41.60	-24	291	-8.22%
2022/03/03	26	40.21	0	0.00	40.20	26	257	10.08%
2022/03/02	14	40.15	3	40.42	40.45	11	252	4.36%
2022/03/01	5	40.30	5	40.35	40.25	0	239	0.00%
2022/02/25	1	38.20	0	0.00	39.20	1	218	0.46%
2022/02/24	0	0.00	1	37.85	38.00	-1	203	-0.49%
2022/02/15	3	37.83	0	0.00	37.30	3	197	1.52%
2022/02/10	1	37.90	0	0.00	37.80	1	189	0.53%
2022/01/25	1	36.00	0	0.00	35.90	1	184	0.54%
2022/01/24	2	36.40	0	0.00	36.40	2	181	1.10%
2022/01/12	0	0.00	1	38.05	37.80	-1	170	-0.59%
2022/01/10	1	37.65	1	37.45	37.80	0	157	0.00%
2022/01/05	0	0.00	4	37.70	37.65	-4	153	-2.61%
2022/01/04	0	0.00	7	37.77	37.80	-7	157	-4.43%
2021/12/29	2	37.95	0	0.00	37.95	2	166	1.20%
2021/12/20	6	37.55	0	0.00	37.65	6	194	3.10%
2021/12/16	2	38.05	0	0.00	37.75	2	204	0.98%
2021/12/13	0	0.00	1	38.20	38.00	-1	201	-0.50%
2021/12/07	0	0.00	2	37.30	37.30	-2	189	-1.05%
2021/12/02	0	37.30	0	0.00	37.15	0	183	0.01%
2021/11/25	1	37.40	0	0.00	37.00	1	172	0.58%
2021/11/24	1	37.40	1	37.20	37.40	0	172	0.00%
2021/11/23	2	36.75	0	0.00	37.10	2	171	1.17%
2021/11/19	0	0.00	10	37.05	37.30	-10	166	-6.01%
2021/11/18	10	37.38	2	37.15	37.40	8	165	4.83%
2021/11/15	0	0.00	1	36.50	36.55	-1	164	-0.61%
2021/11/01	2	36.50	0	0.00	36.70	2	175	1.14%
2021/10/22	1	36.85	0	0.00	36.70	1	185	0.54%
2021/10/19	0	37.15	0	0.00	36.90	0	195	0.01%
2021/10/15	0	0.00	1	36.55	36.55	-1	197	-0.51%
2021/10/14	1	36.00	0	0.00	36.30	1	199	0.50%
2021/10/12	1	36.35	0	0.00	36.60	1	201	0.50%
2021/10/06	5	38.14	0	0.00	37.60	5	192	2.60%
2021/10/05	1	37.55	1	39.00	39.00	0	189	0.00%
2021/10/04	6	37.25	3	37.40	37.80	3	185	1.62%
2021/10/01	1	37.60	0	0.00	37.80	1	182	0.55%
2021/09/30	1	37.15	0	0.00	38.00	1	177	0.56%
2021/09/29	2	36.35	0	0.00	36.80	2	170	1.18%
2021/09/28	1	35.90	0	0.00	36.80	1	169	0.59%
2021/09/27	0	0.00	4	36.09	36.25	-4	169	-2.36%
2021/09/24	4	36.08	0	0.00	36.10	4	170	2.35%
2021/09/23	0	0.00	1	35.80	36.50	-1	166	-0.60%
2021/09/22	1	34.85	0	0.00	35.00	1	160	0.62%
2021/09/15	1	35.25	0	0.00	35.30	1	159	0.63%
2021/09/13	0	0.00	1	34.05	35.10	-1	156	-0.64%
2021/09/10	2	33.95	0	0.00	33.90	2	157	1.27%
2021/09/09	1	33.70	0	0.00	34.30	1	159	0.63%
2021/09/06	1	34.10	0	0.00	33.85	1	166	0.60%
2021/09/03	0	34.40	0	0.00	34.10	0	168	0.01%
2021/09/02	0	0.00	5	34.10	33.95	-5	170	-2.94%
2021/09/01	2	34.25	1	34.25	34.30	1	170	0.59%
2021/08/30	4	34.30	1	34.25	34.10	3	172	1.74%
2021/08/26	1	33.40	0	0.00	33.70	1	174	0.57%
2021/08/25	2	33.40	0	0.00	33.40	2	177	1.13%
2021/08/24	2	33.30	0	0.00	33.20	2	179	1.11%
2021/08/20	1	33.05	0	0.00	33.20	1	180	0.55%
2021/08/19	0	0.00	1	33.35	33.20	-1	181	-0.55%
2021/08/18	6	33.22	6.1	33.40	33.40	-0.1	182	-0.03%
2021/08/13	1	34.15	0	0.00	34.00	1	183	0.55%
2021/08/11	2	34.43	0	0.00	34.35	2	182	1.09%
2021/08/10	5	34.50	0	0.00	34.80	5	185	2.69%
2021/08/06	1	35.00	0	0.00	35.05	1	193	0.52%
2021/08/04	0	35.60	0	0.00	35.85	0	211	0.01%
2021/07/30	1	34.85	0	0.00	34.95	1	214	0.47%
2021/07/29	1	34.75	0	0.00	34.85	1	215	0.46%
2021/07/28	1	34.70	0	0.00	34.70	1	217	0.46%
2021/07/27	1	37.00	5	37.05	37.05	-4	226	-1.76%
2021/07/26	1	36.20	2	37.10	37.25	-1	229	-0.44%
2021/07/22	3	37.00	0	0.00	36.95	3	232	1.29%
2021/07/21	3	37.50	0	0.00	37.05	3	231	1.29%
2021/07/19	0	0.00	5	37.19	37.15	-5	235	-2.12%
2021/07/16	1	36.80	2	37.20	36.95	-1	243	-0.41%
2021/07/14	1	36.70	6	36.67	36.65	-5	250	-1.99%
2021/07/13	0	0.00	4	36.80	36.65	-4	260	-1.54%
2021/07/12	1	36.85	0	0.00	36.80	1	262	0.38%
2021/07/09	2	37.03	0	0.00	37.15	2	259	0.77%
2021/07/05	1	37.30	8	37.24	37.20	-7	275	-2.54%
2021/07/02	1	36.90	0	0.00	36.85	1	278	0.36%
2021/06/23	0	0.00	8	36.78	37.45	-8	303	-2.64%
2021/06/21	2	37.05	0	0.00	36.80	2	317	0.63%
2021/06/17	1	37.30	0	0.00	37.15	1	324	0.31%
2021/06/16	1	37.20	2	37.25	37.10	-1	325	-0.31%
2021/06/15	0	0.00	1	37.50	37.50	-1	325	-0.31%
2021/06/11	1	38.00	0	0.00	37.55	1	326	0.31%
2021/06/03	0	0.00	1	37.30	37.25	-1	332	-0.30%
2021/06/02	1	36.50	0	0.00	37.80	1	333	0.30%
2021/05/31	2	36.20	0	0.00	36.15	2	329	0.61%
2021/05/28	14	36.46	0	0.00	36.35	14	329	4.24%
2021/05/24	1	35.05	0	0.00	35.30	1	327	0.31%
2021/05/20	0.1	35.02	0	0.00	34.75	0.1	331	0.02%
2021/05/18	0	0.00	2	34.75	34.90	-2	334	-0.60%
2021/05/17	0	0.00	2	35.05	33.80	-2	332	-0.60%
2021/05/13	1	35.00	0	0.00	34.95	1	324	0.31%
2021/05/12	0	36.73	1	35.70	35.15	-1	317	-0.31%
2021/05/11	0	37.95	0	0.00	36.90	0	310	0.00%
2021/05/05	1	37.05	0	0.00	36.80	1	310	0.32%
2021/05/04	0	0.00	1	36.50	36.70	-1	309	-0.32%
2021/05/03	0.1	38.00	1	38.20	37.70	-1	298	-0.32%
2021/04/28	0	0.00	2	38.95	38.85	-2	289	-0.69%
2021/04/23	0	0.00	10	39.10	38.95	-10	284	-3.52%
2021/04/22	1	39.95	0	0.00	39.25	1	286	0.35%
2021/04/20	0.1	39.20	14	39.00	39.05	-13.9	280	-4.96%
2021/04/16	0	0.00	6	38.77	38.75	-6	273	-2.20%
2021/04/15	0	0.00	6	38.75	38.75	-6	272	-2.20%
2021/04/14	0	38.68	1	38.50	38.40	-1	272	-0.37%
2021/04/13	1	39.50	12	39.60	39.05	-11	269	-4.08%
2021/04/09	1	39.30	0	0.00	39.25	1	267	0.37%
2021/04/08	0	0.00	17	39.35	39.30	-17	271	-6.26%
2021/04/07	1	39.00	0	0.00	39.30	1	267	0.37%
2021/04/06	0	0.00	1	38.65	38.65	-1	263	-0.38%
2021/04/01	0	39.15	0	0.00	38.85	0	262	0.01%
2021/03/31	1	39.45	0	0.00	39.05	1	259	0.39%
2021/03/29	0	0.00	5	39.03	39.00	-5	253	-1.97%
2021/03/26	1	38.80	0	0.00	38.95	1	250	0.40%
2021/03/25	0	39.55	3	39.12	38.70	-3	247	-1.20%
2021/03/24	0	0.00	1	38.75	38.75	-1	236	-0.42%
2021/03/23	1	38.45	2	38.30	38.50	-1	232	-0.43%
2021/03/22	2	37.55	61	37.74	37.80	-59	227	-25.91%
2021/03/19	1	37.20	81	37.24	37.20	-80	225	-35.43%
2021/03/18	1	37.46	0	0.00	37.40	1	223	0.45%
2021/03/15	1	37.11	0	0.00	37.45	1	226	0.45%
2021/03/12	20	37.40	0	0.00	37.40	20	225	8.87%
2021/03/10	0	0.00	1	37.85	37.60	-1	227	-0.44%
2021/03/02	1	36.55	0	0.00	36.25	1	245	0.41%
2021/02/24	0	0.00	1	37.30	37.30	-1	247	-0.40%
2021/02/23	0	0.00	5	37.23	37.35	-5	249	-2.01%
2021/02/22	1	37.30	0	0.00	37.30	1	247	0.40%
2021/02/19	1	36.00	1	35.90	36.60	0	246	0.00%
2021/02/18	1	36.00	0	0.00	36.15	1	245	0.41%
2021/02/17	4	35.95	0	0.00	35.90	4	247	1.61%
2021/02/05	0	0.00	4	35.35	35.70	-4	247	-1.62%
2021/02/04	1	34.95	0	0.00	34.80	1	247	0.40%
2021/02/02	1	35.05	1	35.90	34.70	0	260	0.00%
2021/01/29	1	35.10	0	0.00	34.85	1	267	0.37%
2021/01/28	0	0.00	15	35.25	35.50	-15	265	-5.65%
2021/01/26	1	36.10	0	0.00	35.95	1	266	0.37%
2021/01/21	1	36.45	0	0.00	35.90	1	269	0.37%
2021/01/20	9	36.65	0	0.00	36.40	9	267	3.37%
2021/01/19	0	0.00	1	37.20	37.15	-1	274	-0.36%
2021/01/15	1	37.10	1	36.80	36.80	0	275	0.00%
2021/01/14	3	37.37	0	0.00	37.20	3	271	1.11%
2021/01/12	26	38.04	0	0.00	37.80	26	271	9.58%
2021/01/11	2	38.43	0	0.00	38.35	2	270	0.74%
2021/01/08	1	38.70	0	0.00	38.50	1	271	0.37%
2021/01/07	0	0.00	1	38.60	38.45	-1	277	-0.36%
2021/01/06	0	0.00	2	39.13	38.55	-2	286	-0.70%
2021/01/05	1	39.60	0	0.00	39.35	1	286	0.35%
2020/12/31	0	0.00	4	39.58	39.55	-4	282	-1.42%
2020/12/28	1	38.30	0	0.00	38.75	1	285	0.35%
2020/12/25	25	38.22	0	0.00	38.20	25	286	8.74%
2020/12/24	1	38.20	0	0.00	38.30	1	286	0.35%
2020/12/22	3	38.40	0	0.00	38.45	3	296	1.01%
2020/12/21	4	38.41	0	0.00	38.30	4	297	1.34%
2020/12/18	1	38.60	0	0.00	38.55	1	300	0.33%
2020/12/16	1	38.75	0	0.00	38.95	1	315	0.32%
2020/12/14	1	39.15	0	0.00	38.90	1	332	0.30%
2020/12/11	25	38.81	0	0.00	38.80	25	336	7.42%
2020/12/10	5	39.40	0	0.00	39.40	5	340	1.47%
2020/12/09	1	39.85	0	0.00	39.85	1	340	0.29%
2020/12/07	3	40.10	0	0.00	40.00	3	346	0.87%
2020/12/04	0	0.00	2	40.35	40.25	-2	348	-0.57%
2020/12/03	5	40.23	0	0.00	40.20	5	349	1.43%
2020/12/02	2	40.30	0	0.00	40.55	2	350	0.57%
2020/12/01	0	0.00	1	40.75	40.60	-1	352	-0.28%
2020/11/30	3	40.80	5	40.68	40.75	-2	354	-0.56%
2020/11/27	10	40.34	66	39.92	40.55	-56	353	-15.85%
2020/11/26	11	39.05	11	39.02	38.90	0	343	0.00%
2020/11/25	10	38.80	0	0.00	38.80	10	345	2.90%
2020/11/24	50	39.00	7	38.99	38.90	43	349	12.32%
2020/11/23	0	0.00	72	39.15	39.15	-72	350	-20.53%
2020/11/20	36	38.93	5	39.00	38.85	31	355	8.72%
2020/11/19	1	38.90	17	38.94	38.80	-16	355	-4.50%
2020/11/18	1	38.90	5	38.95	38.95	-4	354	-1.13%
2020/11/17	0	0.00	2.1	39.11	39.10	-2.1	358	-0.59%
2020/11/16	50	39.18	0	0.00	39.00	50	371	13.44%
2020/11/13	2	39.20	5.2	39.19	39.00	-3.2	371	-0.86%
2020/11/12	1	39.45	4	39.33	39.00	-3	372	-0.81%
2020/11/11	22	39.13	3	39.10	39.55	19	371	5.11%
2020/11/10	1	40.00	0	0.00	39.40	1	369	0.27%
2020/11/09	2	39.30	3	39.03	39.50	-1	364	-0.27%
2020/11/05	0	0.00	1	37.70	37.70	-1	364	-0.27%
2020/11/04	1	37.65	43	37.69	37.75	-42	378	-11.10%
2020/11/03	0	0.00	5	37.50	37.45	-5	379	-1.32%
2020/11/02	2	37.03	5	37.15	37.05	-3	383	-0.78%
2020/10/30	2	37.25	34	37.26	37.15	-32	385	-8.30%
2020/10/29	0	0.00	19	37.23	37.15	-19	391	-4.86%
2020/10/28	1	37.15	0	0.00	37.15	1	397	0.25%
2020/10/27	14	37.40	0	0.00	37.25	14	401	3.48%
2020/10/26	0	0.00	2	37.25	37.25	-2	404	-0.49%
2020/10/23	0	0.00	4	37.15	37.30	-4	414	-0.97%
2020/10/22	1	37.10	0	0.00	37.25	1	429	0.23%
2020/10/19	2	37.75	0	0.00	37.30	2	518	0.39%
2020/10/16	1	37.70	0	0.00	37.50	1	539	0.19%
2020/10/15	3	38.12	0	0.00	37.85	3	546	0.55%
2020/10/14	0	0.00	1	37.95	38.00	-1	545	-0.18%
2020/10/13	1	37.40	0	0.00	37.55	1	545	0.18%
2020/10/12	0	0.00	1	37.55	37.40	-1	555	-0.18%
2020/10/06	1	38.15	0	0.00	38.10	1	598	0.17%
2020/09/30	0	0.00	1	38.35	38.15	-1	678	-0.15%
2020/09/28	4	38.25	0	0.00	38.25	4	764	0.52%
2020/09/25	1	38.50	1	38.70	38.10	0	827	0.00%
2020/09/24	0	0.00	1	39.40	39.10	-1	834	-0.12%
2020/09/23	0	0.00	1	39.35	39.50	-1	848	-0.12%
2020/09/21	1	40.00	2	40.70	39.85	-1	855	-0.12%
2020/09/18	0	0.00	1	40.75	40.75	-1	850	-0.12%
2020/09/17	0	0.00	5	40.61	40.60	-5	851	-0.59%
2020/09/15	2	39.83	1	40.90	39.75	1	911	0.11%
2020/09/11	1	39.05	13	39.08	39.10	-12	1,049	-1.14%
2020/09/10	0	0.00	1	39.95	39.80	-1	1,058	-0.09%
2020/09/09	2	39.88	0	0.00	39.70	2	1,087	0.18%
2020/09/02	2	40.85	1	40.75	40.80	1	1,149	0.09%
2020/09/01	1	41.25	5	41.00	41.00	-4	1,159	-0.34%
2020/08/31	1	41.40	0	0.00	41.45	1	1,159	0.09%
2020/08/28	20	41.57	3	41.62	41.60	17	1,161	1.46%
2020/08/27	1	40.85	0.2	41.35	41.10	0.8	1,156	0.07%
2020/08/26	0	0.00	2	41.00	40.95	-2	1,153	-0.17%
2020/08/25	0	0.00	10	40.30	40.40	-10	1,148	-0.87%
2020/08/21	5	40.20	5	39.50	40.40	0	1,147	0.00%
2020/08/20	11	39.44	12.3	39.27	39.20	-1.3	1,146	-0.12%
2020/08/19	2	41.05	0	0.00	40.95	2	1,136	0.18%
2020/08/14	1	40.70	0	0.00	40.60	1	1,139	0.09%
2020/08/13	1	40.40	20	40.40	40.40	-19	1,140	-1.67%
2020/08/12	2	40.73	4	40.60	40.65	-2	1,140	-0.18%
2020/08/11	4	40.68	3	41.12	40.90	1	1,146	0.09%
2020/08/10	11	41.12	9	40.96	40.90	2	1,142	0.18%
2020/08/07	2	42.48	0	0.00	42.30	2	1,129	0.18%
2020/08/06	1.1	42.45	0	0.00	42.55	1.1	1,128	0.09%
2020/08/04	8	42.86	2	42.85	42.70	6	1,127	0.53%
2020/08/03	1.1	42.84	0	0.00	42.90	1.1	1,125	0.10%
2020/07/31	3	43.13	0	0.00	43.20	3	1,119	0.27%
2020/07/30	0	0.00	69.2	43.45	43.40	-69.2	1,125	-6.15%
2020/07/28	2	43.35	4	43.30	43.20	-2	1,104	-0.18%
2020/07/27	1	43.35	1	44.20	43.40	0	1,091	0.00%
2020/07/24	25	44.80	4	44.85	44.90	21	1,073	1.96%
2020/07/23	4	43.83	2	43.78	44.15	2	1,026	0.19%
2020/07/22	5	43.86	6	43.78	43.85	-1	997	-0.10%
2020/07/20	2	42.60	2	42.55	42.60	0	967	0.00%
2020/07/17	3	42.75	6	42.68	42.60	-3	959	-0.31%
2020/07/16	55	43.05	7	42.61	42.60	48	953	5.04%
2020/07/15	0	0.00	63	42.38	42.30	-63	940	-6.70%
2020/07/14	8	43.37	7	43.21	42.95	1	929	0.11%
2020/07/13	4.1	44.48	10	43.98	43.85	-5.9	917	-0.64%
2020/07/10	144	45.61	63	45.04	44.80	81	903	8.97%	大買/
2020/07/09	5	48.24	23	48.38	48.50	-18	849	-2.12%
2020/07/08	143	47.84	96.1	47.94	48.00	46.9	826	5.68%	大買/
2020/07/07	164.2	47.28	39	46.98	46.90	125.2	783	15.97%	大買/鉅額交易
2020/07/06	62	47.90	42	46.41	48.40	20	741	2.70%
2020/07/03	2	45.13	50	45.60	45.25	-48	680	-7.06%
2020/07/02	8	44.88	84	44.98	45.25	-76	669	-11.35%
2020/07/01	0	0.00	7	43.99	44.10	-7	657	-1.06%
2020/06/30	1	44.63	1	43.95	44.00	0	655	0.01%
2020/06/29	2	43.80	23	43.92	43.90	-21	655	-3.20%
2020/06/24	37	43.77	6	43.63	43.55	31	654	4.74%
2020/06/23	110	44.66	33	44.31	44.10	77	648	11.88%	大買/
2020/06/22	59	46.31	5	45.36	45.20	54	624	8.65%
2020/06/19	56	45.70	28	46.16	45.60	28	582	4.81%
2020/06/18	39	44.92	22	45.00	44.20	17	496	3.42%
2020/06/17	7	42.88	5	42.92	43.10	2	449	0.45%
2020/06/16	7	42.59	18	42.79	42.65	-11	437	-2.51%
2020/06/15	7	41.54	46	41.85	42.80	-39	430	-9.05%
2020/06/11	1	40.05	6	40.28	39.25	-5	408	-1.22%
2020/06/10	2	40.85	7	40.93	40.85	-5	402	-1.24%
2020/06/09	0	0.00	2	40.60	40.55	-2	418	-0.48%
2020/06/08	0	0.00	12	40.55	40.85	-12	423	-2.84%
2020/06/05	0	0.00	1	39.20	39.20	-1	413	-0.24%
2020/06/04	1.1	38.91	0	0.00	38.65	1.1	418	0.26%
2020/06/03	0	0.00	3	39.05	39.00	-3	425	-0.71%
2020/06/02	1	38.70	0	0.00	38.65	1	425	0.24%
2020/06/01	1	38.65	1	38.90	38.70	0	426	0.00%
2020/05/29	1	38.00	0	0.00	38.40	1	427	0.23%
2020/05/26	1	39.55	7.1	39.37	38.90	-6.1	429	-1.41%
2020/05/25	0	0.00	24	39.23	39.50	-24	426	-5.62%
2020/05/20	5	39.10	0	0.00	39.10	5	418	1.19%
2020/05/19	6	39.33	1	38.80	38.85	5	416	1.20%
2020/05/18	0	0.00	3	39.55	39.40	-3	414	-0.72%
2020/05/15	0	0.00	6	37.82	37.80	-6	405	-1.48%
2020/05/14	0	0.00	1	38.10	37.85	-1	404	-0.25%
2020/05/13	0	0.00	6	38.55	38.50	-6	402	-1.49%
2020/05/12	6	38.45	6	38.60	37.95	0	403	0.00%
2020/05/11	21	38.40	5	37.67	38.45	16	401	3.99%
2020/05/08	4	37.45	1	37.95	37.15	3	397	0.75%
2020/05/07	1	37.05	0	0.00	37.60	1	396	0.25%
2020/05/06	1	37.05	2	37.45	36.90	-1	396	-0.25%
2020/05/05	5	36.45	0	0.00	36.70	5	385	1.30%
2020/04/24	0	0.00	3	35.50	35.30	-3	410	-0.73%
2020/04/23	1	34.45	1	34.80	35.50	0	413	0.00%
2020/04/21	2	34.70	0	0.00	34.60	2	421	0.47%
2020/04/16	0	0.00	1	35.50	35.65	-1	435	-0.23%
2020/04/15	0	0.00	2	35.05	35.05	-2	433	-0.46%
2020/04/14	0	0.00	1	34.10	34.10	-1	431	-0.23%
2020/04/13	1	33.90	0	0.00	33.45	1	433	0.23%
2020/04/09	1	34.60	0	0.00	34.75	1	431	0.23%
2020/04/07	1	34.50	0	0.00	34.70	1	426	0.23%
2020/04/06	2	34.70	2	34.90	34.90	0	423	0.00%
2020/03/31	0	0.00	3	32.93	32.85	-3	415	-0.72%
2020/03/30	0	0.00	2	32.45	32.65	-2	410	-0.49%
2020/03/27	0	0.00	4	31.75	31.55	-4	408	-0.98%
2020/03/26	0	0.00	1	30.70	31.20	-1	405	-0.25%
2020/03/25	2	30.80	2	30.93	30.45	0	405	0.00%
2020/03/24	3	29.93	3	30.50	29.90	0	402	0.00%
2020/03/20	1	29.50	2	29.50	29.90	-1	419	-0.24%
2020/03/19	5	28.10	2	28.60	27.65	3	416	0.72%
2020/03/18	8	29.65	5	30.20	30.70	3	399	0.75%
2020/03/17	0	0.00	1	31.35	31.40	-1	380	-0.26%
2020/03/16	16	32.99	5	32.44	32.15	11	378	2.90%
2020/03/13	5	31.90	1	31.80	32.30	4	374	1.07%
2020/03/12	1	36.00	1	37.00	35.10	0	360	0.00%
2020/03/11	0	0.00	1	37.90	37.65	-1	358	-0.28%
2020/03/09	0	0.00	1	37.95	37.50	-1	385	-0.26%
2020/03/06	0	0.00	2	36.85	37.50	-2	386	-0.52%
2020/03/05	2	36.95	0	0.00	36.55	2	404	0.49%
2020/03/04	2	36.05	0	0.00	36.05	2	415	0.48%
2020/03/02	1	35.20	2	35.98	35.90	-1	429	-0.23%
2020/02/27	4	36.53	0	0.00	36.20	4	429	0.93%
2020/02/26	4	37.13	0	0.00	37.05	4	430	0.93%
2020/02/24	0	0.00	1	37.05	37.10	-1	456	-0.22%
2020/02/21	5	37.00	0	0.00	37.00	5	463	1.08%
2020/02/19	1	37.30	4	37.55	37.40	-3	472	-0.63%
2020/02/14	0	0.00	1	37.55	37.15	-1	475	-0.21%
2020/02/11	1	37.10	0	0.00	36.90	1	484	0.21%
2020/02/10	2	36.83	0	0.00	37.00	2	484	0.41%
2020/02/05	1	37.95	2	38.20	37.90	-1	492	-0.20%
2020/02/04	5	37.03	2	36.93	37.10	3	492	0.61%
2020/02/03	4	36.83	0	0.00	36.45	4	497	0.80%
2020/01/30	2	38.68	0	0.00	38.40	2	522	0.38%
2020/01/17	0	0.00	1	40.90	40.90	-1	515	-0.19%
2020/01/16	0	0.00	3	41.10	41.10	-3	517	-0.58%
2020/01/13	2	40.48	0	0.00	41.00	2	525	0.38%
2020/01/08	6	39.03	0	0.00	38.85	6	529	1.13%
2020/01/06	1	39.65	0	0.00	39.55	1	528	0.19%
2020/01/02	1	40.35	0	0.00	40.50	1	526	0.19%
2019/12/24	1	40.15	5	40.20	40.65	-4	541	-0.74%
2019/12/20	0	0.00	2	41.00	40.40	-2	541	-0.37%
2019/12/19	1	40.60	0	0.00	40.40	1	538	0.19%
2019/12/17	17.1	40.69	33	40.97	41.60	-15.9	541	-2.94%
2019/12/13	1	39.50	0	0.00	39.60	1	522	0.19%
2019/12/12	1	40.10	1	40.20	39.95	0	517	0.00%
2019/12/11	1	40.00	1	40.05	40.00	0	516	0.00%
2019/12/10	0	0.00	4	40.63	40.50	-4	515	-0.78%
2019/12/09	0	0.00	1	40.80	40.60	-1	523	-0.19%
2019/12/06	0	0.00	4	41.90	41.50	-4	517	-0.77%
2019/12/05	6	42.28	8	42.75	42.40	-2	510	-0.39%
2019/12/04	17	43.13	10	43.31	42.90	7	506	1.38%
2019/12/03	1	42.70	0	0.00	42.80	1	484	0.21%
2019/12/02	1	43.35	0	0.00	43.05	1	475	0.21%
2019/11/29	75	42.53	1	42.50	42.25	74	469	15.77%
2019/11/28	0	0.00	1	42.00	42.35	-1	476	-0.21%
2019/11/27	4	42.00	0	0.00	41.70	4	470	0.85%
2019/11/26	4	42.01	7	42.00	41.65	-3	471	-0.64%
2019/11/25	0	0.00	3	41.87	41.60	-3	470	-0.64%
2019/11/22	3	41.88	0	0.00	41.80	3	482	0.62%
2019/11/21	0	0.00	2	41.20	41.50	-2	479	-0.42%
2019/11/18	1	39.15	0	0.00	38.95	1	479	0.21%
2019/11/14	1	39.20	0	0.00	39.20	1	486	0.21%
2019/11/13	1	39.65	0	0.00	39.65	1	486	0.21%
2019/11/12	0	0.00	1	40.00	40.05	-1	490	-0.20%
2019/11/11	2	39.25	10	39.45	40.00	-8	495	-1.61%
2019/11/08	14	40.38	0	0.00	40.45	14	500	2.80%
2019/11/07	1	40.70	1	41.00	40.65	0	505	0.00%
2019/11/06	0	0.00	20	40.70	40.60	-20	520	-3.84%
2019/10/31	1	41.99	0	0.00	41.45	1	574	0.18%
2019/10/30	49	41.94	0	0.00	41.90	49	624	7.85%
2019/10/29	6	41.21	1.1	41.24	41.15	4.9	648	0.76%
2019/10/25	1	40.30	0	0.00	40.35	1	760	0.13%
2019/10/24	1	40.65	0	0.00	40.60	1	783	0.13%
2019/10/22	1	41.30	0	0.00	41.20	1	809	0.12%
2019/10/21	33	41.12	0	0.00	41.30	33	822	4.01%
2019/10/18	0	0.00	2	40.43	40.40	-2	824	-0.24%
2019/10/17	4	40.65	2	40.65	40.60	2	847	0.24%
2019/10/16	0	0.00	1.1	42.09	41.15	-1.1	867	-0.13%
2019/10/15	2	42.55	0	0.00	42.50	2	881	0.23%
2019/10/14	1	42.95	0	0.00	42.60	1	920	0.11%
2019/10/09	0	0.00	1	43.09	42.40	-1	974	-0.10%
2019/10/08	0	0.00	13	43.54	43.40	-13	981	-1.32%
2019/10/07	3	43.57	0	0.00	43.50	3	1,001	0.30%
2019/10/03	1	43.20	2	43.15	43.30	-1	1,043	-0.10%
2019/10/02	0	0.00	1	43.40	43.35	-1	1,066	-0.09%
2019/10/01	2	43.25	0	0.00	43.20	2	1,103	0.18%
2019/09/25	3	43.60	0	0.00	43.60	3	1,142	0.26%
2019/09/20	0	0.00	1	44.00	44.00	-1	1,194	-0.08%
2019/09/19	2	44.05	1	43.90	44.05	1	1,186	0.08%
2019/09/18	25	44.09	0	0.00	44.00	25	1,189	2.10%
2019/09/17	1	43.85	1	43.90	43.85	0	1,196	0.00%
2019/09/16	2	43.70	0	0.00	43.80	2	1,202	0.17%
2019/09/12	26	44.27	1	44.00	44.50	25	1,212	2.06%
2019/09/09	0	46.20	5	45.75	45.75	-5	1,200	-0.41%
2019/09/06	5	45.89	2	45.80	45.65	3	1,203	0.25%
2019/09/05	2	45.55	6	45.47	45.50	-4	1,204	-0.33%
2019/09/03	7	45.86	7	45.46	45.50	0	1,226	0.00%
2019/09/02	17	45.40	9	45.74	46.15	8	1,214	0.66%
2019/08/26	4	43.55	3	43.55	43.30	1	1,186	0.08%
2019/08/23	3	45.07	11	44.36	44.80	-8	1,184	-0.68%
2019/08/22	2	45.50	1	45.45	44.80	1	1,181	0.08%
2019/08/21	0	0.00	10	45.50	45.50	-10	1,186	-0.84%
2019/08/20	0	0.00	1	46.20	46.20	-1	1,196	-0.08%
2019/08/19	1	46.40	0	0.00	46.30	1	1,198	0.08%
2019/08/16	4	47.00	1	47.10	46.85	3	1,195	0.25%
2019/08/15	12	46.05	22	45.57	46.50	-10	1,201	-0.83%
2019/08/14	9	47.07	0	0.00	46.90	9	1,209	0.74%
2019/08/13	2	47.30	16	47.37	47.10	-14	1,204	-1.16%
2019/08/12	1	47.20	1	47.30	47.05	0	1,192	0.00%
2019/08/08	9	47.17	10	47.44	47.30	-1	1,189	-0.08%
2019/08/07	9	48.27	1	48.20	48.20	8	1,177	0.68%
2019/08/06	36	47.64	17	48.26	48.90	19	1,173	1.62%
2019/08/05	0	0.00	18	49.22	48.60	-18	1,170	-1.54%
2019/08/02	1	49.00	1	50.00	50.00	0	1,156	0.00%
2019/08/01	1	49.10	3	50.23	50.30	-2	1,137	-0.18%
2019/07/31	2	48.73	28	48.40	49.00	-26	1,088	-2.39%
2019/07/30	37	47.96	190	48.17	47.00	-153	1,046	-14.63%	大賣/鉅額交易
2019/07/29	1	49.65	9	49.17	49.45	-8	950	-0.84%
2019/07/26	13	48.95	21	48.66	48.65	-8	939	-0.85%
2019/07/25	4	48.15	1	48.45	48.10	3	922	0.33%
2019/07/24	3	47.72	9	47.78	47.70	-6	918	-0.65%
2019/07/23	0	0.00	5	47.90	47.60	-5	915	-0.55%
2019/07/22	2	47.78	7	47.80	48.30	-5	912	-0.55%
2019/07/19	5	48.01	27	47.58	47.80	-22	906	-2.43%
2019/07/18	19	48.18	14	47.65	47.75	5	936	0.53%
2019/07/17	1	48.05	27	47.48	47.40	-26	930	-2.79%
2019/07/16	12	47.62	9	47.00	47.70	3	930	0.32%
2019/07/15	50	45.86	16	46.28	47.50	34	942	3.61%
2019/07/12	0	0.00	4	44.04	44.10	-4	897	-0.45%
2019/07/11	1	44.00	1	44.25	44.00	0	899	0.00%
2019/07/10	4	43.50	20	43.51	43.75	-16	914	-1.75%
2019/07/09	39	43.89	25	44.04	44.05	14	946	1.48%
2019/07/08	4	44.07	16	44.03	45.00	-12	936	-1.28%
2019/07/05	75	44.41	37	44.75	44.25	38	977	3.89%
2019/07/04	13	43.23	10	43.50	43.50	3	947	0.32%
2019/07/03	10	42.98	5	42.85	42.90	5	954	0.52%
2019/07/02	8	43.16	1	43.35	43.10	7	993	0.70%
2019/07/01	5	42.20	4	42.15	42.20	1	1,013	0.10%
2019/06/28	12	42.33	79	42.89	42.05	-67	1,015	-6.60%
2019/06/27	252	41.81	248	42.23	42.15	4	1,025	0.39%	大買/大賣/
2019/06/26	1	40.95	0	0.00	41.00	1	1,029	0.10%
2019/06/24	3	41.25	9	41.23	41.00	-6	1,030	-0.58%
2019/06/21	64	40.74	1	40.65	40.80	63	1,031	6.11%
2019/06/20	9	40.97	4	40.74	40.85	5	1,034	0.48%
2019/06/19	0	0.00	1	40.25	39.90	-1	1,020	-0.10%
2019/06/17	0	0.00	6	40.10	40.00	-6	1,022	-0.59%
2019/06/14	0	0.00	5	40.44	40.00	-5	1,023	-0.49%
2019/06/13	20	39.85	23	39.65	40.35	-3	1,020	-0.29%
2019/06/12	10	38.80	35	39.08	39.10	-25	1,013	-2.47%
2019/06/11	16	38.56	25	38.86	38.90	-9	1,015	-0.89%
2019/06/10	2	39.35	0	0.00	39.45	2	1,011	0.20%
2019/06/06	10	39.18	0	0.00	39.05	10	1,013	0.99%
2019/06/05	3	40.28	0	0.00	40.10	3	1,016	0.30%
2019/06/04	0	0.00	1	40.30	40.05	-1	1,012	-0.10%
2019/06/03	0	0.00	2	41.25	40.70	-2	1,010	-0.20%
2019/05/31	0	0.00	3	41.37	41.35	-3	1,006	-0.30%
2019/05/30	19	41.26	10	41.05	41.50	9	1,000	0.90%
2019/05/29	20	41.08	0	0.00	40.75	20	991	2.02%
2019/05/28	24	41.50	3	41.65	41.50	21	984	2.13%
2019/05/27	13	41.04	4	41.00	41.40	9	967	0.93%
2019/05/24	0	0.00	9	40.23	40.30	-9	949	-0.95%
2019/05/23	4	39.90	5	39.77	39.85	-1	942	-0.11%
2019/05/22	22	40.37	2	40.05	40.25	20	942	2.12%
2019/05/21	4	40.06	5	40.16	40.00	-1	934	-0.11%
2019/05/20	8	38.93	0	0.00	38.60	8	921	0.87%
2019/05/17	5	39.77	10	40.06	39.05	-5	930	-0.54%
2019/05/16	1	39.45	7	39.70	39.50	-6	929	-0.65%
2019/05/15	2	39.05	15	39.45	39.05	-13	926	-1.40%
2019/05/14	17	38.94	0	0.00	38.80	17	919	1.85%
2019/05/13	2	38.58	40	38.61	38.35	-38	916	-4.15%
2019/05/10	8	40.13	1	39.55	39.95	7	906	0.77%
2019/05/09	0	0.00	10	39.96	39.40	-10	899	-1.11%
2019/05/08	10	40.55	1	40.60	40.60	9	889	1.01%
2019/05/07	2	40.30	1	39.70	40.40	1	881	0.11%
2019/05/06	2	39.43	9	39.43	39.20	-7	877	-0.80%
2019/05/03	3	40.03	4	40.10	40.30	-1	865	-0.12%
2019/05/02	10	40.29	4	40.70	40.25	6	851	0.70%
2019/04/30	4	40.24	13	40.11	40.30	-9	837	-1.07%
2019/04/29	0	0.00	2	40.35	40.50	-2	824	-0.24%
2019/04/26	3	42.22	1	41.80	41.90	2	808	0.25%
2019/04/25	2	42.35	3	42.42	42.50	-1	791	-0.13%
2019/04/24	15	43.84	16	44.16	42.85	-1	781	-0.13%
2019/04/23	7	42.33	6	42.75	42.80	1	719	0.14%
2019/04/22	11	42.50	3	42.28	42.40	8	696	1.15%
2019/04/19	67	42.00	19	41.91	42.80	48	671	7.15%
2019/04/18	5	40.10	24	40.68	40.70	-19	618	-3.07%
2019/04/17	5	40.06	5	40.13	40.00	0	601	0.00%
2019/04/16	18	40.17	2	40.48	40.10	16	586	2.73%
2019/04/15	19	40.25	58	40.46	40.25	-39	550	-7.09%
2019/04/12	3	42.22	1	42.10	42.20	2	499	0.40%
2019/04/11	10	42.55	10	43.02	42.95	0	477	0.00%
2019/04/10	0	0.00	14	41.00	41.00	-14	409	-3.42%
2019/04/09	7	40.71	7	40.43	40.60	0	399	0.00%
2019/04/08	43	41.85	27	42.42	40.30	16	381	4.20%
2019/04/03	7	38.86	5	39.64	39.90	2	327	0.61%
2019/04/02	0	0.00	11	37.45	37.55	-11	280	-3.93%
2019/04/01	1	34.95	6	35.81	37.00	-5	267	-1.87%
2019/03/29	7	34.27	30	34.86	35.00	-23	240	-9.57%
2019/03/28	0	0.00	3	35.35	35.35	-3	224	-1.34%
2019/03/27	1	35.20	0	0.00	35.30	1	220	0.45%
2019/03/26	0	0.00	2	35.55	35.15	-2	215	-0.93%
2019/03/25	1	35.50	9	35.01	35.40	-8	203	-3.94%
2019/03/22	1	34.45	0	0.00	34.55	1	190	0.52%
2019/03/21	0	0.00	2	34.98	34.75	-2	188	-1.06%
2019/03/20	1	34.10	0	0.00	34.15	1	183	0.54%
2019/03/19	1	34.30	0	0.00	34.25	1	182	0.55%
2019/03/18	0.1	34.45	1	34.35	34.40	-0.9	179	-0.50%
2019/03/15	0	0.00	6	34.56	34.50	-6	176	-3.41%
2019/03/14	3	34.60	5	35.03	34.55	-2	171	-1.16%
2019/03/13	8	34.53	12	34.68	34.55	-4	163	-2.45%
2019/03/12	3	33.78	3	33.90	33.75	0	147	0.00%
2019/03/11	0	0.00	5	33.40	34.25	-5	142	-3.52%
2019/03/08	2	32.98	0	0.00	32.85	2	132	1.51%
2019/03/07	1	33.10	0	0.00	32.90	1	135	0.74%
2019/03/05	14	32.79	2	32.78	32.70	12	134	8.92%
2019/02/27	5	32.84	1	32.70	32.75	4	134	2.98%
2019/02/25	0	0.00	1	32.45	32.60	-1	131	-0.76%
2019/02/21	5	32.45	0	0.00	32.65	5	127	3.93%
2019/02/20	2	32.88	0	0.00	32.75	2	123	1.61%
2019/02/19	2	32.95	0	0.00	33.00	2	121	1.65%
2019/02/18	0	0.00	1	32.95	33.00	-1	118	-0.84%
2019/02/15	2	32.28	1	32.50	32.45	1	108	0.92%
2019/01/22	1	31.40	0	0.00	31.35	1	100	1.00%
2019/01/16	3	31.50	0	0.00	31.30	3	106	2.83%
2019/01/14	3	31.25	0	0.00	31.40	3	108	2.76%
2019/01/11	23	31.79	0	0.00	31.60	23	110	20.82%
2019/01/08	0	0.00	1	31.85	32.15	-1	113	-0.88%
2019/01/03	6	30.63	0	0.00	30.60	6	125	4.79%
2018/12/28	1	31.00	0	0.00	30.85	1	129	0.77%
2018/12/27	0	0.00	2	31.05	31.10	-2	132	-1.51%
2018/12/26	1	31.20	0	0.00	30.90	1	133	0.75%
2018/12/25	7	31.28	0	0.00	31.20	7	133	5.23%
2018/12/24	0	0.00	2	31.55	31.65	-2	135	-1.48%
2018/12/21	12	31.41	0	0.00	31.50	12	143	8.35%
2018/12/20	1	32.25	0	0.00	32.40	1	126	0.79%
2018/12/18	1	32.50	0	0.00	32.95	1	129	0.77%
2018/12/17	0	0.00	1	33.05	33.00	-1	132	-0.75%
2018/12/12	3	32.95	0	0.00	33.20	3	145	2.07%
2018/12/11	12	32.85	0	0.00	32.75	12	146	8.22%
2018/12/10	5	32.75	0	0.00	32.70	5	150	3.32%
2018/12/07	1	32.80	1	32.85	32.80	0	160	0.00%
2018/12/06	5	33.22	1	33.00	32.75	4	164	2.44%
2018/12/05	5	33.43	0	0.00	33.35	5	173	2.88%
2018/12/04	3	33.90	0	0.00	33.85	3	177	1.69%
2018/12/03	4	34.03	2	34.50	34.00	2	179	1.12%
2018/11/30	6	33.98	1	34.00	34.10	5	180	2.77%
2018/11/28	40	32.51	0	0.00	32.50	40	180	22.12%
2018/11/27	1	32.50	0	0.00	32.50	1	184	0.54%
2018/11/26	1	32.60	1	32.65	32.55	0	186	0.00%
2018/11/23	0	0.00	1	32.25	32.20	-1	191	-0.52%
2018/11/20	1	32.40	0	0.00	32.35	1	196	0.51%
2018/11/14	1	32.10	0	0.00	32.15	1	207	0.48%
2018/11/05	0	0.00	1	32.70	32.70	-1	234	-0.43%
2018/10/30	1	31.55	7	31.81	32.95	-6	235	-2.55%
2018/10/29	1	31.30	1	32.00	32.10	0	235	0.00%
2018/10/26	1	32.00	6	31.66	32.00	-5	236	-2.12%
2018/10/25	1	31.60	13	32.17	31.85	-12	240	-4.99%
2018/10/22	2	33.65	0	0.00	33.70	2	235	0.85%
2018/10/18	0	0.00	1	33.90	34.10	-1	233	-0.43%
2018/10/16	0	0.00	1	34.50	34.10	-1	231	-0.43%
2018/10/12	2	34.30	1	34.70	34.70	1	227	0.44%
2018/10/11	0	0.00	16	32.42	32.40	-16	222	-7.18%
2018/10/09	0	0.00	1	36.40	36.00	-1	215	-0.46%
2018/10/08	1	35.80	2	35.80	36.60	-1	213	-0.47%
2018/10/05	0	0.00	2	36.08	36.10	-2	211	-0.94%
2018/10/03	1	36.50	0	0.00	36.80	1	209	0.48%
2018/10/02	0	0.00	0.1	36.80	36.80	-0.1	208	-0.03%
2018/09/28	0	0.00	0	36.60	36.40	0	211	-0.02%
2018/09/27	0	0.00	19	36.53	36.60	-19	204	-9.27%
2018/09/25	0	0.00	3	37.18	37.05	-3	204	-1.47%
2018/09/21	1	36.50	0	0.00	36.95	1	202	0.49%
2018/09/20	0	0.00	9	36.46	36.50	-9	199	-4.50%
2018/09/18	0	0.00	4	36.30	36.45	-4	194	-2.06%
2018/09/17	1	35.60	4	35.75	35.80	-3	193	-1.55%
2018/09/14	0	0.00	4	35.95	35.70	-4	193	-2.07%
2018/09/13	0	0.00	1	35.95	35.95	-1	190	-0.52%
2018/09/12	1	34.95	5	35.15	34.95	-4	184	-2.16%
2018/09/11	0	0.00	4	35.35	35.15	-4	184	-2.17%
2018/09/06	1	34.20	0	0.00	34.55	1	180	0.56%
2018/09/05	2	34.20	0	0.00	34.35	2	177	1.12%
2018/09/04	4	34.25	0	0.00	34.30	4	178	2.24%
2018/09/03	0	0.00	1	34.25	34.15	-1	183	-0.54%
2018/08/20	2	33.75	0	0.00	33.65	2	182	1.10%
2018/08/17	1	33.20	0	0.00	33.20	1	179	0.56%
2018/08/16	58	32.88	3	33.15	33.15	55	177	30.93%
2018/08/15	6	32.37	0	0.00	32.60	6	173	3.46%
2018/08/14	0	0.00	1	31.70	32.05	-1	168	-0.59%
2018/08/10	1	32.00	0	0.00	31.95	1	162	0.62%
2018/08/09	1	32.20	0	0.00	32.30	1	163	0.61%
2018/08/02	0	0.00	9	32.00	31.90	-9	177	-5.08%
2018/08/01	0	0.00	2	31.60	32.20	-2	179	-1.11%
2018/07/30	0.1	31.60	0	0.00	31.60	0.1	177	0.06%
2018/07/13	0	0.00	1	32.20	32.30	-1	306	-0.33%
2018/07/10	1	31.60	0	0.00	31.65	1	314	0.32%
2018/07/06	1	31.50	0	0.00	31.70	1	328	0.30%
2018/06/28	0	0.00	1	32.95	32.90	-1	373	-0.27%
2018/06/26	2	33.35	2	33.55	33.00	0	387	0.00%
2018/06/25	2	33.03	0	0.00	32.90	2	390	0.51%
2018/06/21	0	0.00	35	33.13	33.25	-35	399	-8.76%
2018/06/15	2	35.05	0	0.00	34.00	2	413	0.48%
2018/06/13	0	0.00	1	35.80	35.35	-1	413	-0.24%
2018/06/12	0	0.00	1	36.15	35.70	-1	416	-0.24%
2018/06/11	1	36.15	3	37.05	36.00	-2	415	-0.48%
2018/06/08	0	0.00	4	35.85	36.00	-4	407	-0.98%
2018/06/06	3	35.20	0	0.00	34.80	3	402	0.74%
2018/06/05	3	35.00	0	0.00	35.00	3	401	0.75%
2018/06/04	0.1	35.05	0	0.00	35.05	0.1	406	0.01%
2018/05/25	0	0.00	1	34.60	34.60	-1	404	-0.25%
2018/05/23	1	34.95	0	0.00	35.00	1	404	0.25%
2018/05/16	94	35.31	0	0.00	35.30	94	404	23.25%
2018/05/11	0	0.00	6	35.73	35.60	-6	398	-1.51%
2018/05/10	1	35.25	0	0.00	35.25	1	395	0.25%
2018/05/08	1	35.70	1	36.10	35.70	0	390	0.00%
2018/05/07	3	35.63	0	0.00	35.70	3	388	0.77%
2018/05/04	0	0.00	1	35.80	35.50	-1	386	-0.26%
2018/05/03	0	0.00	7	36.54	36.35	-7	382	-1.83%
2018/05/02	9	37.36	22	38.01	37.25	-13	373	-3.48%
2018/04/30	0	0.00	16	37.23	37.60	-16	359	-4.45%
2018/04/27	1	37.00	21	36.96	37.00	-20	347	-5.75%
2018/04/26	13	37.27	11	37.75	37.00	2	338	0.59%
2018/04/25	1	35.00	21	35.26	36.25	-20	294	-6.79%
2018/04/24	24	36.08	3	35.13	35.50	21	288	7.27%
2018/04/23	5	35.98	4	35.10	35.90	1	280	0.36%
2018/04/18	0	0.00	13	34.42	34.50	-13	269	-4.82%
2018/04/17	1	34.20	15	34.22	34.20	-14	267	-5.23%
2018/04/16	0	0.00	3	34.20	34.20	-3	263	-1.14%
2018/04/12	0	0.00	1	35.80	35.20	-1	257	-0.39%
2018/04/10	23	35.91	0	0.00	35.70	23	244	9.41%
2018/04/09	3	35.93	0	0.00	35.60	3	225	1.33%
2018/04/03	0	0.00	58	33.75	33.95	-58	206	-28.05%
2018/04/02	0	0.00	37	33.86	33.50	-37	203	-18.19%
2018/03/28	1	33.45	0	0.00	33.70	1	184	0.54%
2018/03/23	3	32.98	0	0.00	33.45	3	166	1.80%
2018/03/22	1	33.55	0	0.00	33.40	1	161	0.62%
2018/03/21	1	34.50	1	34.50	34.45	0	141	0.00%
2018/03/20	1	34.25	0	0.00	34.20	1	137	0.73%
2018/03/16	1	34.00	0	0.00	33.80	1	136	0.73%
2018/03/14	1	33.60	0	0.00	33.60	1	134	0.74%
2018/03/08	0	0.00	1	34.00	34.30	-1	142	-0.70%
2018/03/07	2	33.28	0	0.00	33.30	2	138	1.45%
2018/02/26	1	32.70	0	0.00	32.60	1	127	0.79%
2018/02/09	0	0.00	5	31.90	32.05	-5	132	-3.77%
2018/02/07	0	0.00	11	33.21	33.05	-11	129	-8.52%
2018/02/06	0	0.00	2	33.18	33.00	-2	128	-1.56%
2018/02/05	2	34.00	14	34.09	34.30	-12	125	-9.59%
2018/02/02	1	34.80	17	34.83	34.75	-16	124	-12.83%
2018/02/01	0	0.00	8	35.04	35.10	-8	126	-6.35%
2018/01/23	2	35.35	0	0.00	35.40	2	124	1.61%
2018/01/22	1	35.60	0	0.00	35.60	1	125	0.80%
2018/01/18	2	35.65	0	0.00	35.30	2	123	1.62%
2018/01/08	3	36.10	0	0.00	35.80	3	139	2.16%
2018/01/05	2	35.90	0	0.00	35.95	2	138	1.44%