承業醫 (4164)-富邦-陽明券商分點個股進出

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
55.1
漲跌
▼0.5
漲幅
-0.90%
成交量
423張
產業
上市生技醫療類股
144人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/02	5	55.08	0	0.00	55.10	5	836	0.60%
2024/04/30	9	55.72	0	0.00	55.60	9	834	1.08%
2024/04/29	13.5	56.08	0	0.00	56.00	13.5	833	1.62%
2024/04/26	6	55.88	0	0.00	55.80	6	833	0.72%
2024/04/25	9	56.28	3.5	56.37	56.00	5.5	837	0.66%
2024/04/24	5.2	56.48	5	56.30	56.40	0.2	858	0.02%
2024/04/23	15	56.70	5.3	56.72	56.40	9.7	864	1.13%
2024/04/22	3	56.97	8	56.59	56.40	-5	878	-0.57%
2024/04/19	23	56.47	1.8	57.92	55.60	21.2	887	2.39%
2024/04/18	13	57.68	1	58.00	58.00	12	871	1.38%
2024/04/17	13	57.11	2	57.15	57.20	11	879	1.25%
2024/04/16	24	57.90	11	57.80	57.20	13	878	1.48%
2024/04/15	27	59.21	2	59.00	59.00	25	880	2.84%
2024/04/12	40	59.56	12	59.61	59.50	28	872	3.21%
2024/04/11	42	60.10	6	59.90	59.60	36	865	4.16%
2024/04/10	15	61.02	17.4	61.12	61.40	-2.4	857	-0.28%
2024/04/09	58	59.91	2	60.05	60.20	56	853	6.56%
2024/04/08	10	60.70	9	61.07	60.70	1	847	0.12%
2024/04/03	25	60.49	6	60.70	60.60	19	841	2.26%
2024/04/02	4	60.00	7	60.23	60.00	-3	834	-0.36%
2024/04/01	11	60.14	2	60.30	60.10	9	841	1.07%
2024/03/29	15	60.36	1	60.80	60.30	14	842	1.66%
2024/03/28	17	61.01	20	60.75	60.50	-3	845	-0.35%
2024/03/27	9.1	61.00	13	61.03	60.70	-3.9	838	-0.46%
2024/03/26	27	60.14	26	59.43	59.40	1	832	0.12%
2024/03/25	35	61.45	33	60.73	60.40	2	830	0.24%
2024/03/22	19	61.57	35	61.76	61.60	-16	833	-1.92%
2024/03/21	16.5	61.23	20	61.41	61.40	-3.5	827	-0.42%
2024/03/20	7	61.30	18	60.96	61.10	-11	834	-1.32%
2024/03/19	3	59.37	8	59.13	59.40	-5	810	-0.62%
2024/03/18	2	58.75	6	58.55	58.70	-4	810	-0.49%
2024/03/15	7	57.71	10	58.43	57.60	-3	830	-0.36%
2024/03/14	12	57.41	5	57.90	57.30	7	852	0.82%
2024/03/13	10	58.01	2	59.10	57.80	8	857	0.93%
2024/03/12	2	58.40	3	58.40	59.00	-1	852	-0.12%
2024/03/11	7	58.99	0	0.00	58.60	7	866	0.81%
2024/03/08	7	59.84	4	60.85	59.10	3	885	0.34%
2024/03/07	9	59.44	7	60.09	60.50	2	897	0.22%
2024/03/06	6	60.57	10	60.78	60.40	-4	910	-0.44%
2024/03/05	5	60.10	4	60.83	59.90	1	903	0.11%
2024/03/04	8	60.43	0	0.00	60.00	8	897	0.89%
2024/03/01	6	61.13	2	61.35	61.00	4	886	0.45%
2024/02/29	3	61.07	13	61.27	61.40	-10	882	-1.13%
2024/02/27	4	60.75	1	60.80	60.70	3	871	0.34%
2024/02/26	8	61.84	5	61.72	61.50	3	863	0.35%
2024/02/23	1.3	60.86	6	60.98	60.60	-4.7	849	-0.56%
2024/02/22	3	61.17	15	61.68	61.10	-12	841	-1.43%
2024/02/21	8	61.61	7.2	61.88	61.50	0.8	831	0.10%
2024/02/20	4	61.60	16	61.82	61.90	-12	826	-1.45%
2024/02/19	17	61.63	159	61.02	61.70	-142	829	-17.11%	大賣/鉅額交易
2024/02/16	3	56.50	6	57.13	57.00	-3	790	-0.38%
2024/02/15	1	56.00	13	56.91	57.00	-12	806	-1.49%
2024/02/05	0	0.00	3	56.70	56.40	-3	864	-0.35%
2024/02/02	2	57.00	0	0.00	57.20	2	903	0.22%
2024/02/01	5	57.08	2	57.30	57.60	3	939	0.32%
2024/01/31	3	56.37	2	56.55	56.40	1	984	0.10%
2024/01/30	1	56.60	4	56.78	56.70	-3	1,047	-0.29%
2024/01/29	1	56.90	9	57.13	57.30	-8	1,067	-0.75%
2024/01/26	3	56.90	0	0.00	56.80	3	1,069	0.28%
2024/01/25	5	57.58	0	0.00	57.20	5	1,075	0.46%
2024/01/24	0	0.00	1	58.20	58.10	-1	1,087	-0.09%
2024/01/23	0	0.00	1	58.30	58.20	-1	1,107	-0.09%
2024/01/22	2	58.00	1	57.90	58.10	1	1,143	0.09%
2024/01/19	1	57.30	9	57.63	57.80	-8	1,231	-0.65%
2024/01/18	27	57.44	11	57.11	56.50	16	1,226	1.30%
2024/01/17	26	59.58	7	59.19	58.60	19	1,206	1.58%
2024/01/16	18	59.89	19	60.41	60.60	-1	1,201	-0.08%
2024/01/15	0	0.00	10	60.08	60.60	-10	1,196	-0.84%
2024/01/12	13	58.75	10	58.71	58.90	3	1,198	0.25%
2024/01/11	12	57.76	2	58.20	57.80	10	1,199	0.83%
2024/01/10	4	57.50	10	58.13	58.80	-6	1,198	-0.50%
2024/01/09	29	58.96	0	0.00	58.20	29	1,201	2.41%
2024/01/05	0	0.00	2	59.80	60.20	-2	1,202	-0.17%
2024/01/04	44	60.34	3	60.40	59.80	41	1,220	3.36%
2024/01/03	8	60.63	22	61.11	60.30	-14	1,242	-1.13%
2024/01/02	3	61.13	22	61.34	61.40	-19	1,243	-1.53%
2023/12/29	0	0.00	24	60.98	61.10	-24	1,244	-1.93%
2023/12/28	0	0.00	24	60.67	60.80	-24	1,246	-1.93%
2023/12/27	8	60.44	36	60.77	60.40	-28	1,246	-2.25%
2023/12/26	0	0.00	32	60.02	60.10	-32	1,242	-2.58%
2023/12/25	9	60.26	24	60.67	59.70	-15	1,240	-1.21%
2023/12/22	1	60.70	12	60.71	60.50	-11	1,236	-0.89%
2023/12/21	7	60.44	21	60.64	60.50	-14	1,243	-1.13%
2023/12/20	4	60.30	3	60.80	60.40	1	1,246	0.08%
2023/12/19	25	60.38	35	60.59	60.40	-10	1,246	-0.80%
2023/12/18	9	61.59	21	61.97	61.50	-12	1,237	-0.97%
2023/12/15	11	61.29	12	61.52	61.30	-1	1,232	-0.08%
2023/12/14	12	61.98	5	62.34	62.50	7	1,224	0.57%
2023/12/13	10	61.98	3	62.13	61.80	7	1,211	0.58%
2023/12/12	4	62.08	21	62.70	62.70	-17	1,207	-1.41%
2023/12/11	13	61.86	33.7	61.60	61.90	-20.7	1,192	-1.74%
2023/12/08	8	59.96	3	60.50	59.80	5	1,191	0.42%
2023/12/07	11	60.50	3	60.50	60.30	8	1,213	0.66%
2023/12/06	32	60.99	0	61.20	60.90	32	1,214	2.63%
2023/12/05	9.5	62.53	47	62.83	62.00	-37.5	1,203	-3.11%
2023/12/04	10	62.50	41	62.52	62.30	-31	1,185	-2.61%
2023/12/01	17	61.91	17	62.45	61.20	0	1,169	0.00%
2023/11/30	2	61.00	9	61.34	61.50	-7	1,143	-0.61%
2023/11/29	2	60.80	0	0.00	61.00	2	1,146	0.17%
2023/11/28	3	60.97	3	61.00	61.00	0	1,153	0.00%
2023/11/27	11	61.47	15	61.83	61.00	-4	1,154	-0.35%
2023/11/24	4	61.25	2	61.50	61.00	2	1,147	0.17%
2023/11/22	8	61.10	2	60.60	60.80	6	1,154	0.52%
2023/11/20	14	61.35	5	61.40	61.50	9	1,158	0.78%
2023/11/17	23	60.95	19	61.34	60.90	4	1,157	0.35%
2023/11/16	50	61.64	1	62.30	61.10	49	1,151	4.25%
2023/11/15	14	62.90	20	63.49	63.40	-6	1,124	-0.53%
2023/11/14	13	61.75	22	62.19	62.20	-9	1,111	-0.81%
2023/11/13	47.1	61.60	24	61.73	61.30	23.1	1,100	2.10%
2023/11/10	63	63.55	29	65.04	63.50	34	1,050	3.24%
2023/11/09	6	64.07	36	64.45	65.00	-30	1,013	-2.96%
2023/11/08	2	63.90	9	64.27	64.20	-7	990	-0.71%
2023/11/07	6	63.33	24	63.92	64.20	-18	953	-1.89%
2023/11/06	7	62.39	4	62.23	63.00	3	897	0.33%
2023/11/03	7	61.29	2	61.70	61.30	5	885	0.56%
2023/11/02	16	61.30	1	61.60	61.30	15	902	1.66%
2023/11/01	6	60.98	2	61.95	61.30	4	900	0.44%
2023/10/31	10	61.00	1	62.90	60.50	9	900	1.00%
2023/10/30	24	62.36	6	63.12	61.80	18	910	1.98%
2023/10/27	12	62.66	16	62.33	63.10	-4	883	-0.45%
2023/10/26	1	59.10	1	59.40	59.50	0	809	0.00%
2023/10/25	1	58.70	0	0.00	58.50	1	831	0.12%
2023/10/23	5	59.32	8	59.33	59.30	-3	866	-0.35%
2023/10/20	14	57.35	3	57.60	57.50	11	867	1.27%
2023/10/19	1	58.80	1	59.80	58.70	0	867	0.00%
2023/10/18	14	58.04	0	0.00	57.90	14	891	1.57%
2023/10/17	22	59.10	0	0.00	58.50	22	896	2.46%
2023/10/16	33	59.69	0	0.00	60.00	33	910	3.62%
2023/10/13	15	60.49	0	0.00	60.50	15	930	1.61%
2023/10/12	53	59.45	1	60.10	60.50	52	939	5.53%
2023/10/11	42	58.52	26	61.35	57.60	16	946	1.69%
2023/10/06	0	0.00	128	61.79	62.10	-128	952	-13.44%	大賣/鉅額交易
2023/10/05	0	0.00	14	61.54	61.40	-14	971	-1.44%
2023/10/03	2	61.15	0	0.00	61.10	2	1,046	0.19%
2023/10/02	6	60.83	1	60.90	61.10	5	1,070	0.47%
2023/09/28	14	59.89	0	0.00	59.90	14	1,112	1.26%
2023/09/26	11	59.67	0	0.00	59.30	11	1,181	0.93%
2023/09/25	1	61.00	0	0.00	60.50	1	1,232	0.08%
2023/09/22	0	0.00	6	60.50	60.50	-6	1,361	-0.44%
2023/09/21	1	60.50	0	0.00	61.00	1	1,526	0.07%
2023/09/19	1	62.10	0	0.00	61.70	1	1,649	0.06%
2023/09/18	3.4	61.50	1	61.90	61.70	2.4	1,652	0.14%
2023/09/15	15	60.76	0	0.00	61.00	15	1,651	0.91%
2023/09/13	4	60.70	3	60.53	60.50	1	1,639	0.06%
2023/09/12	16	56.41	0	0.00	58.20	16	1,617	0.99%
2023/09/11	20	57.20	1	57.80	57.00	19	1,596	1.19%
2023/09/08	8	56.83	1	56.00	57.20	7	1,598	0.44%
2023/09/07	18	55.98	0	0.00	56.00	18	1,605	1.12%
2023/09/06	0	0.00	1	56.30	56.10	-1	1,611	-0.06%
2023/09/04	1	56.00	17	55.00	55.60	-16	1,676	-0.95%
2023/09/01	0	0.00	3	55.33	55.70	-3	1,697	-0.18%
2023/08/31	11	54.12	1	54.30	54.00	10	1,702	0.59%
2023/08/30	2.3	53.79	0	0.00	54.30	2.3	1,711	0.13%
2023/08/29	9	53.42	3	53.10	53.70	6	1,723	0.35%
2023/08/28	13	52.82	0	0.00	53.10	13	1,730	0.75%
2023/08/25	6	53.42	8	53.49	53.60	-2	1,736	-0.12%
2023/08/24	39	52.91	0	0.00	52.80	39	1,757	2.22%
2023/08/23	10	52.82	0	0.00	53.00	10	1,761	0.57%
2023/08/22	28	52.73	0	0.00	52.70	28	1,815	1.54%
2023/08/21	15	53.00	3	53.10	53.10	12	1,819	0.66%
2023/08/18	45	53.11	0	0.00	53.00	45	1,827	2.46%
2023/08/17	3	53.20	1	55.00	55.00	2	1,819	0.11%
2023/08/16	14	53.15	8	53.58	53.60	6	1,818	0.33%
2023/08/15	11	54.19	2	54.90	54.00	9	1,828	0.49%
2023/08/14	30	53.12	3	56.00	54.10	27	1,840	1.47%
2023/08/11	3.4	54.79	0	0.00	55.00	3.4	1,839	0.18%
2023/08/10	3	55.80	0	0.00	55.50	3	1,841	0.16%
2023/08/09	0.3	57.40	2	57.60	56.90	-1.7	1,848	-0.09%
2023/08/08	5.5	57.25	0	0.00	57.00	5.5	1,857	0.30%
2023/08/07	4.4	58.33	2	59.80	58.80	2.4	1,879	0.13%
2023/08/04	8.5	58.11	0	0.00	58.90	8.5	1,896	0.45%
2023/08/02	30	60.43	0	0.00	59.20	30	1,957	1.53%
2023/08/01	3	62.10	0	0.00	61.80	3	1,991	0.15%
2023/07/31	4	61.48	4	62.18	61.80	0	2,166	0.00%
2023/07/28	11	61.47	0	0.00	61.30	11	2,308	0.48%
2023/07/27	5	62.88	0	0.00	62.60	5	2,326	0.21%
2023/07/26	0	0.00	3	63.40	62.20	-3	2,337	-0.13%
2023/07/25	17	61.82	1	62.80	62.20	16	2,337	0.68%
2023/07/24	21	61.79	2	62.10	62.00	19	2,341	0.81%
2023/07/21	2.2	62.09	3	62.03	62.00	-0.8	2,348	-0.03%
2023/07/20	0	0.00	8	62.58	63.30	-8	2,369	-0.34%
2023/07/19	10.5	62.84	0	0.00	62.20	10.5	2,384	0.44%
2023/07/17	3	64.87	1	65.80	64.90	2	2,644	0.08%
2023/07/14	0	0.00	1	64.20	64.20	-1	2,778	-0.04%
2023/07/13	9.4	63.94	1	64.88	63.10	8.4	2,814	0.30%
2023/07/12	5.3	65.38	3	65.00	64.80	2.3	2,836	0.08%
2023/07/11	13	67.86	1	68.50	67.70	12	2,852	0.42%
2023/07/10	1	68.60	0	0.00	68.60	1	3,028	0.03%
2023/07/07	3	69.23	1	69.00	68.20	2	3,089	0.06%
2023/07/06	1	70.10	0	0.00	69.90	1	3,099	0.03%
2023/07/05	1	69.90	13	69.58	69.60	-12	3,088	-0.39%
2023/07/04	0	0.00	1	70.00	69.10	-1	3,088	-0.03%
2023/07/03	5.1	68.56	2.9	69.36	69.30	2.2	3,178	0.07%
2023/06/30	17	70.59	9	70.67	70.70	8	3,211	0.25%
2023/06/29	11	69.46	28.1	68.82	70.00	-17.1	3,147	-0.54%
2023/06/28	10.1	65.09	4	65.30	65.30	6.1	2,999	0.20%
2023/06/27	5	63.34	4	63.28	63.20	1	2,979	0.03%
2023/06/26	2.4	61.69	1	61.60	61.80	1.4	2,983	0.05%
2023/06/19	3	61.53	1	61.80	61.40	2	3,195	0.06%
2023/06/16	1	61.30	1	61.80	61.30	0	3,253	0.00%
2023/06/15	0	0.00	1	61.20	61.10	-1	3,293	-0.03%
2023/06/13	6	60.48	0	0.00	60.50	6	3,808	0.16%
2023/06/09	1	61.01	0	0.00	62.00	1	3,956	0.03%
2023/06/08	5.5	61.76	1	61.20	61.70	4.5	4,041	0.11%
2023/06/07	2	63.35	4	63.68	63.10	-2	4,120	-0.05%
2023/06/05	0.3	63.40	0	63.60	63.50	0.3	4,366	0.01%
2023/06/02	1	62.79	1	62.20	62.40	0	4,492	0.00%
2023/05/31	1.7	63.91	0	0.00	63.60	1.7	4,883	0.03%
2023/05/30	3	62.63	0	0.00	62.60	3	4,962	0.06%
2023/05/29	1	64.10	3	63.73	64.10	-2	4,976	-0.04%
2023/05/26	7.3	64.73	6	64.47	64.10	1.3	4,985	0.03%
2023/05/25	3	66.80	0	0.00	66.50	3	5,008	0.06%
2023/05/23	0	0.00	2	68.30	68.20	-2	5,090	-0.04%
2023/05/22	2	67.80	2	67.90	68.10	0	5,311	0.00%
2023/05/17	2	68.40	2	68.00	68.10	0	5,409	0.00%
2023/05/16	2	66.95	0	0.00	66.90	2	5,452	0.04%
2023/05/12	1	67.60	0	0.00	68.10	1	5,505	0.02%
2023/05/11	9.4	67.57	5	68.84	67.20	4.4	5,531	0.08%
2023/05/10	6.6	68.97	9	69.18	69.90	-2.4	5,514	-0.04%
2023/05/09	7	69.33	1	69.50	68.80	6	5,549	0.11%
2023/05/08	12	72.02	9	72.72	71.90	3	5,553	0.05%
2023/05/05	22	73.85	57.1	73.87	72.60	-35.1	5,520	-0.64%
2023/05/04	21	72.98	31.4	72.60	71.80	-10.4	5,417	-0.19%
2023/05/03	1	70.30	7	70.84	70.40	-6	5,379	-0.11%
2023/05/02	17	70.21	12	70.31	69.60	5	5,389	0.09%
2023/04/28	1	68.40	4	68.53	68.40	-3	5,361	-0.06%
2023/04/27	0	0.00	1	67.90	67.40	-1	5,348	-0.02%
2023/04/26	0	0.00	4	66.83	67.20	-4	5,351	-0.07%
2023/04/25	4	66.03	2	67.40	66.30	2	5,340	0.04%
2023/04/24	2	66.90	2	67.25	67.10	0	5,292	0.00%
2023/04/21	13	68.45	3.5	68.26	67.10	9.5	5,265	0.18%
2023/04/20	16	72.86	23	72.46	70.70	-7	5,170	-0.14%
2023/04/19	21	71.79	16	72.05	73.80	5	4,960	0.10%
2023/04/18	9	70.47	6	69.18	69.20	3	4,802	0.06%
2023/04/17	1	70.20	3	70.77	70.60	-2	4,738	-0.04%
2023/04/14	6	68.48	8	69.00	68.50	-2	4,678	-0.04%
2023/04/13	22	67.24	15	68.67	68.80	7	4,627	0.15%
2023/04/12	15	73.15	8.2	72.42	73.40	6.8	4,383	0.16%
2023/04/11	0	0.00	4	71.33	71.40	-4	4,302	-0.09%
2023/04/07	1	71.30	2	71.25	70.10	-1	4,229	-0.02%
2023/04/06	5	70.20	4	70.98	70.60	1	4,184	0.02%
2023/03/31	2	69.10	11	68.58	69.00	-9	4,068	-0.22%
2023/03/30	12	66.82	2	66.85	66.90	10	3,978	0.25%
2023/03/29	4	64.03	2	64.00	64.30	2	3,904	0.05%
2023/03/28	5	63.26	3	63.43	63.50	2	3,887	0.05%
2023/03/27	3.2	65.63	6	65.37	65.10	-2.8	3,824	-0.07%
2023/03/24	8	67.21	1	67.00	66.20	7	3,780	0.19%
2023/03/23	9	69.06	2	69.65	69.20	7	3,697	0.19%
2023/03/22	1	71.50	5	71.22	70.70	-4	3,627	-0.11%
2023/03/21	13	70.00	2.3	70.26	70.00	10.7	3,561	0.30%
2023/03/20	1.2	68.02	0	0.00	69.00	1.2	3,505	0.03%
2023/03/17	8.1	68.72	4	68.88	69.00	4.1	3,465	0.12%
2023/03/16	64	70.86	65.1	71.22	68.30	-1.1	3,310	-0.03%
2023/03/15	34.2	68.62	30	69.16	70.00	4.2	2,953	0.14%
2023/03/14	7	67.61	4	67.50	66.60	3	2,878	0.10%
2023/03/13	2	63.90	21	66.85	67.10	-19	2,813	-0.68%
2023/03/10	24	66.48	21	67.89	66.40	3	2,710	0.11%
2023/03/09	9	72.33	13	72.92	70.30	-4	2,595	-0.15%
2023/03/08	37	73.14	75	72.27	73.30	-38	2,496	-1.52%
2023/03/07	24	68.99	58	68.95	70.00	-34	2,334	-1.46%
2023/03/06	16	65.58	62.1	66.74	68.20	-46.1	2,209	-2.09%
2023/03/03	30.1	65.15	46	65.29	66.70	-15.9	2,024	-0.79%
2023/03/02	7	61.76	15	62.41	62.50	-8	1,805	-0.44%
2023/03/01	4	61.05	27	61.04	61.20	-23	1,725	-1.33%
2023/02/24	0	0.00	11	60.45	60.00	-11	1,746	-0.63%
2023/02/23	19	60.24	22.3	60.73	60.70	-3.3	1,727	-0.19%
2023/02/22	2.1	57.85	15	58.61	58.40	-12.9	1,649	-0.78%
2023/02/21	17.2	59.52	5	59.62	59.10	12.2	1,583	0.77%
2023/02/20	88.1	61.72	16	60.54	60.10	72.1	1,544	4.67%
2023/02/17	3	57.90	12	57.83	61.00	-9	1,315	-0.68%
2023/02/16	0	0.00	5	55.10	55.50	-5	1,209	-0.41%
2023/02/14	0	0.00	1	55.00	55.00	-1	1,174	-0.09%
2023/02/13	12	54.59	9	55.21	55.60	3	1,118	0.27%
2023/02/10	0	0.00	7	53.70	53.20	-7	1,059	-0.66%
2023/02/09	2	54.30	2	55.30	54.00	0	1,031	0.00%
2023/02/08	0	55.30	4	55.23	55.40	-4	985	-0.40%
2023/02/07	2	54.60	41	54.47	55.50	-39	955	-4.08%
2023/02/06	9	53.89	62	54.67	53.70	-53	893	-5.93%
2023/02/03	7	53.29	107	53.80	53.10	-100	815	-12.26%	大賣/
2023/02/02	20	54.39	55.1	54.00	53.60	-35.1	781	-4.49%
2023/02/01	2	52.55	18	52.26	53.20	-16	698	-2.29%
2023/01/31	2	48.93	14	48.64	48.95	-12	579	-2.07%
2023/01/30	5	46.45	6	46.33	46.60	-1	526	-0.19%
2023/01/17	1	46.00	2	46.00	45.90	-1	522	-0.19%
2023/01/16	1	46.00	17	46.32	46.10	-16	520	-3.07%
2023/01/12	1	45.15	1	45.20	44.85	0	491	0.00%
2023/01/10	0	0.00	6	45.25	45.65	-6	489	-1.23%
2023/01/09	0	0.00	8	44.25	44.55	-8	484	-1.65%
2023/01/03	1	43.60	0	0.00	43.65	1	508	0.20%
2022/12/28	1	43.80	0	0.00	43.50	1	516	0.19%
2022/12/26	0	0.00	2	45.00	44.65	-2	513	-0.39%
2022/12/23	10	43.95	0	0.00	44.20	10	509	1.96%
2022/12/22	20	43.93	0	0.00	44.20	20	513	3.90%
2022/12/21	21	43.99	0	0.00	43.60	21	514	4.08%
2022/12/19	0	0.00	13	45.07	44.60	-13	513	-2.53%
2022/12/16	0	0.00	41	45.21	44.75	-41	511	-8.01%
2022/12/15	0	0.00	16	45.54	45.65	-16	505	-3.17%
2022/12/14	0	0.00	18	46.43	46.10	-18	502	-3.58%
2022/12/13	0	0.00	1	45.85	45.55	-1	495	-0.20%
2022/12/12	0	0.00	1	46.50	46.40	-1	490	-0.20%
2022/12/09	0	0.00	2	46.50	46.10	-2	487	-0.41%
2022/12/08	0	0.00	1	45.60	46.25	-1	483	-0.21%
2022/12/07	0	0.00	10	45.60	45.80	-10	475	-2.10%
2022/12/05	3	46.17	2	46.38	46.00	1	448	0.22%
2022/12/02	2	45.73	3	45.95	45.65	-1	437	-0.23%
2022/11/29	0	0.00	7	45.69	45.15	-7	425	-1.64%
2022/11/25	0	0.00	1	44.25	43.50	-1	420	-0.24%
2022/11/23	1	43.85	0	0.00	44.00	1	451	0.22%
2022/11/22	9	44.97	12	44.33	43.80	-3	451	-0.66%
2022/11/21	1	43.00	0	0.00	42.95	1	401	0.25%
2022/11/16	0	0.00	3	41.42	41.30	-3	405	-0.74%
2022/11/15	0	0.00	1	40.45	40.70	-1	424	-0.24%
2022/11/07	2	39.93	0	0.00	40.05	2	507	0.39%
2022/11/03	0	0.00	1.2	40.23	40.25	-1.2	532	-0.22%
2022/11/02	0	0.00	0	40.15	40.00	0	541	-0.01%
2022/11/01	0	0.00	1.1	40.29	40.25	-1.1	547	-0.20%
2022/10/31	2.3	39.59	2	39.75	39.55	0.3	549	0.05%
2022/10/28	1	39.55	1	39.70	39.55	0	549	0.00%
2022/10/26	1	38.35	3	38.55	38.40	-2	552	-0.36%
2022/10/25	4	38.74	2	38.65	38.35	2	551	0.36%
2022/10/24	4	39.58	5	39.20	39.20	-1	547	-0.18%
2022/10/21	2	39.15	0	0.00	38.80	2	544	0.37%
2022/10/14	1	40.05	0	0.00	39.70	1	537	0.19%
2022/10/13	2	39.13	0	0.00	38.55	2	538	0.37%
2022/10/11	3	41.70	1	42.00	42.00	2	529	0.38%
2022/10/07	1	44.00	9	43.39	43.45	-8	524	-1.52%
2022/10/06	0	0.00	2	41.80	42.00	-2	520	-0.38%
2022/10/04	0	0.00	2	41.75	41.90	-2	528	-0.38%
2022/10/03	0	0.00	2	41.45	41.45	-2	530	-0.38%
2022/09/29	0	0.00	5	41.09	41.10	-5	536	-0.93%
2022/09/28	1	40.65	1	40.20	40.35	0	535	0.00%
2022/09/27	1	42.00	0	0.00	42.70	1	532	0.19%
2022/09/26	2	43.15	1	42.20	42.20	1	534	0.19%
2022/09/23	0	0.00	1	44.70	44.10	-1	532	-0.19%
2022/09/22	0	0.00	1	44.45	44.80	-1	535	-0.19%
2022/09/21	5	43.83	2	43.85	43.85	3	533	0.56%
2022/09/15	0	0.00	1	46.20	45.70	-1	534	-0.19%
2022/09/13	2	45.00	0	0.00	45.05	2	534	0.37%
2022/09/06	0	0.00	0	43.90	44.10	0	535	0.00%
2022/09/05	1	44.50	0	0.00	44.50	1	529	0.19%
2022/09/02	3	46.00	0	0.00	45.50	3	524	0.57%
2022/09/01	12	46.90	1	46.55	46.10	11	516	2.13%
2022/08/31	2	46.23	4	47.18	46.50	-2	510	-0.39%
2022/08/30	6	46.00	1	47.00	46.00	5	486	1.03%
2022/08/29	1	45.61	0	0.00	45.60	1	472	0.22%
2022/08/26	3.7	45.38	3	45.23	46.00	0.7	465	0.14%
2022/08/25	1.4	44.22	0	0.00	44.00	1.4	455	0.30%
2022/08/23	0	0.00	1	44.80	44.60	-1	451	-0.22%
2022/08/22	57	45.55	0	0.00	45.50	57	445	12.79%
2022/08/19	7	45.47	5	45.70	44.50	2	422	0.47%
2022/08/18	0	0.00	4	45.43	45.05	-4	400	-1.00%
2022/08/16	22	41.07	3	41.68	40.90	19	351	5.41%
2022/08/12	0	0.00	10	41.75	41.70	-10	350	-2.85%
2022/08/11	2	41.73	2	42.05	41.60	0	353	0.00%
2022/08/09	0	0.00	1	39.60	39.70	-1	337	-0.30%
2022/08/08	0	0.00	1	37.70	38.20	-1	333	-0.30%
2022/08/05	3	36.20	0	0.00	36.80	3	329	0.91%
2022/08/01	0	0.00	1	36.70	36.55	-1	355	-0.28%
2022/07/28	1	36.60	0	0.00	36.60	1	389	0.26%
2022/07/20	1	35.85	0	0.00	35.60	1	434	0.23%
2022/07/12	0	0.00	1	37.50	36.90	-1	511	-0.20%
2022/07/06	1	37.35	0	0.00	37.25	1	575	0.17%
2022/06/09	0	0.00	2	40.60	41.75	-2	921	-0.22%
2022/06/06	0	0.00	2	39.95	40.45	-2	935	-0.21%
2022/05/31	0	0.00	1	38.70	39.00	-1	1,002	-0.10%
2022/05/30	2	39.38	0	0.00	39.45	2	1,005	0.20%
2022/05/27	15	38.34	0	0.00	38.50	15	1,012	1.48%
2022/05/26	2	38.05	0	0.00	38.05	2	1,031	0.19%
2022/05/23	1	38.40	0	0.00	38.55	1	1,051	0.10%
2022/05/20	5	37.96	0	0.00	38.10	5	1,049	0.48%
2022/05/19	17	37.90	0	0.00	38.00	17	1,046	1.62%
2022/05/16	17	38.51	0	0.00	38.65	17	1,030	1.65%
2022/05/13	3	39.10	0	0.00	39.15	3	1,027	0.29%
2022/05/12	6	38.88	0	38.56	38.30	6	1,026	0.58%
2022/05/11	35	39.55	0	0.00	39.50	35	1,023	3.42%
2022/05/10	18	39.77	0	0.00	39.80	18	1,018	1.77%
2022/05/09	6	40.88	0	0.00	40.20	6	1,011	0.59%
2022/05/06	25	42.44	0	0.00	42.25	25	998	2.50%
2022/05/05	21	43.38	2	43.38	43.55	19	986	1.93%
2022/05/04	1	44.25	0	0.00	44.05	1	965	0.10%
2022/05/03	32	44.66	3	44.70	44.30	29	962	3.01%
2022/04/29	6	46.35	5	45.65	45.65	1	950	0.11%
2022/04/27	2	46.23	2	46.05	46.00	0	941	0.00%
2022/04/25	2	48.10	18	47.97	47.40	-16	923	-1.73%
2022/04/21	0	0.00	1	49.05	49.50	-1	897	-0.11%
2022/04/19	8	49.02	5	48.96	49.10	3	872	0.34%
2022/04/18	0	0.00	7	48.07	48.15	-7	859	-0.81%
2022/04/15	10	48.41	19	48.22	48.30	-9	848	-1.06%
2022/04/14	6	49.11	7	48.47	48.70	-1	836	-0.12%
2022/04/13	23	49.12	4	48.90	49.75	19	808	2.35%
2022/04/12	12	48.03	0	0.00	48.70	12	787	1.52%
2022/04/11	0	0.00	1	48.00	48.10	-1	769	-0.13%
2022/04/08	4	47.34	2	47.85	47.95	2	753	0.27%
2022/04/07	2	45.88	4	45.68	46.15	-2	712	-0.28%
2022/04/06	2	47.23	1	46.90	46.60	1	683	0.15%
2022/04/01	0	0.00	1	46.55	46.70	-1	651	-0.15%
2022/03/30	6	45.53	1	45.90	45.60	5	598	0.84%
2022/03/29	12	45.23	68	45.69	44.85	-56	570	-9.81%
2022/03/28	1	45.20	0	0.00	45.60	1	545	0.18%
2022/03/25	2	45.00	44	44.89	45.00	-42	523	-8.02%
2022/03/24	0	0.00	27	44.27	44.10	-27	506	-5.33%
2022/03/23	0	0.00	12	44.55	44.60	-12	495	-2.42%
2022/03/22	6	44.67	5	44.16	44.35	1	482	0.21%
2022/03/21	2	44.33	1	45.20	44.85	1	467	0.21%
2022/03/18	0	0.00	59	43.24	43.65	-59	439	-13.43%
2022/03/17	0	0.00	63	42.05	42.60	-63	425	-14.82%
2022/03/16	0	0.00	1	41.15	41.00	-1	410	-0.24%
2022/03/15	2	42.50	25	42.96	41.50	-23	399	-5.75%
2022/03/14	0	0.00	15	42.05	41.95	-15	374	-4.00%
2022/03/11	1	40.80	0	0.00	42.15	1	367	0.27%
2022/03/10	0	0.00	11	41.33	41.90	-11	349	-3.15%
2022/03/08	0	0.00	18	40.07	39.45	-18	332	-5.41%
2022/03/07	14	41.58	60	41.74	41.05	-46	315	-14.56%
2022/03/04	4	41.46	41	41.52	41.60	-37	291	-12.67%
2022/03/02	0	0.00	11	40.27	40.45	-11	252	-4.36%
2022/03/01	4	40.21	62	40.36	40.25	-58	239	-24.18%
2022/02/25	0	0.00	14	39.09	39.20	-14	218	-6.40%
2022/02/09	0	0.00	4	37.90	37.95	-4	188	-2.12%
2022/01/21	1	36.50	1	36.35	36.30	0	180	0.00%
2022/01/17	2	37.33	3.2	37.05	37.10	-1.2	171	-0.70%
2022/01/14	0	0.00	2	37.30	37.30	-2	169	-1.18%
2022/01/12	1	37.80	0	0.00	37.80	1	170	0.59%
2022/01/11	2	38.38	46	38.45	38.05	-44	169	-25.97%
2022/01/10	30	37.48	0	0.00	37.80	30	157	19.03%
2021/12/30	0	0.00	1	38.00	38.05	-1	159	-0.63%
2021/12/21	0.1	37.55	0	0.00	37.55	0.1	195	0.05%
2021/12/14	2	37.60	0	0.00	37.65	2	203	0.98%
2021/12/13	0	0.00	4	38.20	38.00	-4	201	-1.99%
2021/12/08	10	37.35	0	0.00	37.35	10	192	5.19%
2021/12/06	0	0.00	5	37.04	37.15	-5	186	-2.68%
2021/12/03	0	0.00	8	37.14	37.10	-8	185	-4.31%
2021/12/02	0	0.00	7	37.01	37.15	-7	183	-3.82%
2021/11/29	12	37.15	0	0.00	36.80	12	177	6.75%
2021/11/26	0	0.00	11	37.28	36.95	-11	175	-6.26%
2021/11/25	0	0.00	3	37.30	37.00	-3	172	-1.74%
2021/11/24	7	36.79	6	37.30	37.40	1	172	0.58%
2021/11/23	26	36.91	3	37.10	37.10	23	171	13.42%
2021/11/22	3	37.10	0	0.00	37.05	3	168	1.78%
2021/11/19	0	0.00	2	37.55	37.30	-2	166	-1.20%
2021/11/18	6	37.30	15	37.32	37.40	-9	165	-5.43%
2021/11/01	0	0.00	1	36.60	36.70	-1	175	-0.57%
2021/10/29	0	0.00	1	36.95	36.75	-1	178	-0.56%
2021/10/27	0	0.00	2	36.80	36.80	-2	179	-1.11%
2021/10/25	0	0.00	7	36.65	36.65	-7	180	-3.87%
2021/10/21	0	0.00	13	37.20	37.10	-13	191	-6.80%
2021/10/20	0	0.00	1	37.50	37.40	-1	196	-0.51%
2021/10/19	0	0.00	10	36.76	36.90	-10	195	-5.11%
2021/10/18	0	0.00	16	37.00	36.80	-16	197	-8.11%
2021/10/12	0	0.00	1	36.60	36.60	-1	201	-0.50%
2021/10/08	0	0.00	8	36.85	36.95	-8	196	-4.07%
2021/10/07	1	37.95	62	37.19	37.05	-61	194	-31.32%
2021/10/06	14	38.13	104	38.32	37.60	-90	192	-46.76%	大賣/
2021/10/05	35	37.67	26	37.73	39.00	9	189	4.74%
2021/10/04	7	37.39	28	37.86	37.80	-21	185	-11.34%
2021/10/01	8	37.49	34	37.74	37.80	-26	182	-14.24%
2021/09/30	7	36.99	7	37.44	38.00	0	177	0.00%
2021/09/29	3	36.22	2	36.30	36.80	1	170	0.59%
2021/09/27	0	0.00	2	36.00	36.25	-2	169	-1.18%
2021/09/24	4	36.30	3	36.17	36.10	1	170	0.59%
2021/09/23	0	0.00	1	35.90	36.50	-1	166	-0.60%
2021/09/22	5	35.00	0	0.00	35.00	5	160	3.12%
2021/09/16	4	35.15	0	0.00	35.25	4	161	2.48%
2021/09/15	0	0.00	3	35.07	35.30	-3	159	-1.88%
2021/09/14	12	35.04	0	0.00	35.05	12	158	7.57%
2021/09/13	3	34.30	0	0.00	35.10	3	156	1.92%
2021/09/07	0	34.00	4	33.85	33.85	-4	164	-2.42%
2021/09/02	1	34.00	20	34.03	33.95	-19	170	-11.16%
2021/08/31	0	34.10	0	0.00	34.10	0	170	0.01%
2021/08/18	0	0.00	1	33.10	33.40	-1	182	-0.55%
2021/08/16	1	33.70	1	33.65	33.60	0	183	0.00%
2021/08/11	2	34.30	0	0.00	34.35	2	182	1.09%
2021/08/04	8	35.78	0	0.00	35.85	8	211	3.79%
2021/08/02	1	34.95	0	0.00	35.05	1	215	0.46%
2021/07/29	1	34.75	0	0.00	34.85	1	215	0.46%
2021/07/28	0	34.90	0	0.00	34.70	0	217	0.00%
2021/07/22	0	0.00	34	37.00	36.95	-34	232	-14.61%
2021/07/12	20	36.85	30	36.83	36.80	-10	262	-3.81%
2021/07/09	0	0.00	59	37.04	37.15	-59	259	-22.70%
2021/07/07	0	0.00	25	37.06	37.05	-25	266	-9.36%
2021/07/05	16	37.21	25	37.21	37.20	-9	275	-3.27%
2021/07/02	10	37.00	10	37.00	36.85	0	278	0.00%
2021/06/23	0	0.00	5	37.07	37.45	-5	303	-1.65%
2021/06/09	0	0.00	0.2	37.40	37.55	-0.2	327	-0.06%
2021/06/08	0	0.00	0.3	37.50	37.30	-0.3	329	-0.08%
2021/06/07	0	0.00	2.5	37.46	37.35	-2.5	331	-0.74%
2021/06/04	2	37.13	2.1	37.36	37.10	-0.1	331	-0.02%
2021/06/03	3	37.27	0	0.00	37.25	3	332	0.90%
2021/06/02	0	0.00	13	36.51	37.80	-13	333	-3.90%
2021/06/01	0	0.00	1	36.30	36.45	-1	331	-0.30%
2021/05/31	1	36.40	7	36.25	36.15	-6	329	-1.82%
2021/05/28	2	36.30	0	0.00	36.35	2	329	0.61%
2021/05/27	0	0.00	0.3	36.18	36.25	-0.3	328	-0.09%
2021/05/26	2	35.30	1.7	35.78	35.65	0.3	328	0.09%
2021/05/25	2	35.45	0	0.00	35.40	2	329	0.61%
2021/05/24	5	35.05	0.2	35.30	35.30	4.8	327	1.47%
2021/05/21	2	35.00	1.8	35.39	35.00	0.2	328	0.07%
2021/05/20	2	34.85	2	35.13	34.75	0	331	0.00%
2021/05/19	2	34.70	0	0.00	34.75	2	333	0.60%
2021/05/18	0	0.00	4	34.37	34.90	-4	334	-1.20%
2021/05/17	5	34.47	5	33.85	33.80	0	332	0.00%
2021/05/14	0	0.00	4	35.38	35.35	-4	327	-1.22%
2021/05/13	8	35.16	1.1	34.95	34.95	6.9	324	2.13%
2021/05/12	15	36.45	3.2	35.10	35.15	11.8	317	3.71%
2021/05/11	0	0.00	2	37.37	36.90	-2	310	-0.64%
2021/05/10	2	38.00	18.2	38.19	38.05	-16.2	307	-5.28%
2021/05/07	0	0.00	0.4	37.60	37.80	-0.4	308	-0.13%
2021/05/06	0	0.00	0.6	37.35	36.95	-0.6	309	-0.18%
2021/05/05	2.6	37.00	5.4	37.01	36.80	-2.8	310	-0.92%
2021/05/04	5	37.35	6.7	36.85	36.70	-1.7	309	-0.54%
2021/05/03	8	38.42	2	38.14	37.70	6	298	2.03%
2021/04/29	3	38.73	2	38.65	38.70	1	290	0.34%
2021/04/28	5	38.99	7	38.88	38.85	-2	289	-0.69%
2021/04/27	1	39.00	5	39.35	39.20	-4	288	-1.39%
2021/04/26	7	38.97	0	0.00	39.05	7	287	2.43%
2021/04/23	0	0.00	2	39.10	38.95	-2	284	-0.70%
2021/04/22	0	0.00	6	39.55	39.25	-6	286	-2.10%
2021/04/21	1	39.30	5	39.35	39.65	-4	282	-1.42%
2021/04/20	0	0.00	2	39.00	39.05	-2	280	-0.71%
2021/04/19	46	39.04	2	39.00	39.00	44	282	15.60%
2021/04/15	2	38.65	2	38.75	38.75	0	272	0.00%
2021/04/14	24	38.66	0	0.00	38.40	24	272	8.81%
2021/04/13	20	39.18	9	39.29	39.05	11	269	4.08%
2021/04/12	5	39.04	0	0.00	39.10	5	268	1.86%
2021/04/09	0	0.00	3	39.05	39.25	-3	267	-1.12%
2021/04/07	1	38.75	2	39.30	39.30	-1	267	-0.37%
2021/04/06	2	38.85	0	38.90	38.65	2	263	0.76%
2021/04/01	0	39.15	0	0.00	38.85	0	262	0.01%
2021/03/26	2	38.75	0	0.00	38.95	2	250	0.80%
2021/03/25	0	39.30	1	39.35	38.70	-1	247	-0.39%
2021/03/24	0	0.00	10	38.75	38.75	-10	236	-4.22%
2021/03/23	1	38.45	0	0.00	38.50	1	232	0.43%
2021/03/22	0	37.90	0	0.00	37.80	0	227	0.00%
2021/03/18	10	37.60	0	0.00	37.40	10	223	4.47%
2021/03/17	0	0.00	1	37.45	37.60	-1	224	-0.45%
2021/03/12	1	37.50	0	0.00	37.40	1	225	0.44%
2021/03/09	17	37.30	0	0.00	37.40	17	228	7.45%
2021/02/25	0	0.00	2	37.33	37.30	-2	248	-0.81%
2021/02/24	2	37.35	0	0.00	37.30	2	247	0.81%
2021/02/22	2	37.18	0	0.00	37.30	2	247	0.81%
2021/02/19	1	36.00	2	36.15	36.60	-1	246	-0.41%
2021/02/17	0	0.00	0.1	35.85	35.90	-0.1	247	-0.03%
2021/02/05	10	35.70	2.1	35.07	35.70	7.9	247	3.20%
2021/02/03	1	34.60	1	34.90	34.75	0	252	0.00%
2021/02/02	0.3	35.15	0	0.00	34.70	0.3	260	0.12%
2021/02/01	2	34.65	2.1	34.84	34.50	-0.1	267	-0.05%
2021/01/29	7	34.99	13.4	35.13	34.85	-6.4	267	-2.41%
2021/01/28	1	35.50	8.2	35.42	35.50	-7.2	265	-2.71%
2021/01/27	2	35.70	0.4	36.03	35.70	1.6	266	0.59%
2021/01/26	0	0.00	4.9	36.12	35.95	-4.9	266	-1.82%
2021/01/25	0	0.00	0.3	36.66	36.55	-0.3	269	-0.09%
2021/01/22	2	35.85	1	36.15	36.05	1	268	0.37%
2021/01/21	3	36.02	3	36.15	35.90	0	269	0.00%
2021/01/20	2	36.88	4.1	36.54	36.40	-2.1	267	-0.79%
2021/01/19	1	37.00	0	0.00	37.15	1	274	0.36%
2021/01/18	1	37.00	13.2	36.92	37.15	-12.2	275	-4.42%
2021/01/15	4	36.91	7	36.81	36.80	-3	275	-1.09%
2021/01/14	2.2	37.29	0.5	37.44	37.20	1.7	271	0.61%
2021/01/13	1.1	37.89	3.1	37.76	37.85	-2	271	-0.74%
2021/01/12	4.2	38.07	2.1	37.92	37.80	2.1	271	0.76%
2021/01/11	0	0.00	2	38.40	38.35	-2	270	-0.74%
2021/01/08	0	0.00	0.5	38.58	38.50	-0.5	271	-0.18%
2021/01/07	0	0.00	0.2	38.50	38.45	-0.2	277	-0.07%
2021/01/06	1.2	38.94	1.2	38.86	38.55	0	286	-0.01%
2021/01/05	1	39.30	0.1	39.47	39.35	0.9	286	0.32%
2021/01/04	0	0.00	0.1	39.80	39.80	-0.1	287	-0.03%
2020/12/31	0	0.00	3	39.53	39.55	-3	282	-1.04%
2020/12/30	1	38.65	0	0.00	38.75	1	280	0.36%
2020/12/29	0	0.00	0.4	38.73	38.65	-0.4	284	-0.14%
2020/12/28	0.1	38.65	3.6	38.64	38.75	-3.5	285	-1.24%
2020/12/25	4	38.29	2	38.58	38.20	2	286	0.70%
2020/12/24	2	38.40	2.1	38.21	38.30	-0.1	286	-0.03%
2020/12/23	3.1	38.44	4.2	38.39	38.25	-1.1	287	-0.37%
2020/12/22	1	38.45	0	0.00	38.45	1	296	0.34%
2020/12/21	0	0.00	1	38.40	38.30	-1	297	-0.34%
2020/12/18	1.1	38.53	0	0.00	38.55	1.1	300	0.37%
2020/12/17	0	0.00	0.1	39.05	38.85	-0.1	303	-0.03%
2020/12/16	0	0.00	0.6	38.75	38.95	-0.6	315	-0.18%
2020/12/15	0.1	38.45	0	0.00	38.45	0.1	322	0.03%
2020/12/14	2.2	38.91	1.2	38.91	38.90	1.1	332	0.32%
2020/12/11	5	38.80	3	38.92	38.80	2	336	0.59%
2020/12/10	3.1	39.37	0	0.00	39.40	3.1	340	0.91%
2020/12/09	0.1	39.85	0	0.00	39.85	0.1	340	0.03%
2020/12/08	1	40.00	0.1	40.10	39.80	0.9	345	0.26%
2020/12/07	0.1	39.80	0.1	40.10	40.00	0	346	-0.01%
2020/12/04	0.2	40.25	1.1	40.35	40.25	-0.9	348	-0.26%
2020/12/03	0.3	40.37	0	0.00	40.20	0.3	349	0.09%
2020/12/02	0	0.00	0.3	40.43	40.55	-0.3	350	-0.09%
2020/12/01	0.4	40.40	1	40.50	40.60	-0.6	352	-0.17%
2020/11/27	7	39.85	3.1	39.83	40.55	3.9	353	1.10%
2020/11/26	0	0.00	2.1	38.95	38.90	-2.1	343	-0.61%
2020/11/25	62	38.94	0.8	38.83	38.80	61.2	345	17.74%
2020/11/24	1	39.00	0.2	39.15	38.90	0.8	349	0.23%
2020/11/23	1	39.25	0.1	39.25	39.15	0.9	350	0.26%
2020/11/20	0.1	38.75	0	0.00	38.85	0.1	355	0.03%
2020/11/19	0	0.00	1	39.00	38.80	-1	355	-0.28%
2020/11/18	1	38.75	0.1	38.95	38.95	0.9	354	0.25%
2020/11/17	0	0.00	5.3	39.05	39.10	-5.3	358	-1.49%
2020/11/16	0.1	38.90	59	39.23	39.00	-58.9	371	-15.84%
2020/11/13	2.3	39.24	1	39.50	39.00	1.3	371	0.35%
2020/11/12	1.2	39.44	1.2	39.53	39.00	0	372	0.01%
2020/11/11	2	38.85	1	39.40	39.55	1	371	0.28%
2020/11/10	2	39.85	4.2	39.56	39.40	-2.2	369	-0.58%
2020/11/09	8	39.27	7.3	39.21	39.50	0.7	364	0.20%
2020/11/06	0.4	37.95	3	38.00	38.10	-2.7	358	-0.74%
2020/11/05	2	37.63	21	37.61	37.70	-19	364	-5.21%
2020/11/04	6	37.57	3	37.75	37.75	3	378	0.79%
2020/11/03	0.1	37.55	2	37.68	37.45	-1.9	379	-0.50%
2020/11/02	2	37.03	0	0.00	37.05	2	383	0.52%
2020/10/30	6	37.32	0.3	37.10	37.15	5.8	385	1.49%
2020/10/29	0	0.00	2	37.25	37.15	-2	391	-0.51%
2020/10/28	2.2	37.16	1	37.45	37.15	1.2	397	0.29%
2020/10/23	1	37.20	3	37.20	37.30	-2	414	-0.48%
2020/10/22	2	37.10	0	0.00	37.25	2	429	0.47%
2020/10/21	1	37.60	0	0.00	37.35	1	448	0.22%
2020/10/20	1	37.40	1	37.40	37.40	0	489	0.00%
2020/10/19	1	37.30	0	0.00	37.30	1	518	0.19%
2020/10/15	2	38.03	0	0.00	37.85	2	546	0.37%
2020/10/14	1	38.10	18	37.97	38.00	-17	545	-3.12%
2020/10/13	1	37.35	0	0.00	37.55	1	545	0.18%
2020/10/12	14	37.49	6	37.53	37.40	8	555	1.44%
2020/10/07	66	37.73	0	0.00	37.80	66	581	11.34%
2020/10/06	7	38.12	1	38.05	38.10	6	598	1.00%
2020/10/05	6	38.33	0	0.00	38.20	6	650	0.92%
2020/09/30	0	0.00	2	38.20	38.15	-2	678	-0.29%
2020/09/29	1	37.90	1	38.25	37.90	0	721	0.00%
2020/09/28	3.3	38.31	1	38.50	38.25	2.3	764	0.29%
2020/09/25	2	38.23	13	38.21	38.10	-11	827	-1.33%
2020/09/24	1	39.25	1	39.10	39.10	0	834	0.00%
2020/09/23	0	0.00	1	39.40	39.50	-1	848	-0.12%
2020/09/21	0	0.00	71	40.62	39.85	-71	855	-8.30%
2020/09/18	33	40.48	26	40.82	40.75	7	850	0.82%
2020/09/17	57	40.44	1	40.40	40.60	56	851	6.57%
2020/09/15	12	39.73	0	0.00	39.75	12	911	1.32%
2020/09/14	1	39.20	1	39.25	39.10	0	995	0.00%
2020/09/11	85	39.29	0	0.00	39.10	85	1,049	8.10%
2020/09/09	2	39.75	0	0.00	39.70	2	1,087	0.18%
2020/09/08	2	40.40	0	0.00	40.50	2	1,130	0.18%
2020/09/07	13	40.42	0	0.00	40.50	13	1,134	1.15%
2020/09/04	27	40.65	0	0.00	40.75	27	1,145	2.36%
2020/09/03	56	40.94	2	40.95	40.75	54	1,148	4.70%
2020/09/02	8	40.77	0	0.00	40.80	8	1,149	0.70%
2020/09/01	5	40.99	1	41.00	41.00	4	1,159	0.34%
2020/08/31	34	41.44	10	41.55	41.45	24	1,159	2.07%
2020/08/28	6	41.49	3	41.48	41.60	3	1,161	0.26%
2020/08/27	21	40.82	2	40.98	41.10	19	1,156	1.64%
2020/08/26	3	41.02	2	40.78	40.95	1	1,153	0.09%
2020/08/25	57	40.36	0	0.00	40.40	57	1,148	4.96%
2020/08/21	0	0.00	3	39.80	40.40	-3	1,147	-0.26%
2020/08/20	23	39.64	0	0.00	39.20	23	1,146	2.01%
2020/08/19	17	40.70	0	0.00	40.95	17	1,136	1.50%
2020/08/18	27	40.59	0	0.00	40.60	27	1,137	2.37%
2020/08/13	10	40.40	0	0.00	40.40	10	1,140	0.88%
2020/08/12	0	0.00	1	40.65	40.65	-1	1,140	-0.09%
2020/08/11	2	40.65	0	0.00	40.90	2	1,146	0.17%
2020/08/10	11	41.04	1	40.75	40.90	10	1,142	0.88%
2020/08/06	3	43.35	1	43.35	42.55	2	1,128	0.18%
2020/08/05	56	42.88	7	42.85	42.90	49	1,126	4.35%
2020/08/04	0.3	42.65	30	42.82	42.70	-29.8	1,127	-2.64%
2020/08/03	4	42.73	0	0.00	42.90	4	1,125	0.36%
2020/07/31	3	43.20	33	43.35	43.20	-30	1,119	-2.68%
2020/07/30	3	43.60	2	43.73	43.40	1	1,125	0.09%
2020/07/29	0	0.00	36	43.42	43.00	-36	1,114	-3.23%
2020/07/28	2	43.13	31	43.84	43.20	-29	1,104	-2.63%
2020/07/27	2	44.00	130	44.09	43.40	-128	1,091	-11.73%	大賣/鉅額交易
2020/07/24	41	44.58	28	45.31	44.90	13	1,073	1.21%
2020/07/23	10	43.76	5	43.76	44.15	5	1,026	0.49%
2020/07/22	68	43.85	3	44.10	43.85	65	997	6.52%
2020/07/21	20	42.63	0	0.00	42.70	20	973	2.05%
2020/07/20	34	42.62	0	0.00	42.60	34	967	3.52%
2020/07/17	28	42.58	0	0.00	42.60	28	959	2.92%
2020/07/16	1	42.55	2	42.85	42.60	-1	953	-0.10%
2020/07/15	0	0.00	6	42.41	42.30	-6	940	-0.64%
2020/07/14	19	42.93	1	44.25	42.95	18	929	1.94%
2020/07/13	5	43.92	0	0.00	43.85	5	917	0.54%
2020/07/10	15	45.19	0	0.00	44.80	15	903	1.66%
2020/07/09	0	0.00	1	48.00	48.50	-1	849	-0.12%
2020/07/08	1	48.25	31	47.96	48.00	-30	826	-3.63%
2020/07/07	38	47.03	4	46.86	46.90	34	783	4.34%
2020/07/06	25	48.17	14	46.24	48.40	11	741	1.48%
2020/07/03	17	45.03	1	44.95	45.25	16	680	2.35%
2020/07/02	3	45.18	4	45.03	45.25	-1	669	-0.15%
2020/07/01	2	43.95	8	44.01	44.10	-6	657	-0.91%
2020/06/30	28	43.91	0.2	44.00	44.00	27.8	655	4.24%
2020/06/29	0	0.00	1	43.85	43.90	-1	655	-0.15%
2020/06/24	7	43.75	1	43.85	43.55	6	654	0.92%
2020/06/23	2	44.23	0	0.00	44.10	2	648	0.31%
2020/06/22	6	45.94	3	45.85	45.20	3	624	0.48%
2020/06/19	22	46.12	32	46.31	45.60	-10	582	-1.72%
2020/06/18	18	44.79	23	46.02	44.20	-5	496	-1.01%
2020/06/17	20	42.92	3	42.97	43.10	17	449	3.78%
2020/06/16	3	42.45	3	43.10	42.65	0	437	0.00%
2020/06/15	11	42.07	19	41.84	42.80	-8	430	-1.86%
2020/06/12	5	39.45	2	38.35	39.60	3	407	0.74%
2020/06/11	10	39.85	2	40.33	39.25	8	408	1.96%
2020/06/10	3	40.97	0	0.00	40.85	3	402	0.75%
2020/06/09	2	40.78	0	0.00	40.55	2	418	0.48%
2020/06/08	2	40.70	1	40.40	40.85	1	423	0.24%
2020/06/04	2	38.63	2	38.65	38.65	0	418	0.00%
2020/06/03	2	38.65	0	0.00	39.00	2	425	0.47%
2020/05/29	5	38.18	0	0.00	38.40	5	427	1.17%
2020/05/28	0	0.00	6	38.67	38.30	-6	427	-1.40%
2020/05/27	3	38.48	0	0.00	38.40	3	430	0.70%
2020/05/26	7	39.36	0	0.00	38.90	7	429	1.63%
2020/05/22	4	39.18	0	0.00	38.95	4	422	0.95%
2020/05/20	0	0.00	1	38.55	39.10	-1	418	-0.24%
2020/05/18	0	0.00	3	39.35	39.40	-3	414	-0.72%
2020/05/14	1	38.05	0	0.00	37.85	1	404	0.25%
2020/05/12	2	38.30	2	37.90	37.95	0	403	0.00%
2020/05/11	9	37.49	0	0.00	38.45	9	401	2.24%
2020/05/08	0	0.00	1	37.95	37.15	-1	397	-0.25%
2020/05/07	0	0.00	0.1	38.00	37.60	-0.1	396	-0.02%
2020/05/06	14	37.19	43	37.68	36.90	-29	396	-7.32%
2020/04/22	1	34.65	1	34.40	34.65	0	416	0.00%
2020/04/21	1	36.00	0	0.00	34.60	1	421	0.24%
2020/04/17	0	0.00	5	36.25	36.00	-5	439	-1.14%
2020/04/16	5	35.50	0	0.00	35.65	5	435	1.15%
2020/04/15	0	0.00	7	34.90	35.05	-7	433	-1.62%
2020/04/14	3	33.93	3	34.03	34.10	0	431	0.00%
2020/04/13	2	33.53	2	33.63	33.45	0	433	0.00%
2020/04/06	0	0.00	1	34.20	34.90	-1	423	-0.24%
2020/03/24	1	30.10	0	0.00	29.90	1	402	0.25%
2020/03/20	0	0.00	1	29.70	29.90	-1	419	-0.24%
2020/03/19	1	27.65	0	0.00	27.65	1	416	0.24%
2020/03/16	0	0.00	1	32.40	32.15	-1	378	-0.26%
2020/03/03	0	0.00	1	36.30	36.25	-1	423	-0.24%
2020/01/20	0	0.00	1	40.80	40.55	-1	511	-0.20%
2020/01/13	12	40.95	0	0.00	41.00	12	525	2.28%
2019/12/23	1	40.40	0	0.00	40.35	1	540	0.18%
2019/12/20	1	40.45	0	0.00	40.40	1	541	0.18%
2019/12/19	1	40.50	0	0.00	40.40	1	538	0.19%
2019/12/17	1	41.10	0	0.00	41.60	1	541	0.18%
2019/12/16	5	39.90	0	0.00	39.90	5	518	0.96%
2019/12/13	0	0.00	3	40.20	39.60	-3	522	-0.57%
2019/12/09	0	0.00	9	41.55	40.60	-9	523	-1.72%
2019/12/06	0	0.00	1	41.80	41.50	-1	517	-0.19%
2019/12/03	10	43.10	0	0.00	42.80	10	484	2.06%
2019/12/02	5	43.05	2	43.15	43.05	3	475	0.63%
2019/11/29	2	42.88	0	0.00	42.25	2	469	0.43%
2019/11/28	3	41.90	0	0.00	42.35	3	476	0.63%
2019/11/25	0	0.00	1	41.45	41.60	-1	470	-0.21%
2019/11/21	0	0.00	1	41.40	41.50	-1	479	-0.21%
2019/11/20	1	40.35	0	0.00	40.35	1	474	0.21%
2019/11/19	1	39.00	0	0.00	39.60	1	479	0.21%
2019/11/01	0	0.00	2	41.15	41.35	-2	550	-0.36%
2019/10/31	1	41.80	1	41.55	41.45	0	574	0.00%
2019/10/30	2	42.15	0	0.00	41.90	2	624	0.32%
2019/10/29	2	40.50	2	41.05	41.15	0	648	0.00%
2019/10/28	2	40.23	2	40.50	40.55	0	739	0.00%
2019/10/22	1	41.30	0	0.00	41.20	1	809	0.12%
2019/10/16	1	41.20	0	0.00	41.15	1	867	0.12%
2019/10/14	2	42.75	3	43.30	42.60	-1	920	-0.11%
2019/10/07	0	0.00	32	43.67	43.50	-32	1,001	-3.20%
2019/10/04	35	43.67	1	44.00	43.50	34	1,017	3.34%
2019/09/23	1	44.00	0	0.00	44.05	1	1,166	0.09%
2019/09/18	0	0.00	2	44.00	44.00	-2	1,189	-0.17%
2019/09/11	0	0.00	5	44.86	44.50	-5	1,210	-0.41%
2019/09/05	1	45.65	0	0.00	45.50	1	1,204	0.08%
2019/08/30	0	0.00	5	44.05	43.80	-5	1,202	-0.42%
2019/08/29	5	44.02	0	0.00	44.05	5	1,201	0.42%
2019/08/26	0	0.00	1	43.50	43.30	-1	1,186	-0.08%
2019/08/19	0	0.00	2	46.50	46.30	-2	1,198	-0.17%
2019/08/13	2	47.20	0	0.00	47.10	2	1,204	0.17%
2019/08/06	0	0.00	5	47.86	48.90	-5	1,173	-0.43%
2019/08/02	2	49.40	0	0.00	50.00	2	1,156	0.17%
2019/08/01	10	48.05	10	49.16	50.30	0	1,137	0.00%
2019/07/31	20	48.53	21	48.86	49.00	-1	1,088	-0.09%
2019/07/30	5	47.50	6	47.33	47.00	-1	1,046	-0.10%
2019/07/29	2	49.55	14	49.29	49.45	-12	950	-1.26%
2019/07/26	1	48.70	0	0.00	48.65	1	939	0.11%
2019/07/22	1	47.70	0	0.00	48.30	1	912	0.11%
2019/07/17	1	48.25	0	0.00	47.40	1	930	0.11%
2019/07/16	3	47.18	1	48.00	47.70	2	930	0.21%
2019/07/15	9	45.45	0	0.00	47.50	9	942	0.96%
2019/07/12	2	44.10	5	43.85	44.10	-3	897	-0.33%
2019/07/11	2	44.45	48	44.26	44.00	-46	899	-5.11%
2019/07/10	20	43.71	0	0.00	43.75	20	914	2.19%
2019/07/09	21	44.05	0	0.00	44.05	21	946	2.22%
2019/07/08	0	0.00	1	44.20	45.00	-1	936	-0.11%
2019/07/05	0	0.00	1	45.00	44.25	-1	977	-0.10%
2019/07/04	0	0.00	2	43.25	43.50	-2	947	-0.21%
2019/07/03	5	43.49	0	0.00	42.90	5	954	0.52%
2019/07/02	5	42.76	2	43.63	43.10	3	993	0.30%
2019/07/01	2	42.35	0	0.00	42.20	2	1,013	0.20%
2019/06/28	1	43.10	1	42.60	42.05	0	1,015	0.00%
2019/06/27	5	41.95	1	41.45	42.15	4	1,025	0.39%
2019/06/11	1	38.70	0	0.00	38.90	1	1,015	0.10%
2019/06/06	1	39.15	0	0.00	39.05	1	1,013	0.10%
2019/06/04	2	40.30	0	0.00	40.05	2	1,012	0.20%
2019/05/30	0	0.00	1	41.40	41.50	-1	1,000	-0.10%
2019/05/27	0	0.00	11	40.98	41.40	-11	967	-1.14%
2019/05/24	10	40.30	0	0.00	40.30	10	949	1.05%
2019/05/17	0	0.00	1	40.05	39.05	-1	930	-0.11%
2019/05/15	1	39.30	1	39.75	39.05	0	926	0.00%
2019/05/03	1	40.00	23	40.05	40.30	-22	865	-2.54%
2019/05/02	1	40.90	0	0.00	40.25	1	851	0.12%
2019/04/30	1	40.20	0	0.00	40.30	1	837	0.12%
2019/04/26	3	42.75	0	0.00	41.90	3	808	0.37%
2019/04/24	5	44.11	4	43.74	42.85	1	781	0.13%
2019/04/23	0	0.00	1	42.50	42.80	-1	719	-0.14%
2019/04/22	2	42.65	30	42.83	42.40	-28	696	-4.02%
2019/04/19	32	42.45	0	0.00	42.80	32	671	4.76%
2019/04/18	5	40.00	1	40.60	40.70	4	618	0.65%
2019/04/17	2	40.03	3	40.07	40.00	-1	601	-0.17%
2019/04/16	3	40.47	0	0.00	40.10	3	586	0.51%
2019/04/15	8	40.01	0	0.00	40.25	8	550	1.45%
2019/04/12	1	42.50	0	0.00	42.20	1	499	0.20%
2019/04/11	2	42.80	10	43.03	42.95	-8	477	-1.68%
2019/04/08	0	0.00	3	41.82	40.30	-3	381	-0.79%
2019/04/03	0	0.00	20	38.84	39.90	-20	327	-6.11%
2019/04/02	1	36.70	0	0.00	37.55	1	280	0.36%
2019/03/29	26	33.64	54	33.80	35.00	-28	240	-11.66%
2019/03/25	5	35.58	0	0.00	35.40	5	203	2.46%
2019/03/19	1	34.35	0	0.00	34.25	1	182	0.55%
2019/03/13	0	0.00	11	34.38	34.55	-11	163	-6.73%
2019/03/12	1	34.05	0	0.00	33.75	1	147	0.68%
2019/03/11	4	33.78	1	34.40	34.25	3	142	2.11%
2019/03/07	3	33.00	0	0.00	32.90	3	135	2.22%
2019/03/04	0	0.00	5	32.80	32.60	-5	134	-3.72%
2019/02/21	2	32.75	0	0.00	32.65	2	127	1.57%
2019/02/19	9	32.98	10	33.08	33.00	-1	121	-0.83%
2019/02/18	15	32.90	0	0.00	33.00	15	118	12.61%
2019/02/14	1	32.20	0	0.00	32.15	1	104	0.96%
2019/02/13	0	0.00	1	32.25	32.10	-1	102	-0.98%
2019/02/12	1	32.30	0	0.00	32.10	1	101	0.99%
2019/01/24	1	31.15	0	0.00	31.15	1	96	1.03%
2019/01/04	0	0.00	2	30.45	31.00	-2	118	-1.69%
2019/01/03	0	0.00	1	30.70	30.60	-1	125	-0.80%
2018/12/11	0	0.00	1	32.85	32.75	-1	146	-0.68%
2018/12/07	3	32.80	0	0.00	32.80	3	160	1.88%
2018/11/30	2	34.18	0	0.00	34.10	2	180	1.11%
2018/11/01	0	0.00	1	32.60	32.85	-1	235	-0.42%
2018/10/12	0	0.00	7	33.83	34.70	-7	227	-3.07%
2018/10/11	0	0.00	7	33.00	32.40	-7	222	-3.14%
2018/09/26	0	0.00	5	37.00	36.95	-5	204	-2.45%
2018/09/14	0	0.00	2	36.00	35.70	-2	193	-1.03%
2018/09/12	0	0.00	5	35.10	34.95	-5	184	-2.70%
2018/09/11	5	35.35	0	0.00	35.15	5	184	2.72%
2018/08/14	0	0.00	1	31.90	32.05	-1	168	-0.59%
2018/07/26	1	31.90	0	0.00	31.75	1	190	0.52%
2018/07/13	0	0.00	1	32.20	32.30	-1	306	-0.33%
2018/07/12	0	0.00	2	31.95	32.10	-2	308	-0.65%
2018/06/19	1	33.20	0	0.00	33.50	1	418	0.24%
2018/06/11	2	36.45	0	0.00	36.00	2	415	0.48%
2018/06/07	1	34.80	0	0.00	34.80	1	400	0.25%
2018/06/05	1	35.00	0	0.00	35.00	1	401	0.25%
2018/05/29	1	33.80	0	0.00	33.65	1	406	0.25%
2018/05/28	0	0.00	2	34.25	33.90	-2	405	-0.49%
2018/05/24	1	34.75	0	0.00	34.65	1	404	0.25%
2018/05/15	0	0.00	11	35.18	34.70	-11	399	-2.75%
2018/05/14	3	35.20	0	0.00	35.10	3	399	0.75%
2018/05/11	4	35.86	0	0.00	35.60	4	398	1.00%
2018/05/10	0	0.00	1	35.20	35.25	-1	395	-0.25%
2018/05/09	3	35.70	0	0.00	35.40	3	392	0.76%
2018/05/08	3	36.00	0	0.00	35.70	3	390	0.77%
2018/05/07	5	35.75	0	0.00	35.70	5	388	1.29%
2018/05/03	2	36.80	5	36.61	36.35	-3	382	-0.78%
2018/05/02	4	37.33	0	0.00	37.25	4	373	1.07%
2018/04/30	1	36.60	0	0.00	37.60	1	359	0.28%
2018/04/26	13	37.10	0	0.00	37.00	13	338	3.85%
2018/04/24	0	0.00	1	35.30	35.50	-1	288	-0.35%
2018/04/23	1	35.60	0	0.00	35.90	1	280	0.36%
2018/04/13	1	34.75	1	34.55	34.50	0	261	0.00%
2018/04/10	2	35.85	0	0.00	35.70	2	244	0.82%
2018/04/09	2	35.90	2	35.58	35.60	0	225	0.00%
2018/03/30	1	33.80	0	0.00	33.85	1	196	0.51%
2018/03/28	0	0.00	2	34.70	33.70	-2	184	-1.08%
2018/03/27	0	0.00	2	34.38	34.35	-2	178	-1.12%
2018/03/26	1	34.50	0	0.00	34.00	1	174	0.57%
2018/03/22	1	33.55	0	0.00	33.40	1	161	0.62%
2018/03/21	5	34.65	0	0.00	34.45	5	141	3.54%
2018/03/13	0	0.00	2	33.60	33.50	-2	139	-1.43%
2018/03/06	1	32.95	0	0.00	32.90	1	132	0.75%
2018/02/22	0	0.00	2	32.50	32.50	-2	125	-1.60%
2018/02/21	0	0.00	4	32.41	32.45	-4	127	-3.13%
2018/01/19	1	35.25	0	0.00	35.20	1	124	0.80%
2018/01/15	0	0.00	1	35.65	35.55	-1	124	-0.80%