承業醫 (4164)-臺銀-金山券商分點個股進出

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
41.35
漲跌
▼0.15
漲幅
-0.36%
成交量
180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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/12/13	3	41.07	0	0.00	41.35	3	346	0.87%
2024/11/27	1	41.60	0	0.00	41.70	1	350	0.28%
2024/11/22	7	40.06	0	0.00	39.90	7	339	2.06%
2024/11/14	10	39.35	23	39.51	39.75	-13	332	-3.91%
2024/11/13	2	39.88	0	0.00	39.75	2	328	0.61%
2024/11/12	0	0.00	5	40.15	40.25	-5	327	-1.53%
2024/11/07	0	43.60	14	43.36	43.30	-14	322	-4.34%
2024/11/06	11	41.83	0	0.00	41.85	11	321	3.42%
2024/11/05	1	42.10	0	0.00	42.05	1	325	0.31%
2024/11/01	0	0.00	1	41.60	42.00	-1	358	-0.28%
2024/10/29	2	41.85	0	0.00	42.10	2	360	0.55%
2024/10/28	3	42.65	0	0.00	42.65	3	359	0.83%
2024/10/18	0	45.55	0	0.00	45.35	0	376	0.00%
2024/10/17	1	46.45	0	0.00	46.45	1	378	0.26%
2024/10/09	0	46.57	0	0.00	46.10	0	380	0.00%
2024/10/07	0	0.00	15	46.35	47.25	-15	383	-3.92%
2024/09/20	0	0.00	5	43.45	43.35	-5	392	-1.28%
2024/09/12	0	43.00	0	0.00	42.70	0	449	0.00%
2024/09/04	0.2	42.51	0	0.00	42.10	0.2	511	0.04%
2024/09/03	0.2	45.05	0	0.00	44.70	0.2	512	0.04%
2024/09/02	5	45.25	0	0.00	45.25	5	522	0.96%
2024/08/30	0	45.40	0	0.00	45.45	0	531	0.00%
2024/08/29	15	44.10	0	0.00	44.35	15	534	2.81%
2024/08/26	0	45.00	0	0.00	44.80	0	543	0.00%
2024/08/15	3	43.80	0	0.00	44.05	3	570	0.53%
2024/08/14	57	44.00	0	0.00	44.10	57	574	9.93%
2024/08/13	20	43.75	0	0.00	43.60	20	576	3.47%
2024/08/09	0	0.00	5	43.00	43.00	-5	578	-0.86%
2024/08/08	16	41.41	0	0.00	41.70	16	576	2.78%
2024/08/07	1	43.35	31	43.08	43.35	-30	572	-5.24%
2024/08/06	12	41.50	2	41.75	41.70	10	574	1.74%
2024/08/05	122	42.11	2.5	42.76	41.80	119.5	564	21.17%	大買/鉅額交易
2024/08/02	30	46.21	0	0.00	46.05	30	551	5.44%
2024/08/01	40	47.26	0	0.00	47.50	40	554	7.21%
2024/07/31	0	0.00	2	46.90	46.90	-2	564	-0.35%
2024/07/30	0	0.00	3	46.20	46.20	-3	597	-0.50%
2024/07/26	10	46.85	1	47.20	47.25	9	587	1.53%
2024/07/23	5	47.90	0	0.00	48.00	5	588	0.85%
2024/07/22	0	47.90	0	0.00	47.40	0	588	0.00%
2024/07/19	36	47.86	0	0.00	47.05	36	576	6.25%
2024/07/18	39	48.74	0	0.00	48.80	39	568	6.86%
2024/07/17	1	49.65	0	0.00	49.55	1	564	0.18%
2024/07/16	0	0.00	1	49.00	49.00	-1	564	-0.18%
2024/07/15	25	48.92	9	48.51	48.25	16	575	2.78%
2024/07/12	75.1	49.43	0	0.00	49.30	75.1	563	13.32%
2024/07/11	23	50.33	3	50.60	50.30	20	561	3.56%
2024/07/10	0.1	51.00	28	50.86	50.90	-27.9	567	-4.91%
2024/07/08	0	0.00	95	52.37	52.60	-95	572	-16.61%
2024/07/05	0	0.00	30	52.70	52.30	-30	585	-5.12%
2024/07/04	0	0.00	20	52.70	52.40	-20	598	-3.34%
2024/07/03	0	0.00	40	52.65	52.60	-40	606	-6.59%
2024/07/02	0	0.00	5	52.70	52.70	-5	613	-0.82%
2024/07/01	0	0.00	15	53.70	53.20	-15	622	-2.41%
2024/06/28	0	0.00	86	53.55	53.70	-86	623	-13.80%
2024/06/27	1	52.60	4	52.90	52.60	-3	619	-0.48%
2024/06/26	2	53.90	41	53.45	53.20	-39	620	-6.28%
2024/06/25	0	0.00	90	52.62	52.60	-90	622	-14.45%
2024/06/19	5	54.46	6	54.62	54.10	-1	643	-0.16%
2024/06/18	0	54.70	0	0.00	54.60	0	630	0.00%
2024/06/17	12	54.90	23	54.90	55.00	-11	658	-1.67%
2024/06/14	1	52.80	4	53.20	52.80	-3	638	-0.47%
2024/06/13	0.1	52.20	0	0.00	52.80	0.1	644	0.02%
2024/06/07	0	0.00	55	51.79	52.10	-55	660	-8.33%
2024/06/06	0	0.00	5	50.90	50.90	-5	662	-0.75%
2024/06/05	3	51.50	123	51.47	51.30	-120	656	-18.28%	大賣/鉅額交易
2024/06/04	0	0.00	42	52.97	52.20	-42	661	-6.35%
2024/05/29	0	0.00	2	54.30	53.30	-2	708	-0.28%
2024/05/28	0	53.60	20	53.65	54.10	-20	717	-2.79%
2024/05/27	0	0.00	2	52.90	52.80	-2	724	-0.28%
2024/05/24	2	52.50	0	0.00	52.30	2	732	0.27%
2024/05/23	3	52.30	0	0.00	52.40	3	758	0.40%
2024/05/21	26	52.85	0	0.00	52.50	26	782	3.32%
2024/05/20	30	53.00	4	53.30	53.30	26	801	3.24%
2024/05/17	0	0.00	49	52.26	52.30	-49	827	-5.92%
2024/05/16	0	0.00	129	52.07	52.10	-129	891	-14.47%	大賣/鉅額交易
2024/05/15	0	0.00	3	52.50	52.40	-3	888	-0.34%
2024/05/14	13	52.32	2	52.40	52.30	11	889	1.24%
2024/05/13	10	52.05	10	52.29	52.20	0	891	0.00%
2024/05/09	6	51.93	5	51.90	51.60	1	884	0.11%
2024/05/07	24.1	52.39	0	0.00	52.20	24.1	883	2.73%
2024/05/06	10	52.25	17	53.24	53.30	-7	879	-0.80%
2024/05/03	44.1	52.79	0	0.00	52.90	44.1	869	5.07%
2024/04/30	40	55.80	0	0.00	55.60	40	834	4.79%
2024/04/29	20	56.00	0	0.00	56.00	20	833	2.40%
2024/04/26	15	55.87	0	0.00	55.80	15	833	1.80%
2024/04/25	27	56.12	0	0.00	56.00	27	837	3.22%
2024/04/24	28	56.44	0	0.00	56.40	28	858	3.26%
2024/04/23	0	0.00	32	56.53	56.40	-32	864	-3.70%
2024/04/22	0	0.00	11	56.57	56.40	-11	878	-1.25%
2024/04/19	53	56.02	0	0.00	55.60	53	887	5.97%
2024/04/18	20	57.63	0	0.00	58.00	20	871	2.30%
2024/04/17	20	57.20	0	0.00	57.20	20	879	2.27%
2024/04/16	5	57.70	0	0.00	57.20	5	878	0.57%
2024/04/15	20	58.99	0	0.00	59.00	20	880	2.27%
2024/04/12	80	59.65	0	0.00	59.50	80	872	9.17%
2024/04/11	25	59.60	0	0.00	59.60	25	865	2.89%
2024/04/10	0	0.00	62	61.32	61.40	-62	857	-7.23%
2024/04/09	29	60.01	0	0.00	60.20	29	853	3.40%
2024/04/08	0	0.00	12	61.45	60.70	-12	847	-1.42%
2024/04/03	2	59.60	20	61.10	60.60	-18	841	-2.14%
2024/04/02	13	59.95	0	0.00	60.00	13	834	1.56%
2024/04/01	33	60.10	0	0.00	60.10	33	841	3.92%
2024/03/29	1	60.30	3	60.93	60.30	-2	842	-0.24%
2024/03/28	1	60.50	30	61.21	60.50	-29	845	-3.43%
2024/03/27	0	0.00	30	61.04	60.70	-30	838	-3.58%
2024/03/26	4	60.10	0	0.00	59.40	4	832	0.48%
2024/03/25	12	60.72	4	60.40	60.40	8	830	0.96%
2024/03/22	0	0.00	10	62.00	61.60	-10	833	-1.20%
2024/03/21	1	61.40	2	61.50	61.40	-1	827	-0.12%
2024/03/20	0	0.00	21	61.05	61.10	-21	834	-2.52%
2024/03/15	0	0.00	5	58.14	57.60	-5	830	-0.60%
2024/03/14	16	57.53	0	0.00	57.30	16	852	1.88%
2024/03/13	5	57.70	5	57.80	57.80	0	857	0.00%
2024/03/12	0	0.00	11	58.95	59.00	-11	852	-1.29%
2024/03/08	1	60.10	0	0.00	59.10	1	885	0.11%
2024/03/07	80	59.46	30	59.86	60.50	50	897	5.57%
2024/03/06	1	60.50	26.4	60.82	60.40	-25.4	910	-2.79%
2024/03/04	23	60.60	125	60.03	60.00	-102	897	-11.37%	大賣/鉅額交易
2024/03/01	12	61.00	1	61.80	61.00	11	886	1.24%
2024/02/29	0	0.00	19	61.51	61.40	-19	882	-2.15%
2024/02/27	20	60.50	0	0.00	60.70	20	871	2.30%
2024/02/26	1	61.40	87	61.60	61.50	-86	863	-9.96%
2024/02/22	5	61.10	4	62.15	61.10	1	841	0.12%
2024/02/21	0	0.00	5	62.32	61.50	-5	831	-0.60%
2024/02/20	0	0.00	1	62.59	61.90	-1	826	-0.12%
2024/02/19	17	61.15	35	61.13	61.70	-18	829	-2.17%
2024/02/01	0	0.00	7	57.54	57.60	-7	939	-0.75%
2024/01/30	0	0.00	1	56.80	56.70	-1	1,047	-0.10%
2024/01/25	0	0.00	1	57.70	57.20	-1	1,075	-0.09%
2024/01/23	2	57.80	0	0.00	58.20	2	1,107	0.18%
2024/01/19	0	0.00	2	57.85	57.80	-2	1,231	-0.16%
2024/01/18	35	57.04	0	0.00	56.50	35	1,226	2.85%
2024/01/17	43	59.53	0	0.00	58.60	43	1,206	3.56%
2024/01/16	22	59.82	11	60.64	60.60	11	1,201	0.92%
2024/01/15	0	0.00	6	60.65	60.60	-6	1,196	-0.50%
2024/01/12	11	58.61	3	58.70	58.90	8	1,198	0.67%
2024/01/11	9	57.91	0	0.00	57.80	9	1,199	0.75%
2024/01/10	20	58.19	0	0.00	58.80	20	1,198	1.67%
2024/01/09	38	58.56	3	58.20	58.20	35	1,201	2.91%
2024/01/08	5	59.80	0	0.00	59.80	5	1,192	0.42%
2024/01/04	18	59.96	0	0.00	59.80	18	1,220	1.47%
2024/01/03	15	60.59	0.2	61.00	60.30	14.8	1,242	1.19%
2024/01/02	8	61.20	0	0.00	61.40	8	1,243	0.64%
2023/12/28	22	60.60	0	0.00	60.80	22	1,246	1.77%
2023/12/25	0	0.00	50	59.93	59.70	-50	1,240	-4.03%
2023/12/22	0	0.00	35	60.59	60.50	-35	1,236	-2.83%
2023/12/21	0	0.00	37	60.62	60.50	-37	1,243	-2.98%
2023/12/19	22	60.46	0	0.00	60.40	22	1,246	1.76%
2023/12/18	0	0.00	10	62.41	61.50	-10	1,237	-0.81%
2023/12/15	40	61.35	2	61.40	61.30	38	1,232	3.08%
2023/12/14	50	62.00	1	62.00	62.50	49	1,224	4.00%
2023/12/13	39	61.85	0	0.00	61.80	39	1,211	3.22%
2023/12/12	1	62.30	18	62.72	62.70	-17	1,207	-1.41%
2023/12/11	1	60.70	23	61.88	61.90	-22	1,192	-1.85%
2023/12/08	30.6	59.90	0	0.00	59.80	30.6	1,191	2.57%
2023/12/07	31.1	60.49	1	60.30	60.30	30.1	1,213	2.48%
2023/12/06	96.2	60.92	0	0.00	60.90	96.2	1,214	7.92%
2023/12/05	16.1	61.56	5	63.18	62.00	11.1	1,203	0.92%
2023/12/04	6	62.40	16	62.94	62.30	-10	1,185	-0.84%
2023/12/01	75	61.43	10	62.80	61.20	65	1,169	5.56%
2023/11/27	1	61.40	8	62.30	61.00	-7	1,154	-0.61%
2023/11/24	0	0.00	7	61.43	61.00	-7	1,147	-0.61%
2023/11/22	34	60.83	0	0.00	60.80	34	1,154	2.95%
2023/11/21	10	61.38	0	0.00	61.50	10	1,148	0.87%
2023/11/20	10	61.30	0	0.00	61.50	10	1,158	0.86%
2023/11/17	21	60.51	0	0.00	60.90	21	1,157	1.81%
2023/11/16	40	61.53	1	62.90	61.10	39	1,151	3.39%
2023/11/15	0	0.00	20	63.35	63.40	-20	1,124	-1.78%
2023/11/14	2	61.40	2	61.90	62.20	0	1,111	0.00%
2023/11/13	3	62.89	2	62.05	61.30	1	1,100	0.09%
2023/11/10	1	65.60	8	65.48	63.50	-7	1,050	-0.67%
2023/11/09	0	0.00	16	64.66	65.00	-16	1,013	-1.58%
2023/11/08	0	0.00	4	65.20	64.20	-4	990	-0.40%
2023/11/07	0	0.00	31	63.97	64.20	-31	953	-3.25%
2023/11/06	1	63.00	37	62.81	63.00	-36	897	-4.01%
2023/11/03	1	61.30	5	62.18	61.30	-4	885	-0.45%
2023/11/02	19	61.21	1	61.70	61.30	18	902	2.00%
2023/11/01	2	61.85	30	62.02	61.30	-28	900	-3.11%
2023/10/31	25	60.46	11	62.44	60.50	14	900	1.55%
2023/10/30	32	62.09	9	63.72	61.80	23	910	2.53%
2023/10/27	19	63.26	126	62.23	63.10	-107	883	-12.12%	大賣/鉅額交易
2023/10/26	0	0.00	5	59.66	59.50	-5	809	-0.62%
2023/10/24	14	58.80	14	59.60	58.80	0	851	0.00%
2023/10/23	0	0.00	20	59.63	59.30	-20	866	-2.31%
2023/10/20	25	57.78	1	58.60	57.50	24	867	2.77%
2023/10/19	25	58.88	5	58.88	58.70	20	867	2.31%
2023/10/18	20	57.60	3	57.90	57.90	17	891	1.91%
2023/10/17	15	59.27	10	58.52	58.50	5	896	0.56%
2023/10/16	15	59.87	1	59.80	60.00	14	910	1.54%
2023/10/13	34	60.47	0	0.00	60.50	34	930	3.66%
2023/10/12	2	59.65	1	60.60	60.50	1	939	0.11%
2023/10/11	70	58.94	1	59.60	57.60	69	946	7.29%
2023/10/06	0	0.00	18	62.00	62.10	-18	952	-1.89%
2023/10/05	0	0.00	7	61.81	61.40	-7	971	-0.72%
2023/10/04	14	60.16	36	61.26	61.40	-22	1,031	-2.13%
2023/10/03	0	0.00	1	61.20	61.10	-1	1,046	-0.10%
2023/10/02	0	60.80	4	61.05	61.10	-4	1,070	-0.37%
2023/09/28	0	0.00	0	59.80	59.90	0	1,112	0.00%
2023/09/27	0	0.00	1	59.60	59.80	-1	1,158	-0.09%
2023/09/26	5	59.30	7	59.70	59.30	-2	1,181	-0.17%
2023/09/25	1	60.70	0	60.30	60.50	1	1,232	0.08%
2023/09/22	10	60.40	0	0.00	60.50	10	1,361	0.73%
2023/09/21	15	60.73	1	60.70	61.00	14	1,526	0.92%
2023/09/20	0	0.00	10	61.50	61.50	-10	1,605	-0.62%
2023/09/19	4	61.75	2	62.45	61.70	2	1,649	0.12%
2023/09/18	1	61.50	4	62.15	61.70	-3	1,652	-0.18%
2023/09/15	0	0.00	1	60.50	61.00	-1	1,651	-0.06%
2023/09/13	1	60.80	13	59.58	60.50	-12	1,639	-0.73%
2023/09/12	25	56.25	17	57.78	58.20	8	1,617	0.49%
2023/09/11	11	57.00	6	57.72	57.00	5	1,596	0.31%
2023/09/08	1	57.00	4	57.35	57.20	-3	1,598	-0.19%
2023/09/06	70	56.21	0	0.00	56.10	70	1,611	4.34%
2023/09/05	30	56.00	0	0.00	56.20	30	1,635	1.83%
2023/09/01	0	0.00	9	54.80	55.70	-9	1,697	-0.53%
2023/08/31	0	0.00	7	54.27	54.00	-7	1,702	-0.41%
2023/08/30	0	0.00	5	54.46	54.30	-5	1,711	-0.29%
2023/08/29	24	53.39	0	0.00	53.70	24	1,723	1.39%
2023/08/28	5	52.60	0	0.00	53.10	5	1,730	0.29%
2023/08/25	10	52.50	5	53.84	53.60	5	1,736	0.29%
2023/08/24	9	52.69	4	54.15	52.80	5	1,757	0.28%
2023/08/22	6	52.47	1	54.00	52.70	5	1,815	0.28%
2023/08/21	5	53.10	0	0.00	53.10	5	1,819	0.27%
2023/08/18	17	53.04	2	54.55	53.00	15	1,827	0.82%
2023/08/17	0	0.00	25	54.88	55.00	-25	1,819	-1.37%
2023/08/16	90	53.72	0	0.00	53.60	90	1,818	4.95%
2023/08/14	20	53.73	16	53.16	54.10	4	1,840	0.22%
2023/08/10	15	55.77	0	0.00	55.50	15	1,841	0.82%
2023/08/09	5.1	56.31	0	0.00	56.90	5.1	1,848	0.28%
2023/08/08	20	56.75	0	0.00	57.00	20	1,857	1.08%
2023/08/07	6	58.30	0	0.00	58.80	6	1,879	0.32%
2023/08/04	13	58.26	1	59.00	58.90	12	1,896	0.63%
2023/08/02	26	59.89	0	0.00	59.20	26	1,957	1.33%
2023/07/28	16.1	61.30	1.1	62.98	61.30	15	2,308	0.65%
2023/07/26	0	0.00	12	62.63	62.20	-12	2,337	-0.51%
2023/07/25	1	61.80	0	0.00	62.20	1	2,337	0.04%
2023/07/24	13	61.19	0	0.00	62.00	13	2,341	0.56%
2023/07/21	10	62.06	1	62.50	62.00	9	2,348	0.38%
2023/07/20	3	62.57	0	0.00	63.30	3	2,369	0.13%
2023/07/19	1	64.40	1	62.20	62.20	0	2,384	0.00%
2023/07/18	0	0.00	2	63.20	62.80	-2	2,460	-0.08%
2023/07/17	1	64.90	0	0.00	64.90	1	2,644	0.04%
2023/07/14	10	63.74	6	64.20	64.20	4	2,778	0.14%
2023/07/13	2	63.40	0	0.00	63.10	2	2,814	0.07%
2023/07/11	9	68.34	0	0.00	67.70	9	2,852	0.32%
2023/07/10	1	67.90	0	0.00	68.60	1	3,028	0.03%
2023/07/07	1	69.20	1	68.20	68.20	0	3,089	0.00%
2023/07/06	18	71.04	5	70.72	69.90	13	3,099	0.42%
2023/07/05	4	69.58	1	69.60	69.60	3	3,088	0.10%
2023/07/04	4	69.20	0	0.00	69.10	4	3,088	0.13%
2023/07/03	11	68.80	0	0.00	69.30	11	3,178	0.35%
2023/06/30	3	70.33	3	70.13	70.70	0	3,211	0.00%
2023/06/29	23	68.36	37	68.67	70.00	-14	3,147	-0.44%
2023/06/28	1	65.10	1	65.40	65.30	0	2,999	0.00%
2023/06/27	0	0.00	2	63.20	63.20	-2	2,979	-0.07%
2023/06/26	0	0.00	1	61.70	61.80	-1	2,983	-0.03%
2023/06/15	1	60.71	0	0.00	61.10	1	3,293	0.03%
2023/06/08	5	61.20	3	61.60	61.70	2	4,041	0.05%
2023/06/07	0.1	63.80	0	0.00	63.10	0.1	4,120	0.00%
2023/06/06	0.3	63.56	1	64.20	64.00	-0.8	4,199	-0.02%
2023/06/05	0	0.00	2	63.50	63.50	-2	4,366	-0.05%
2023/06/02	3	62.30	0	0.00	62.40	3	4,492	0.07%
2023/05/26	0	0.00	6	63.40	64.10	-6	4,985	-0.12%
2023/05/25	2	66.80	1	67.40	66.50	1	5,008	0.02%
2023/05/24	0.1	67.70	0	0.00	67.70	0.1	5,061	0.00%
2023/05/19	2	67.95	1	67.80	67.10	1	5,410	0.02%
2023/05/18	1	68.50	0	0.00	68.60	1	5,404	0.02%
2023/05/15	0	0.00	13	66.39	66.30	-13	5,499	-0.24%
2023/05/11	1	68.10	2	68.50	67.20	-1	5,531	-0.02%
2023/05/10	1	69.10	2	69.45	69.90	-1	5,514	-0.02%
2023/05/09	4.1	69.65	0	0.00	68.80	4.1	5,549	0.07%
2023/05/08	1	72.70	3	72.17	71.90	-2	5,553	-0.04%
2023/05/05	3	73.43	3	73.47	72.60	0	5,520	0.00%
2023/05/04	4	72.03	4	72.55	71.80	0	5,417	0.00%
2023/05/03	1.1	70.19	1	70.40	70.40	0.1	5,379	0.00%
2023/05/02	1.1	70.10	0	0.00	69.60	1.1	5,389	0.02%
2023/04/28	0.1	68.50	0	0.00	68.40	0.1	5,361	0.00%
2023/04/24	0	0.00	0	67.20	67.10	0	5,292	0.00%
2023/04/21	3	68.87	15	69.55	67.10	-12	5,265	-0.23%
2023/04/20	17	72.43	12	71.92	70.70	5	5,170	0.10%
2023/04/19	6.1	73.10	21	71.72	73.80	-14.9	4,960	-0.30%
2023/04/18	5	69.80	7	70.93	69.20	-2	4,802	-0.04%
2023/04/17	2	70.50	35	70.30	70.60	-33	4,738	-0.70%
2023/04/14	1	67.80	12	68.61	68.50	-11	4,678	-0.24%
2023/04/13	43	68.26	22	69.12	68.80	21	4,627	0.45%
2023/04/12	11	73.12	12	72.78	73.40	-1	4,383	-0.02%
2023/04/11	3	71.33	3	71.47	71.40	0	4,302	0.00%
2023/04/10	14	70.56	12	70.44	71.10	2	4,266	0.05%
2023/04/07	23	70.48	14	70.46	70.10	9	4,229	0.21%
2023/04/06	20	70.53	23	70.37	70.60	-3	4,184	-0.07%
2023/03/31	21.2	68.73	5	69.08	69.00	16.2	4,068	0.40%
2023/03/30	11	66.77	9	65.01	66.90	2	3,978	0.05%
2023/03/29	9	64.03	40	63.77	64.30	-31	3,904	-0.79%
2023/03/28	15	63.53	6	63.20	63.50	9	3,887	0.23%
2023/03/27	10	65.10	5	65.50	65.10	5	3,824	0.13%
2023/03/24	12	67.88	2	68.10	66.20	10	3,780	0.26%
2023/03/23	4	68.48	5	69.90	69.20	-1	3,697	-0.03%
2023/03/22	10	71.31	26	71.13	70.70	-16	3,627	-0.44%
2023/03/21	4	69.90	11	70.23	70.00	-7	3,561	-0.20%
2023/03/20	2	68.40	34	68.45	69.00	-32	3,505	-0.91%
2023/03/17	22	69.38	5	69.84	69.00	17	3,465	0.49%
2023/03/16	14	70.74	54	72.26	68.30	-40	3,310	-1.21%
2023/03/15	0	0.00	32	69.22	70.00	-32	2,953	-1.08%
2023/03/14	0	0.00	30	67.62	66.60	-30	2,878	-1.04%
2023/03/13	2	67.40	16	67.84	67.10	-14	2,813	-0.50%
2023/03/10	50	66.91	16	66.01	66.40	34	2,710	1.26%
2023/03/09	7	71.64	14	73.49	70.30	-7	2,595	-0.27%
2023/03/08	6	72.78	70	73.05	73.30	-64	2,496	-2.56%
2023/03/07	0	0.00	43	68.95	70.00	-43	2,334	-1.84%
2023/03/06	3	64.90	49	65.88	68.20	-46	2,209	-2.08%
2023/03/03	11	65.46	62	65.21	66.70	-51	2,024	-2.52%
2023/03/02	1	62.80	61	62.57	62.50	-60	1,805	-3.32%
2023/03/01	2	61.25	37	60.41	61.20	-35	1,725	-2.03%
2023/02/24	3	60.27	8	60.51	60.00	-5	1,746	-0.29%
2023/02/23	4	60.73	25	60.48	60.70	-21	1,727	-1.22%
2023/02/22	54	57.34	31	59.32	58.40	23	1,649	1.39%
2023/02/20	0	0.00	51	61.61	60.10	-51	1,544	-3.30%
2023/02/17	2	59.10	79	57.70	61.00	-77	1,315	-5.85%
2023/02/16	0	0.00	5	55.80	55.50	-5	1,209	-0.41%
2023/02/15	0	0.00	10	56.05	54.80	-10	1,197	-0.83%
2023/02/14	17	55.52	50	55.65	55.00	-33	1,174	-2.81%
2023/02/13	1	55.30	105	54.65	55.60	-104	1,118	-9.30%	大賣/鉅額交易
2023/02/10	10	53.40	0	0.00	53.20	10	1,059	0.94%
2023/02/09	3	53.50	3	56.30	54.00	0	1,031	0.00%
2023/02/08	1	55.20	20	55.40	55.40	-19	985	-1.93%
2023/02/07	0	0.00	13	55.18	55.50	-13	955	-1.36%
2023/02/06	0	0.00	29	55.02	53.70	-29	893	-3.24%
2023/02/03	0	0.00	2	54.60	53.10	-2	815	-0.25%
2023/02/02	0	0.00	32	54.68	53.60	-32	781	-4.10%
2023/02/01	4	51.58	85	51.47	53.20	-81	698	-11.59%
2023/01/31	0	0.00	80	48.28	48.95	-80	579	-13.81%
2023/01/30	0	0.00	5	46.60	46.60	-5	526	-0.95%
2023/01/17	5	45.90	0	0.00	45.90	5	522	0.96%
2023/01/16	2	46.65	28	46.51	46.10	-26	520	-5.00%
2023/01/13	5	44.50	14	45.62	45.75	-9	502	-1.79%
2023/01/10	0	0.00	14	45.33	45.65	-14	489	-2.86%
2023/01/09	0	0.00	2	44.70	44.55	-2	484	-0.41%
2023/01/05	0	0.00	2	44.30	43.85	-2	496	-0.40%
2023/01/04	10	43.80	0	0.00	43.85	10	500	2.00%
2023/01/03	12	43.31	0	0.00	43.65	12	508	2.36%
2022/12/30	5	43.50	0	0.00	43.55	5	514	0.97%
2022/12/29	3	43.30	0	0.00	43.60	3	515	0.58%
2022/12/28	32	43.85	0	0.00	43.50	32	516	6.20%
2022/12/27	12	44.27	0	0.00	44.20	12	514	2.33%
2022/12/26	0	0.00	1	44.90	44.65	-1	513	-0.19%
2022/12/23	2	44.20	0	0.00	44.20	2	509	0.39%
2022/12/21	28	43.77	1	44.00	43.60	27	514	5.25%
2022/12/20	50	44.01	0	0.00	43.85	50	515	9.70%
2022/12/19	11	44.62	0	0.00	44.60	11	513	2.14%
2022/12/16	24	44.85	0	0.00	44.75	24	511	4.69%
2022/12/15	27	45.44	0	0.00	45.65	27	505	5.34%
2022/12/14	0	0.00	2	46.75	46.10	-2	502	-0.40%
2022/12/13	40	45.43	1	45.50	45.55	39	495	7.87%
2022/12/12	9	45.59	1	45.40	46.40	8	490	1.63%
2022/12/09	4	45.98	4	46.68	46.10	0	487	0.00%
2022/12/08	1	46.30	29	46.35	46.25	-28	483	-5.79%
2022/12/07	0	0.00	23	46.19	45.80	-23	475	-4.83%
2022/12/06	6	45.53	72	46.70	45.55	-66	462	-14.28%
2022/12/05	0	0.00	8	46.40	46.00	-8	448	-1.78%
2022/12/02	1	45.75	2	46.55	45.65	-1	437	-0.23%
2022/12/01	5	45.00	6	45.63	45.30	-1	425	-0.24%
2022/11/30	16	44.87	0	0.00	45.15	16	423	3.78%
2022/11/29	9	45.15	27	46.01	45.15	-18	425	-4.23%
2022/11/28	30	42.30	33	44.34	44.85	-3	419	-0.72%
2022/11/25	2	43.50	21	44.81	43.50	-19	420	-4.52%
2022/11/24	20	43.30	0	0.00	44.00	20	438	4.56%
2022/11/23	22	43.64	5	44.00	44.00	17	451	3.77%
2022/11/22	30	43.79	48	45.05	43.80	-18	451	-3.99%
2022/11/21	0	0.00	20	42.65	42.95	-20	401	-4.98%
2022/11/18	0	0.00	3	41.88	41.80	-3	397	-0.75%
2022/11/17	23	41.36	10	41.87	41.40	13	399	3.25%
2022/11/16	0	0.00	7	41.45	41.30	-7	405	-1.73%
2022/11/14	0	0.00	1	40.85	40.55	-1	446	-0.22%
2022/11/11	4	40.35	2	40.90	40.20	2	493	0.41%
2022/11/10	29	40.09	0	0.00	40.20	29	499	5.80%
2022/11/09	0	0.00	10	40.86	40.90	-10	505	-1.98%
2022/11/08	38	40.15	0	0.00	40.05	38	505	7.52%
2022/11/07	2	39.75	6	39.97	40.05	-4	507	-0.79%
2022/11/03	0	0.00	1	40.40	40.25	-1	532	-0.19%
2022/11/01	0	0.00	2	40.23	40.25	-2	547	-0.37%
2022/10/31	0	0.00	51	39.74	39.55	-51	549	-9.29%
2022/10/28	0	0.00	20	40.02	39.55	-20	549	-3.64%
2022/10/26	0	0.00	7	38.84	38.40	-7	552	-1.27%
2022/10/25	10	38.30	28	39.08	38.35	-18	551	-3.26%
2022/10/24	20	39.28	0	0.00	39.20	20	547	3.65%
2022/10/21	5	39.20	30	38.96	38.80	-25	544	-4.59%
2022/10/20	0	0.00	5	39.50	40.00	-5	541	-0.92%
2022/10/18	0	0.00	10	40.80	40.75	-10	543	-1.84%
2022/10/17	15	38.97	9	39.13	39.15	6	539	1.11%
2022/10/13	72	39.16	1	38.95	38.55	71	538	13.19%
2022/10/12	30	41.11	0	0.00	41.15	30	530	5.66%
2022/10/11	63	41.82	0	0.00	42.00	63	529	11.89%
2022/10/07	50	43.18	13	43.83	43.45	37	524	7.05%
2022/10/06	23	41.55	0	0.00	42.00	23	520	4.42%
2022/09/28	50	40.86	0	0.00	40.35	50	535	9.33%
2022/09/27	20	41.70	0	0.00	42.70	20	532	3.76%
2022/09/26	40	42.35	0	0.00	42.20	40	534	7.49%
2022/09/23	0	0.00	2	44.70	44.10	-2	532	-0.38%
2022/09/22	1	43.20	0	0.00	44.80	1	535	0.19%
2022/09/21	13	43.97	0	0.00	43.85	13	533	2.44%
2022/09/20	1	44.15	0	0.00	44.40	1	536	0.19%
2022/09/19	35	44.64	0	0.00	44.30	35	535	6.53%
2022/09/16	6	45.32	0	0.00	45.30	6	532	1.13%
2022/09/15	45	45.95	2	46.35	45.70	43	534	8.05%
2022/09/14	0	0.00	2	45.50	45.70	-2	533	-0.37%
2022/09/13	7	45.01	1	45.70	45.05	6	534	1.12%
2022/09/12	9	43.93	0	0.00	45.20	9	537	1.67%
2022/09/07	20	43.61	0	0.00	43.55	20	535	3.74%
2022/09/06	10	43.85	0	0.00	44.10	10	535	1.87%
2022/09/05	11	44.64	0	0.00	44.50	11	529	2.08%
2022/09/02	2	45.50	0	0.00	45.50	2	524	0.38%
2022/09/01	10	46.03	0	0.00	46.10	10	516	1.94%
2022/08/31	0	0.00	1	46.50	46.50	-1	510	-0.20%
2022/08/30	10	45.80	0	0.00	46.00	10	486	2.06%
2022/08/29	1	46.20	0	0.00	45.60	1	472	0.21%
2022/08/26	0	0.00	10	45.90	46.00	-10	465	-2.15%
2022/08/25	21	44.24	0	0.00	44.00	21	455	4.61%
2022/08/24	10	44.26	1	44.40	44.45	9	451	1.99%
2022/08/22	11	44.78	0	0.00	45.50	11	445	2.47%
2022/08/19	10	44.90	0	0.00	44.50	10	422	2.37%
2022/08/18	0	0.00	6	42.80	45.05	-6	400	-1.50%
2022/08/17	5	41.00	4	42.30	42.30	1	357	0.28%
2022/08/12	0	0.00	2	41.90	41.70	-2	350	-0.57%
2022/08/11	0	0.00	8	42.05	41.60	-8	353	-2.27%
2022/08/10	0	0.00	1	41.00	41.00	-1	342	-0.29%
2022/08/08	2	38.10	0	0.00	38.20	2	333	0.60%
2022/08/04	5	35.60	0	0.00	35.95	5	335	1.49%
2022/08/03	3	35.53	0	0.00	35.30	3	339	0.88%
2022/07/29	10	36.47	0	0.00	36.50	10	368	2.71%
2022/07/21	0	0.00	6	35.92	35.95	-6	424	-1.41%
2022/07/20	1	35.90	2	36.00	35.60	-1	434	-0.23%
2022/07/15	5	35.75	0	0.00	35.95	5	465	1.07%
2022/07/14	0	0.00	2	36.15	35.90	-2	477	-0.42%
2022/07/13	0	0.00	12	36.09	36.15	-12	501	-2.39%
2022/07/08	11	37.87	52	37.74	37.60	-41	542	-7.56%
2022/07/04	0	0.00	5	37.70	37.60	-5	630	-0.79%
2022/07/01	2	37.50	0	0.00	37.45	2	654	0.31%
2022/06/30	5	39.95	13	38.68	38.65	-8	683	-1.17%
2022/06/29	0	0.00	4	40.15	40.15	-4	696	-0.57%
2022/06/28	1	40.80	0	0.00	40.00	1	731	0.14%
2022/06/24	0	0.00	6	41.75	41.20	-6	777	-0.77%
2022/06/22	6	41.50	0	0.00	41.25	6	808	0.74%
2022/06/21	0	0.00	11	41.54	41.70	-11	814	-1.35%
2022/06/20	1	40.85	3	40.62	40.15	-2	821	-0.24%
2022/06/16	4	41.53	1	42.00	41.05	3	861	0.35%
2022/06/15	0	0.00	7	41.49	41.55	-7	878	-0.80%
2022/06/13	4	40.45	1	41.00	41.00	3	899	0.33%
2022/06/10	6	41.44	1	41.70	40.90	5	919	0.54%
2022/06/09	20	41.35	11	41.56	41.75	9	921	0.98%
2022/06/08	15	40.15	0.1	40.70	41.00	15	929	1.61%
2022/06/07	35	39.93	0	0.00	39.90	35	934	3.74%
2022/06/06	2	40.10	0	0.00	40.45	2	935	0.21%
2022/06/02	0	0.00	1	39.10	39.30	-1	946	-0.11%
2022/06/01	0	0.00	1	39.10	39.20	-1	968	-0.10%
2022/05/31	1	38.80	9	38.97	39.00	-8	1,002	-0.80%
2022/05/30	0	0.00	22	39.33	39.45	-22	1,005	-2.19%
2022/05/27	0	0.00	2	38.65	38.50	-2	1,012	-0.20%
2022/05/26	0	0.00	8	38.54	38.05	-8	1,031	-0.78%
2022/05/25	0	0.00	11	38.21	38.25	-11	1,048	-1.05%
2022/05/24	6	38.50	5	38.48	38.15	1	1,047	0.10%
2022/05/23	5	38.65	15	38.46	38.55	-10	1,051	-0.95%
2022/05/20	0	0.00	14	38.11	38.10	-14	1,049	-1.33%
2022/05/19	0	0.00	24	38.04	38.00	-24	1,046	-2.29%
2022/05/18	5	38.85	10	39.05	39.05	-5	1,040	-0.48%
2022/05/17	0	0.00	17	38.78	38.75	-17	1,034	-1.64%
2022/05/13	12	38.95	0	0.00	39.15	12	1,027	1.17%
2022/05/12	15	38.93	0	0.00	38.30	15	1,026	1.46%
2022/05/11	6	39.60	0	0.00	39.50	6	1,023	0.59%
2022/05/10	1	40.20	0	0.00	39.80	1	1,018	0.10%
2022/05/09	32	40.31	0	0.00	40.20	32	1,011	3.16%
2022/05/06	1	42.80	0	0.00	42.25	1	998	0.10%
2022/05/05	5	43.40	1	43.25	43.55	4	986	0.41%
2022/05/04	5	44.36	1	43.90	44.05	4	965	0.41%
2022/05/03	18	44.28	0	0.00	44.30	18	962	1.87%
2022/04/29	6	45.97	2	45.65	45.65	4	950	0.42%
2022/04/28	1	46.25	1	46.55	46.20	0	945	0.00%
2022/04/27	24	45.99	10	46.08	46.00	14	941	1.49%
2022/04/26	0	0.00	1	48.05	47.15	-1	932	-0.11%
2022/04/25	29	47.87	0	0.00	47.40	29	923	3.14%
2022/04/22	0	0.00	10	49.45	49.50	-10	909	-1.10%
2022/04/20	0	0.00	15	49.85	49.90	-15	885	-1.69%
2022/04/19	0	0.00	6	49.33	49.10	-6	872	-0.69%
2022/04/18	22	47.99	0	0.00	48.15	22	859	2.56%
2022/04/15	4	48.15	0	0.00	48.30	4	848	0.47%
2022/04/14	5	48.70	2.1	49.12	48.70	3	836	0.35%
2022/04/13	2	48.45	16	49.43	49.75	-14	808	-1.73%
2022/04/12	0	0.00	12	48.52	48.70	-12	787	-1.52%
2022/04/08	2	46.90	5.1	47.59	47.95	-3.1	753	-0.41%
2022/04/07	5	45.95	37	46.00	46.15	-32	712	-4.49%
2022/04/06	0.1	46.65	8	46.60	46.60	-7.9	683	-1.16%
2022/04/01	14	46.81	21	46.70	46.70	-7	651	-1.07%
2022/03/31	0	0.00	50	46.61	47.15	-50	632	-7.90%
2022/03/30	5	45.55	44	45.75	45.60	-39	598	-6.52%
2022/03/29	10	45.85	10	46.23	44.85	0	570	0.00%
2022/03/28	0	0.00	9	45.85	45.60	-9	545	-1.65%
2022/03/25	0	0.00	6	44.90	45.00	-6	523	-1.15%
2022/03/24	0	0.00	1	44.50	44.10	-1	506	-0.20%
2022/03/23	0	0.00	22	44.39	44.60	-22	495	-4.44%
2022/03/22	7	44.10	2	45.35	44.35	5	482	1.04%
2022/03/21	1	44.10	38	44.83	44.85	-37	467	-7.91%
2022/03/18	0	0.00	41	43.28	43.65	-41	439	-9.34%
2022/03/17	2	41.05	25	42.27	42.60	-23	425	-5.41%
2022/03/16	22	41.45	17	41.22	41.00	5	410	1.22%
2022/03/15	6	41.73	19	42.74	41.50	-13	399	-3.25%
2022/03/14	0	0.00	4	41.95	41.95	-4	374	-1.07%
2022/03/11	89	40.73	28	41.80	42.15	61	367	16.59%
2022/03/10	0	0.00	8	41.69	41.90	-8	349	-2.29%
2022/03/09	30	40.06	6	40.86	40.70	24	340	7.06%
2022/03/08	24	39.81	6	39.86	39.45	18	332	5.41%
2022/03/07	3	41.10	5	41.99	41.05	-2	315	-0.63%
2022/03/03	0	0.00	10	40.23	40.20	-10	257	-3.88%
2022/03/02	0	0.00	5	40.40	40.45	-5	252	-1.98%
2022/02/25	13	39.01	0	0.00	39.20	13	218	5.94%
2022/02/24	1	37.75	0	0.00	38.00	1	203	0.49%
2022/02/23	1	38.20	0	0.00	38.20	1	201	0.50%
2022/02/15	16	37.38	1	37.75	37.30	15	197	7.59%
2022/02/09	0	0.00	5	37.90	37.95	-5	188	-2.65%
2022/02/08	0	0.00	20	37.60	37.80	-20	187	-10.66%
2022/02/07	0	0.00	3	37.30	37.00	-3	186	-1.61%
2022/01/26	3	36.05	0	0.00	36.05	3	185	1.62%
2022/01/25	5	36.00	0	0.00	35.90	5	184	2.71%
2022/01/24	0	0.00	32	36.35	36.40	-32	181	-17.61%
2022/01/19	7	36.50	83	36.74	36.50	-76	177	-42.91%
2022/01/18	9	36.99	3	37.00	37.00	6	173	3.46%
2022/01/17	5	37.05	2	37.30	37.10	3	171	1.75%
2022/01/12	0	0.00	8	37.91	37.80	-8	170	-4.70%
2022/01/11	0	0.00	38	38.44	38.05	-38	169	-22.43%
2022/01/10	14	37.42	6	37.76	37.80	8	157	5.08%
2022/01/07	25	37.63	8	37.60	37.55	17	154	11.00%
2022/01/06	10	37.75	2	37.80	37.85	8	152	5.23%
2022/01/05	6	37.58	0	0.00	37.65	6	153	3.91%
2022/01/04	0	0.00	10	37.70	37.80	-10	157	-6.33%
2022/01/03	0	0.00	20	38.00	37.90	-20	159	-12.54%
2021/12/29	0	0.00	3	38.15	37.95	-3	166	-1.80%
2021/12/28	0	0.00	1	37.90	37.90	-1	173	-0.58%
2021/12/27	0	0.00	21	37.86	37.90	-21	178	-11.78%
2021/12/24	1	37.60	133	37.77	37.80	-132	184	-71.65%	大賣/鉅額交易
2021/12/22	0	0.00	2	37.95	37.70	-2	193	-1.03%
2021/12/20	0	0.00	2	38.05	37.65	-2	194	-1.03%
2021/12/17	8	37.56	0	0.00	37.55	8	199	4.01%
2021/12/15	0	0.00	3	37.95	37.90	-3	204	-1.47%
2021/12/14	10	37.70	19	37.56	37.65	-9	203	-4.43%
2021/12/13	0	0.00	14	38.11	38.00	-14	201	-6.95%
2021/12/10	0	0.00	6	37.52	37.60	-6	195	-3.07%
2021/12/09	0	0.00	2	37.45	37.30	-2	192	-1.04%
2021/12/08	0	0.00	2	37.45	37.35	-2	192	-1.04%
2021/12/07	0	0.00	12	37.48	37.30	-12	189	-6.32%
2021/12/03	0	0.00	2	37.25	37.10	-2	185	-1.08%
2021/12/02	0	0.00	2	37.15	37.15	-2	183	-1.09%
2021/11/30	0	0.00	2	37.15	37.00	-2	180	-1.11%
2021/11/29	1	36.80	17	36.63	36.80	-16	177	-9.00%
2021/11/26	0	0.00	2	37.25	36.95	-2	175	-1.14%
2021/11/25	0	0.00	10	36.94	37.00	-10	172	-5.80%
2021/11/24	0	0.00	1	37.40	37.40	-1	172	-0.58%
2021/11/22	16	36.93	1	37.45	37.05	15	168	8.90%
2021/11/18	10	36.85	4	37.30	37.40	6	165	3.62%
2021/11/17	0	0.00	2	36.80	36.85	-2	163	-1.23%
2021/11/12	0	0.00	3	36.68	36.45	-3	164	-1.82%
2021/11/10	0	0.00	6	36.39	36.35	-6	167	-3.57%
2021/11/05	0	0.00	5	36.20	36.20	-5	172	-2.90%
2021/11/04	8	36.00	0	0.00	36.00	8	174	4.58%
2021/11/02	0	0.00	32	36.59	36.50	-32	175	-18.24%
2021/11/01	0	0.00	4	36.55	36.70	-4	175	-2.28%
2021/10/29	0	0.00	4	36.80	36.75	-4	178	-2.25%
2021/10/22	12	36.70	0	0.00	36.70	12	185	6.47%
2021/10/21	30	37.20	0	0.00	37.10	30	191	15.69%
2021/10/20	10	37.28	0	0.00	37.40	10	196	5.10%
2021/10/18	15	36.79	0	0.00	36.80	15	197	7.60%
2021/10/14	5	36.14	0	0.00	36.30	5	199	2.50%
2021/10/12	20	36.29	0	0.00	36.60	20	201	9.93%
2021/10/06	11	38.04	0	0.00	37.60	11	192	5.71%
2021/10/05	0	0.00	2	39.00	39.00	-2	189	-1.05%
2021/10/04	11	37.29	0	0.00	37.80	11	185	5.94%
2021/10/01	1	37.45	0	0.00	37.80	1	182	0.55%
2021/09/30	25	36.80	5	37.80	38.00	20	177	11.24%
2021/09/24	15	36.07	0	0.00	36.10	15	170	8.80%
2021/09/23	10	35.80	0	0.00	36.50	10	166	6.01%
2021/09/22	1	34.80	0	0.00	35.00	1	160	0.62%
2021/09/17	15	35.35	0	0.00	35.30	15	159	9.39%
2021/09/16	19	35.13	0	0.00	35.25	19	161	11.78%
2021/09/13	0	0.00	1	35.30	35.10	-1	156	-0.64%
2021/09/08	2	33.65	0	0.00	33.55	2	161	1.24%
2021/09/06	5	33.92	0	0.00	33.85	5	166	2.99%
2021/09/03	2	33.95	0	0.00	34.10	2	168	1.18%
2021/09/02	1	33.95	0	0.00	33.95	1	170	0.59%
2021/08/27	0	0.00	3	34.23	34.30	-3	174	-1.72%
2021/08/17	10	33.63	0	0.00	33.25	10	184	5.43%
2021/08/16	5	33.60	0	0.00	33.60	5	183	2.72%
2021/08/13	0.1	34.10	0	0.00	34.00	0.1	183	0.05%
2021/08/11	1	34.55	0	0.00	34.35	1	182	0.55%
2021/08/06	1	35.15	0	0.00	35.05	1	193	0.52%
2021/08/05	1	35.55	0	0.00	35.60	1	200	0.50%
2021/07/28	0	0.00	3	34.70	34.70	-3	217	-1.38%
2021/07/22	0	0.00	1	37.00	36.95	-1	232	-0.43%
2021/07/21	0	0.00	1	37.05	37.05	-1	231	-0.43%
2021/07/20	0	0.00	4	37.35	37.40	-4	235	-1.70%
2021/07/16	1	36.75	0	0.00	36.95	1	243	0.41%
2021/07/12	0	0.00	5	36.93	36.80	-5	262	-1.90%
2021/07/09	0	0.00	5	37.10	37.15	-5	259	-1.92%
2021/07/08	0	0.00	6	37.18	37.10	-6	263	-2.28%
2021/07/07	0	0.00	15	37.10	37.05	-15	266	-5.62%
2021/07/06	1	37.20	24	37.22	37.10	-23	273	-8.40%
2021/07/05	12	37.13	16	37.25	37.20	-4	275	-1.45%
2021/07/02	0	0.00	55	36.88	36.85	-55	278	-19.76%
2021/06/30	5	37.10	0	0.00	37.00	5	283	1.76%
2021/06/29	5	37.20	0	0.00	37.10	5	287	1.74%
2021/06/24	0	0.00	2	37.40	37.55	-2	299	-0.67%
2021/06/22	12	36.92	0	0.00	37.00	12	313	3.83%
2021/06/21	34	36.91	0	0.00	36.80	34	317	10.71%
2021/06/16	21	37.19	0	0.00	37.10	21	325	6.45%
2021/06/15	15	37.35	0	0.00	37.50	15	325	4.60%
2021/06/11	2	37.50	0	0.00	37.55	2	326	0.61%
2021/06/10	15	37.98	0	0.00	38.00	15	326	4.60%
2021/06/07	25	37.15	0	0.00	37.35	25	331	7.54%
2021/06/03	0	0.00	1	37.30	37.25	-1	332	-0.30%
2021/06/02	28	36.69	0	0.00	37.80	28	333	8.39%
2021/06/01	34	36.18	0	0.00	36.45	34	331	10.26%
2021/05/31	22	36.17	0	0.00	36.15	22	329	6.67%
2021/05/27	11	36.15	0	0.00	36.25	11	328	3.35%
2021/05/25	0	0.00	4	35.59	35.40	-4	329	-1.21%
2021/05/20	0	0.00	23	35.05	34.75	-23	331	-6.93%
2021/05/19	0	0.00	4	34.98	34.75	-4	333	-1.20%
2021/05/18	1	33.85	44	34.93	34.90	-43	334	-12.86%
2021/05/17	25	34.21	133	34.06	33.80	-108	332	-32.49%	大賣/鉅額交易
2021/05/14	0	0.00	3	35.48	35.35	-3	327	-0.92%
2021/05/13	12	34.99	1	35.30	34.95	11	324	3.39%
2021/05/12	40	35.75	1	36.90	35.15	39	317	12.27%
2021/05/11	11	37.06	0	0.00	36.90	11	310	3.54%
2021/05/10	14	38.07	1	38.15	38.05	13	307	4.23%
2021/05/07	0	0.00	1	37.65	37.80	-1	308	-0.32%
2021/05/05	1	36.80	0	0.00	36.80	1	310	0.32%
2021/05/04	31	36.78	0	0.00	36.70	31	309	10.02%
2021/05/03	56	38.05	0	0.00	37.70	56	298	18.78%
2021/04/29	5	38.70	0	0.00	38.70	5	290	1.72%
2021/04/28	17	38.95	0	0.00	38.85	17	289	5.88%
2021/04/23	0	0.00	1	38.95	38.95	-1	284	-0.35%
2021/04/22	0	0.00	1	39.95	39.25	-1	286	-0.35%
2021/04/14	1	38.60	0	0.00	38.40	1	272	0.37%
2021/04/13	2	39.10	0	0.00	39.05	2	269	0.74%
2021/04/12	1	39.30	1	39.15	39.10	0	268	0.00%
2021/04/09	11	39.07	0	0.00	39.25	11	267	4.12%
2021/04/08	18	39.06	6	39.39	39.30	12	271	4.42%
2021/04/07	13	38.92	0	0.00	39.30	13	267	4.86%
2021/04/06	4	38.78	0	0.00	38.65	4	263	1.52%
2021/03/31	30	39.20	0	0.00	39.05	30	259	11.56%
2021/03/29	0	0.00	2	39.10	39.00	-2	253	-0.79%
2021/03/25	1	39.00	0	0.00	38.70	1	247	0.40%
2021/03/24	5	38.40	2	38.75	38.75	3	236	1.27%
2021/03/23	17	38.17	6	38.43	38.50	11	232	4.73%
2021/03/19	7	37.27	5	37.26	37.20	2	225	0.89%
2021/03/18	2	37.45	0	0.00	37.40	2	223	0.89%
2021/03/16	1	37.20	0	0.00	37.50	1	225	0.44%
2021/03/03	2	36.70	0	0.00	36.85	2	245	0.82%
2021/02/26	3	37.00	0	0.00	36.80	3	248	1.21%
2021/02/25	45	37.41	0	0.00	37.30	45	248	18.12%
2021/02/24	3	37.12	2	37.28	37.30	1	247	0.40%
2021/02/23	2	37.10	2	37.40	37.35	0	249	0.00%
2021/02/22	14	37.00	4	37.18	37.30	10	247	4.03%
2021/02/19	0	0.00	5	36.35	36.60	-5	246	-2.03%
2021/02/17	15	35.78	6	35.95	35.90	9	247	3.63%
2021/02/05	15	35.10	5	35.62	35.70	10	247	4.05%
2021/02/04	4	34.80	0	0.00	34.80	4	247	1.62%
2021/02/03	11	34.92	4	34.85	34.75	7	252	2.77%
2021/02/02	10	35.05	5	34.70	34.70	5	260	1.92%
2021/02/01	16	34.69	6	34.82	34.50	10	267	3.74%
2021/01/29	28	35.03	5	34.85	34.85	23	267	8.60%
2021/01/27	1	35.75	0	0.00	35.70	1	266	0.37%
2021/01/26	0	0.00	1	35.95	35.95	-1	266	-0.37%
2021/01/22	0	0.00	2	36.60	36.05	-2	268	-0.74%
2021/01/21	6	36.05	2	35.90	35.90	4	269	1.49%
2021/01/19	40	37.24	17	37.11	37.15	23	274	8.38%
2021/01/18	0	0.00	1	37.20	37.15	-1	275	-0.36%
2021/01/15	2	36.98	0	0.00	36.80	2	275	0.73%
2021/01/14	3	37.32	3	37.60	37.20	0	271	0.00%
2021/01/13	2	37.83	2	37.80	37.85	0	271	0.00%
2021/01/12	25	38.03	0	0.00	37.80	25	271	9.21%
2021/01/07	5	38.50	0	0.00	38.45	5	277	1.80%
2021/01/06	50	38.77	0	0.00	38.55	50	286	17.42%
2021/01/04	70	39.89	33	39.82	39.80	37	287	12.89%
2020/12/29	3	38.80	0	0.00	38.65	3	284	1.06%
2020/12/21	0	0.00	5	38.30	38.30	-5	297	-1.68%
2020/12/18	3	38.50	0	0.00	38.55	3	300	1.00%
2020/12/17	2	38.95	0	0.00	38.85	2	303	0.66%
2020/12/10	2	39.50	0	0.00	39.40	2	340	0.59%
2020/12/09	0	0.00	1	40.10	39.85	-1	340	-0.29%
2020/12/04	20	40.28	0	0.00	40.25	20	348	5.73%
2020/12/02	10	40.30	0	0.00	40.55	10	350	2.85%
2020/11/30	2	40.60	3	40.93	40.75	-1	354	-0.28%
2020/11/27	2	40.55	6	40.62	40.55	-4	353	-1.13%
2020/11/26	5	38.80	0	0.00	38.90	5	343	1.45%
2020/11/20	5	38.88	0	0.00	38.85	5	355	1.41%
2020/11/18	15	38.87	0	0.00	38.95	15	354	4.23%
2020/11/17	5	39.00	5	39.40	39.10	0	358	0.00%
2020/11/16	52	39.30	0	0.00	39.00	52	371	13.98%
2020/11/13	5	39.18	0	0.00	39.00	5	371	1.35%
2020/11/12	0	0.00	20	39.23	39.00	-20	372	-5.37%
2020/11/10	1	39.50	70	39.51	39.40	-69	369	-18.69%
2020/11/09	2	39.10	0	0.00	39.50	2	364	0.55%
2020/11/04	1	37.75	0	0.00	37.75	1	378	0.26%
2020/11/03	1	37.65	0	0.00	37.45	1	379	0.26%
2020/11/02	3	37.12	0	0.00	37.05	3	383	0.78%
2020/10/27	2	37.40	0	0.00	37.25	2	401	0.50%
2020/10/22	0	0.00	0.1	37.30	37.25	-0.1	429	-0.02%
2020/10/15	0	0.00	4	38.28	37.85	-4	546	-0.73%
2020/10/14	0	0.00	8	38.00	38.00	-8	545	-1.47%
2020/10/05	0	0.00	18	38.73	38.20	-18	650	-2.77%
2020/09/30	0	0.00	108	38.20	38.15	-108	678	-15.92%	大賣/鉅額交易
2020/09/29	0	0.00	98	38.00	37.90	-98	721	-13.58%
2020/09/28	0	0.00	21	38.25	38.25	-21	764	-2.75%
2020/09/25	2	38.30	0	0.00	38.10	2	827	0.24%
2020/09/24	2	39.05	0	0.00	39.10	2	834	0.24%
2020/09/22	1	39.55	0	0.00	39.35	1	852	0.12%
2020/09/11	15	39.78	0	0.00	39.10	15	1,049	1.43%
2020/09/09	15	40.09	0	0.00	39.70	15	1,087	1.38%
2020/09/02	8	41.02	0	0.00	40.80	8	1,149	0.70%
2020/09/01	1	41.05	0	0.00	41.00	1	1,159	0.09%
2020/08/31	0	0.00	1	41.85	41.45	-1	1,159	-0.09%
2020/08/28	0	0.00	5	41.55	41.60	-5	1,161	-0.43%
2020/08/27	0	0.00	1	41.20	41.10	-1	1,156	-0.09%
2020/08/26	0	0.00	8	41.23	40.95	-8	1,153	-0.69%
2020/08/20	10	39.30	0	0.00	39.20	10	1,146	0.87%
2020/08/19	8	40.90	0	0.00	40.95	8	1,136	0.70%
2020/08/18	7	40.76	0	0.00	40.60	7	1,137	0.62%
2020/08/10	35	41.29	0	0.00	40.90	35	1,142	3.06%
2020/08/07	4	42.35	0	0.00	42.30	4	1,129	0.35%
2020/08/06	21	42.54	0	0.00	42.55	21	1,128	1.86%
2020/08/05	20	42.98	0	0.00	42.90	20	1,126	1.77%
2020/08/04	2	42.73	1	42.75	42.70	1	1,127	0.09%
2020/08/03	1	43.05	0	0.00	42.90	1	1,125	0.09%
2020/07/31	10	43.21	6	43.27	43.20	4	1,119	0.36%
2020/07/30	13	43.68	0	0.00	43.40	13	1,125	1.16%
2020/07/29	0	0.00	3	43.28	43.00	-3	1,114	-0.27%
2020/07/28	5	42.75	0	0.00	43.20	5	1,104	0.45%
2020/07/27	10	43.33	0	0.00	43.40	10	1,091	0.92%
2020/07/24	2	45.18	8	45.46	44.90	-6	1,073	-0.56%
2020/07/22	5	43.85	0	0.00	43.85	5	997	0.50%
2020/07/20	1	42.50	0	0.00	42.60	1	967	0.10%
2020/07/17	6	42.70	1	42.55	42.60	5	959	0.52%
2020/07/16	24	42.97	10	42.30	42.60	14	953	1.47%
2020/07/15	14	42.62	3	43.50	42.30	11	940	1.17%
2020/07/14	28	43.12	0	0.00	42.95	28	929	3.01%
2020/07/13	19	44.46	7	43.86	43.85	12	917	1.31%
2020/07/10	111	44.96	21	45.12	44.80	90	903	9.96%	大買/
2020/07/09	0	0.00	2	48.55	48.50	-2	849	-0.24%
2020/07/08	44	48.16	23	48.15	48.00	21	826	2.54%
2020/07/07	19	47.35	136	47.07	46.90	-117	783	-14.92%	大賣/鉅額交易
2020/07/06	1	47.80	142	47.05	48.40	-141	741	-19.02%	大賣/鉅額交易
2020/07/03	0	0.00	7	45.46	45.25	-7	680	-1.03%
2020/07/02	0	0.00	34	45.00	45.25	-34	669	-5.08%
2020/07/01	0	0.00	24	44.08	44.10	-24	657	-3.65%
2020/06/30	0	0.00	2	44.33	44.00	-2	655	-0.31%
2020/06/24	0	0.00	9	43.56	43.55	-9	654	-1.38%
2020/06/23	0	0.00	25	44.29	44.10	-25	648	-3.86%
2020/06/22	3	46.07	26	46.68	45.20	-23	624	-3.68%
2020/06/19	11	47.24	10	45.75	45.60	1	582	0.17%
2020/06/18	11	46.05	47	45.16	44.20	-36	496	-7.24%
2020/06/17	1	42.35	2	43.45	43.10	-1	449	-0.22%
2020/06/15	1	42.35	25	42.46	42.80	-24	430	-5.57%
2020/06/12	10	38.20	0	0.00	39.60	10	407	2.46%
2020/06/11	29	39.44	0	0.00	39.25	29	408	7.09%
2020/06/10	0	0.00	1	41.30	40.85	-1	402	-0.25%
2020/06/09	0	0.00	1	41.20	40.55	-1	418	-0.24%
2020/06/08	0	0.00	27	40.28	40.85	-27	423	-6.38%
2020/06/05	0	0.00	1	39.15	39.20	-1	413	-0.24%
2020/06/04	0	0.00	1	38.75	38.65	-1	418	-0.24%
2020/05/26	0	0.00	3	39.75	38.90	-3	429	-0.70%
2020/05/25	0	0.00	4	39.39	39.50	-4	426	-0.94%
2020/05/22	1	38.95	1	39.45	38.95	0	422	0.00%
2020/05/21	0	0.00	4	39.55	39.30	-4	420	-0.95%
2020/05/19	1	38.50	0	0.00	38.85	1	416	0.24%
2020/05/18	0	0.00	16	39.07	39.40	-16	414	-3.86%
2020/05/15	2	37.50	0	0.00	37.80	2	405	0.49%
2020/05/14	16	37.90	0	0.00	37.85	16	404	3.96%
2020/05/13	0	0.00	3	38.58	38.50	-3	402	-0.75%
2020/05/12	15	37.93	8	38.69	37.95	7	403	1.73%
2020/05/11	0	0.00	7	38.10	38.45	-7	401	-1.74%
2020/05/08	29	37.25	0	0.00	37.15	29	397	7.29%
2020/05/06	4	37.09	16	37.74	36.90	-12	396	-3.03%
2020/05/05	1	36.25	7	36.79	36.70	-6	385	-1.56%
2020/05/04	0	0.00	6	36.06	36.15	-6	386	-1.55%
2020/04/30	0	0.00	1	36.30	36.00	-1	388	-0.26%
2020/04/27	0	0.00	8	35.95	35.90	-8	410	-1.95%
2020/04/24	0	0.00	1	35.70	35.30	-1	410	-0.24%
2020/04/23	0	0.00	18	35.00	35.50	-18	413	-4.35%
2020/04/21	35	34.77	55	35.00	34.60	-20	421	-4.75%
2020/04/20	0	0.00	3	36.10	36.05	-3	420	-0.71%
2020/04/17	0	0.00	8	36.19	36.00	-8	439	-1.82%
2020/04/16	0	0.00	6	35.53	35.65	-6	435	-1.38%
2020/04/15	0	0.00	14	34.75	35.05	-14	433	-3.23%
2020/04/14	0	0.00	1	34.15	34.10	-1	431	-0.23%
2020/04/13	70	33.77	0	0.00	33.45	70	433	16.14%
2020/04/09	7	34.73	1	35.30	34.75	6	431	1.39%
2020/04/08	0	0.00	1	35.10	35.10	-1	430	-0.23%
2020/04/07	27	34.53	2	35.08	34.70	25	426	5.86%
2020/04/06	13	34.39	13	35.50	34.90	0	423	0.00%
2020/04/01	0	0.00	11	33.60	34.10	-11	419	-2.62%
2020/03/31	0	0.00	4	33.15	32.85	-4	415	-0.96%
2020/03/30	0	0.00	8	32.61	32.65	-8	410	-1.95%
2020/03/26	0	0.00	2	31.33	31.20	-2	405	-0.49%
2020/03/23	12	28.84	0	0.00	29.05	12	404	2.97%
2020/03/20	34	29.68	3	29.70	29.90	31	419	7.39%
2020/03/19	81	29.46	155	28.31	27.65	-74	416	-17.76%	大賣/
2020/03/18	99	30.51	100	30.52	30.70	-1	399	-0.25%
2020/03/17	93	31.12	67	31.05	31.40	26	380	6.83%
2020/03/16	2	33.60	0	0.00	32.15	2	378	0.53%
2020/03/13	46	31.77	49	31.76	32.30	-3	374	-0.80%
2020/03/12	5	35.06	4	35.03	35.10	1	360	0.28%
2020/03/11	10	37.70	10	38.05	37.65	0	358	0.00%
2020/03/09	26	37.88	12	37.86	37.50	14	385	3.63%
2020/03/06	3	36.50	0	0.00	37.50	3	386	0.78%
2020/03/05	3	36.50	20	36.82	36.55	-17	404	-4.20%
2020/03/02	10	36.13	12	35.92	35.90	-2	429	-0.47%
2020/02/27	4	36.75	0	0.00	36.20	4	429	0.93%
2020/02/26	2	37.20	1	37.20	37.05	1	430	0.23%
2020/02/25	3	36.82	0	0.00	37.00	3	442	0.68%
2020/02/20	1	36.95	0	0.00	36.95	1	472	0.21%
2020/02/19	23	37.44	0	0.00	37.40	23	472	4.87%
2020/02/14	2	37.28	0	0.00	37.15	2	475	0.42%
2020/02/13	10	37.10	10	37.42	37.45	0	475	0.00%
2020/02/10	24	36.91	5	37.00	37.00	19	484	3.92%
2020/02/07	3	37.58	0	0.00	37.50	3	489	0.61%
2020/02/06	1	37.95	0	0.00	37.95	1	490	0.20%
2020/02/05	0	0.00	8	38.35	37.90	-8	492	-1.63%
2020/02/03	88	36.12	67	36.11	36.45	21	497	4.22%
2020/01/31	15	38.23	0	0.00	38.00	15	512	2.92%
2020/01/30	6	39.88	0	0.00	38.40	6	522	1.15%
2020/01/16	0	0.00	6	41.40	41.10	-6	517	-1.16%
2020/01/15	0	0.00	2	41.15	40.85	-2	515	-0.39%
2020/01/08	21	39.01	19	38.88	38.85	2	529	0.38%
2019/12/30	7	40.10	3	40.10	40.10	4	533	0.75%
2019/12/27	0	0.00	4	40.70	40.45	-4	533	-0.75%
2019/12/26	15	40.35	6	40.32	40.30	9	533	1.69%
2019/12/24	0	0.00	2	41.00	40.65	-2	541	-0.37%
2019/12/23	0	0.00	1.1	40.35	40.35	-1.1	540	-0.20%
2019/12/20	10	40.80	10	40.50	40.40	0	541	0.00%
2019/12/18	8	40.86	6	40.88	40.80	2	538	0.37%
2019/12/17	0	0.00	13	41.24	41.60	-13	541	-2.40%
2019/12/13	26	40.02	1	39.60	39.60	25	522	4.79%
2019/12/12	15	40.14	15	40.06	39.95	0	517	0.00%
2019/12/11	20	40.16	20	40.01	40.00	0	516	0.00%
2019/12/09	10	40.80	11	40.66	40.60	-1	523	-0.19%
2019/12/06	15	41.88	15	41.50	41.50	0	517	0.00%
2019/12/05	35	42.56	36	42.27	42.40	-1	510	-0.20%
2019/12/04	35	43.05	21	43.11	42.90	14	506	2.76%
2019/12/03	17	42.68	9	43.24	42.80	8	484	1.65%
2019/12/02	19	41.78	24	42.92	43.05	-5	475	-1.05%
2019/11/29	3	42.25	10	42.97	42.25	-7	469	-1.49%
2019/11/28	0	0.00	3	42.30	42.35	-3	476	-0.63%
2019/11/26	0	0.00	5	42.25	41.65	-5	471	-1.06%
2019/11/25	30	41.53	8	41.68	41.60	22	470	4.68%
2019/11/22	2	41.80	6	42.15	41.80	-4	482	-0.83%
2019/11/21	0	0.00	14	41.14	41.50	-14	479	-2.92%
2019/11/20	1	40.60	10	40.29	40.35	-9	474	-1.90%
2019/11/19	7	39.00	9	39.89	39.60	-2	479	-0.42%
2019/11/18	15	39.05	15	38.95	38.95	0	479	0.00%
2019/11/11	12	39.44	8	40.00	40.00	4	495	0.81%
2019/11/05	0	0.00	5	41.39	41.25	-5	522	-0.96%
2019/11/01	0	0.00	1	41.35	41.35	-1	550	-0.18%
2019/10/31	1	41.80	1	41.50	41.45	0	574	0.00%
2019/10/30	15	41.94	14	42.04	41.90	1	624	0.16%
2019/10/29	11	41.17	11	41.30	41.15	0	648	0.00%
2019/10/25	23	40.35	21	40.35	40.35	2	760	0.26%
2019/10/24	12	40.58	12	40.61	40.60	0	783	0.00%
2019/10/22	10	41.10	3	41.20	41.20	7	809	0.87%
2019/10/21	43	40.33	13	41.04	41.30	30	822	3.65%
2019/10/18	10	40.37	48	40.34	40.40	-38	824	-4.61%
2019/10/17	52	40.62	52	40.49	40.60	0	847	0.00%
2019/10/16	48	41.46	0	0.00	41.15	48	867	5.53%
2019/10/15	10	42.47	0	0.00	42.50	10	881	1.13%
2019/10/09	26	42.84	0	0.00	42.40	26	974	2.67%
2019/10/08	10	43.50	10	43.37	43.40	0	981	0.00%
2019/10/07	10	43.80	10	43.48	43.50	0	1,001	0.00%
2019/10/04	15	43.90	15	43.60	43.50	0	1,017	0.00%
2019/10/02	5	43.10	5	43.35	43.35	0	1,066	0.00%
2019/10/01	5	43.10	5	43.20	43.20	0	1,103	0.00%
2019/09/27	1	43.05	0	0.00	43.40	1	1,111	0.09%
2019/09/26	1	43.45	0	0.00	43.45	1	1,118	0.09%
2019/09/06	0	0.00	1	45.65	45.65	-1	1,203	-0.08%
2019/09/04	2	45.35	1	45.65	45.55	1	1,208	0.08%
2019/09/03	12	45.48	14	45.56	45.50	-2	1,226	-0.16%
2019/08/26	1	43.65	0	0.00	43.30	1	1,186	0.08%
2019/08/23	10	44.49	12	44.77	44.80	-2	1,184	-0.17%
2019/08/22	23	44.75	2	44.80	44.80	21	1,181	1.78%
2019/08/20	3	46.20	0	0.00	46.20	3	1,196	0.25%
2019/08/19	9	46.70	0	0.00	46.30	9	1,198	0.75%
2019/08/15	57	46.22	2	47.15	46.50	55	1,201	4.58%
2019/08/14	1	46.90	0	0.00	46.90	1	1,209	0.08%
2019/08/13	0	0.00	5	47.95	47.10	-5	1,204	-0.42%
2019/08/12	14	47.16	0	0.00	47.05	14	1,192	1.17%
2019/08/08	21	47.31	0	0.00	47.30	21	1,189	1.77%
2019/08/07	5	48.05	0	0.00	48.20	5	1,177	0.42%
2019/08/06	45	48.38	2	48.65	48.90	43	1,173	3.66%
2019/08/05	15	48.93	1	49.70	48.60	14	1,170	1.20%
2019/08/02	1	49.75	0	0.00	50.00	1	1,156	0.09%
2019/08/01	2	49.85	3	49.80	50.30	-1	1,137	-0.09%
2019/07/31	2	48.85	10	48.61	49.00	-8	1,088	-0.74%
2019/07/30	60	48.10	29	50.72	47.00	31	1,046	2.96%
2019/07/29	2	49.53	7	49.74	49.45	-5	950	-0.53%
2019/07/26	1	48.75	16	49.35	48.65	-15	939	-1.60%
2019/07/25	21	47.97	0	0.00	48.10	21	922	2.28%
2019/07/23	1	48.95	2	48.68	47.60	-1	915	-0.11%
2019/07/22	2	47.80	3	47.85	48.30	-1	912	-0.11%
2019/07/19	4	47.66	5	49.00	47.80	-1	906	-0.11%
2019/07/18	5	47.22	7	47.94	47.75	-2	936	-0.21%
2019/07/17	26	47.07	3	47.37	47.40	23	930	2.47%
2019/07/16	12	46.93	2	47.78	47.70	10	930	1.07%
2019/07/15	9	45.96	89	46.11	47.50	-80	942	-8.49%
2019/07/11	17	44.01	3	44.52	44.00	14	899	1.56%
2019/07/10	53	43.38	1	43.45	43.75	52	914	5.68%
2019/07/09	2	43.80	1	44.00	44.05	1	946	0.11%
2019/07/08	33	44.10	12	44.87	45.00	21	936	2.24%
2019/07/05	32	44.11	10	45.08	44.25	22	977	2.25%
2019/07/04	0	0.00	15	43.43	43.50	-15	947	-1.58%
2019/07/03	51	43.04	5	43.55	42.90	46	954	4.82%
2019/07/02	80	43.12	10	42.95	43.10	70	993	7.04%
2019/07/01	85	42.05	0	0.00	42.20	85	1,013	8.39%
2019/06/28	1	42.80	2	42.45	42.05	-1	1,015	-0.10%
2019/06/24	1	41.20	0	0.00	41.00	1	1,030	0.10%
2019/06/12	22	38.46	1	38.65	39.10	21	1,013	2.07%
2019/06/11	43	38.60	0	0.00	38.90	43	1,015	4.24%
2019/06/06	10	39.25	0	0.00	39.05	10	1,013	0.99%
2019/05/31	1	41.55	2	41.35	41.35	-1	1,006	-0.10%
2019/05/30	1	41.05	2	41.45	41.50	-1	1,000	-0.10%
2019/05/28	2	41.35	0	0.00	41.50	2	984	0.20%
2019/05/27	0	0.00	54	41.04	41.40	-54	967	-5.58%
2019/05/24	0	0.00	3	40.50	40.30	-3	949	-0.32%
2019/05/23	1	39.70	0	0.00	39.85	1	942	0.11%
2019/05/22	0	0.00	14	40.80	40.25	-14	942	-1.49%
2019/05/21	0	0.00	58	39.02	40.00	-58	934	-6.20%
2019/05/17	0	0.00	14	40.13	39.05	-14	930	-1.51%
2019/05/16	0	0.00	8	39.80	39.50	-8	929	-0.86%
2019/05/14	10	37.45	10	38.85	38.80	0	919	0.00%
2019/05/10	1	40.15	0	0.00	39.95	1	906	0.11%
2019/05/09	11	39.46	0	0.00	39.40	11	899	1.22%
2019/05/06	0	0.00	136	39.73	39.20	-136	877	-15.50%	大賣/鉅額交易
2019/04/30	0	0.00	2	39.95	40.30	-2	837	-0.24%
2019/04/29	50	40.89	0	0.00	40.50	50	824	6.07%
2019/04/26	23	41.91	0	0.00	41.90	23	808	2.84%
2019/04/25	2	42.40	0	0.00	42.50	2	791	0.25%
2019/04/24	32	43.09	45	44.50	42.85	-13	781	-1.66%
2019/04/19	0	0.00	30	41.78	42.80	-30	671	-4.47%
2019/04/18	10	39.95	5	40.95	40.70	5	618	0.81%
2019/04/16	10	39.90	1	39.90	40.10	9	586	1.54%
2019/04/15	46	40.13	1	40.00	40.25	45	550	8.18%
2019/04/12	15	42.12	0	0.00	42.20	15	499	3.00%
2019/04/11	2	42.75	1	43.30	42.95	1	477	0.21%
2019/04/08	0	0.00	32	41.16	40.30	-32	381	-8.39%
2019/04/03	0	0.00	61	39.02	39.90	-61	327	-18.62%
2019/04/02	0	0.00	1	37.55	37.55	-1	280	-0.36%
2019/04/01	9	35.32	9	36.73	37.00	0	267	0.00%
2019/03/29	2	34.15	0	0.00	35.00	2	240	0.83%
2019/03/27	50	35.28	0	0.00	35.30	50	220	22.63%
2019/03/26	4	35.06	11	36.01	35.15	-7	215	-3.24%
2019/03/25	0	0.00	18	35.50	35.40	-18	203	-8.86%
2019/03/21	1	34.75	15	35.04	34.75	-14	188	-7.42%
2019/03/20	7	34.14	0	0.00	34.15	7	183	3.81%
2019/03/19	13	34.24	0	0.00	34.25	13	182	7.12%
2019/03/18	1	34.50	1	34.55	34.40	0	179	0.00%
2019/03/15	4	34.55	0	0.00	34.50	4	176	2.27%
2019/03/14	0	0.00	8	35.13	34.55	-8	171	-4.66%
2019/03/13	20	34.05	6	34.92	34.55	14	163	8.57%
2019/03/11	0	0.00	20	33.95	34.25	-20	142	-14.07%
2019/03/08	0	0.00	3	32.85	32.85	-3	132	-2.26%
2019/03/05	0	0.00	2	32.70	32.70	-2	134	-1.49%
2019/03/04	0	0.00	5	32.60	32.60	-5	134	-3.72%
2019/02/27	0	0.00	1	32.80	32.75	-1	134	-0.74%
2019/02/18	0	0.00	13	33.11	33.00	-13	118	-10.93%
2019/02/15	0	0.00	1	32.45	32.45	-1	108	-0.92%
2019/02/13	1	31.90	0	0.00	32.10	1	102	0.98%
2019/01/29	1	31.45	0	0.00	31.45	1	98	1.02%
2019/01/28	1	31.55	0	0.00	31.45	1	98	1.02%
2019/01/22	0	0.00	1	31.80	31.35	-1	100	-1.00%
2019/01/21	0	0.00	3	31.50	31.50	-3	100	-2.98%
2019/01/10	1	31.85	0	0.00	31.85	1	110	0.91%
2018/12/26	0	0.00	2	31.13	30.90	-2	133	-1.50%
2018/12/25	1	31.10	3	31.28	31.20	-2	133	-1.49%
2018/12/21	10	30.00	13	31.06	31.50	-3	143	-2.09%
2018/12/20	0	0.00	2	32.40	32.40	-2	126	-1.59%
2018/12/18	9	32.63	6	32.62	32.95	3	129	2.32%
2018/12/14	2	33.20	0	0.00	33.15	2	136	1.47%
2018/12/12	14	32.99	0	0.00	33.20	14	145	9.65%
2018/12/06	5	32.80	0	0.00	32.75	5	164	3.05%
2018/12/05	5	33.45	0	0.00	33.35	5	173	2.88%
2018/12/03	6	34.09	6	34.60	34.00	0	179	0.00%
2018/11/30	10	33.38	16	33.78	34.10	-6	180	-3.32%
2018/11/29	0	0.00	14	32.79	32.80	-14	178	-7.83%
2018/11/28	0	0.00	26	32.52	32.50	-26	180	-14.38%
2018/11/26	0	0.00	2	32.65	32.55	-2	186	-1.07%
2018/11/20	0	0.00	1	32.50	32.35	-1	196	-0.51%
2018/11/07	0	0.00	1	32.60	32.60	-1	228	-0.44%
2018/10/31	1	32.70	0	0.00	32.80	1	235	0.42%
2018/10/30	6	31.36	0	0.00	32.95	6	235	2.55%
2018/10/29	2	31.60	0	0.00	32.10	2	235	0.85%
2018/10/26	24	31.57	0	0.00	32.00	24	236	10.16%
2018/10/25	24	32.28	1	32.90	31.85	23	240	9.57%
2018/10/24	4	33.05	0	0.00	33.55	4	237	1.68%
2018/10/23	25	33.17	1	33.00	33.35	24	237	10.10%
2018/10/16	9	34.27	2	34.10	34.10	7	231	3.02%
2018/10/15	4	34.20	0	0.00	34.50	4	229	1.74%
2018/10/12	0	0.00	2	34.70	34.70	-2	227	-0.88%
2018/10/08	2	35.85	0	0.00	36.60	2	213	0.93%
2018/10/04	8	36.24	0	0.00	36.50	8	210	3.81%
2018/10/02	3	36.30	0	0.00	36.80	3	208	1.44%
2018/09/28	4	35.98	9	36.40	36.40	-5	211	-2.36%
2018/09/27	1	36.60	0	0.00	36.60	1	204	0.49%
2018/09/21	0	0.00	1	36.90	36.95	-1	202	-0.49%
2018/09/18	0	0.00	11	36.62	36.45	-11	194	-5.65%
2018/09/17	1	35.70	0	0.00	35.80	1	193	0.52%
2018/09/14	8	35.70	0	0.00	35.70	8	193	4.14%
2018/09/13	0	0.00	13	36.05	35.95	-13	190	-6.81%
2018/09/11	0	0.00	4	35.50	35.15	-4	184	-2.17%
2018/09/07	1	34.25	0	0.00	34.45	1	181	0.55%
2018/09/06	1	34.60	0	0.00	34.55	1	180	0.56%
2018/09/05	1	34.05	0	0.00	34.35	1	177	0.56%
2018/09/04	0	0.00	2	34.25	34.30	-2	178	-1.12%
2018/09/03	2	34.10	0	0.00	34.15	2	183	1.09%
2018/08/29	10	33.00	0	0.00	33.00	10	182	5.49%
2018/08/24	0	0.00	16	33.41	33.45	-16	184	-8.67%
2018/08/23	1	33.40	0	0.00	33.50	1	183	0.55%
2018/08/17	3	33.00	1	33.15	33.20	2	179	1.11%
2018/08/16	3	33.00	0	0.00	33.15	3	177	1.69%
2018/08/13	26	31.11	2	31.60	31.00	24	166	14.37%
2018/08/10	1	32.20	0	0.00	31.95	1	162	0.62%
2018/08/07	4	32.30	0	0.00	32.30	4	171	2.33%
2018/08/02	2	32.45	0	0.00	31.90	2	177	1.13%
2018/07/19	8	32.00	0	0.00	32.00	8	278	2.88%
2018/07/18	13	31.94	0	0.00	32.10	13	287	4.52%
2018/07/17	8	32.08	0	0.00	32.05	8	301	2.65%
2018/07/13	0	0.00	5	32.30	32.30	-5	306	-1.63%
2018/07/12	6	31.88	14	32.06	32.10	-8	308	-2.60%
2018/07/11	34	31.82	8	31.85	31.75	26	311	8.35%
2018/07/10	0	0.00	20	31.84	31.65	-20	314	-6.36%
2018/07/09	0	0.00	1	31.50	31.40	-1	318	-0.31%
2018/07/06	1	31.35	0	0.00	31.70	1	328	0.30%
2018/07/05	1	32.05	0	0.00	31.95	1	331	0.30%
2018/07/03	1	32.80	0	0.00	32.85	1	365	0.27%
2018/06/29	1	32.90	0	0.00	32.90	1	373	0.27%
2018/06/28	0	0.00	3	33.00	32.90	-3	373	-0.80%
2018/06/20	0	0.00	6	33.03	32.75	-6	401	-1.49%
2018/06/19	3	33.08	0	0.00	33.50	3	418	0.72%
2018/06/13	3	35.52	0	0.00	35.35	3	413	0.72%
2018/06/12	3	36.20	0	0.00	35.70	3	416	0.72%
2018/06/11	1	36.40	0	0.00	36.00	1	415	0.24%
2018/06/08	25	35.43	1	35.90	36.00	24	407	5.89%
2018/06/07	1	34.85	0	0.00	34.80	1	400	0.25%
2018/06/06	14	35.00	9	34.80	34.80	5	402	1.24%
2018/06/04	5	34.74	0	0.00	35.05	5	406	1.23%
2018/06/01	16	35.05	3	35.10	35.10	13	408	3.18%
2018/05/30	29	33.61	13	33.65	33.80	16	407	3.93%
2018/05/29	5	33.74	5	33.67	33.65	0	406	0.00%
2018/05/28	15	34.06	10	33.93	33.90	5	405	1.23%
2018/05/23	0	0.00	2	35.10	35.00	-2	404	-0.49%
2018/05/22	1	34.65	1	34.75	34.70	0	403	0.00%
2018/05/21	3	35.25	2	35.15	35.00	1	403	0.25%
2018/05/16	1	35.35	1	35.70	35.30	0	404	0.00%
2018/05/15	1	35.20	1	34.70	34.70	0	399	0.00%
2018/05/14	1	35.15	7	35.15	35.10	-6	399	-1.50%
2018/05/11	1	35.50	1	35.85	35.60	0	398	0.00%
2018/05/08	0	0.00	1	36.00	35.70	-1	390	-0.26%
2018/05/07	6	35.65	0	0.00	35.70	6	388	1.54%
2018/05/03	1	36.70	0	0.00	36.35	1	382	0.26%
2018/05/02	7	37.43	5	37.42	37.25	2	373	0.54%
2018/04/30	3	36.70	1	37.00	37.60	2	359	0.56%
2018/04/27	21	36.64	7	36.99	37.00	14	347	4.03%
2018/04/26	11	37.60	1	37.10	37.00	10	338	2.96%
2018/04/25	10	35.12	1	35.50	36.25	9	294	3.05%
2018/04/24	13	35.22	5	35.50	35.50	8	288	2.77%
2018/04/23	2	35.43	1	35.90	35.90	1	280	0.36%
2018/04/20	10	34.30	0	0.00	34.65	10	272	3.67%
2018/04/17	40	34.22	0	0.00	34.20	40	267	14.95%
2018/04/16	10	34.23	1	34.55	34.20	9	263	3.42%
2018/04/13	1	34.50	0	0.00	34.50	1	261	0.38%
2018/04/09	0	0.00	1	34.30	35.60	-1	225	-0.44%
2018/04/03	1	33.70	0	0.00	33.95	1	206	0.48%
2018/03/29	0	0.00	1	34.00	34.45	-1	190	-0.53%
2018/03/28	1	33.55	0	0.00	33.70	1	184	0.54%
2018/03/22	1	33.30	0	0.00	33.40	1	161	0.62%
2018/03/21	0	0.00	4	34.49	34.45	-4	141	-2.83%
2018/03/20	4	34.30	0	0.00	34.20	4	137	2.90%
2018/02/06	10	32.60	0	0.00	33.00	10	128	7.78%
2018/01/05	1	36.00	0	0.00	35.95	1	138	0.72%