聯合 (4129)-統一券商分點個股進出

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

聯合

(4129)

可現股當沖

股價
97.5
漲跌
▲0.4
漲幅
+0.41%
成交量
98張
產業
上櫃生技醫療類股
174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

聯合 (4129)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/21	0.1	98.10	0	0.00	97.10	0.1	239	0.04%
2024/11/18	0.1	97.20	0	0.00	96.50	0.1	245	0.04%
2024/11/12	0	99.00	0	0.00	98.70	0	259	0.02%
2024/11/08	0	0.00	1	101.00	100.50	-1	270	-0.37%
2024/11/07	11	101.05	1.1	101.45	101.00	9.9	288	3.43%
2024/11/06	1.1	100.95	0	99.10	100.00	1	288	0.36%
2024/11/05	0	0.00	1	98.00	99.60	-1	288	-0.35%
2024/11/04	0	0.00	2	98.40	97.70	-2	298	-0.67%
2024/10/29	1	101.00	1	98.90	99.50	0	326	0.00%
2024/10/28	4	100.38	0	0.00	100.00	4	327	1.22%
2024/10/22	10	97.48	0	0.00	97.40	10	339	2.94%
2024/10/15	0	0.00	1	94.90	94.70	-1	388	-0.26%
2024/10/14	0	0.00	1	95.00	95.00	-1	393	-0.25%
2024/10/11	0.1	96.40	1	95.50	95.40	-0.9	413	-0.22%
2024/10/09	2	98.25	1	98.00	97.20	1	419	0.24%
2024/10/07	0	0.00	2	96.35	96.30	-2	450	-0.44%
2024/10/04	0	0.00	1	95.00	95.00	-1	460	-0.22%
2024/10/01	1	97.20	0	0.00	97.00	1	463	0.22%
2024/09/23	0	97.00	0	0.00	96.30	0	708	0.00%
2024/09/12	0	0.00	1	93.90	94.00	-1	735	-0.14%
2024/09/10	0.1	94.00	0	0.00	94.00	0.1	747	0.01%
2024/09/09	10.5	95.09	1	95.30	95.00	9.5	747	1.27%
2024/09/06	0.1	98.80	0	99.00	99.10	0.1	742	0.01%
2024/09/05	0	0.00	1	99.40	98.10	-1	744	-0.13%
2024/09/04	0	0.00	5	98.98	98.00	-5	750	-0.67%
2024/09/03	4	102.75	4	101.63	102.50	0	745	0.00%
2024/09/02	5	100.60	0	0.00	100.50	5	742	0.67%
2024/08/30	1	99.60	0	0.00	99.60	1	745	0.13%
2024/08/27	0	0.00	1	99.80	101.00	-1	772	-0.13%
2024/08/26	1	101.00	0	0.00	99.90	1	776	0.13%
2024/08/22	0	0.00	2	100.45	99.00	-2	790	-0.25%
2024/08/21	0	0.00	7	100.79	100.00	-7	792	-0.88%
2024/08/20	9	101.83	1	102.50	102.00	8	800	1.00%
2024/08/19	0	0.00	2	100.75	100.50	-2	825	-0.24%
2024/08/16	0	0.00	6	101.00	101.50	-6	849	-0.71%
2024/08/15	8	101.75	5	101.20	101.00	3	862	0.35%
2024/08/14	1	101.00	0	0.00	99.90	1	865	0.12%
2024/08/13	0	0.00	8	100.38	101.00	-8	866	-0.92%
2024/08/12	7	101.86	9	100.94	101.50	-2	869	-0.23%
2024/08/09	11	100.86	2	100.75	100.00	9	862	1.04%
2024/08/08	1	94.00	0	0.00	93.20	1	852	0.12%
2024/08/07	3	92.50	0	0.00	92.40	3	862	0.35%
2024/08/05	0	0.00	1	87.10	86.30	-1	859	-0.12%
2024/08/01	2	93.80	0	0.00	94.00	2	855	0.23%
2024/07/31	1	92.30	0	0.00	92.00	1	861	0.12%
2024/07/26	0	94.10	3	93.60	94.10	-3	883	-0.34%
2024/07/23	0	0.00	3	95.30	94.80	-3	906	-0.33%
2024/07/22	1.1	95.64	4	93.95	93.80	-2.9	919	-0.32%
2024/07/19	6.2	97.97	10	97.68	96.10	-3.8	910	-0.42%
2024/07/18	32.1	100.03	4	99.83	98.90	28.1	901	3.12%
2024/07/17	6	102.50	27	102.37	102.00	-21	892	-2.35%
2024/07/16	3	101.83	12	102.33	101.50	-9	888	-1.01%
2024/07/15	13	103.42	3	103.00	103.00	10	899	1.11%
2024/07/12	5	103.70	1	102.00	100.50	4	900	0.44%
2024/07/11	2	104.00	3	103.83	104.00	-1	887	-0.11%
2024/07/10	3.1	104.97	4	104.12	103.50	-0.9	891	-0.10%
2024/07/09	15	105.07	32	103.80	103.00	-17	914	-1.86%
2024/07/08	10	110.70	6	109.83	108.50	4	914	0.44%
2024/07/05	4	108.88	3	107.83	108.00	1	927	0.11%
2024/07/04	0.1	107.50	24	107.40	107.00	-24	932	-2.57%
2024/07/03	11	110.77	12	109.88	109.00	-1	936	-0.11%
2024/07/02	16.1	110.00	23	110.39	109.50	-7	926	-0.75%
2024/07/01	36	112.24	99	110.27	112.00	-63	911	-6.91%
2024/06/28	453	112.34	526	111.56	113.00	-73	881	-8.28%	大買/大賣/
2024/06/27	229	109.01	41	107.06	106.00	188	802	23.42%	大買/鉅額交易
2024/06/26	2	100.00	1	99.70	100.00	1	740	0.14%
2024/06/25	0	0.00	7	99.24	99.40	-7	757	-0.92%
2024/06/24	5	100.40	4	99.70	99.30	1	767	0.13%
2024/06/21	4	100.00	5	98.50	98.40	-1	772	-0.13%
2024/06/20	0	0.00	5	99.30	99.50	-5	782	-0.64%
2024/06/19	9	100.89	1.3	100.10	99.40	7.8	803	0.96%
2024/06/18	5	98.42	0	0.00	99.70	5	822	0.61%
2024/06/17	5	99.98	4	99.60	98.50	1	903	0.11%
2024/06/14	0.1	99.00	0	0.00	99.50	0.1	912	0.01%
2024/06/12	4	97.80	0	0.00	96.60	4	940	0.43%
2024/06/05	0	0.00	1	96.70	96.90	-1	1,023	-0.10%
2024/06/03	0	0.00	3	96.43	96.60	-3	1,058	-0.28%
2024/05/30	0	0.00	20	94.88	94.00	-20	1,098	-1.82%
2024/05/29	20	94.89	0	0.00	94.40	20	1,107	1.81%
2024/05/28	1	94.60	1	94.20	94.40	0	1,115	0.00%
2024/05/24	20	93.92	40	94.75	94.70	-20	1,266	-1.58%
2024/05/23	0	0.00	1	92.20	92.10	-1	1,279	-0.08%
2024/05/22	0	95.00	7	95.14	94.30	-7	1,261	-0.55%
2024/05/21	1	95.92	1	96.70	95.60	0	1,245	0.00%
2024/05/20	10	98.93	2	97.65	97.40	8	1,264	0.63%
2024/05/17	0	98.40	1	98.80	98.00	-1	1,283	-0.08%
2024/05/16	71	98.90	0	0.00	98.40	71	1,296	5.48%
2024/05/15	30	99.16	0	0.00	99.00	30	1,308	2.29%
2024/05/14	1	99.20	0	0.00	99.20	1	1,341	0.07%
2024/05/13	0	98.50	10	98.36	98.40	-10	1,350	-0.74%
2024/05/10	0	0.00	1	100.50	100.00	-1	1,364	-0.07%
2024/05/09	4	99.90	2	100.00	100.50	2	1,370	0.15%
2024/05/08	51	100.13	48	100.00	100.50	3	1,383	0.22%
2024/05/07	0.1	100.00	0	0.00	100.00	0.1	1,393	0.00%
2024/05/06	0.1	101.00	0	0.00	101.00	0.1	1,402	0.00%
2024/05/03	0	0.00	4	100.63	100.00	-4	1,441	-0.28%
2024/05/02	5	99.82	1	100.00	100.00	4	1,498	0.27%
2024/04/30	0	0.00	0	100.00	100.00	0	1,594	0.00%
2024/04/29	0	0.00	3	98.43	99.20	-3	1,647	-0.18%
2024/04/26	3	96.47	1	96.70	97.20	2	1,697	0.12%
2024/04/25	2	93.70	0	0.00	94.20	2	1,687	0.12%
2024/04/24	0.1	93.50	0	94.20	94.10	0.1	1,691	0.01%
2024/04/22	0	0.00	3	93.30	92.80	-3	1,697	-0.18%
2024/04/19	0	0.00	1	93.42	93.10	-1	1,704	-0.06%
2024/04/18	2	94.60	0	95.00	95.10	2	1,702	0.12%
2024/04/17	1	95.71	9	95.52	95.70	-8	1,720	-0.46%
2024/04/16	6	94.03	0	0.00	94.50	6	1,731	0.35%
2024/04/15	51.1	93.86	6.1	94.26	94.20	45	1,740	2.59%
2024/04/12	1	98.70	2	97.95	96.80	-1	1,717	-0.06%
2024/04/11	1	100.00	1	99.70	98.60	0	1,699	0.00%
2024/04/10	17	99.49	0	0.00	99.30	17	1,685	1.01%
2024/04/09	1	99.40	0	0.00	98.70	1	1,687	0.06%
2024/04/08	1	99.01	2	98.80	99.20	-1	1,672	-0.06%
2024/04/03	1	99.00	0	0.00	98.30	1	1,678	0.06%
2024/04/02	2	98.95	1	98.60	99.00	1	1,672	0.06%
2024/04/01	2	99.00	7	99.64	99.20	-5	1,681	-0.30%
2024/03/29	2	97.70	5	98.70	98.70	-3	1,691	-0.18%
2024/03/28	2	97.60	3	97.13	97.40	-1	1,703	-0.06%
2024/03/26	0.1	98.00	2	97.40	97.90	-1.9	1,697	-0.11%
2024/03/25	0	0.00	6	98.80	98.50	-6	1,701	-0.35%
2024/03/22	0.1	98.81	2	98.50	98.30	-1.9	1,699	-0.11%
2024/03/21	0	99.15	6	98.50	98.40	-6	1,688	-0.36%
2024/03/20	12	99.18	41	99.34	99.10	-29	1,673	-1.73%
2024/03/19	6	106.67	2.4	105.00	103.50	3.6	1,599	0.22%
2024/03/18	0	105.19	8	105.56	105.00	-8	1,598	-0.50%
2024/03/15	8	107.13	12	107.13	105.50	-4	1,594	-0.25%
2024/03/14	27	107.02	42	105.89	105.00	-15	1,622	-0.92%
2024/03/13	0	103.50	25	102.40	104.00	-25	1,581	-1.58%
2024/03/12	29	105.67	10	104.40	103.50	19	1,598	1.19%
2024/03/11	2	101.50	2.2	100.55	101.50	-0.2	1,586	-0.01%
2024/03/08	4	102.63	24	101.50	100.50	-20	1,604	-1.25%
2024/03/07	9	103.00	97	103.36	102.50	-88	1,605	-5.48%
2024/03/06	57	105.35	28	103.36	105.50	29	1,625	1.79%
2024/03/05	12	102.29	0	0.00	101.50	12	1,591	0.75%
2024/03/04	0	0.00	4	99.35	99.00	-4	1,589	-0.25%
2024/03/01	4	99.05	24	99.23	99.30	-20	1,601	-1.25%
2024/02/29	33.2	101.19	104	101.90	99.30	-70.8	1,630	-4.35%	大賣/
2024/02/27	96	104.77	44	101.03	106.00	52	1,570	3.31%
2024/02/26	44.5	100.41	4	99.35	100.00	40.5	1,520	2.66%
2024/02/23	35	98.46	4.3	98.63	98.10	30.7	1,545	1.99%
2024/02/22	4	98.13	0	0.00	98.50	4	1,615	0.25%
2024/02/21	2	100.05	24	100.12	98.60	-22	1,761	-1.25%
2024/02/20	10	101.35	3	100.17	101.00	7	1,756	0.40%
2024/02/19	3	100.50	0	0.00	101.00	3	1,758	0.17%
2024/02/16	4	98.43	9	99.28	98.00	-5	1,790	-0.28%
2024/02/15	20	100.02	2	99.25	99.60	18	1,824	0.99%
2024/02/05	147	96.77	5	96.26	96.10	142	1,933	7.34%	大買/鉅額交易
2024/02/02	17	93.21	29	93.43	93.90	-12	2,188	-0.55%
2024/02/01	10	95.61	14	96.09	95.00	-4	2,251	-0.18%
2024/01/31	21	98.19	7	97.41	97.10	14	2,268	0.62%
2024/01/30	6	99.58	13	99.05	98.30	-7	2,250	-0.31%
2024/01/29	18	100.67	28	100.33	100.50	-10	2,235	-0.45%
2024/01/26	37	100.41	23	99.60	100.50	14	2,228	0.63%
2024/01/25	58	99.69	88	100.18	99.40	-30	2,185	-1.37%
2024/01/24	69.2	103.83	35	102.23	103.50	34.2	2,123	1.61%
2024/01/23	144	98.06	23	96.47	99.30	121	2,028	5.96%	大買/鉅額交易
2024/01/22	42	93.33	2	92.80	95.40	40	1,960	2.04%
2024/01/19	12	87.94	3	87.70	88.10	9	1,896	0.47%
2024/01/18	9	86.70	0	0.00	86.50	9	1,893	0.48%
2024/01/17	0	0.00	6	85.52	86.10	-6	1,887	-0.32%
2024/01/16	0	0.00	3	87.30	87.00	-3	1,881	-0.16%
2024/01/15	2	88.75	0	0.00	88.10	2	1,882	0.11%
2024/01/12	5	88.16	123	88.04	88.00	-118	1,874	-6.29%	大賣/鉅額交易
2024/01/11	13	88.21	14	88.16	88.00	-1	1,865	-0.05%
2024/01/10	7	86.11	7	85.67	86.90	0	1,846	0.00%
2024/01/09	15	85.61	7	85.20	85.90	8	1,833	0.44%
2024/01/08	1	83.20	1	83.80	83.70	0	1,816	0.00%
2024/01/04	2	83.30	2	83.25	83.30	0	1,815	0.00%
2024/01/03	2	84.65	0	0.00	84.00	2	1,824	0.11%
2024/01/02	2	85.15	1	85.40	85.10	1	1,818	0.05%
2023/12/29	19	84.98	2	85.05	85.10	17	1,824	0.93%
2023/12/28	3	85.73	0	0.00	85.00	3	1,823	0.16%
2023/12/27	6	85.35	7	85.50	85.50	-1	1,824	-0.05%
2023/12/26	6	87.23	11	86.75	85.80	-5	1,812	-0.28%
2023/12/25	12	90.35	12	89.83	88.50	0	1,793	0.00%
2023/12/22	60	89.68	20	89.18	89.00	40	1,783	2.24%
2023/12/21	1	87.20	14	86.87	87.30	-13	1,773	-0.73%
2023/12/20	24	87.00	11	86.94	87.70	13	1,769	0.73%
2023/12/19	13	84.66	5	84.08	84.60	8	1,754	0.46%
2023/12/18	6	85.25	5	84.12	84.20	1	1,747	0.06%
2023/12/15	2	85.90	0	0.00	84.80	2	1,740	0.11%
2023/12/14	2	85.60	79	85.96	86.00	-77	1,751	-4.40%
2023/12/13	12	86.26	10	85.84	86.00	2	1,757	0.11%
2023/12/12	12	86.02	32	86.08	86.30	-20	1,753	-1.14%
2023/12/11	26.2	87.19	33	85.71	86.50	-6.8	1,745	-0.39%
2023/12/08	7	89.60	14	89.41	89.40	-7	1,701	-0.41%
2023/12/07	35	90.38	3	89.83	89.90	32	1,689	1.89%
2023/12/06	3	87.93	3	87.30	88.30	0	1,661	0.00%
2023/12/05	0	0.00	9	87.10	87.60	-9	1,654	-0.54%
2023/12/04	4	88.80	8	88.31	88.30	-4	1,636	-0.24%
2023/12/01	7	90.81	16	88.14	88.20	-9	1,619	-0.56%
2023/11/30	0	0.00	8	88.98	88.90	-8	1,578	-0.51%
2023/11/29	4	89.88	13	90.45	89.00	-9	1,567	-0.58%
2023/11/28	30	89.40	24	87.66	89.50	6	1,558	0.39%
2023/11/27	8.1	90.99	17	87.98	87.20	-9	1,537	-0.58%
2023/11/24	2	88.60	16	89.33	89.30	-14	1,498	-0.93%
2023/11/22	2	89.45	63	89.13	90.40	-61	1,457	-4.19%
2023/11/21	58	90.61	72	90.84	90.00	-14	1,424	-0.98%
2023/11/20	168	89.38	58	88.68	90.10	110	1,353	8.13%	大買/鉅額交易
2023/11/17	5	82.84	24	82.74	82.70	-19	1,203	-1.58%
2023/11/16	43	84.21	39	84.19	84.20	4	1,178	0.34%
2023/11/15	61	84.97	58	84.52	84.50	3	1,156	0.26%
2023/11/14	30	84.07	112	83.72	84.30	-82	1,121	-7.31%	大賣/
2023/11/13	149	82.79	113.1	81.98	83.80	35.9	1,078	3.33%	大買/大賣/
2023/11/10	303	79.11	1,083	78.48	79.20	-780	942	-82.80%	大買/大賣/鉅額交易
2023/11/09	59	78.42	1	76.10	78.90	58	676	8.57%
2023/11/08	1	71.80	0	0.00	71.80	1	605	0.17%
2023/11/07	0	0.00	4	68.90	68.50	-4	600	-0.67%
2023/11/01	0	0.00	1	67.10	67.10	-1	663	-0.15%
2023/10/31	0.1	66.80	0	0.00	66.60	0.1	673	0.01%
2023/10/27	2	66.00	5	66.30	66.20	-3	699	-0.43%
2023/10/25	1	65.50	0	0.00	65.50	1	720	0.14%
2023/10/24	0	0.00	0.1	65.50	65.30	-0.1	741	-0.01%
2023/10/23	0	0.00	2	65.10	65.30	-2	844	-0.24%
2023/10/20	78	63.93	0	0.00	63.90	78	928	8.40%
2023/10/19	0.1	64.60	0	0.00	64.30	0.1	999	0.01%
2023/10/18	0	0.00	1	62.80	62.70	-1	1,065	-0.09%
2023/10/17	160	63.70	1	63.60	63.40	159	1,085	14.65%	大買/鉅額交易
2023/10/16	1	63.70	2	63.90	64.20	-1	1,133	-0.09%
2023/10/13	4	63.80	0	0.00	63.70	4	1,185	0.34%
2023/10/12	0	0.00	10	63.31	63.30	-10	1,230	-0.81%
2023/10/11	0	0.00	11	63.62	62.70	-11	1,247	-0.88%
2023/10/06	1	64.50	0	0.00	64.70	1	1,260	0.08%
2023/10/05	1	64.70	37	64.71	64.50	-36	1,294	-2.78%
2023/10/04	1	65.90	0	0.00	65.20	1	1,315	0.08%
2023/10/02	0	0.00	4	66.23	67.40	-4	1,411	-0.28%
2023/09/28	1	67.10	0	0.00	66.10	1	1,424	0.07%
2023/09/26	0	0.00	99	67.44	66.80	-99	1,459	-6.78%
2023/09/25	1	69.10	2	69.00	69.20	-1	1,469	-0.07%
2023/09/22	5	67.98	1	67.60	67.80	4	1,489	0.27%
2023/09/21	0	0.00	8	68.73	68.20	-8	1,525	-0.52%
2023/09/20	8	70.29	0	0.00	69.70	8	1,543	0.52%
2023/09/19	11	71.04	0	0.00	70.60	11	1,577	0.70%
2023/09/18	14	68.39	0	0.00	69.20	14	1,566	0.89%
2023/09/15	0	0.00	1	66.80	67.90	-1	1,563	-0.06%
2023/09/14	2	67.05	72	66.98	66.90	-70	1,580	-4.43%
2023/09/13	2	66.00	6	65.63	66.50	-4	1,611	-0.25%
2023/09/12	0	0.00	1	67.10	66.50	-1	1,643	-0.06%
2023/09/11	1	67.80	0	0.00	66.90	1	1,681	0.06%
2023/09/07	0	0.00	3	67.00	66.80	-3	1,796	-0.17%
2023/09/01	3	68.53	0	0.00	68.20	3	2,086	0.14%
2023/08/31	2	67.30	2	66.70	67.50	0	2,122	0.00%
2023/08/30	5	65.60	0	0.00	66.10	5	2,206	0.23%
2023/08/29	0	0.00	1	63.90	64.50	-1	2,312	-0.04%
2023/08/28	1	65.20	3	64.20	64.10	-2	2,568	-0.08%
2023/08/25	0	0.00	10	65.93	65.20	-10	2,692	-0.37%
2023/08/24	3	68.90	3.3	67.69	67.40	-0.3	2,689	-0.01%
2023/08/23	0	0.00	2	68.30	68.40	-2	2,690	-0.07%
2023/08/22	0	0.00	3	68.13	67.70	-3	2,721	-0.11%
2023/08/21	2	68.70	1	67.50	68.70	1	2,765	0.04%
2023/08/18	0	0.00	4	68.13	67.60	-4	2,769	-0.14%
2023/08/17	3	68.63	1	68.90	69.40	2	2,768	0.07%
2023/08/16	4	67.58	0	0.00	68.70	4	2,766	0.14%
2023/08/15	1	67.50	2	67.05	67.40	-1	2,775	-0.04%
2023/08/14	10	66.42	33	66.48	66.00	-23	2,797	-0.82%
2023/08/11	27	68.72	0	0.00	67.70	27	2,810	0.96%
2023/08/10	0	0.00	2	65.35	65.20	-2	2,793	-0.07%
2023/08/09	8	67.09	0	0.00	67.10	8	2,791	0.29%
2023/08/08	0	0.00	1	66.00	65.10	-1	2,778	-0.04%
2023/08/07	2.1	66.25	8	65.10	67.50	-5.9	2,779	-0.21%
2023/08/02	3	70.00	19	70.75	70.00	-16	2,789	-0.57%
2023/08/01	6	73.82	13	72.28	72.20	-7	2,784	-0.25%
2023/07/31	4	73.63	7	73.69	73.10	-3	2,843	-0.11%
2023/07/28	10	74.56	10	73.86	74.60	0	2,885	0.00%
2023/07/27	10	74.00	7	74.50	74.00	3	2,910	0.10%
2023/07/26	59.3	78.21	131	76.06	74.10	-71.7	2,907	-2.47%	大賣/
2023/07/25	62	78.84	29	77.18	79.90	33	2,838	1.16%
2023/07/24	191	76.60	264	74.41	76.50	-73	2,767	-2.64%	大買/大賣/
2023/07/21	154	76.11	38	75.62	75.60	116	2,710	4.28%	大買/鉅額交易
2023/07/20	35	74.58	60	74.52	74.90	-25	2,665	-0.94%
2023/07/19	96	75.34	71	75.78	74.50	25	2,671	0.94%
2023/07/18	45.2	73.36	62	74.68	72.50	-16.9	2,670	-0.63%
2023/07/17	100	74.97	131	75.76	77.00	-31	2,709	-1.14%	大賣/
2023/07/14	14	71.86	0	0.00	71.30	14	2,673	0.52%
2023/07/13	2.1	71.29	288	71.77	71.00	-285.9	2,695	-10.61%	大賣/鉅額交易
2023/07/12	171	73.90	1	73.20	72.90	170	2,699	6.30%	大買/鉅額交易
2023/07/11	1	70.40	3	69.90	71.30	-2	2,705	-0.07%
2023/07/10	26.1	71.02	65	72.36	70.90	-38.9	2,763	-1.41%
2023/07/07	53	74.10	23	72.67	74.20	30	2,804	1.07%
2023/07/06	38	71.83	3	71.40	70.90	35	2,759	1.27%
2023/07/05	1	70.30	0	0.00	70.70	1	2,757	0.04%
2023/07/04	6	70.43	5	70.42	70.50	1	2,764	0.04%
2023/07/03	21	72.51	1	73.00	72.50	20	2,743	0.73%
2023/06/30	7	72.87	15	72.23	73.60	-8	2,728	-0.29%
2023/06/29	28.1	73.68	79	74.87	72.70	-50.9	2,710	-1.88%
2023/06/28	81	75.86	7	74.83	75.70	74	2,678	2.76%
2023/06/27	84	74.93	5	74.82	73.40	79	2,668	2.96%
2023/06/21	2	75.15	2	75.45	75.10	0	2,650	0.00%
2023/06/20	21	76.60	2.1	75.47	75.00	18.9	2,652	0.71%
2023/06/19	5	78.14	24	77.89	76.90	-19	2,660	-0.71%
2023/06/16	22	81.44	17	81.06	79.80	5	2,636	0.19%
2023/06/15	19.1	79.90	51	79.75	79.80	-31.9	2,610	-1.22%
2023/06/14	56	80.06	33	79.86	79.20	23	2,577	0.89%
2023/06/13	44	76.73	21	76.51	76.80	23	2,517	0.91%
2023/06/12	100	74.60	1	73.90	75.60	99	2,499	3.96%
2023/06/09	99	73.95	21	73.67	74.40	78	2,496	3.12%
2023/06/08	106	77.73	37	78.70	75.50	69	2,476	2.79%	大買/
2023/06/07	17	74.46	26	75.75	73.90	-9	2,342	-0.38%
2023/06/06	5	74.90	3	74.03	74.80	2	2,299	0.09%
2023/06/05	43	75.02	38	74.55	73.50	5	2,270	0.22%
2023/06/02	42	72.74	15	71.69	72.10	27	2,194	1.23%
2023/06/01	52.1	69.56	88	69.36	71.20	-35.9	2,098	-1.71%
2023/05/31	61	65.96	27	66.01	66.80	34	1,853	1.83%
2023/05/30	1	61.30	0	0.00	60.80	1	1,718	0.06%
2023/05/26	4	60.60	38	61.42	60.50	-34	1,706	-1.99%
2023/05/25	7	63.69	2	63.00	62.80	5	1,688	0.30%
2023/05/24	1	61.70	27	61.32	61.50	-26	1,696	-1.53%
2023/05/23	33	62.58	0	0.00	62.20	33	1,718	1.92%
2023/05/22	6	62.07	1	62.20	61.70	5	1,711	0.29%
2023/05/19	2	61.50	0	0.00	61.40	2	1,707	0.12%
2023/05/18	14	62.73	7	62.63	62.70	7	1,691	0.41%
2023/05/17	6	61.65	4	61.20	62.50	2	1,671	0.12%
2023/05/16	2	60.30	78	60.09	59.70	-76	1,683	-4.51%
2023/05/15	3	60.30	13	60.55	59.00	-10	1,693	-0.59%
2023/05/12	10	60.86	2	59.60	61.10	8	1,685	0.47%
2023/05/11	22	59.76	26	60.32	59.80	-4	1,682	-0.24%
2023/05/10	2	59.45	0	0.00	60.40	2	1,670	0.12%
2023/05/09	10	60.30	31	58.47	58.50	-21	1,676	-1.25%
2023/05/08	3	61.73	24	61.52	61.20	-21	1,659	-1.27%
2023/05/05	26	62.30	36	62.81	61.60	-10	1,650	-0.61%
2023/05/04	38	65.79	25	64.46	65.80	13	1,588	0.82%
2023/05/03	2	64.20	4	64.18	63.90	-2	1,537	-0.13%
2023/05/02	3	62.83	36	62.95	62.60	-33	1,500	-2.20%
2023/04/28	45	62.80	44	61.62	62.90	1	1,489	0.07%
2023/04/27	68	59.88	0	0.00	61.10	68	1,456	4.67%
2023/04/26	2	59.60	1	59.60	59.60	1	1,445	0.07%
2023/04/25	8	59.26	11	60.22	58.30	-3	1,437	-0.21%
2023/04/24	7	60.29	7	60.53	60.80	0	1,414	0.00%
2023/04/21	11	59.72	1	59.30	59.30	10	1,413	0.71%
2023/04/20	52	64.13	27	65.15	62.40	25	1,367	1.83%
2023/04/18	5	65.30	2	64.35	63.10	3	1,277	0.23%
2023/04/17	4	66.25	2	67.50	66.00	2	1,249	0.16%
2023/04/14	0	66.00	39	66.50	66.20	-39	1,228	-3.17%
2023/04/13	99	65.78	15	65.20	66.00	84	1,190	7.06%
2023/04/12	44	62.65	3	62.83	63.00	41	1,118	3.67%
2023/04/11	1	56.90	0	0.00	57.30	1	1,054	0.09%
2023/04/10	0	56.50	2	56.00	56.40	-2	1,057	-0.19%
2023/04/07	0	55.90	0	0.00	55.80	0	1,096	0.00%
2023/03/29	1	53.80	1	53.80	53.70	0	1,311	0.00%
2023/03/28	0	52.72	0	0.00	53.20	0	1,389	0.00%
2023/03/27	2	54.80	0	0.00	53.80	2	1,477	0.14%
2023/03/22	0	0.00	20	54.00	53.80	-20	1,713	-1.17%
2023/03/21	0	0.00	28	53.00	53.10	-28	1,761	-1.59%
2023/03/16	20	50.80	0	0.00	50.30	20	1,776	1.13%
2023/03/15	0	0.00	32	52.05	52.30	-32	1,762	-1.82%
2023/03/14	8	52.56	0	0.00	52.60	8	1,742	0.46%
2023/03/13	0	0.00	29	51.03	51.80	-29	1,703	-1.70%
2023/03/10	2	51.85	2	50.60	49.65	0	1,677	0.00%
2023/02/22	31	50.32	1	51.00	48.45	30	1,649	1.82%
2023/02/21	30	51.00	0	0.00	51.40	30	1,622	1.85%
2023/02/20	0	48.80	0	0.00	48.30	0	1,599	0.00%
2023/02/13	3	48.48	0	0.00	49.40	3	1,560	0.19%
2023/02/08	0	0.00	4	48.30	48.30	-4	1,525	-0.26%
2023/02/07	0	0.00	1	48.60	48.65	-1	1,517	-0.07%
2023/02/06	4	49.26	5	47.90	49.05	-1	1,498	-0.07%
2023/02/03	4	47.41	0	0.00	46.85	4	1,472	0.27%
2023/02/02	1	48.25	0	0.00	48.25	1	1,459	0.07%
2023/01/11	5	44.70	15	45.20	44.70	-10	1,393	-0.72%
2023/01/10	0	0.00	6	46.60	46.80	-6	1,364	-0.44%
2023/01/03	4	47.95	6	47.38	47.95	-2	1,307	-0.15%
2022/12/30	20	47.80	21	48.75	47.80	-1	1,298	-0.08%
2022/12/29	5	48.56	4	46.70	48.75	1	1,281	0.08%
2022/12/28	2	46.80	0	0.00	46.45	2	1,253	0.16%
2022/12/27	1	48.60	1	49.35	46.80	0	1,232	0.00%
2022/12/26	22	52.70	72	51.81	49.70	-50	1,178	-4.24%
2022/12/23	2	50.90	0	0.00	50.60	2	1,039	0.19%
2022/12/22	27	49.25	52	48.82	49.30	-25	996	-2.51%
2022/12/20	58	47.30	59	51.95	48.90	-1	920	-0.11%
2022/12/19	219	51.60	1	51.90	52.00	218	839	25.97%	大買/鉅額交易
2022/12/16	2	50.00	6	49.34	49.55	-4	739	-0.54%
2022/12/15	81	48.53	63	47.94	48.70	18	670	2.69%
2022/12/14	15	48.32	22	46.98	48.85	-7	599	-1.17%
2022/12/13	105	44.41	4	42.64	44.90	101	461	21.90%	大買/鉅額交易
2022/12/12	117	40.87	2	40.70	40.85	115	378	30.38%	大買/鉅額交易
2022/12/07	0	0.00	2	39.00	38.45	-2	337	-0.59%
2022/12/01	4	37.95	0	0.00	37.95	4	318	1.26%
2022/11/21	0	0.00	17	36.54	36.40	-17	393	-4.32%
2022/11/18	2	36.93	0	0.00	36.80	2	387	0.52%
2022/11/17	4	35.88	0	0.00	37.25	4	376	1.06%
2022/11/16	3	34.52	0	0.00	35.50	3	348	0.86%
2022/11/15	6	34.04	0.1	34.35	33.90	5.9	342	1.73%
2022/11/14	2	34.53	0	0.00	34.60	2	339	0.59%
2022/09/29	0	0.00	12	30.50	30.30	-12	381	-3.15%
2022/09/28	0	0.00	5	30.05	30.00	-5	380	-1.32%
2022/09/06	0	0.00	1	32.20	32.10	-1	336	-0.30%
2022/09/05	1	34.60	0	0.00	32.85	1	326	0.31%
2022/09/02	2	32.80	2	32.80	32.55	0	300	0.00%
2022/09/01	0	0.00	148	33.38	32.90	-148	289	-51.20%	大賣/鉅額交易
2022/08/31	148	33.80	1	33.80	33.80	147	220	66.71%	大買/鉅額交易
2022/08/04	0	0.00	3	31.20	31.20	-3	146	-2.04%
2022/07/25	0	0.00	1	29.20	29.15	-1	106	-0.94%
2022/07/22	1	29.40	0	0.00	29.50	1	114	0.87%
2022/07/14	0	29.20	0	0.00	29.00	0	113	0.00%
2022/07/04	3	27.55	0	0.00	27.55	3	89	3.34%
2022/06/15	10	28.14	0	0.00	28.50	10	86	11.61%
2022/05/09	0	29.10	0	0.00	29.00	0	83	0.04%
2022/05/06	0	29.50	0	0.00	29.60	0	83	0.00%
2022/04/25	2	29.65	2	29.65	29.10	0	65	0.00%
2022/04/20	0	29.25	0	0.00	29.20	0	58	0.00%
2022/04/19	0	29.68	0	0.00	29.20	0	58	0.01%
2022/04/12	0	30.20	0	0.00	29.30	0	58	0.01%
2022/03/28	0	29.80	0	0.00	29.65	0	77	0.04%
2022/03/18	0	30.00	0	0.00	29.35	0	82	0.00%
2022/03/15	0	29.50	0	0.00	29.25	0	86	0.00%
2022/03/08	0	29.05	0	0.00	28.80	0	91	0.00%
2022/03/07	0	29.43	0	0.00	29.00	0	91	0.00%
2022/03/04	0	0.00	8	29.34	29.50	-8	90	-8.81%
2022/03/03	0	29.80	0	0.00	29.70	0	91	0.00%
2022/02/21	0	30.90	0	0.00	29.95	0	102	0.00%
2022/02/18	0	30.20	0	0.00	29.95	0	106	0.00%
2022/01/04	1	31.90	0	0.00	32.10	1	134	0.75%
2021/12/30	0	0.00	1	31.40	31.50	-1	128	-0.78%
2021/12/16	0	0.00	7	29.21	29.40	-7	117	-5.94%
2021/12/10	11	29.48	3	29.60	29.40	8	120	6.65%
2021/12/03	10	29.65	10	29.65	29.55	0	117	0.00%
2021/12/01	0	0.00	66	29.58	29.80	-66	115	-57.33%
2021/11/23	1	30.05	0	0.00	30.05	1	110	0.91%
2021/11/18	0	0.00	57	29.89	29.85	-57	105	-53.97%
2021/10/29	0	0.00	6	29.35	29.40	-6	86	-6.93%
2021/10/01	0	0.00	42	30.67	30.80	-42	110	-38.10%
2021/09/30	0	0.00	41	30.05	31.00	-41	108	-37.63%
2021/07/22	0	0.00	0.6	33.80	34.05	-0.6	148	-0.41%
2021/06/01	0	0.00	0.3	34.20	34.50	-0.3	217	-0.15%
2021/05/05	0	0.00	0.3	33.90	34.00	-0.3	203	-0.15%
2021/05/04	0	0.00	1	34.70	33.75	-1	203	-0.49%
2021/04/22	0	0.00	0.2	36.80	36.25	-0.2	183	-0.11%
2021/04/19	0	0.00	82	36.49	36.65	-82	171	-47.72%
2021/04/15	0	0.00	1	36.05	36.10	-1	166	-0.60%
2021/04/13	0	0.00	16	36.79	36.65	-16	162	-9.83%
2021/04/12	6	37.75	62	37.52	37.80	-56	151	-36.85%
2021/04/08	0	34.30	0	0.00	34.50	0	128	0.00%
2021/04/01	0.1	33.80	40	33.62	34.05	-39.9	123	-32.34%
2021/03/31	0	33.90	0	0.00	33.00	0	116	0.00%
2021/03/29	0	33.80	0	0.00	33.00	0	120	0.00%
2021/03/25	0	0.00	2	33.00	32.85	-2	130	-1.53%
2021/03/22	0	0.00	1	33.00	32.70	-1	135	-0.74%
2021/03/18	0	33.00	0	0.00	33.05	0	146	0.00%
2021/03/15	0	33.95	0	0.00	33.00	0	146	0.00%
2021/03/12	0	34.00	1	33.00	33.00	-1	146	-0.68%
2021/03/10	0	34.58	0	0.00	33.00	0	149	0.00%
2021/03/09	0.1	33.05	0	0.00	32.90	0.1	148	0.09%
2021/03/03	0.1	33.30	0	0.00	33.20	0.1	151	0.07%
2021/03/02	2	33.45	2	33.45	33.30	0	150	0.00%
2021/02/26	0	33.63	0	0.00	33.35	0	152	0.00%
2021/02/25	0	33.45	0	0.00	33.55	0	152	0.00%
2021/02/24	0	33.85	0	0.00	33.70	0	154	0.00%
2021/02/03	0.1	32.00	0	0.00	31.80	0.1	152	0.08%
2021/02/01	0	32.95	0	0.00	31.95	0	153	0.00%
2021/01/28	0	35.90	0	0.00	32.65	0	151	0.00%
2021/01/27	0.1	33.30	0	0.00	33.00	0.1	149	0.09%
2021/01/25	0.1	33.30	0	0.00	33.20	0.1	152	0.09%
2021/01/22	0	32.90	0	0.00	32.95	0	152	0.00%
2021/01/21	0.1	33.00	0	0.00	33.05	0.1	150	0.09%
2021/01/18	0.1	34.10	0	0.00	34.20	0.1	145	0.08%
2021/01/13	0	36.15	0	0.00	35.60	0	142	0.00%
2021/01/12	0.1	35.85	0	0.00	35.75	0.1	141	0.08%
2021/01/11	0.2	36.00	0	0.00	36.00	0.2	140	0.11%
2021/01/08	0.1	35.80	0	0.00	35.80	0.1	138	0.08%
2021/01/07	0.2	36.60	0	0.00	36.10	0.2	139	0.16%
2021/01/06	0.1	36.40	0	0.00	36.10	0.1	136	0.07%
2021/01/05	0	37.05	0	0.00	36.70	0	133	0.00%
2021/01/04	0.1	36.95	0	0.00	36.95	0.1	133	0.08%
2020/12/30	0.1	37.00	0	0.00	37.00	0.1	131	0.07%
2020/12/29	0.1	36.90	0	0.00	37.00	0.1	130	0.08%
2020/12/22	5	37.95	0	0.00	37.60	5	118	4.21%
2020/12/21	0.1	37.90	0	0.00	37.90	0.1	111	0.08%
2020/12/15	1.1	35.80	0	0.00	35.75	1.1	97	1.13%
2020/12/11	0.1	35.50	0	0.00	35.50	0.1	85	0.12%
2020/12/09	1	35.60	0	0.00	35.80	1	84	1.19%
2020/11/27	0.1	35.50	0	0.00	35.70	0.1	77	0.10%
2020/11/19	1	35.30	0	0.00	35.20	1	85	1.16%
2020/11/16	0.1	34.00	0	0.00	34.10	0.1	92	0.09%
2020/11/13	0.1	33.85	0	0.00	34.05	0.1	92	0.10%
2020/11/06	0.1	33.20	0	0.00	33.30	0.1	91	0.08%
2020/10/29	0.1	33.20	0	0.00	33.40	0.1	93	0.07%
2020/10/28	0	0.00	2	33.80	33.50	-2	94	-2.11%
2020/10/22	2	33.95	2	33.95	33.95	0	97	0.00%
2020/10/21	0.1	34.10	0	0.00	34.10	0.1	100	0.08%
2020/10/12	0	0.00	4	33.60	33.55	-4	110	-3.62%
2020/09/24	3	33.70	1	33.60	33.70	2	149	1.34%
2020/09/16	0	0.00	0.2	34.00	34.00	-0.2	216	-0.08%
2020/09/11	0	0.00	3	34.05	34.00	-3	261	-1.15%
2020/09/10	0	0.00	5	34.35	34.35	-5	265	-1.88%
2020/08/28	0.1	35.35	0	0.00	35.40	0.1	279	0.03%
2020/08/27	0.1	35.35	0	0.00	35.40	0.1	280	0.02%
2020/08/17	0.1	33.75	0	0.00	33.70	0.1	281	0.03%
2020/08/07	0	0.00	5	33.65	33.80	-5	315	-1.59%
2020/08/05	5	34.10	0	0.00	34.10	5	316	1.58%
2020/07/31	1	34.25	0	0.00	34.10	1	335	0.30%
2020/07/13	0	0.00	4	37.76	37.30	-4	343	-1.16%
2020/07/10	3	37.53	0	0.00	37.50	3	342	0.87%
2020/07/09	1.1	38.67	0	0.00	38.35	1.1	336	0.31%
2020/07/08	0	0.00	1	37.35	37.55	-1	329	-0.30%
2020/07/02	0	0.00	1	37.85	37.40	-1	315	-0.32%
2020/07/01	5	37.09	0	0.00	37.05	5	313	1.59%
2020/06/29	1	37.60	0	0.00	37.90	1	310	0.32%
2020/06/23	9	40.01	64	39.75	39.00	-55	301	-18.23%
2020/06/22	64	38.85	160	38.47	38.85	-96	255	-37.61%	大賣/
2020/06/17	10	35.32	0	0.00	35.10	10	215	4.63%
2020/06/10	3	35.75	7	35.83	35.50	-4	246	-1.62%
2020/06/03	10	35.00	10	35.00	34.60	0	256	0.00%
2020/05/26	0	0.00	1	37.45	36.75	-1	250	-0.40%
2020/05/25	0	0.00	6	37.03	37.30	-6	243	-2.46%
2020/05/22	2	35.20	10	35.40	35.10	-8	233	-3.42%
2020/05/21	15	36.47	0	0.00	35.60	15	229	6.52%
2020/05/19	0	34.60	0	0.00	34.60	0	209	0.02%
2020/04/17	0	0.00	0.7	31.80	32.00	-0.7	152	-0.44%
2020/04/14	0	0.00	0	31.00	30.70	0	148	0.00%
2020/04/10	0.1	30.40	0	0.00	30.15	0.1	149	0.09%
2020/04/01	0	0.00	31	29.39	29.65	-31	145	-21.26%
2020/03/16	0	29.00	0	0.00	28.75	0	114	0.00%
2020/03/10	0	0.00	1	36.30	36.40	-1	91	-1.09%
2020/03/09	0	37.60	0	0.00	37.10	0	89	0.04%
2020/03/06	0	0.00	5	38.87	39.50	-5	87	-5.71%
2020/02/20	0	0.00	2	39.80	39.75	-2	88	-2.25%
2020/02/17	0	40.00	0	0.00	39.95	0	93	0.04%
2020/02/07	0	0.00	1	39.95	40.00	-1	100	-1.00%
2020/02/04	0	0.00	45	39.32	39.70	-45	104	-43.10%
2020/02/03	0	0.00	55	39.12	38.95	-55	103	-53.25%
2020/01/09	1	42.75	0	0.00	42.50	1	103	0.97%
2019/12/31	2	44.35	0	0.00	44.40	2	106	1.87%
2019/12/12	0	0.00	13	44.12	44.20	-13	111	-11.67%
2019/12/06	0	0.00	0.1	45.00	45.05	-0.1	107	-0.09%
2019/11/15	0	0.00	0.1	46.00	46.00	-0.1	124	-0.07%
2019/11/01	3	46.55	0	0.00	46.70	3	112	2.66%
2019/10/14	1	45.60	0	0.00	45.45	1	136	0.73%
2019/09/12	13	46.90	1	47.00	47.00	12	147	8.13%
2019/09/10	30	47.45	0	0.00	47.35	30	146	20.50%
2019/09/06	26	47.78	1	47.45	47.20	25	145	17.24%
2019/09/05	44	47.96	0	0.00	48.00	44	143	30.72%
2019/09/03	1	48.35	0	0.00	47.65	1	141	0.71%
2019/08/30	2	47.60	2	47.60	48.00	0	136	0.00%
2019/08/29	1	48.40	0	0.00	47.60	1	133	0.75%
2019/08/26	0	0.00	3	46.15	45.85	-3	125	-2.39%
2019/08/23	3	45.63	0	0.00	46.40	3	121	2.46%
2019/08/22	0	0.00	1	45.70	46.00	-1	121	-0.82%
2019/08/02	0	0.00	1	46.05	46.00	-1	134	-0.74%
2019/07/26	1	48.50	0	0.00	48.10	1	136	0.74%
2019/07/25	0	0.00	1	48.95	48.60	-1	133	-0.75%
2019/07/24	0	0.00	1	48.15	48.30	-1	122	-0.82%
2019/07/19	0	0.00	1	45.75	45.70	-1	117	-0.85%
2019/07/18	1	45.85	0	0.00	45.75	1	118	0.85%
2019/07/11	1	47.75	0	0.00	47.70	1	124	0.80%
2019/07/02	3	47.68	0	0.00	47.50	3	162	1.84%
2019/06/14	1	45.90	0	0.00	45.95	1	271	0.37%
2019/06/05	0	0.00	1	45.55	45.50	-1	341	-0.29%
2019/05/16	1	47.70	0	0.00	47.90	1	365	0.27%
2019/04/29	0	0.00	1	46.85	46.45	-1	365	-0.27%
2019/04/22	1	48.55	0	0.00	48.10	1	360	0.28%
2019/04/19	2	48.48	2	48.40	48.60	0	356	0.00%
2019/04/12	1	50.20	0	0.00	50.20	1	353	0.28%
2019/04/11	0	0.00	2	51.70	51.00	-2	358	-0.56%
2019/04/10	0	0.00	17	52.52	52.60	-17	348	-4.87%
2019/04/09	22	52.21	0	0.00	53.00	22	343	6.41%
2019/03/28	1	50.90	1	51.40	51.30	0	306	0.00%
2019/03/27	46	49.59	1	49.20	51.70	45	276	16.27%
2019/03/26	0	0.00	2	48.40	48.30	-2	247	-0.81%
2019/03/25	0	0.00	3	47.95	47.95	-3	249	-1.20%
2019/03/22	0	0.00	0.1	48.20	47.90	-0.1	250	-0.03%
2019/03/20	5	47.85	1	47.80	47.80	4	260	1.53%
2019/03/19	0	0.00	1	48.80	48.80	-1	259	-0.39%
2019/03/18	0	0.00	2.4	47.60	47.60	-2.4	256	-0.95%
2019/03/15	0	0.00	4	48.68	49.05	-4	252	-1.58%
2019/03/14	4	49.50	0	0.00	49.10	4	247	1.61%
2019/03/13	67	48.39	0	0.00	48.15	67	235	28.50%
2019/03/12	0	0.00	3	47.27	47.40	-3	223	-1.34%
2019/03/11	4	48.15	1	48.70	47.50	3	218	1.37%
2019/03/08	40	45.47	0	0.00	46.00	40	198	20.14%
2019/02/26	0	0.00	5	43.90	44.20	-5	186	-2.68%
2019/02/14	0	0.00	1	45.55	45.75	-1	195	-0.51%
2019/02/11	3	43.93	0	0.00	44.00	3	194	1.55%
2019/01/30	2	43.80	0	0.00	43.70	2	193	1.04%
2019/01/16	0	0.00	4	46.30	46.25	-4	193	-2.06%
2019/01/11	0	0.00	0.2	46.80	46.80	-0.2	192	-0.11%
2019/01/07	15	48.06	1	48.35	48.00	14	191	7.29%
2019/01/04	5	47.76	1	47.50	47.50	4	192	2.08%
2019/01/03	1	47.25	0	0.00	47.35	1	198	0.50%
2018/12/28	0	0.00	2	44.68	44.90	-2	189	-1.06%
2018/12/27	0	0.00	2	44.38	44.30	-2	194	-1.03%
2018/12/22	4	44.55	0	0.00	44.55	4	199	2.01%
2018/12/19	0	0.00	1	44.50	44.05	-1	198	-0.50%
2018/12/17	1	46.20	0	0.00	45.80	1	196	0.51%
2018/12/11	0.1	42.40	0	0.00	42.70	0.1	196	0.03%
2018/12/07	3	42.50	3	42.50	42.30	0	205	0.00%
2018/12/06	1	42.60	0	0.00	42.30	1	221	0.45%
2018/11/30	10	40.82	10	40.82	41.50	0	260	0.00%
2018/11/14	2	40.75	2	40.53	40.75	0	308	0.00%
2018/11/13	1.1	39.73	1	40.60	40.40	0.1	311	0.02%
2018/10/29	0	0.00	1	36.00	36.20	-1	337	-0.30%
2018/10/25	0	0.00	1	37.20	37.20	-1	340	-0.29%
2018/10/16	0	0.00	11	36.75	37.95	-11	359	-3.06%
2018/10/12	0	0.00	1	35.60	37.25	-1	361	-0.28%
2018/09/12	0.1	40.90	5	40.00	40.00	-4.9	339	-1.45%
2018/09/06	0	0.00	1	46.75	45.60	-1	295	-0.34%
2018/08/30	0.1	49.00	0	0.00	48.75	0.1	301	0.02%
2018/08/29	0.1	48.95	0	0.00	48.60	0.1	306	0.02%
2018/08/27	1	47.85	0	0.00	48.00	1	312	0.32%
2018/08/22	0	0.00	6	50.00	49.85	-6	303	-1.98%
2018/08/21	0	0.00	9.6	51.26	51.30	-9.6	304	-3.16%
2018/08/16	0	0.00	2	52.10	52.40	-2	301	-0.66%
2018/08/14	0	0.00	1	52.20	52.60	-1	301	-0.33%
2018/08/13	191	52.23	0	0.00	52.60	191	298	64.06%	大買/鉅額交易
2018/08/09	0	0.00	3.3	54.26	54.20	-3.3	292	-1.11%
2018/07/27	0	0.00	1	56.30	55.70	-1	347	-0.29%
2018/07/26	0	0.00	0	54.90	54.80	0	348	-0.01%
2018/07/23	0	0.00	1	56.20	55.50	-1	358	-0.28%
2018/07/19	1	58.00	0	0.00	57.30	1	387	0.26%
2018/07/18	1	57.90	0	0.00	57.10	1	414	0.24%
2018/07/16	0	0.00	3	57.60	57.60	-3	494	-0.61%
2018/07/10	0	0.00	20	56.03	56.10	-20	603	-3.32%
2018/07/04	0	0.00	1	59.50	59.20	-1	663	-0.15%
2018/07/03	0.1	59.60	5	60.10	59.60	-4.9	679	-0.73%
2018/06/29	0	0.00	1	60.10	60.00	-1	726	-0.14%
2018/06/27	1	60.30	0	0.00	59.90	1	785	0.13%
2018/06/26	0	0.00	3	60.50	60.10	-3	864	-0.35%
2018/06/25	3.1	61.49	0	0.00	61.00	3.1	892	0.34%
2018/06/20	0.1	60.80	1	60.80	60.50	-0.9	921	-0.10%
2018/06/14	0	0.00	10	60.84	60.50	-10	934	-1.07%
2018/06/13	3	61.57	0	0.00	60.90	3	937	0.32%
2018/06/12	4	61.80	0	0.00	61.40	4	938	0.43%
2018/06/11	2	62.00	0	0.00	61.00	2	944	0.21%
2018/06/07	0	0.00	1	61.00	60.60	-1	968	-0.10%
2018/06/06	0	0.00	9	60.72	61.10	-9	971	-0.93%
2018/06/05	0	0.00	15	61.13	61.00	-15	969	-1.55%
2018/06/04	17	61.69	11	61.46	61.50	6	977	0.61%
2018/06/01	11	61.53	8	60.90	61.20	3	985	0.30%
2018/05/31	11	60.66	3	60.20	60.60	8	986	0.81%
2018/05/30	3	60.20	0	0.00	59.90	3	983	0.31%
2018/05/29	0	0.00	88	60.05	60.20	-88	979	-8.98%
2018/05/28	4	61.20	7	61.00	60.90	-3	967	-0.31%
2018/05/25	20	61.62	17	61.48	61.40	3	964	0.31%
2018/05/24	20	62.08	15	61.85	61.90	5	964	0.52%
2018/05/23	12	61.90	0	0.00	61.60	12	964	1.24%
2018/05/21	0	0.00	2	62.25	62.10	-2	970	-0.21%
2018/05/18	10	62.04	0	0.00	61.80	10	973	1.03%
2018/05/17	9	61.67	1	61.60	61.70	8	976	0.82%
2018/05/15	0	0.00	1	63.00	62.80	-1	974	-0.10%
2018/05/14	0	0.00	2	63.60	63.30	-2	984	-0.20%
2018/05/11	4	65.03	22	65.06	63.80	-18	981	-1.83%
2018/05/10	23	64.80	0	0.00	64.80	23	968	2.37%
2018/05/09	0	0.00	4	63.30	63.90	-4	963	-0.42%
2018/05/08	3	64.50	0	0.00	63.90	3	958	0.31%
2018/05/07	15	64.20	0	0.00	63.80	15	958	1.57%
2018/05/04	0	0.00	6	63.37	64.30	-6	959	-0.63%
2018/05/03	4	65.25	0	0.00	64.80	4	952	0.42%
2018/05/02	0	0.00	1	65.60	65.20	-1	951	-0.11%
2018/04/30	2	65.20	0	0.00	65.40	2	962	0.21%
2018/04/27	0	0.00	3	65.60	65.00	-3	978	-0.31%
2018/04/26	4	68.70	12	68.14	65.10	-8	978	-0.82%
2018/04/25	3	68.00	8	68.26	68.20	-5	966	-0.52%
2018/04/24	6	68.20	51	69.75	67.80	-45	956	-4.70%
2018/04/23	61	71.55	16	70.48	70.90	45	933	4.82%
2018/04/20	16	69.79	82.4	70.23	69.80	-66.4	895	-7.41%
2018/04/19	83	71.11	43.3	70.57	70.80	39.8	893	4.45%
2018/04/18	14	68.52	29	67.30	68.80	-15	831	-1.80%
2018/04/17	34	67.92	11	67.58	67.20	23	818	2.81%
2018/04/16	2	67.60	0	0.00	67.00	2	804	0.25%
2018/04/13	3	68.10	24	68.54	67.60	-21	797	-2.63%
2018/04/12	13	70.15	28	69.95	68.60	-15	789	-1.90%
2018/04/11	36	68.79	1	69.40	69.50	35	773	4.53%
2018/04/10	2	68.20	5	68.20	67.60	-3	758	-0.40%
2018/04/09	15	67.57	0	0.00	69.00	15	748	2.00%
2018/04/03	17	67.70	0	0.00	67.60	17	731	2.32%
2018/04/02	2	70.15	2	69.35	68.50	0	722	0.00%
2018/03/31	1	68.20	7	68.19	68.10	-6	691	-0.87%
2018/03/30	2	68.55	2	68.35	68.60	0	679	0.00%
2018/03/29	10	67.64	8	67.51	68.20	2	640	0.31%
2018/03/28	0	0.00	8	65.48	66.10	-8	558	-1.43%
2018/03/27	2	65.40	1	65.50	63.90	1	530	0.19%
2018/03/26	0	0.00	24	64.00	64.00	-24	512	-4.68%
2018/03/21	2	65.00	2	65.50	65.20	0	500	0.00%
2018/03/20	8	65.48	0	0.00	65.40	8	504	1.59%
2018/03/19	1	65.70	0	0.00	65.90	1	507	0.20%
2018/03/15	0	65.60	0	0.00	65.70	0	507	0.00%
2018/03/14	13	65.79	3	65.87	65.80	10	502	1.99%
2018/03/13	1	64.40	1	64.20	64.20	0	475	0.00%
2018/03/12	6	63.97	0	0.00	63.70	6	478	1.25%
2018/03/09	10	64.24	1	64.50	64.50	9	480	1.87%
2018/03/08	1	64.60	1	65.30	64.40	0	481	0.00%
2018/03/07	0.8	64.00	0	0.00	64.00	0.8	473	0.17%
2018/02/27	2	62.60	2	62.60	62.00	0	488	0.00%
2018/02/23	1	63.00	0	0.00	62.90	1	494	0.20%
2018/02/08	0	0.00	2	62.20	61.60	-2	500	-0.40%
2018/01/31	0	0.00	4	62.35	62.80	-4	553	-0.72%
2018/01/29	0	0.00	2	64.60	63.60	-2	584	-0.34%
2018/01/26	2	64.50	0	0.00	64.30	2	583	0.34%
2018/01/25	2	64.50	0	0.00	64.30	2	585	0.34%
2018/01/24	8	64.88	5	64.50	64.50	3	583	0.51%
2018/01/23	1	65.00	1	64.20	64.70	0	572	0.00%
2018/01/22	1	64.00	1	63.60	63.50	0	556	0.00%
2018/01/17	1	64.10	0	0.00	63.90	1	561	0.18%
2018/01/15	3	64.05	7	65.20	65.10	-4	563	-0.70%
2018/01/12	0	0.00	2	62.05	61.80	-2	542	-0.37%
2018/01/10	5	62.40	0	0.00	61.90	5	553	0.90%
2018/01/08	0	0.00	5	62.50	62.10	-5	561	-0.89%
2018/01/05	1.1	63.00	0.1	63.00	62.70	1	566	0.17%
2018/01/04	1	63.30	0	0.00	63.50	1	567	0.18%