承業醫 (4164)-中國信託券商分點個股進出

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
▲0.20
漲幅
+0.49%
成交量
115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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/03	3.1	41.38	0	0.00	41.35	3.1	354	0.86%
2024/12/02	0	42.45	0	0.00	41.15	0	355	0.01%
2024/11/29	0	0.00	1	41.15	41.00	-1	352	-0.28%
2024/11/28	0.1	40.80	0	0.00	40.70	0.1	354	0.01%
2024/11/22	0.1	39.95	0	0.00	39.90	0.1	339	0.02%
2024/11/20	0.9	39.70	0	0.00	39.90	0.9	337	0.25%
2024/11/19	0	0.00	1	40.00	40.00	-1	336	-0.30%
2024/11/18	0.2	39.50	0	0.00	39.80	0.2	336	0.06%
2024/11/15	0.2	39.70	0	0.00	39.55	0.2	333	0.06%
2024/11/14	0.2	39.60	0	0.00	39.75	0.2	332	0.06%
2024/11/13	0.2	40.10	1	40.15	39.75	-0.8	328	-0.24%
2024/11/12	4.6	40.19	15	40.23	40.25	-10.4	327	-3.18%
2024/11/11	1	42.34	2	42.20	42.45	-1	318	-0.30%
2024/11/08	1.1	43.26	0	0.00	42.10	1.1	320	0.35%
2024/11/07	0	42.35	1	43.50	43.30	-1	322	-0.30%
2024/11/06	4.2	41.98	0	0.00	41.85	4.2	321	1.31%
2024/11/05	4	42.35	1	42.35	42.05	3	325	0.93%
2024/11/04	3.1	42.01	2	42.25	41.95	1.1	340	0.31%
2024/11/01	2	41.62	0	41.65	42.00	2	358	0.56%
2024/10/30	1	42.09	0	0.00	41.60	1	360	0.28%
2024/10/29	24.3	42.30	1	42.10	42.10	23.3	360	6.45%
2024/10/28	0.3	42.89	0	0.00	42.65	0.3	359	0.08%
2024/10/25	0.4	43.95	1	43.15	43.00	-0.6	371	-0.16%
2024/10/24	0.5	44.41	3	44.30	44.15	-2.5	364	-0.68%
2024/10/23	3.2	44.63	33	44.90	44.95	-29.8	359	-8.29%
2024/10/22	1.3	45.42	0	0.00	44.85	1.3	358	0.36%
2024/10/21	0.2	45.30	0	0.00	45.90	0.2	368	0.05%
2024/10/18	0.1	45.55	0	0.00	45.35	0.1	376	0.03%
2024/10/16	0	0.00	70	46.14	47.85	-70	375	-18.64%
2024/10/15	3.1	46.10	0	0.00	45.35	3.1	361	0.85%
2024/10/14	2	47.30	60	45.98	46.00	-58	375	-15.44%
2024/10/11	0	45.90	0	0.00	44.70	0	377	0.01%
2024/10/09	2	46.16	4	46.18	46.10	-2	380	-0.52%
2024/10/08	7	45.92	3	45.95	46.00	4	383	1.05%
2024/10/07	1.1	46.97	30	46.50	47.25	-28.9	383	-7.55%
2024/10/04	7.1	43.21	0	0.00	43.90	7.1	366	1.93%
2024/10/01	3.1	43.68	0	0.00	43.65	3.1	369	0.83%
2024/09/26	1	43.17	0	0.00	43.05	1	373	0.27%
2024/09/25	0.1	43.50	0	0.00	43.05	0.1	376	0.02%
2024/09/24	0.1	43.05	0	0.00	42.90	0.1	381	0.02%
2024/09/23	0	0.00	6	43.15	43.20	-6	385	-1.56%
2024/09/20	3	43.40	0	0.00	43.35	3	392	0.77%
2024/09/19	0.1	43.90	0	0.00	42.85	0.1	397	0.01%
2024/09/10	0	43.65	0	0.00	42.60	0	499	0.00%
2024/09/09	0.1	41.10	0	0.00	43.20	0.1	502	0.01%
2024/09/06	0	41.80	0	0.00	41.60	0	503	0.00%
2024/09/05	4	42.46	0	0.00	41.85	4	508	0.79%
2024/09/04	8	42.51	0	0.00	42.10	8	511	1.57%
2024/09/03	3	45.17	0	0.00	44.70	3	512	0.59%
2024/09/02	0.1	46.80	0	0.00	45.25	0.1	522	0.02%
2024/08/29	0	0.00	0.1	44.40	44.35	-0.1	534	-0.01%
2024/08/28	0	44.85	0	0.00	44.45	0	537	0.00%
2024/08/27	0.2	45.10	0	0.00	44.60	0.2	539	0.03%
2024/08/26	0.4	44.97	0	0.00	44.80	0.4	543	0.07%
2024/08/23	1	44.25	0	0.00	44.50	1	551	0.18%
2024/08/19	5	44.00	0	0.00	44.00	5	566	0.88%
2024/08/16	0	0.00	14	43.96	43.95	-14	567	-2.47%
2024/08/15	0	0.00	10	44.10	44.05	-10	570	-1.75%
2024/08/14	0	0.00	16	44.31	44.10	-16	574	-2.79%
2024/08/09	50	42.70	0	0.00	43.00	50	578	8.64%
2024/08/08	1	41.00	0	0.00	41.70	1	576	0.17%
2024/08/06	8	40.40	2	41.00	41.70	6	574	1.04%
2024/08/05	12	41.90	3	42.42	41.80	9	564	1.59%
2024/08/02	3.5	46.60	0.1	48.20	46.05	3.4	551	0.62%
2024/08/01	3.1	47.20	0	0.00	47.50	3.1	554	0.55%
2024/07/31	0	0.00	4	46.75	46.90	-4	564	-0.71%
2024/07/30	2	46.00	0	0.00	46.20	2	597	0.33%
2024/07/26	0.2	47.25	0	0.00	47.25	0.2	587	0.03%
2024/07/22	4	47.99	1	48.85	47.40	3	588	0.51%
2024/07/19	1	47.27	0	0.00	47.05	1	576	0.18%
2024/07/18	0	49.00	0	0.00	48.80	0	568	0.00%
2024/07/17	0	0.00	1	49.70	49.55	-1	564	-0.18%
2024/07/16	0.2	48.85	0	0.00	49.00	0.2	564	0.04%
2024/07/15	0	0.00	128	48.07	48.25	-128	575	-22.22%	大賣/鉅額交易
2024/07/12	2	49.38	0	0.00	49.30	2	563	0.36%
2024/07/10	26	50.96	0	0.00	50.90	26	567	4.58%
2024/07/09	1	52.80	0	0.00	52.10	1	571	0.17%
2024/07/08	0	0.00	4	52.38	52.60	-4	572	-0.70%
2024/07/05	0	0.00	0.1	52.50	52.30	-0.1	585	-0.02%
2024/07/04	3	52.67	0	0.00	52.40	3	598	0.50%
2024/07/03	3	52.80	0	0.00	52.60	3	606	0.49%
2024/07/02	3.1	52.67	0	0.00	52.70	3.1	613	0.50%
2024/07/01	10	53.40	0	0.00	53.20	10	622	1.61%
2024/06/28	1	53.70	0	0.00	53.70	1	623	0.16%
2024/06/27	0	52.80	0	0.00	52.60	0	619	0.00%
2024/06/26	1	53.00	0	0.00	53.20	1	620	0.16%
2024/06/25	7	52.66	1	52.50	52.60	6	622	0.97%
2024/06/24	0.3	53.51	103	53.54	53.30	-102.7	626	-16.40%	大賣/鉅額交易
2024/06/21	2	53.90	50	54.10	54.10	-48	630	-7.62%
2024/06/20	9	53.91	250	53.83	54.10	-241	639	-37.69%	大賣/鉅額交易
2024/06/19	14	54.33	58	54.69	54.10	-44	643	-6.84%
2024/06/18	8	54.59	1	54.30	54.60	7	630	1.11%
2024/06/17	0	0.00	4	54.90	55.00	-4	658	-0.61%
2024/06/14	1	52.70	0	0.00	52.80	1	638	0.16%
2024/06/13	0	0.00	51	52.57	52.80	-51	644	-7.92%
2024/06/12	4	52.20	0	0.00	52.70	4	648	0.62%
2024/06/07	2	52.00	2	51.90	52.10	0	660	0.00%
2024/06/06	1	50.30	4	50.98	50.90	-3	662	-0.45%
2024/06/05	9	51.78	0	0.00	51.30	9	656	1.37%
2024/06/04	2	52.60	0	0.00	52.20	2	661	0.30%
2024/06/03	12.1	52.57	2	52.60	52.10	10.1	676	1.49%
2024/05/31	0	0.00	1	52.60	52.50	-1	685	-0.15%
2024/05/30	1	52.40	0	0.00	52.50	1	694	0.14%
2024/05/28	0	0.00	10	54.00	54.10	-10	717	-1.39%
2024/05/27	2	53.00	30	52.72	52.80	-28	724	-3.87%
2024/05/23	0.2	52.60	0	0.00	52.40	0.2	758	0.03%
2024/05/21	0	0.00	1	52.40	52.50	-1	782	-0.13%
2024/05/20	1.2	52.72	40	53.07	53.30	-38.8	801	-4.84%
2024/05/17	0	0.00	20	52.36	52.30	-20	827	-2.42%
2024/05/16	1.3	52.06	10	52.16	52.10	-8.7	891	-0.98%
2024/05/15	5	52.10	1	52.10	52.40	4	888	0.45%
2024/05/14	0	0.00	1	52.40	52.30	-1	889	-0.11%
2024/05/13	32.1	52.03	2.6	52.23	52.20	29.5	891	3.31%
2024/05/09	1.1	52.00	8	51.90	51.60	-6.9	884	-0.78%
2024/05/08	1.1	52.01	0	0.00	52.50	1.1	885	0.12%
2024/05/07	1.2	52.43	9	52.11	52.20	-7.8	883	-0.89%
2024/05/06	13.1	52.16	0	0.00	53.30	13.1	879	1.49%
2024/05/03	15.2	54.07	100	53.14	52.90	-84.8	869	-9.75%
2024/05/02	0.1	55.40	0	0.00	55.10	0.1	836	0.01%
2024/04/26	12	55.82	0	0.00	55.80	12	833	1.44%
2024/04/25	0	0.00	1	56.30	56.00	-1	837	-0.12%
2024/04/19	1.2	55.65	0	0.00	55.60	1.2	887	0.14%
2024/04/18	1	58.20	0	0.00	58.00	1	871	0.11%
2024/04/17	1.2	57.26	0	0.00	57.20	1.2	879	0.13%
2024/04/16	1.3	57.52	0	0.00	57.20	1.3	878	0.14%
2024/04/15	0.1	59.70	3	59.40	59.00	-2.9	880	-0.33%
2024/04/11	1.2	60.05	0	0.00	59.60	1.2	865	0.14%
2024/04/10	3	61.30	0.1	61.25	61.40	2.9	857	0.34%
2024/04/08	0	61.00	0	0.00	60.70	0	847	0.00%
2024/04/03	1.1	59.45	1	59.60	60.60	0.1	841	0.01%
2024/04/02	0	60.50	1	60.40	60.00	-1	834	-0.12%
2024/03/28	22	61.05	0	0.00	60.50	22	845	2.60%
2024/03/27	0	0.00	1	60.00	60.70	-1	838	-0.12%
2024/03/25	3	60.77	106	61.20	60.40	-103	830	-12.40%	大賣/鉅額交易
2024/03/22	1	61.80	7	61.84	61.60	-6	833	-0.72%
2024/03/21	0	61.10	1	61.50	61.40	-1	827	-0.12%
2024/03/20	2	62.05	0.3	61.00	61.10	1.7	834	0.20%
2024/03/18	0	0.00	1	58.60	58.70	-1	810	-0.12%
2024/03/15	1	57.60	0	0.00	57.60	1	830	0.12%
2024/03/14	1	57.90	10	57.30	57.30	-9	852	-1.06%
2024/03/06	0	0.00	4	60.73	60.40	-4	910	-0.44%
2024/03/05	3	59.87	9	60.22	59.90	-6	903	-0.66%
2024/03/04	0	0.00	2	60.50	60.00	-2	897	-0.22%
2024/03/01	1.3	61.45	0	0.00	61.00	1.3	886	0.15%
2024/02/29	1	61.70	0	0.00	61.40	1	882	0.11%
2024/02/20	18	62.17	4	61.40	61.90	14	826	1.69%
2024/02/19	8	62.39	5	61.00	61.70	3	829	0.36%
2024/02/16	0	0.00	1	57.10	57.00	-1	790	-0.13%
2024/02/15	0	0.00	1	56.70	57.00	-1	806	-0.12%
2024/02/05	1	56.80	0	0.00	56.40	1	864	0.12%
2024/02/02	0.2	57.40	0	0.00	57.20	0.2	903	0.02%
2024/02/01	0	0.00	1	56.80	57.60	-1	939	-0.11%
2024/01/31	0.2	56.50	0	0.00	56.40	0.2	984	0.02%
2024/01/30	0.2	56.70	0	0.00	56.70	0.2	1,047	0.02%
2024/01/29	0	0.00	2	57.10	57.30	-2	1,067	-0.19%
2024/01/26	0	0.00	1	57.00	56.80	-1	1,069	-0.09%
2024/01/25	0.2	57.50	2	57.30	57.20	-1.8	1,075	-0.17%
2024/01/22	1	57.90	0	0.00	58.10	1	1,143	0.09%
2024/01/19	1	57.30	0	0.00	57.80	1	1,231	0.08%
2024/01/18	4.2	57.04	0	0.00	56.50	4.2	1,226	0.34%
2024/01/17	4	59.48	0	0.00	58.60	4	1,206	0.33%
2024/01/16	0	0.00	15	60.00	60.60	-15	1,201	-1.25%
2024/01/15	15	60.10	0	0.00	60.60	15	1,196	1.25%
2024/01/10	1	57.80	0	0.00	58.80	1	1,198	0.08%
2024/01/09	5	59.14	2	59.20	58.20	3	1,201	0.25%
2024/01/08	1	59.90	0	0.00	59.80	1	1,192	0.08%
2024/01/05	0	0.00	2	60.00	60.20	-2	1,202	-0.17%
2024/01/03	0	0.00	2	60.30	60.30	-2	1,242	-0.16%
2024/01/02	3	61.20	8	61.10	61.40	-5	1,243	-0.40%
2023/12/29	3	61.00	0	0.00	61.10	3	1,244	0.24%
2023/12/28	3	60.50	0	0.00	60.80	3	1,246	0.24%
2023/12/25	3	59.97	0	0.00	59.70	3	1,240	0.24%
2023/12/22	0	0.00	0	60.80	60.50	0	1,236	0.00%
2023/12/19	0	0.00	0.1	60.50	60.40	-0.1	1,246	-0.01%
2023/12/18	0	0.00	2	61.50	61.50	-2	1,237	-0.16%
2023/12/15	0	0.00	2	61.10	61.30	-2	1,232	-0.16%
2023/12/13	0	0.00	1	61.80	61.80	-1	1,211	-0.08%
2023/12/12	5	62.42	0	0.00	62.70	5	1,207	0.41%
2023/12/11	0	0.00	1.1	62.49	61.90	-1.1	1,192	-0.09%
2023/12/08	2	60.25	0	0.00	59.80	2	1,191	0.17%
2023/12/06	1	60.80	0	0.00	60.90	1	1,214	0.08%
2023/12/05	2	62.60	16	62.70	62.00	-14	1,203	-1.16%
2023/12/04	0	0.00	4.3	62.80	62.30	-4.3	1,185	-0.36%
2023/11/29	0.1	61.00	0	0.00	61.00	0.1	1,146	0.01%
2023/11/28	6.2	61.00	0	0.00	61.00	6.2	1,153	0.54%
2023/11/27	7	62.00	8	61.09	61.00	-1	1,154	-0.09%
2023/11/24	1	61.00	0	0.00	61.00	1	1,147	0.09%
2023/11/22	1.1	60.45	0	0.00	60.80	1.1	1,154	0.10%
2023/11/21	0	0.00	1	61.60	61.50	-1	1,148	-0.09%
2023/11/17	1	60.60	0	0.00	60.90	1	1,157	0.09%
2023/11/16	16	61.88	0	0.00	61.10	16	1,151	1.39%
2023/11/15	4.1	62.74	14	63.43	63.40	-9.9	1,124	-0.88%
2023/11/13	3	60.83	32	61.47	61.30	-29	1,100	-2.63%
2023/11/10	5	63.70	0	0.00	63.50	5	1,050	0.48%
2023/11/09	10	64.50	1.3	64.50	65.00	8.7	1,013	0.86%
2023/11/08	10	64.35	6	64.33	64.20	4	990	0.40%
2023/11/07	30	64.50	100	64.60	64.20	-70	953	-7.34%
2023/11/06	0	0.00	1	61.70	63.00	-1	897	-0.11%
2023/11/02	7	61.37	1	61.60	61.30	6	902	0.67%
2023/11/01	1	61.30	0	0.00	61.30	1	900	0.11%
2023/10/30	15	62.71	38	63.07	61.80	-23	910	-2.53%
2023/10/27	11	63.17	18	62.96	63.10	-7	883	-0.79%
2023/10/25	10	58.95	0	0.00	58.50	10	831	1.20%
2023/10/24	0	0.00	1	59.10	58.80	-1	851	-0.12%
2023/10/20	18	57.28	0	0.00	57.50	18	867	2.07%
2023/10/19	3	58.20	0	0.00	58.70	3	867	0.35%
2023/10/18	6	58.03	1	57.60	57.90	5	891	0.56%
2023/10/17	20	59.50	0	0.00	58.50	20	896	2.23%
2023/10/16	0	0.00	1	60.00	60.00	-1	910	-0.11%
2023/10/13	18	60.56	123.5	60.35	60.50	-105.5	930	-11.34%	大賣/鉅額交易
2023/10/12	58	60.10	35	57.90	60.50	23	939	2.45%
2023/10/11	1	57.80	42	60.72	57.60	-41	946	-4.33%
2023/10/05	5	61.40	0	0.00	61.40	5	971	0.51%
2023/10/03	2	61.00	0	0.00	61.10	2	1,046	0.19%
2023/10/02	36	60.34	0	0.00	61.10	36	1,070	3.36%
2023/09/28	6	59.72	60	59.80	59.90	-54	1,112	-4.85%
2023/09/27	1	59.80	0	0.00	59.80	1	1,158	0.09%
2023/09/26	26	59.80	1.1	60.07	59.30	25	1,181	2.11%
2023/09/25	0	60.30	0.1	60.30	60.50	-0.1	1,232	-0.01%
2023/09/22	4	60.50	0	0.00	60.50	4	1,361	0.29%
2023/09/21	3	60.90	3	61.30	61.00	0	1,526	0.00%
2023/09/19	27	62.19	0.1	62.00	61.70	26.9	1,649	1.63%
2023/09/18	1	61.60	20	61.90	61.70	-19	1,652	-1.15%
2023/09/15	55	60.82	0.2	60.60	61.00	54.8	1,651	3.32%
2023/09/13	1	61.20	1	60.40	60.50	0	1,639	0.00%
2023/09/12	3	57.10	4	57.35	58.20	-1	1,617	-0.06%
2023/09/04	0	0.00	0.3	56.20	55.60	-0.3	1,676	-0.02%
2023/09/01	1	55.60	0	0.00	55.70	1	1,697	0.06%
2023/08/31	5	54.00	0	0.00	54.00	5	1,702	0.29%
2023/08/30	3	54.30	0	0.00	54.30	3	1,711	0.18%
2023/08/24	0	0.00	1	53.80	52.80	-1	1,757	-0.06%
2023/08/23	78	52.88	0	0.00	53.00	78	1,761	4.43%
2023/08/21	1	52.60	1	53.10	53.10	0	1,819	0.00%
2023/08/18	1.1	52.94	0	0.00	53.00	1.1	1,827	0.06%
2023/08/17	3	54.60	0	0.00	55.00	3	1,819	0.16%
2023/08/16	5	53.30	0	0.00	53.60	5	1,818	0.27%
2023/08/15	1.2	54.47	0	0.00	54.00	1.2	1,828	0.07%
2023/08/14	1	52.80	0.3	53.92	54.10	0.7	1,840	0.04%
2023/08/11	0	0.00	0.7	54.81	55.00	-0.7	1,839	-0.04%
2023/08/08	6.2	56.95	0	0.00	57.00	6.2	1,857	0.33%
2023/08/07	6	58.80	0	0.00	58.80	6	1,879	0.32%
2023/08/04	7	58.60	0	0.00	58.90	7	1,896	0.37%
2023/08/02	1	60.00	14	61.20	59.20	-13	1,957	-0.66%
2023/07/31	0	0.00	5	62.00	61.80	-5	2,166	-0.23%
2023/07/28	2	61.80	1	62.00	61.30	1	2,308	0.04%
2023/07/27	1.3	62.71	0	0.00	62.60	1.3	2,326	0.06%
2023/07/26	7	62.33	0	0.00	62.20	7	2,337	0.30%
2023/07/25	1	62.30	6	62.25	62.20	-5	2,337	-0.21%
2023/07/24	2	62.10	0	0.00	62.00	2	2,341	0.09%
2023/07/21	0	0.00	79.8	62.02	62.00	-79.8	2,348	-3.40%
2023/07/20	1	62.70	1	62.60	63.30	0	2,369	0.00%
2023/07/19	1	63.00	0	0.00	62.20	1	2,384	0.04%
2023/07/18	6	64.42	0	0.00	62.80	6	2,460	0.24%
2023/07/17	2	64.20	0	0.00	64.90	2	2,644	0.08%
2023/07/14	0	0.00	85	64.03	64.20	-85	2,778	-3.06%
2023/07/13	1	64.50	454	63.42	63.10	-453	2,814	-16.10%	大賣/鉅額交易
2023/07/12	1	65.70	18	65.50	64.80	-17	2,836	-0.60%
2023/07/11	57	70.12	69	67.90	67.70	-12	2,852	-0.42%
2023/07/10	5	67.90	20	67.80	68.60	-15	3,028	-0.50%
2023/07/07	16	69.43	6	70.00	68.20	10	3,089	0.32%
2023/07/06	8	69.90	5	71.00	69.90	3	3,099	0.10%
2023/07/05	0.1	69.30	5	70.50	69.60	-4.9	3,088	-0.16%
2023/07/04	16	69.30	1.6	69.43	69.10	14.4	3,088	0.47%
2023/07/03	2	70.15	8	69.23	69.30	-6	3,178	-0.19%
2023/06/30	8	70.41	19	70.55	70.70	-11	3,211	-0.34%
2023/06/29	96	68.53	43.3	68.92	70.00	52.7	3,147	1.67%
2023/06/28	21	66.27	30	65.35	65.30	-9	2,999	-0.30%
2023/06/27	45	63.35	18.3	63.48	63.20	26.7	2,979	0.90%
2023/06/26	1	60.00	5.1	61.01	61.80	-4.1	2,983	-0.14%
2023/06/21	0	0.00	6	61.00	60.70	-6	3,053	-0.20%
2023/06/20	0	0.00	5	61.40	61.30	-5	3,123	-0.16%
2023/06/15	29	60.96	0	0.00	61.10	29	3,293	0.88%
2023/06/14	0.1	60.90	0	0.00	61.00	0.1	3,449	0.00%
2023/06/12	0.1	61.41	2	61.70	61.40	-1.9	3,885	-0.05%
2023/06/09	2	61.65	0	0.00	62.00	2	3,956	0.05%
2023/06/08	17.1	61.39	0	0.00	61.70	17.1	4,041	0.42%
2023/06/07	102.1	63.32	0	0.00	63.10	102.1	4,120	2.48%	大買/鉅額交易
2023/06/06	0	0.00	2	63.85	64.00	-2	4,199	-0.05%
2023/06/05	1	63.30	0	0.00	63.50	1	4,366	0.02%
2023/06/02	1	62.40	40	62.39	62.40	-39	4,492	-0.87%
2023/06/01	1.1	62.80	0	0.00	62.70	1.1	4,670	0.02%
2023/05/31	2	63.70	1	63.60	63.60	1	4,883	0.02%
2023/05/30	2	62.90	0	0.00	62.60	2	4,962	0.04%
2023/05/29	102	63.97	8	64.30	64.10	94	4,976	1.89%	大買/
2023/05/26	4.2	63.56	6	64.98	64.10	-1.9	4,985	-0.04%
2023/05/25	1	67.00	1	67.40	66.50	0	5,008	0.00%
2023/05/24	50	67.76	7	67.73	67.70	43	5,061	0.85%
2023/05/23	1	68.30	2	68.05	68.20	-1	5,090	-0.02%
2023/05/22	13	67.92	0	0.00	68.10	13	5,311	0.24%
2023/05/19	1	67.50	0	0.00	67.10	1	5,410	0.02%
2023/05/18	118.1	68.90	0.2	69.00	68.60	117.9	5,404	2.18%	大買/鉅額交易
2023/05/16	8	66.90	0	0.00	66.90	8	5,452	0.15%
2023/05/15	0	0.00	1	66.80	66.30	-1	5,499	-0.02%
2023/05/12	0	0.00	1	67.30	68.10	-1	5,505	-0.02%
2023/05/11	75	67.72	1.2	68.78	67.20	73.8	5,531	1.33%
2023/05/10	2.7	69.25	2	69.40	69.90	0.7	5,514	0.01%
2023/05/09	14.8	69.06	12	70.23	68.80	2.8	5,549	0.05%
2023/05/08	5	73.58	20	73.08	71.90	-15	5,553	-0.27%
2023/05/05	40	73.10	57.7	74.06	72.60	-17.7	5,520	-0.32%
2023/05/04	39	72.26	43	73.32	71.80	-4	5,417	-0.07%
2023/05/03	6.7	71.29	7	70.60	70.40	-0.3	5,379	-0.01%
2023/05/02	3	69.70	1	70.20	69.60	2	5,389	0.04%
2023/04/27	1	67.80	2	67.50	67.40	-1	5,348	-0.02%
2023/04/26	1	66.00	1	65.90	67.20	0	5,351	0.00%
2023/04/25	5	66.80	13	68.35	66.30	-8	5,340	-0.15%
2023/04/24	6	66.73	3	66.30	67.10	3	5,292	0.06%
2023/04/21	29	68.92	61	68.23	67.10	-32	5,265	-0.61%
2023/04/20	43	71.48	236	71.11	70.70	-193	5,170	-3.73%	大賣/鉅額交易
2023/04/19	102	72.71	42	72.84	73.80	60	4,960	1.21%	大買/
2023/04/18	4	69.20	69	69.54	69.20	-65	4,802	-1.35%
2023/04/17	67	70.76	14	70.34	70.60	53	4,738	1.12%
2023/04/14	56	68.52	4	68.88	68.50	52	4,678	1.11%
2023/04/13	47	69.07	184	67.85	68.80	-137	4,627	-2.96%	大賣/鉅額交易
2023/04/12	5	73.02	32	73.15	73.40	-27	4,383	-0.62%
2023/04/11	14	71.10	88	71.17	71.40	-74	4,302	-1.72%
2023/04/10	4	70.50	1	71.10	71.10	3	4,266	0.07%
2023/04/07	33	71.39	7	70.67	70.10	26	4,229	0.61%
2023/04/06	16	70.98	0	0.00	70.60	16	4,184	0.38%
2023/03/31	44	69.20	11	68.66	69.00	33	4,068	0.81%
2023/03/30	804	66.81	23	67.16	66.90	781	3,978	19.63%	大買/鉅額交易
2023/03/29	21	64.38	1	64.00	64.30	20	3,904	0.51%
2023/03/28	13	64.44	98.9	63.38	63.50	-85.9	3,887	-2.21%
2023/03/27	9	65.60	52.3	65.13	65.10	-43.3	3,824	-1.13%
2023/03/24	128	67.58	234	67.71	66.20	-106	3,780	-2.80%	大買/大賣/鉅額交易
2023/03/23	364	69.19	16	69.43	69.20	348	3,697	9.41%	大買/鉅額交易
2023/03/22	367	71.22	37	71.09	70.70	330	3,627	9.10%	大買/鉅額交易
2023/03/21	86.2	69.86	23	70.09	70.00	63.2	3,561	1.77%
2023/03/20	62	68.38	1.4	68.64	69.00	60.6	3,505	1.73%
2023/03/17	119.1	68.75	38	68.79	69.00	81.1	3,465	2.34%	大買/
2023/03/16	174	71.11	50.2	70.74	68.30	123.8	3,310	3.74%	大買/鉅額交易
2023/03/15	56	69.13	30	69.11	70.00	26	2,953	0.88%
2023/03/14	57	68.13	9	67.52	66.60	48	2,878	1.67%
2023/03/13	707.2	66.86	90	65.09	67.10	617.2	2,813	21.94%	大買/鉅額交易
2023/03/10	37.2	66.92	151	66.28	66.40	-113.8	2,710	-4.20%	大賣/鉅額交易
2023/03/09	14.2	71.37	112.1	70.87	70.30	-97.9	2,595	-3.77%	大賣/
2023/03/08	175	72.74	81.2	72.95	73.30	93.8	2,496	3.76%	大買/
2023/03/07	18.3	69.35	30	69.01	70.00	-11.7	2,334	-0.50%
2023/03/06	126	66.55	70	65.94	68.20	56	2,209	2.53%	大買/
2023/03/03	156	65.08	43.1	64.91	66.70	112.9	2,024	5.58%	大買/鉅額交易
2023/03/02	15	61.60	16	62.28	62.50	-1	1,805	-0.06%
2023/03/01	0	0.00	11	59.94	61.20	-11	1,725	-0.64%
2023/02/24	0.1	59.50	2	60.10	60.00	-1.9	1,746	-0.11%
2023/02/23	200	60.37	44	60.25	60.70	156	1,727	9.03%	大買/鉅額交易
2023/02/22	44	58.74	91	57.11	58.40	-47	1,649	-2.85%
2023/02/21	0	0.00	33	59.34	59.10	-33	1,583	-2.08%
2023/02/20	147	61.28	29	61.08	60.10	118	1,544	7.64%	大買/鉅額交易
2023/02/17	121.1	57.89	21	58.08	61.00	100.1	1,315	7.61%	大買/
2023/02/16	25	55.48	1	54.50	55.50	24	1,209	1.98%
2023/02/15	22	55.03	34	54.98	54.80	-12	1,197	-1.00%
2023/02/14	17	56.48	17	54.99	55.00	0	1,174	0.00%
2023/02/13	92	54.53	11	54.88	55.60	81	1,118	7.24%
2023/02/10	0	0.00	91	53.40	53.20	-91	1,059	-8.59%
2023/02/09	10	56.30	74	53.62	54.00	-64	1,031	-6.21%
2023/02/08	1	54.70	25	55.50	55.40	-24	985	-2.44%
2023/02/07	3	55.10	14	54.56	55.50	-11	955	-1.15%
2023/02/06	65	54.65	6	53.57	53.70	59	893	6.60%
2023/02/03	56	54.18	0	0.00	53.10	56	815	6.86%
2023/02/02	15	54.20	5	53.96	53.60	10	781	1.28%
2023/02/01	14	50.98	1	52.50	53.20	13	698	1.86%
2023/01/31	15	48.60	14	48.88	48.95	1	579	0.17%
2023/01/30	4	46.40	0	0.00	46.60	4	526	0.76%
2023/01/17	0.1	46.10	0	0.00	45.90	0.1	522	0.02%
2023/01/16	21	46.52	7	46.43	46.10	14	520	2.69%
2023/01/11	5	45.55	0	0.00	45.55	5	488	1.02%
2023/01/10	6	45.17	0	0.00	45.65	6	489	1.23%
2023/01/09	2	44.15	0	0.00	44.55	2	484	0.41%
2022/12/23	0	0.00	21	44.20	44.20	-21	509	-4.12%
2022/12/14	0	0.00	1	46.60	46.10	-1	502	-0.20%
2022/12/13	0	0.00	1	45.85	45.55	-1	495	-0.20%
2022/12/09	0	0.00	1	46.40	46.10	-1	487	-0.21%
2022/12/07	0	0.00	53	45.82	45.80	-53	475	-11.14%
2022/12/06	4	46.31	41	45.99	45.55	-37	462	-8.01%
2022/12/05	2	46.20	0	0.00	46.00	2	448	0.45%
2022/12/02	2	46.00	6	45.81	45.65	-4	437	-0.91%
2022/11/29	3	45.73	31.1	45.83	45.15	-28.1	425	-6.59%
2022/11/25	0	0.00	0	44.00	43.50	0	420	0.00%
2022/11/24	0	0.00	0.1	44.00	44.00	-0.1	438	-0.03%
2022/11/23	2	43.48	0	0.00	44.00	2	451	0.44%
2022/11/22	13	44.16	1	44.75	43.80	12	451	2.66%
2022/11/21	0	0.00	3	43.02	42.95	-3	401	-0.75%
2022/11/18	5	41.65	0	0.00	41.80	5	397	1.26%
2022/11/17	1.2	41.73	0	0.00	41.40	1.2	399	0.30%
2022/11/15	10	40.70	0	0.00	40.70	10	424	2.36%
2022/11/11	1	40.40	0	0.00	40.20	1	493	0.20%
2022/11/10	1	40.25	0	0.00	40.20	1	499	0.20%
2022/11/04	13	40.02	0	0.00	39.95	13	523	2.48%
2022/11/03	8	40.06	0	0.00	40.25	8	532	1.50%
2022/10/31	2	39.55	0	0.00	39.55	2	549	0.36%
2022/10/25	50	39.24	0	0.00	38.35	50	551	9.07%
2022/10/11	2	41.20	0	0.00	42.00	2	529	0.38%
2022/10/05	4	41.95	0	0.00	41.80	4	523	0.76%
2022/10/03	3	41.60	0	0.00	41.45	3	530	0.57%
2022/09/29	2	41.10	0	0.00	41.10	2	536	0.37%
2022/09/26	3	42.90	0	0.00	42.20	3	534	0.56%
2022/09/22	2	43.50	0	0.00	44.80	2	535	0.37%
2022/09/19	2	44.30	0.1	45.00	44.30	1.9	535	0.36%
2022/09/15	1	45.60	0	0.00	45.70	1	534	0.19%
2022/09/13	0	0.00	4	45.65	45.05	-4	534	-0.75%
2022/09/12	2	44.30	0	0.00	45.20	2	537	0.37%
2022/09/08	2	44.25	0	0.00	44.25	2	536	0.37%
2022/09/06	2	44.40	0.1	44.06	44.10	1.9	535	0.36%
2022/09/05	2	44.55	0	0.00	44.50	2	529	0.38%
2022/09/02	4	45.50	8	45.46	45.50	-4	524	-0.76%
2022/08/31	0	0.00	4	47.35	46.50	-4	510	-0.78%
2022/08/30	1	45.50	1	47.00	46.00	0	486	0.00%
2022/08/26	0	0.00	1	45.20	46.00	-1	465	-0.21%
2022/08/24	1	44.55	0	0.00	44.45	1	451	0.22%
2022/08/23	0	0.00	9	45.10	44.60	-9	451	-2.00%
2022/08/22	2	46.15	12.4	46.29	45.50	-10.4	445	-2.33%
2022/08/19	1	45.45	4	45.40	44.50	-3	422	-0.71%
2022/08/18	0	0.00	10	46.04	45.05	-10	400	-2.49%
2022/08/11	0	0.00	1	41.70	41.60	-1	353	-0.28%
2022/08/10	1	39.65	0	0.00	41.00	1	342	0.29%
2022/08/09	3	39.45	3	39.55	39.70	0	337	0.00%
2022/08/04	5	35.70	0	0.00	35.95	5	335	1.49%
2022/08/03	9	35.58	0	0.00	35.30	9	339	2.65%
2022/08/02	11	36.04	0.2	36.35	36.05	10.8	342	3.15%
2022/07/21	2	35.85	0	0.00	35.95	2	424	0.47%
2022/07/19	3	35.70	0	0.00	35.60	3	448	0.67%
2022/07/18	8	35.91	0	0.00	35.85	8	456	1.75%
2022/07/07	3	37.00	0	0.00	37.60	3	560	0.54%
2022/07/06	9	37.23	0	0.00	37.25	9	575	1.56%
2022/07/05	3	37.60	0	0.00	38.10	3	589	0.51%
2022/06/22	0	0.00	0.1	41.75	41.25	-0.1	808	-0.01%
2022/06/08	0	0.00	1	40.60	41.00	-1	929	-0.11%
2022/06/07	0.2	39.80	0	0.00	39.90	0.2	934	0.02%
2022/05/30	1	39.40	1	39.45	39.45	0	1,005	0.00%
2022/05/27	11	38.65	0	0.00	38.50	11	1,012	1.09%
2022/05/20	14	37.90	0	0.00	38.10	14	1,049	1.33%
2022/05/16	0.2	39.10	0	0.00	38.65	0.2	1,030	0.01%
2022/05/12	0	0.00	1	38.40	38.30	-1	1,026	-0.10%
2022/05/10	0.2	40.05	0	0.00	39.80	0.2	1,018	0.01%
2022/05/09	0.2	40.10	0	0.00	40.20	0.2	1,011	0.02%
2022/05/06	3.1	42.40	0	0.00	42.25	3.1	998	0.31%
2022/05/05	0	43.30	0	0.00	43.55	0	986	0.00%
2022/05/04	0	43.75	0	0.00	44.05	0	965	0.00%
2022/05/03	0.2	44.60	0	0.00	44.30	0.2	962	0.02%
2022/04/29	2.2	45.66	0	0.00	45.65	2.2	950	0.23%
2022/04/27	1	45.80	0	0.00	46.00	1	941	0.11%
2022/04/26	1.1	47.33	1	47.15	47.15	0.1	932	0.01%
2022/04/25	1	47.80	0	0.00	47.40	1	923	0.11%
2022/04/21	0	0.00	2	49.30	49.50	-2	897	-0.22%
2022/04/20	0	0.00	7	49.26	49.90	-7	885	-0.79%
2022/04/18	1	48.55	25	48.03	48.15	-24	859	-2.79%
2022/04/15	3	48.82	8	48.09	48.30	-5	848	-0.59%
2022/04/13	2	49.75	0	0.00	49.75	2	808	0.25%
2022/04/12	2	48.68	0	0.00	48.70	2	787	0.25%
2022/04/11	5	48.10	2	47.90	48.10	3	769	0.39%
2022/04/08	3	47.37	4	47.25	47.95	-1	753	-0.13%
2022/04/07	3	46.47	0	0.00	46.15	3	712	0.42%
2022/04/06	1	46.25	0	0.00	46.60	1	683	0.15%
2022/04/01	1	46.45	2	46.40	46.70	-1	651	-0.15%
2022/03/31	2	47.20	0	0.00	47.15	2	632	0.32%
2022/03/29	2	46.08	2	44.85	44.85	0	570	0.00%
2022/03/28	0	0.00	5	44.75	45.60	-5	545	-0.92%
2022/03/22	2	44.70	1	43.95	44.35	1	482	0.21%
2022/03/21	4	44.79	1	45.20	44.85	3	467	0.64%
2022/03/18	0	0.00	1	43.30	43.65	-1	439	-0.23%
2022/03/17	0	0.00	4	42.09	42.60	-4	425	-0.94%
2022/03/15	3	43.00	7	42.06	41.50	-4	399	-1.00%
2022/03/11	0	0.00	11	40.84	42.15	-11	367	-2.99%
2022/03/10	0	0.00	1	41.40	41.90	-1	349	-0.29%
2022/03/09	3	40.73	2	39.93	40.70	1	340	0.29%
2022/03/08	0	0.00	2	40.38	39.45	-2	332	-0.60%
2022/03/07	2	41.78	1	40.80	41.05	1	315	0.32%
2022/03/04	7	41.45	7	40.95	41.60	0	291	0.00%
2022/03/02	6	40.36	1	40.15	40.45	5	252	1.98%
2022/03/01	0	0.00	1	40.30	40.25	-1	239	-0.42%
2022/02/25	0	0.00	2	39.50	39.20	-2	218	-0.91%
2022/02/16	0	0.00	0.3	37.50	37.35	-0.3	197	-0.13%
2022/02/15	0	0.00	0.1	37.40	37.30	-0.1	197	-0.04%
2022/02/11	0	0.00	1	38.00	37.95	-1	193	-0.52%
2022/01/25	0	0.00	1	36.10	35.90	-1	184	-0.54%
2022/01/24	0	0.00	0.5	36.40	36.40	-0.5	181	-0.25%
2021/12/17	1	37.75	0	0.00	37.55	1	199	0.50%
2021/12/09	0	0.00	5	37.50	37.30	-5	192	-2.59%
2021/10/12	0	0.00	1	36.40	36.60	-1	201	-0.50%
2021/10/06	1	38.20	0	0.00	37.60	1	192	0.52%
2021/08/20	1	33.10	0	0.00	33.20	1	180	0.55%
2021/08/12	1	34.20	0	0.00	34.10	1	183	0.55%
2021/07/26	50	37.17	0	0.00	37.25	50	229	21.76%
2021/07/06	5	37.20	0	0.00	37.10	5	273	1.83%
2021/06/16	8	37.21	0	0.00	37.10	8	325	2.46%
2021/06/15	20	37.55	0	0.00	37.50	20	325	6.14%
2021/06/11	20	37.86	0	0.00	37.55	20	326	6.13%
2021/06/10	35	37.76	1	37.70	38.00	34	326	10.42%
2021/06/09	20	37.46	0	0.00	37.55	20	327	6.10%
2021/06/08	21	37.51	0	0.00	37.30	21	329	6.38%
2021/06/07	20	37.38	0	0.00	37.35	20	331	6.03%
2021/06/04	2	37.10	0	0.00	37.10	2	331	0.60%
2021/06/03	2	37.30	0	0.00	37.25	2	332	0.60%
2021/06/02	14	36.51	0	0.00	37.80	14	333	4.20%
2021/06/01	22	36.19	0	0.00	36.45	22	331	6.64%
2021/05/31	5	36.15	0	0.00	36.15	5	329	1.52%
2021/05/28	20	36.47	0	0.00	36.35	20	329	6.06%
2021/05/27	12	36.00	0	0.00	36.25	12	328	3.65%
2021/05/26	40	35.77	0	0.00	35.65	40	328	12.18%
2021/05/25	20	35.54	0	0.00	35.40	20	329	6.07%
2021/05/21	0	0.00	1	34.90	35.00	-1	328	-0.30%
2021/05/20	0	0.00	1	34.85	34.75	-1	331	-0.30%
2021/05/18	2.1	34.84	0	0.00	34.90	2.1	334	0.63%
2021/04/28	1	38.90	0	0.00	38.85	1	289	0.35%
2021/04/21	0	0.00	1	39.25	39.65	-1	282	-0.35%
2021/04/16	1	38.85	0	0.00	38.75	1	273	0.37%
2021/04/14	0.2	38.90	0	0.00	38.40	0.2	272	0.06%
2021/04/07	5	38.80	1	38.75	39.30	4	267	1.49%
2021/04/01	2	38.90	0.1	39.00	38.85	1.9	262	0.72%
2021/03/31	3	39.30	0	0.00	39.05	3	259	1.16%
2021/03/22	6	37.80	3	37.65	37.80	3	227	1.32%
2021/03/19	5	37.20	0	0.00	37.20	5	225	2.21%
2021/03/18	5	37.40	0	0.00	37.40	5	223	2.24%
2021/03/17	5	37.60	0	0.00	37.60	5	224	2.23%
2021/02/02	3	34.50	0	0.00	34.70	3	260	1.15%
2021/01/20	1	36.55	1	36.95	36.40	0	267	0.00%
2021/01/19	0	0.00	8	37.30	37.15	-8	274	-2.91%
2021/01/14	1	37.50	0	0.00	37.20	1	271	0.37%
2021/01/13	0	0.00	2	38.00	37.85	-2	271	-0.74%
2020/12/21	0	0.00	1	38.30	38.30	-1	297	-0.34%
2020/12/15	1	38.90	0	0.00	38.45	1	322	0.31%
2020/12/11	0	0.00	5	38.92	38.80	-5	336	-1.48%
2020/12/07	0	0.00	1	40.05	40.00	-1	346	-0.29%
2020/12/04	1	40.35	0	0.00	40.25	1	348	0.29%
2020/12/01	2	40.50	0	0.00	40.60	2	352	0.57%
2020/11/30	1	41.05	0	0.00	40.75	1	354	0.28%
2020/11/27	1	40.25	0	0.00	40.55	1	353	0.28%
2020/11/24	1	39.00	0	0.00	38.90	1	349	0.29%
2020/11/23	0	0.00	0.2	38.85	39.15	-0.2	350	-0.06%
2020/11/03	0.1	37.60	0	0.00	37.45	0.1	379	0.03%
2020/11/02	2	37.10	0	0.00	37.05	2	383	0.52%
2020/10/29	2	37.05	6	37.23	37.15	-4	391	-1.02%
2020/10/28	2	37.18	0	0.00	37.15	2	397	0.50%
2020/10/26	0	0.00	1	37.30	37.25	-1	404	-0.25%
2020/10/23	1	37.15	0	0.00	37.30	1	414	0.24%
2020/10/22	1	37.35	0	0.00	37.25	1	429	0.23%
2020/10/20	0	0.00	5	37.40	37.40	-5	489	-1.02%
2020/10/14	1	38.00	0	0.00	38.00	1	545	0.18%
2020/09/30	2	37.90	1	38.00	38.15	1	678	0.15%
2020/09/24	0	0.00	4	39.20	39.10	-4	834	-0.48%
2020/09/17	0.2	40.70	26	40.53	40.60	-25.8	851	-3.03%
2020/09/14	0	0.00	1	39.20	39.10	-1	995	-0.10%
2020/08/31	1	41.55	0	0.00	41.45	1	1,159	0.09%
2020/08/20	3	39.15	0	0.00	39.20	3	1,146	0.26%
2020/08/12	0	0.00	3	40.50	40.65	-3	1,140	-0.26%
2020/08/03	0	0.00	15	42.85	42.90	-15	1,125	-1.33%
2020/07/30	0	0.00	10	43.60	43.40	-10	1,125	-0.89%
2020/07/29	0	0.00	25	43.35	43.00	-25	1,114	-2.24%
2020/07/27	1	44.30	0	0.00	43.40	1	1,091	0.09%
2020/07/24	1	45.50	20	45.18	44.90	-19	1,073	-1.77%
2020/07/23	26	44.18	0	0.00	44.15	26	1,026	2.53%
2020/07/22	2	43.85	36	43.92	43.85	-34	997	-3.41%
2020/07/20	0	0.00	20	42.45	42.60	-20	967	-2.07%
2020/07/16	26	42.53	3	42.93	42.60	23	953	2.41%
2020/07/15	0	0.00	1	42.75	42.30	-1	940	-0.11%
2020/07/14	1	43.10	1	43.90	42.95	0	929	0.00%
2020/07/13	1	44.75	1	43.85	43.85	0	917	0.00%
2020/07/10	4	44.93	17	45.25	44.80	-13	903	-1.44%
2020/07/09	1	47.95	11	48.25	48.50	-10	849	-1.18%
2020/07/07	1	47.20	2	46.35	46.90	-1	783	-0.13%
2020/07/06	7	48.11	32	47.95	48.40	-25	741	-3.37%
2020/06/24	1	43.60	0	0.00	43.55	1	654	0.15%
2020/06/22	2	45.45	0	0.00	45.20	2	624	0.32%
2020/06/19	9	46.09	2	45.85	45.60	7	582	1.20%
2020/06/18	1	44.80	25	44.48	44.20	-24	496	-4.83%
2020/06/17	5	43.35	0	0.00	43.10	5	449	1.11%
2020/06/16	0	0.00	5	42.50	42.65	-5	437	-1.14%
2020/06/15	10	41.84	1	42.00	42.80	9	430	2.09%
2020/05/28	0	0.00	1	38.80	38.30	-1	427	-0.23%
2020/05/22	1	39.15	0	0.00	38.95	1	422	0.24%
2020/05/21	0	0.00	1	39.50	39.30	-1	420	-0.24%
2020/05/19	1	39.25	0	0.00	38.85	1	416	0.24%
2020/05/11	0	0.00	1	38.40	38.45	-1	401	-0.25%
2020/05/04	4	35.40	0	0.00	36.15	4	386	1.03%
2020/04/29	21	35.76	0	0.00	35.70	21	391	5.36%
2020/04/23	16	34.86	1	35.35	35.50	15	413	3.63%
2020/04/22	5	34.54	0	0.00	34.65	5	416	1.20%
2020/04/17	40	36.41	1	36.00	36.00	39	439	8.87%
2020/04/15	26	34.78	0	0.00	35.05	26	433	6.00%
2020/04/13	5	33.60	0	0.00	33.45	5	433	1.15%
2020/04/09	5	35.10	0	0.00	34.75	5	431	1.16%
2020/04/08	25	34.70	0	0.00	35.10	25	430	5.80%
2020/04/07	50	34.87	0	0.00	34.70	50	426	11.73%
2020/03/20	0	0.00	1	30.00	29.90	-1	419	-0.24%
2020/03/19	1	27.70	9	29.13	27.65	-8	416	-1.92%
2020/03/16	0	0.00	1	33.00	32.15	-1	378	-0.26%
2020/03/12	1	35.50	0	0.00	35.10	1	360	0.28%
2020/02/13	5	37.10	0	0.00	37.45	5	475	1.05%
2020/02/10	10	37.10	0	0.00	37.00	10	484	2.06%
2020/02/05	1	37.90	0	0.00	37.90	1	492	0.20%
2020/02/04	10	37.00	0	0.00	37.10	10	492	2.03%
2020/01/31	1	38.00	0	0.00	38.00	1	512	0.19%
2020/01/17	5	40.90	2	41.15	40.90	3	515	0.58%
2020/01/13	1	40.65	0	0.00	41.00	1	525	0.19%
2020/01/07	1	39.20	0	0.00	39.30	1	526	0.19%
2019/12/30	1	40.15	0	0.00	40.10	1	533	0.19%
2019/12/20	0	0.00	40.3	40.54	40.40	-40.3	541	-7.45%
2019/12/19	0	0.00	40	40.54	40.40	-40	538	-7.42%
2019/12/18	0	0.00	65	40.93	40.80	-65	538	-12.07%
2019/12/17	0	0.00	100	40.60	41.60	-100	541	-18.46%
2019/12/16	0	0.00	50	40.00	39.90	-50	518	-9.64%
2019/12/13	0	0.00	50	39.53	39.60	-50	522	-9.57%
2019/12/12	0	0.00	100	40.05	39.95	-100	517	-19.33%
2019/12/11	0	0.00	100	40.03	40.00	-100	516	-19.34%
2019/12/10	0	0.00	50	40.56	40.50	-50	515	-9.69%
2019/12/09	0	0.00	50	40.68	40.60	-50	523	-9.55%
2019/12/06	0	0.00	50	41.53	41.50	-50	517	-9.66%
2019/12/04	5	42.91	0	0.00	42.90	5	506	0.99%
2019/12/02	1	43.00	11	43.25	43.05	-10	475	-2.10%
2019/11/27	3	41.80	2	42.00	41.70	1	470	0.21%
2019/11/26	0	0.00	1	41.70	41.65	-1	471	-0.21%
2019/11/22	0	0.00	1	41.70	41.80	-1	482	-0.21%
2019/11/21	1	41.40	0	0.00	41.50	1	479	0.21%
2019/11/13	1	39.90	0	0.00	39.65	1	486	0.21%
2019/11/08	0	0.00	3	40.35	40.45	-3	500	-0.60%
2019/11/05	1	41.10	0	0.00	41.25	1	522	0.19%
2019/11/04	1	41.40	1	41.55	41.20	0	531	0.00%
2019/10/30	0	0.00	1	42.05	41.90	-1	624	-0.16%
2019/10/29	2	41.20	0	0.00	41.15	2	648	0.31%
2019/10/09	0	0.00	1	42.30	42.40	-1	974	-0.10%
2019/09/20	1	44.30	0	0.00	44.00	1	1,194	0.08%
2019/09/19	4	44.08	0	0.00	44.05	4	1,186	0.34%
2019/09/10	1	45.75	0	0.00	45.40	1	1,201	0.08%
2019/09/04	2	45.55	0	0.00	45.55	2	1,208	0.17%
2019/08/26	0	0.00	100	43.61	43.30	-100	1,186	-8.43%
2019/08/23	0	0.00	1	44.25	44.80	-1	1,184	-0.08%
2019/08/16	0	0.00	1	47.15	46.85	-1	1,195	-0.08%
2019/08/06	2	48.58	2	47.78	48.90	0	1,173	0.00%
2019/08/05	1	49.55	1	50.00	48.60	0	1,170	0.00%
2019/08/02	1	49.75	12	49.83	50.00	-11	1,156	-0.95%
2019/08/01	103	50.50	1	50.60	50.30	102	1,137	8.97%	大買/鉅額交易
2019/07/31	2	48.55	3	48.95	49.00	-1	1,088	-0.09%
2019/07/30	3	48.40	7	49.43	47.00	-4	1,046	-0.38%
2019/07/29	0	0.00	1	49.30	49.45	-1	950	-0.11%
2019/07/26	2	48.50	3	48.73	48.65	-1	939	-0.11%
2019/07/25	2	48.30	0	0.00	48.10	2	922	0.22%
2019/07/24	1	47.55	0	0.00	47.70	1	918	0.11%
2019/07/23	0	0.00	2	48.50	47.60	-2	915	-0.22%
2019/07/22	4	47.98	2	48.00	48.30	2	912	0.22%
2019/07/18	2	47.50	5	47.50	47.75	-3	936	-0.32%
2019/07/17	0	0.00	1	47.70	47.40	-1	930	-0.11%
2019/07/16	0	0.00	8	47.84	47.70	-8	930	-0.86%
2019/07/15	16	46.76	15	46.58	47.50	1	942	0.11%
2019/07/11	1	44.15	6	44.14	44.00	-5	899	-0.56%
2019/07/10	4	43.95	0	0.00	43.75	4	914	0.44%
2019/07/09	1	44.10	1	44.20	44.05	0	946	0.00%
2019/07/08	1	44.20	10	44.25	45.00	-9	936	-0.96%
2019/07/05	0	0.00	5	44.30	44.25	-5	977	-0.51%
2019/07/03	0	0.00	5	42.85	42.90	-5	954	-0.52%
2019/07/02	2	43.10	1	43.75	43.10	1	993	0.10%
2019/06/28	1	43.10	0	0.00	42.05	1	1,015	0.10%
2019/06/20	6	41.17	0	0.00	40.85	6	1,034	0.58%
2019/06/14	0	0.00	6	40.33	40.00	-6	1,023	-0.59%
2019/06/13	1	40.45	0	0.00	40.35	1	1,020	0.10%
2019/05/27	0	0.00	15	41.09	41.40	-15	967	-1.55%
2019/05/23	1	39.80	1	39.85	39.85	0	942	0.00%
2019/05/22	0	0.00	2	40.70	40.25	-2	942	-0.21%
2019/05/14	0	0.00	5	38.35	38.80	-5	919	-0.54%
2019/05/13	1	38.70	0	0.00	38.35	1	916	0.11%
2019/05/07	5	39.60	0	0.00	40.40	5	881	0.57%
2019/05/03	1	40.20	1	40.00	40.30	0	865	0.00%
2019/05/02	5	40.54	0	0.00	40.25	5	851	0.59%
2019/04/26	5	43.15	15	41.95	41.90	-10	808	-1.24%
2019/04/25	5	42.60	1	42.35	42.50	4	791	0.51%
2019/04/24	0	0.00	6	44.79	42.85	-6	781	-0.77%
2019/04/23	1	42.50	0	0.00	42.80	1	719	0.14%
2019/04/22	0	0.00	1	42.80	42.40	-1	696	-0.14%
2019/04/19	8	41.51	1	41.20	42.80	7	671	1.04%
2019/04/18	2	40.58	1	41.00	40.70	1	618	0.16%
2019/04/17	7	40.35	0	0.00	40.00	7	601	1.16%
2019/04/16	0	0.00	1	39.90	40.10	-1	586	-0.17%
2019/04/15	6	40.51	1	40.00	40.25	5	550	0.91%
2019/04/11	1	42.60	2	43.00	42.95	-1	477	-0.21%
2019/04/10	1	40.90	0	0.00	41.00	1	409	0.24%
2019/04/09	2	40.70	1	41.00	40.60	1	399	0.25%
2019/04/08	16	40.62	2	42.30	40.30	14	381	3.67%
2019/04/03	8	38.51	0	0.00	39.90	8	327	2.44%
2019/04/02	0	0.00	2	37.33	37.55	-2	280	-0.71%
2019/04/01	5	37.00	2	36.50	37.00	3	267	1.12%
2019/03/29	2	33.60	2	34.88	35.00	0	240	0.00%
2019/03/27	10	35.25	0	0.00	35.30	10	220	4.53%
2019/03/26	3	35.70	0	0.00	35.15	3	215	1.39%
2019/03/14	1	34.60	1	35.20	34.55	0	171	0.00%
2019/03/05	1	32.80	0	0.00	32.70	1	134	0.74%
2018/09/25	0	0.00	1	36.85	37.05	-1	204	-0.49%
2018/09/21	0	0.00	1	36.70	36.95	-1	202	-0.49%
2018/09/14	1	35.70	0	0.00	35.70	1	193	0.52%
2018/09/11	1	35.45	0	0.00	35.15	1	184	0.54%
2018/06/14	1	35.60	0	0.00	35.00	1	411	0.24%
2018/05/08	1	36.10	0	0.00	35.70	1	390	0.26%
2018/03/16	0	0.00	1	33.90	33.80	-1	136	-0.73%
2018/01/15	1	35.60	0	0.00	35.55	1	124	0.80%
2018/01/08	2	36.20	0	0.00	35.80	2	139	1.44%