順藥 (6535)-新光券商分點個股進出

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

順藥

(6535)

股價
179.0
漲跌
▲11.0
漲幅
+6.55%
成交量
533張
產業
上櫃生技醫療類股
69人加入追蹤

立即追蹤
本地時間:14:30

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

順藥 (6535)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/24	13	176.92	2	177.75	179.00	11	1,460	0.75%
2024/04/23	7.1	168.92	11	166.86	168.00	-3.9	1,513	-0.26%
2024/04/22	21.8	172.10	22.8	172.75	166.50	-0.9	1,559	-0.06%
2024/04/19	15.5	184.55	21.1	184.40	181.50	-5.5	1,564	-0.35%
2024/04/18	4.1	190.64	2	190.04	189.50	2.1	1,585	0.13%
2024/04/17	3.5	194.06	11	193.91	196.50	-7.5	1,600	-0.47%
2024/04/16	18.5	186.97	7.3	187.01	186.50	11.2	1,598	0.70%
2024/04/15	15.2	193.24	1.2	196.73	191.00	13.9	1,589	0.88%
2024/04/12	5.2	198.85	7.2	200.20	197.50	-2.1	1,580	-0.13%
2024/04/11	19.6	198.15	7.2	200.54	196.00	12.3	1,578	0.78%
2024/04/10	10.5	200.33	36.3	195.39	204.50	-25.8	1,567	-1.64%
2024/04/09	95.9	212.94	69.1	215.44	199.50	26.8	1,551	1.73%
2024/04/08	30.2	205.23	50.2	199.38	215.50	-20	1,484	-1.35%
2024/04/03	46.2	195.21	61.1	193.74	196.00	-14.9	1,451	-1.03%
2024/04/02	53.1	192.54	11.7	192.34	190.50	41.4	1,430	2.90%
2024/04/01	9.4	185.84	6.8	187.25	191.00	2.6	1,412	0.18%
2024/03/29	3	175.83	9	177.67	178.00	-6	1,384	-0.43%
2024/03/28	7.3	178.59	1	182.83	179.00	6.2	1,384	0.45%
2024/03/27	28.3	183.70	12	183.58	180.00	16.3	1,376	1.19%
2024/03/26	36	182.42	38.1	179.42	180.00	-2.1	1,365	-0.15%
2024/03/25	5.7	177.25	4	177.25	177.00	1.7	1,348	0.13%
2024/03/22	13.2	184.04	46.5	186.03	181.00	-33.3	1,339	-2.49%
2024/03/21	71.2	193.86	17.1	191.78	189.00	54	1,324	4.08%
2024/03/20	45.9	171.56	7	174.43	185.00	38.9	1,296	3.00%
2024/03/19	4.2	172.88	0	0.00	173.00	4.2	1,260	0.34%
2024/03/18	2.1	169.60	0	0.00	169.00	2.1	1,259	0.17%
2024/03/15	23	166.89	3.3	167.62	167.00	19.8	1,257	1.57%
2024/03/14	5	162.70	0	0.00	162.00	5	1,258	0.40%
2024/03/13	3	164.50	3.1	166.36	164.00	-0.1	1,260	0.00%
2024/03/12	1.3	168.52	3	171.50	173.00	-1.7	1,267	-0.13%
2024/03/11	2	164.55	6	165.17	165.00	-4	1,284	-0.31%
2024/03/08	20.2	162.20	37.2	168.55	159.00	-17	1,281	-1.32%
2024/03/07	4.1	171.61	4	171.91	175.00	0.1	1,267	0.01%
2024/03/06	8	180.13	2.2	178.50	178.00	5.8	1,259	0.46%
2024/03/05	46.3	183.48	92.1	188.17	188.00	-45.9	1,267	-3.62%
2024/03/04	88.7	184.69	73.4	179.64	188.00	15.3	1,242	1.23%
2024/03/01	76.2	180.77	69.7	181.89	178.50	6.5	1,212	0.54%
2024/02/29	112.1	169.95	75	171.55	176.00	37.1	1,184	3.13%	大買/
2024/02/27	90	154.12	12.2	157.61	160.00	77.8	1,135	6.85%
2024/02/26	6	143.50	9.3	142.84	146.50	-3.3	1,075	-0.31%
2024/02/23	12.1	135.00	5	134.90	133.50	7.1	1,055	0.67%
2024/02/22	4	130.25	45	131.81	134.00	-41	1,052	-3.89%
2024/02/21	28.1	132.40	159	131.22	133.00	-131	1,032	-12.69%	大賣/鉅額交易
2024/02/20	18.4	146.52	14.3	142.15	145.00	4.1	971	0.42%
2024/02/19	2.4	151.64	41	153.96	150.00	-38.6	906	-4.26%
2024/02/16	3.1	152.51	18	153.53	153.50	-14.9	892	-1.67%
2024/02/15	3.1	148.89	43.1	156.86	158.50	-40	883	-4.52%
2024/02/05	2.1	159.72	18	154.19	161.00	-15.9	868	-1.83%
2024/02/02	1	146.50	7.1	146.42	148.00	-6.1	858	-0.71%
2024/02/01	41.1	148.80	14.2	150.34	145.00	26.9	851	3.16%
2024/01/31	8.1	138.01	21	141.24	145.50	-12.9	837	-1.54%
2024/01/30	0.1	132.00	25	131.26	132.50	-24.9	820	-3.04%
2024/01/29	0	0.00	68	127.94	127.50	-68	808	-8.41%
2024/01/26	14	125.82	7.1	129.15	122.50	6.9	789	0.88%
2024/01/25	17.1	132.31	35.1	132.76	136.00	-18	772	-2.33%
2024/01/24	0	0.00	41	125.17	125.50	-41	721	-5.68%
2024/01/23	33.1	113.61	16	110.59	114.50	17.1	708	2.41%
2024/01/22	22	103.36	87	104.76	104.50	-65	692	-9.38%
2024/01/19	84	102.81	9.4	102.47	107.00	74.6	664	11.22%
2024/01/18	26.1	97.74	82	95.54	100.00	-55.9	621	-8.99%
2024/01/17	106	94.43	88	95.56	96.10	18	577	3.12%	大買/
2024/01/16	88.3	88.35	7.4	91.39	93.20	81	517	15.65%
2024/01/15	20	85.65	56	83.48	84.80	-36	460	-7.82%
2024/01/12	60	78.81	3.7	81.08	82.40	56.3	421	13.36%
2024/01/11	0.1	73.67	4	74.18	75.00	-3.9	376	-1.03%
2024/01/10	0	0.00	2	69.80	70.10	-2	350	-0.57%
2024/01/09	0	0.00	7	69.90	69.80	-7	343	-2.04%
2024/01/08	0	0.00	1	70.00	70.00	-1	335	-0.30%
2024/01/05	5	68.94	1	68.70	69.50	4	330	1.21%
2024/01/04	3	68.50	6	68.78	69.30	-3	323	-0.93%
2024/01/03	2	68.90	0	0.00	69.10	2	319	0.63%
2024/01/02	1	68.20	9	68.38	68.50	-8	317	-2.52%
2023/12/29	0	0.00	3	68.20	68.30	-3	318	-0.94%
2023/12/28	3	68.13	0	0.00	68.10	3	317	0.94%
2023/12/27	0	0.00	1	68.80	68.50	-1	318	-0.32%
2023/12/26	1	67.50	0	0.00	68.00	1	314	0.32%
2023/12/25	0	0.00	31	67.91	67.80	-31	318	-9.75%
2023/12/22	0	67.20	0	0.00	67.00	0	322	0.00%
2023/12/19	0	0.00	2	65.60	66.00	-2	316	-0.63%
2023/12/15	3	65.53	0	0.00	65.10	3	315	0.95%
2023/12/14	1	66.80	5	67.22	66.20	-4	311	-1.28%
2023/12/13	2	67.50	9	67.51	67.30	-7	306	-2.28%
2023/12/12	1	67.80	11	67.80	67.90	-10	303	-3.29%
2023/12/11	11	67.85	2	67.80	67.80	9	303	2.97%
2023/12/08	5	68.92	28.1	68.15	68.50	-23.1	298	-7.76%
2023/12/07	8.1	68.62	10	69.10	68.70	-1.9	291	-0.65%
2023/12/06	16	69.86	19.1	67.27	66.70	-3.1	277	-1.10%
2023/12/05	1	66.50	3	65.80	66.50	-2	254	-0.78%
2023/12/04	1	66.60	0	66.40	66.60	1	251	0.39%
2023/12/01	2	65.75	2	65.60	65.70	0	246	0.00%
2023/11/30	7	66.94	8.1	66.81	66.20	-1.1	241	-0.46%
2023/11/29	10	64.83	5	64.90	65.50	5	227	2.20%
2023/11/28	1	64.10	13	63.62	64.20	-12	214	-5.60%
2023/11/27	36	64.26	59	64.13	64.10	-23	207	-11.09%
2023/11/24	0	0.00	0	62.60	62.70	0	198	0.00%
2023/11/22	0	0.00	1	62.00	61.90	-1	194	-0.51%
2023/11/21	1	61.80	3	62.10	61.80	-2	193	-1.03%
2023/11/16	2	60.35	1	60.00	59.90	1	187	0.53%
2023/11/15	1	59.70	1	59.80	59.70	0	189	0.00%
2023/11/13	2	59.55	0	0.00	59.40	2	205	0.97%
2023/11/10	0	0.00	1	60.50	60.10	-1	213	-0.47%
2023/11/09	0	0.00	2	60.10	59.70	-2	214	-0.93%
2023/11/08	0	0.00	1	60.30	59.90	-1	240	-0.42%
2023/11/07	0	0.00	1	61.00	60.20	-1	247	-0.40%
2023/11/06	0	0.00	1	59.90	59.90	-1	275	-0.36%
2023/11/03	2	59.40	0	0.00	59.50	2	299	0.67%
2023/11/02	0	0.00	7	59.49	59.50	-7	322	-2.17%
2023/10/31	2	59.60	0	0.00	59.20	2	345	0.58%
2023/10/27	2	60.40	0	0.00	60.10	2	378	0.53%
2023/10/24	0	0.00	0	59.20	59.60	0	701	0.00%
2023/10/20	0	0.00	3	59.93	59.40	-3	745	-0.40%
2023/10/19	2	59.30	0	0.00	59.40	2	777	0.26%
2023/10/18	1	58.80	0	0.00	58.80	1	786	0.13%
2023/10/12	0	0.00	2	60.50	60.00	-2	873	-0.23%
2023/10/11	1	59.40	0	0.00	59.10	1	880	0.11%
2023/10/06	4.1	59.60	2	59.70	59.60	2.1	884	0.24%
2023/10/05	2	60.20	0	0.00	60.20	2	889	0.22%
2023/10/02	1	61.90	0	0.00	62.10	1	967	0.10%
2023/09/28	4	62.53	28	62.61	62.40	-24	1,000	-2.40%
2023/09/27	15	62.93	5	62.86	63.10	10	1,031	0.97%
2023/09/25	0	0.00	2	60.30	60.30	-2	1,053	-0.19%
2023/09/22	1	59.70	2	59.60	59.70	-1	1,064	-0.09%
2023/09/21	0.1	59.50	1	60.00	59.50	-0.9	1,080	-0.08%
2023/09/19	1	60.20	0	0.00	60.20	1	1,139	0.09%
2023/09/18	0	0.00	1	60.40	60.40	-1	1,143	-0.09%
2023/09/15	0	0.00	1	60.10	60.60	-1	1,151	-0.09%
2023/09/14	1	60.80	0	0.00	60.50	1	1,159	0.09%
2023/09/13	0.1	60.00	0	0.00	60.30	0.1	1,170	0.01%
2023/09/12	0	0.00	2	60.45	60.60	-2	1,195	-0.17%
2023/09/11	1	61.40	0	0.00	60.70	1	1,213	0.08%
2023/09/08	0	0.00	1	61.10	61.40	-1	1,272	-0.08%
2023/09/07	0	0.00	1	60.90	60.70	-1	1,281	-0.08%
2023/09/04	0	0.00	2.1	60.89	61.40	-2.1	1,340	-0.15%
2023/09/01	6	60.58	4.3	60.69	60.50	1.8	1,361	0.13%
2023/08/31	0.1	60.70	0	60.50	60.70	0.1	1,389	0.00%
2023/08/30	1	60.60	0	0.00	60.30	1	1,410	0.07%
2023/08/28	0	0.00	1	59.10	59.10	-1	1,447	-0.07%
2023/08/24	0	0.00	1	58.80	58.80	-1	1,550	-0.06%
2023/08/23	15	58.97	2	59.10	58.80	13	1,602	0.81%
2023/08/22	1.2	58.87	1	59.00	59.20	0.2	1,639	0.01%
2023/08/21	3	58.80	0	0.00	58.80	3	1,690	0.18%
2023/08/18	8	58.88	2	59.25	58.50	6	1,809	0.33%
2023/08/17	2	59.40	4	59.90	60.10	-2	1,893	-0.11%
2023/08/16	2	59.70	20	59.80	59.70	-18	1,956	-0.92%
2023/08/15	2	61.30	0	0.00	60.60	2	1,990	0.10%
2023/08/14	5	59.62	4	62.08	61.30	1	2,014	0.05%
2023/08/11	1	62.00	5	63.30	62.20	-4	2,011	-0.20%
2023/08/10	17	63.20	45.6	63.64	63.00	-28.6	2,052	-1.39%
2023/08/09	2	63.00	27	64.81	64.90	-25	2,034	-1.23%
2023/08/08	12	63.86	6.2	64.23	63.90	5.8	2,011	0.29%
2023/08/07	5	63.20	3	62.23	63.30	2	1,995	0.10%
2023/08/04	14	61.34	3	61.77	61.80	11	1,988	0.55%
2023/08/02	16	61.64	14	61.45	60.70	2	1,983	0.10%
2023/08/01	13	63.02	14	63.82	62.70	-1	1,969	-0.05%
2023/07/31	1	62.30	7	62.43	62.20	-6	1,966	-0.31%
2023/07/28	117.6	66.75	85.2	67.03	62.20	32.4	1,960	1.65%	大買/
2023/07/27	9	63.14	49	64.32	65.10	-40	1,759	-2.27%
2023/07/26	22	59.45	4	59.90	59.20	18	1,764	1.02%
2023/07/25	10	61.42	15	61.05	61.70	-5	1,751	-0.29%
2023/07/24	17	60.75	9	60.67	60.20	8	1,728	0.46%
2023/07/21	24	58.84	10	58.64	58.50	14	1,699	0.82%
2023/07/20	22	61.11	8.1	60.77	59.20	14	1,692	0.82%
2023/07/19	7	60.60	9.3	60.96	61.30	-2.3	1,667	-0.14%
2023/07/18	2	58.10	6	58.08	57.70	-4	1,629	-0.25%
2023/07/17	7	58.31	13	59.32	58.70	-6	1,621	-0.37%
2023/07/14	1	58.10	3.1	58.11	57.80	-2.1	1,609	-0.13%
2023/07/13	0	57.20	8	57.15	57.10	-8	1,603	-0.50%
2023/07/12	7	57.33	20	57.31	57.20	-13	1,598	-0.81%
2023/07/11	8	58.43	7	58.71	58.20	1	1,591	0.06%
2023/07/10	6.3	57.98	2	58.90	58.30	4.3	1,584	0.27%
2023/07/07	27	63.18	44.3	62.22	62.00	-17.2	1,544	-1.12%
2023/07/06	10	63.22	29	63.28	63.70	-19	1,512	-1.26%
2023/07/05	3	61.37	4	62.53	61.70	-1	1,479	-0.07%
2023/07/04	2	61.10	3	60.77	60.80	-1	1,446	-0.07%
2023/07/03	6.1	59.67	10	59.88	59.20	-3.9	1,429	-0.27%
2023/06/30	8	61.98	16	61.91	61.30	-8	1,412	-0.57%
2023/06/29	10	60.91	7	61.56	61.40	3	1,401	0.21%
2023/06/28	9	58.81	12.3	60.55	62.00	-3.3	1,385	-0.24%
2023/06/27	25	57.74	8.7	56.67	59.90	16.3	1,353	1.21%
2023/06/26	22.2	54.90	1	54.60	54.60	21.2	1,327	1.60%
2023/06/21	8.3	54.69	14	54.69	55.00	-5.7	1,326	-0.43%
2023/06/20	5.5	54.73	5	54.98	54.70	0.5	1,319	0.04%
2023/06/19	10.4	56.24	27.2	55.96	56.00	-16.8	1,312	-1.28%
2023/06/16	32.4	56.01	22.5	55.75	55.10	9.9	1,303	0.76%
2023/06/15	12.1	57.86	28.5	57.70	57.50	-16.4	1,277	-1.28%
2023/06/14	36.8	58.32	40	58.01	57.10	-3.2	1,261	-0.25%
2023/06/13	7.1	61.52	2	61.35	61.20	5.1	1,217	0.42%
2023/06/12	2.1	61.71	2	61.95	62.00	0.1	1,209	0.01%
2023/06/09	7	61.49	4.2	61.78	62.20	2.8	1,205	0.23%
2023/06/08	15	63.59	20	64.37	62.10	-5	1,200	-0.42%
2023/06/07	23.2	64.07	15.3	64.35	63.60	7.9	1,174	0.67%
2023/06/06	17.1	63.41	8.6	64.08	65.40	8.5	1,168	0.73%
2023/06/05	16	64.69	28.4	64.48	63.70	-12.4	1,145	-1.08%
2023/06/02	5	63.12	15.3	63.51	63.40	-10.3	1,123	-0.91%
2023/06/01	21.2	63.16	10	63.00	63.00	11.2	1,106	1.01%
2023/05/31	13	63.75	21.3	64.39	65.10	-8.3	1,082	-0.77%
2023/05/30	33.9	61.17	52	61.87	61.00	-18.1	1,038	-1.74%
2023/05/29	47	65.20	14	65.46	64.00	33	981	3.36%
2023/05/26	30	62.95	21	63.05	64.00	9	930	0.97%
2023/05/25	38	63.06	26	63.36	62.20	12	896	1.34%
2023/05/24	434.1	66.68	158	63.89	65.80	276.1	851	32.42%	大買/大賣/鉅額交易
2023/05/23	59	61.12	63.1	61.96	63.00	-4.1	753	-0.54%
2023/05/22	44	56.07	58.2	56.03	57.30	-14.2	673	-2.10%
2023/05/19	26	51.38	14.5	51.09	52.10	11.6	621	1.86%
2023/05/18	16	49.28	45	49.35	49.00	-29	579	-5.01%
2023/05/17	21.1	48.17	9.1	48.34	48.10	12	556	2.16%
2023/05/16	90	48.32	36.2	47.64	49.10	53.8	537	10.03%
2023/05/15	4	45.44	4.1	45.52	46.00	-0.1	490	-0.03%
2023/05/11	16.1	44.45	0.2	43.99	43.50	15.9	489	3.24%
2023/05/10	8	44.71	29	44.20	45.45	-21	486	-4.32%
2023/05/09	2	44.25	24.2	44.13	44.10	-22.2	492	-4.51%
2023/05/08	3	44.68	3	44.72	44.70	0	489	0.00%
2023/05/05	9.4	44.86	4	44.80	44.65	5.4	489	1.10%
2023/05/04	5	45.93	23	45.42	45.80	-18	484	-3.71%
2023/05/03	13.3	44.23	7	44.29	44.30	6.3	472	1.32%
2023/05/02	80.3	45.65	22.9	45.42	46.50	57.5	457	12.55%
2023/04/28	2	42.65	2	42.50	42.45	0	404	0.00%
2023/04/27	1	40.65	7	40.80	40.80	-6	405	-1.48%
2023/04/26	6	41.21	0	0.00	41.10	6	406	1.48%
2023/04/25	2	41.65	1	42.30	41.55	1	404	0.25%
2023/04/24	0	0.00	2	41.90	42.05	-2	406	-0.49%
2023/04/21	1	41.00	0	0.00	41.25	1	408	0.24%
2023/04/20	2	41.90	0	0.00	41.60	2	407	0.49%
2023/04/18	2	41.20	3	41.97	41.80	-1	408	-0.24%
2023/04/17	3	41.50	0	0.00	41.60	3	411	0.73%
2023/04/14	0	0.00	4	41.85	41.90	-4	415	-0.96%
2023/04/13	0	0.00	1	41.25	41.50	-1	419	-0.24%
2023/04/12	3	40.73	0	0.00	40.70	3	431	0.69%
2023/04/11	1	40.70	0	0.00	40.65	1	442	0.23%
2023/04/10	2	40.80	1	40.80	40.90	1	462	0.22%
2023/04/07	1	40.95	0	0.00	41.35	1	520	0.19%
2023/04/06	2	41.10	0	0.00	41.20	2	596	0.34%
2023/03/31	4	41.36	0	0.00	41.15	4	620	0.64%
2023/03/24	2	42.20	24	42.22	42.30	-22	661	-3.33%
2023/03/23	0	0.00	1	41.40	41.65	-1	657	-0.15%
2023/03/22	3	40.95	3	41.80	41.65	0	657	0.00%
2023/03/21	0	0.00	3.2	41.25	40.85	-3.2	660	-0.49%
2023/03/20	0	0.00	0.1	40.85	40.85	-0.1	660	-0.02%
2023/03/17	5	40.55	5	40.40	40.50	0	659	0.00%
2023/03/16	3	39.50	2	40.90	40.00	1	658	0.15%
2023/03/15	2.3	41.83	2	41.65	41.50	0.3	642	0.05%
2023/03/13	2	41.70	0	0.00	41.50	2	638	0.31%
2023/03/10	0	43.25	6	43.92	43.10	-6	625	-0.96%
2023/03/09	0	0.00	5	44.05	43.85	-5	619	-0.81%
2023/03/08	7	43.19	2	42.75	43.30	5	602	0.83%
2023/03/07	0	0.00	1	42.55	42.50	-1	595	-0.17%
2023/03/06	0	0.00	6	42.58	42.55	-6	595	-1.01%
2023/03/03	1	42.70	1	42.70	42.70	0	598	0.00%
2023/03/01	4	42.30	0	0.00	42.40	4	624	0.64%
2023/02/24	1	42.65	0	0.00	42.90	1	623	0.16%
2023/02/23	0.1	43.00	1	42.80	42.90	-0.9	621	-0.14%
2023/02/22	6	43.16	8	43.30	43.05	-2	616	-0.32%
2023/02/21	4	44.11	11	43.92	44.00	-7	608	-1.15%
2023/02/20	7	43.14	3.2	43.23	43.15	3.8	584	0.65%
2023/02/17	9	42.44	13	42.97	43.10	-4	569	-0.70%
2023/02/16	3	41.92	0	0.00	41.95	3	554	0.54%
2023/02/15	2	42.20	2	42.58	42.10	0	551	0.00%
2023/02/14	2	41.90	2	42.00	42.15	0	546	-0.01%
2023/02/13	0	0.00	11	41.48	42.00	-11	541	-2.03%
2023/02/10	1	42.10	0	0.00	41.50	1	536	0.19%
2023/02/09	2	41.93	15	42.52	41.90	-13	531	-2.45%
2023/02/08	1	40.80	2	41.13	41.15	-1	523	-0.19%
2023/02/07	11	41.78	5	41.42	41.00	6	518	1.16%
2023/02/06	0	0.00	4	41.54	41.40	-4	508	-0.79%
2023/02/03	4	41.60	17	41.54	41.35	-13	504	-2.58%
2023/02/02	9	42.80	10.1	42.60	42.40	-1.1	496	-0.21%
2023/02/01	3	42.80	23	42.68	42.80	-20	489	-4.09%
2023/01/31	6	42.60	17	42.51	42.75	-11	475	-2.31%
2023/01/30	12	41.33	7	41.88	41.50	5	460	1.09%
2023/01/17	5	40.66	0	40.50	40.20	5	447	1.12%
2023/01/16	13	39.65	0	0.00	39.60	13	439	2.96%
2023/01/10	2	38.90	0	0.00	38.85	2	427	0.47%
2023/01/09	0	0.00	1	38.90	38.95	-1	426	-0.23%
2023/01/06	1	38.60	0	0.00	38.60	1	423	0.24%
2023/01/05	3	38.98	0	0.00	38.60	3	426	0.70%
2023/01/04	2	38.55	5	38.70	38.55	-3	421	-0.71%
2023/01/03	2	38.90	2	38.80	38.80	0	417	0.00%
2022/12/30	3	39.62	8.2	39.53	39.40	-5.2	411	-1.25%
2022/12/29	3	40.33	9	40.27	40.40	-6	398	-1.51%
2022/12/28	4	41.54	4.7	42.24	40.90	-0.7	387	-0.18%
2022/12/27	16	43.28	26.2	44.12	43.25	-10.2	366	-2.77%
2022/12/26	24	43.74	89	44.56	45.10	-65	306	-21.18%
2022/12/23	17.7	40.63	21.5	40.26	41.00	-3.8	228	-1.67%
2022/12/22	5	39.77	3	39.85	39.85	2	205	0.97%
2022/12/21	0	0.00	2.2	39.48	39.15	-2.2	198	-1.12%
2022/12/20	4	39.48	2	39.80	38.40	2	190	1.05%
2022/12/19	0.2	39.40	5	39.77	39.70	-4.8	182	-2.63%
2022/12/16	0	0.00	2	38.00	38.15	-2	171	-1.17%
2022/12/14	0	0.00	1	38.40	38.25	-1	174	-0.57%
2022/12/13	2	38.83	2.3	39.00	38.80	-0.3	175	-0.20%
2022/12/12	0	0.00	1	38.50	38.55	-1	175	-0.57%
2022/12/09	0	0.00	9	37.82	38.00	-9	176	-5.09%
2022/12/07	1	38.10	0	0.00	38.10	1	214	0.47%
2022/12/02	1	38.00	2	38.20	38.00	-1	230	-0.43%
2022/12/01	0	0.00	4	37.80	38.20	-4	229	-1.74%
2022/11/30	0	0.00	1	37.35	37.30	-1	234	-0.43%
2022/11/28	4	36.94	0	0.00	37.20	4	250	1.60%
2022/11/25	1	37.45	0	0.00	37.60	1	253	0.40%
2022/11/24	11	38.91	2.3	38.89	39.00	8.7	261	3.35%
2022/11/23	1	37.40	3	37.47	37.20	-2	238	-0.84%
2022/11/22	0	0.00	1	36.60	36.45	-1	238	-0.42%
2022/11/21	0	0.00	5	36.32	36.50	-5	241	-2.07%
2022/11/17	0	0.00	1	35.95	35.85	-1	253	-0.39%
2022/11/15	3	35.70	0	0.00	35.90	3	308	0.97%
2022/11/14	8	35.70	3	35.75	35.85	5	317	1.58%
2022/11/11	23	35.54	1	35.70	35.50	22	319	6.89%
2022/11/09	1	35.40	1	35.35	35.40	0	318	0.00%
2022/11/08	0	0.00	2	35.50	35.35	-2	318	-0.63%
2022/11/07	10	35.55	1	36.75	35.50	9	318	2.83%
2022/11/03	2	35.15	0	0.00	35.20	2	317	0.63%
2022/11/02	0	0.00	8	35.54	35.75	-8	317	-2.52%
2022/10/28	0	0.00	1	35.00	34.85	-1	320	-0.31%
2022/10/27	2	35.30	2	35.40	35.40	0	321	0.00%
2022/10/26	1	34.95	1	35.20	35.20	0	323	0.00%
2022/10/24	0	0.00	2	35.60	35.45	-2	324	-0.62%
2022/10/18	2	36.28	0	0.00	36.20	2	336	0.59%
2022/10/17	0	0.00	9	35.60	35.85	-9	336	-2.67%
2022/10/13	0	0.00	7	35.75	35.25	-7	335	-2.08%
2022/10/12	0	0.00	1	35.85	36.10	-1	331	-0.30%
2022/10/11	4	35.98	0	0.00	36.10	4	331	1.21%
2022/10/06	0	0.00	1	35.95	36.15	-1	335	-0.30%
2022/10/05	1	36.25	1	36.25	36.05	0	335	0.00%
2022/10/04	0	0.00	10	35.96	36.05	-10	335	-2.98%
2022/10/03	3	35.65	3	35.77	35.95	0	337	0.00%
2022/09/30	0	0.00	6	35.92	36.05	-6	338	-1.77%
2022/09/28	1	36.50	1	36.40	36.40	0	342	0.00%
2022/09/26	0	0.00	1	37.00	36.80	-1	359	-0.28%
2022/09/23	1	38.20	4	37.74	37.55	-3	361	-0.83%
2022/09/22	0	0.00	3	38.40	38.50	-3	364	-0.82%
2022/09/21	2	38.10	2	37.93	38.35	0	368	0.00%
2022/09/20	10	38.00	6	37.87	37.80	4	369	1.08%
2022/09/19	8	37.71	11	37.51	37.60	-3	370	-0.81%
2022/09/16	0	0.00	17	38.26	38.25	-17	365	-4.65%
2022/09/15	2	39.35	17	38.84	38.80	-15	364	-4.11%
2022/09/14	17	40.00	5.5	39.81	39.70	11.5	360	3.20%
2022/09/13	5	39.45	2	38.93	39.60	3	333	0.90%
2022/09/12	1	38.65	0	39.35	38.75	1	325	0.30%
2022/09/08	10	37.73	1	37.40	37.75	9	325	2.76%
2022/09/07	7	37.17	1	36.80	37.25	6	329	1.82%
2022/09/06	16	37.32	19	37.34	37.45	-3	330	-0.91%
2022/09/05	38	39.01	11	39.38	38.70	27	325	8.29%
2022/09/02	1	38.50	8	38.34	38.15	-7	315	-2.22%
2022/08/31	0	0.00	1	38.85	38.55	-1	310	-0.32%
2022/08/30	3	37.93	0	0.00	38.05	3	297	1.01%
2022/08/29	0	0.00	5	37.11	37.45	-5	294	-1.70%
2022/08/26	3	37.45	0	0.00	37.25	3	293	1.02%
2022/08/25	0	0.00	1	38.10	37.50	-1	289	-0.35%
2022/08/24	11	38.01	15.1	37.40	38.30	-4.1	285	-1.42%
2022/08/23	2	38.05	1.1	37.74	37.45	1	278	0.34%
2022/08/22	18	39.52	11	39.52	39.20	7	265	2.63%
2022/08/19	1	37.05	7	36.24	37.10	-6	223	-2.69%
2022/08/17	1	35.30	1	35.45	35.45	0	213	0.00%
2022/08/16	1	35.30	0	0.00	35.30	1	214	0.47%
2022/08/15	0	0.00	3	35.07	35.15	-3	215	-1.39%
2022/08/05	0	0.00	9	34.79	34.90	-9	227	-3.95%
2022/08/03	1	34.85	1	34.95	34.85	0	243	0.00%
2022/08/02	1	35.30	0	0.00	35.20	1	249	0.40%
2022/08/01	0	0.00	2	35.58	35.80	-2	256	-0.78%
2022/07/29	1	36.20	0	0.00	36.05	1	260	0.38%
2022/07/28	5	35.72	1	35.70	36.10	4	263	1.52%
2022/07/26	1	35.75	0	0.00	35.20	1	276	0.36%
2022/07/25	3	36.02	3	35.85	35.70	0	282	0.00%
2022/07/22	0	0.00	5	35.28	35.10	-5	294	-1.70%
2022/07/21	0	0.00	1	35.10	35.25	-1	314	-0.32%
2022/07/20	1	35.10	0	0.00	35.10	1	346	0.29%
2022/07/19	2	35.20	1	35.20	35.15	1	448	0.22%
2022/07/18	1	35.05	0	0.00	35.25	1	637	0.16%
2022/07/15	0	0.00	7	35.16	35.05	-7	701	-1.00%
2022/07/12	1	35.75	2	35.85	35.80	-1	709	-0.14%
2022/07/11	1	35.70	1	35.70	36.50	0	712	0.00%
2022/07/08	0	0.00	1	35.75	35.70	-1	733	-0.14%
2022/07/07	1.1	35.50	0	0.00	36.00	1.1	733	0.14%
2022/07/06	0.1	36.00	0	0.00	35.80	0.1	732	0.01%
2022/07/05	0	0.00	1	37.00	37.00	-1	728	-0.14%
2022/07/04	5	35.55	0	0.00	36.00	5	713	0.70%
2022/07/01	1	35.50	2	35.43	35.05	-1	707	-0.14%
2022/06/30	1	36.45	2	36.73	36.50	-1	701	-0.14%
2022/06/29	5	36.26	8.4	36.45	36.55	-3.4	700	-0.48%
2022/06/28	12	35.90	3	35.95	35.75	9	694	1.30%
2022/06/27	3	35.62	4	35.78	35.95	-1	691	-0.14%
2022/06/24	0	0.00	2	35.50	35.65	-2	690	-0.29%
2022/06/23	17	35.04	8	35.15	35.10	9	690	1.30%
2022/06/21	0	0.00	3	35.38	35.60	-3	689	-0.44%
2022/06/20	13	35.81	4	36.03	35.25	9	688	1.31%
2022/06/17	2	34.98	17	35.14	35.30	-15	680	-2.20%
2022/06/16	9	34.99	0	0.00	34.40	9	677	1.33%
2022/06/15	0	0.00	4	34.59	34.50	-4	673	-0.59%
2022/06/14	0	0.00	1	34.20	34.55	-1	672	-0.15%
2022/06/13	0	0.00	6	34.80	34.55	-6	673	-0.89%
2022/06/10	4	35.05	0	0.00	35.15	4	673	0.59%
2022/06/06	13	34.49	3	34.37	34.55	10	679	1.47%
2022/05/31	1	34.00	1	34.10	33.90	0	703	0.00%
2022/05/30	1	33.70	0	0.00	34.00	1	707	0.14%
2022/05/27	0	0.00	1	33.75	33.60	-1	709	-0.14%
2022/05/26	1	33.75	0	0.00	33.55	1	731	0.14%
2022/05/25	1	33.70	6	33.68	33.70	-5	736	-0.68%
2022/05/24	0	0.00	7	33.78	33.80	-7	755	-0.93%
2022/05/23	3	33.95	1	34.15	34.15	2	773	0.26%
2022/05/20	1	33.70	1	33.85	33.70	0	784	0.00%
2022/05/18	0	0.00	2	34.10	34.10	-2	801	-0.25%
2022/05/17	2.1	33.77	2	33.80	33.80	0.1	802	0.02%
2022/05/16	0.6	34.00	3	33.65	33.70	-2.4	805	-0.30%
2022/05/13	5	33.74	4	33.73	33.60	1	808	0.13%
2022/05/12	2	33.58	0.6	33.70	33.50	1.4	816	0.17%
2022/05/11	13.5	35.05	18	34.46	35.05	-4.5	819	-0.55%
2022/05/10	1.2	34.03	0	0.00	34.00	1.2	838	0.14%
2022/05/09	4	34.90	21	34.56	34.15	-17	874	-1.94%
2022/05/06	3	34.92	11	34.94	35.00	-8	889	-0.90%
2022/05/05	9	35.20	3	35.10	35.10	6	894	0.67%
2022/05/04	9	35.31	4	35.41	35.10	5	896	0.56%
2022/05/03	18	36.14	11	35.81	36.00	7	921	0.76%
2022/04/29	14	35.88	3	35.83	35.70	11	926	1.19%
2022/04/28	11	36.33	11	35.85	35.90	0	926	0.00%
2022/04/27	23	35.31	10	36.18	35.85	13	914	1.43%
2022/04/26	23	36.26	17	36.59	35.85	6	896	0.67%
2022/04/25	67.3	39.39	55	38.69	37.60	12.3	870	1.41%
2022/04/22	185.4	40.90	128	40.63	39.45	57.4	790	7.26%	大買/大賣/
2022/04/21	19	37.80	24	37.61	38.65	-5	607	-0.82%
2022/04/20	8	35.33	4	35.28	35.15	4	548	0.73%
2022/04/19	5	35.38	3	35.10	35.00	2	577	0.35%
2022/04/18	3	35.92	3	35.52	35.40	0	585	0.00%
2022/04/15	7	34.98	4	35.09	35.10	3	582	0.52%
2022/04/14	18	35.72	9	35.52	34.90	9	586	1.54%
2022/04/13	2	34.40	2	34.60	34.50	0	567	0.00%
2022/04/11	1	34.55	2	34.68	34.55	-1	575	-0.17%
2022/04/08	2	34.58	0	0.00	34.65	2	586	0.34%
2022/04/07	0	0.00	1	34.80	34.45	-1	617	-0.16%
2022/04/06	1	34.50	2	34.50	34.60	-1	621	-0.16%
2022/03/29	0	0.00	2	35.45	35.45	-2	660	-0.30%
2022/03/28	2	35.28	0	0.00	35.15	2	680	0.29%
2022/03/25	0	0.00	2	35.78	35.45	-2	684	-0.29%
2022/03/24	1	35.50	0	0.00	35.60	1	686	0.15%
2022/03/21	1	35.50	3	35.55	35.50	-2	710	-0.28%
2022/03/18	1	35.45	0	0.00	35.45	1	738	0.14%
2022/03/16	16	34.55	1	34.55	34.55	15	813	1.84%
2022/03/15	0	0.00	3	34.80	34.80	-3	816	-0.37%
2022/03/14	3	35.02	0	0.00	35.15	3	824	0.36%
2022/03/11	2	35.05	2	35.20	35.20	0	833	0.00%
2022/03/09	0	0.00	2	35.05	34.90	-2	874	-0.23%
2022/03/08	2	34.90	0	0.00	34.55	2	879	0.23%
2022/03/07	1	35.45	0	0.00	35.65	1	882	0.11%
2022/03/04	0	0.00	1.2	37.32	37.45	-1.2	870	-0.13%
2022/03/01	1	36.80	16	37.43	37.50	-15	898	-1.67%
2022/02/25	10	38.60	0	0.00	38.80	10	900	1.11%
2022/02/24	1	38.55	3	39.40	38.45	-2	912	-0.22%
2022/02/23	0	0.00	22	40.55	40.55	-22	919	-2.39%
2022/02/22	0	0.00	3	40.05	39.40	-3	1,013	-0.30%
2022/02/21	8	40.05	0	0.00	40.00	8	1,040	0.77%
2022/02/18	8	39.10	10	39.11	39.05	-2	1,055	-0.19%
2022/02/17	8	38.90	0	0.00	38.95	8	1,051	0.76%
2022/02/16	25	38.86	0	0.00	38.90	25	1,048	2.38%
2022/02/15	12	39.00	1	39.00	38.80	11	1,043	1.05%
2022/02/14	61	38.61	5	38.69	38.50	56	1,041	5.38%
2022/02/11	10	39.70	10	39.80	39.40	0	1,031	0.00%
2022/02/10	108	40.22	3	40.47	40.00	105	1,020	10.29%	大買/鉅額交易
2022/02/09	106	41.60	37	41.34	41.80	69	990	6.97%	大買/
2022/02/08	76	39.11	9	39.92	39.80	67	946	7.08%
2022/02/07	3	38.93	5	38.68	39.00	-2	922	-0.22%
2022/01/26	39	38.88	2	39.33	39.10	37	913	4.05%
2022/01/25	9	39.47	24	39.78	38.45	-15	905	-1.66%
2022/01/24	42	38.48	37	37.76	39.05	5	869	0.58%
2022/01/21	2	38.60	5	38.43	38.15	-3	856	-0.35%
2022/01/20	33	38.61	0	0.00	38.65	33	850	3.88%
2022/01/19	0	0.00	1	38.30	38.50	-1	848	-0.12%
2022/01/18	1.1	38.79	0	0.00	38.55	1.1	845	0.13%
2022/01/17	5	39.32	2	39.25	39.10	3	841	0.36%
2022/01/14	4	38.11	0	0.00	38.00	4	819	0.49%
2022/01/13	1	38.85	20	38.58	38.25	-19	815	-2.33%
2022/01/12	50	40.05	23	39.29	38.85	27	811	3.33%
2022/01/11	1	37.90	5	37.75	37.50	-4	780	-0.51%
2022/01/10	1	38.70	4	38.63	38.65	-3	770	-0.39%
2022/01/07	7	38.99	25	39.10	39.10	-18	767	-2.35%
2022/01/05	0	0.00	2	39.10	38.75	-2	756	-0.26%
2022/01/04	2	39.00	2	38.85	38.90	0	753	0.00%
2022/01/03	3	39.92	2	39.55	38.95	1	746	0.13%
2021/12/30	9	40.60	5.1	40.38	40.25	4	735	0.54%
2021/12/29	3	39.10	2	39.03	38.75	1	705	0.14%
2021/12/28	16	38.70	3	38.78	38.80	13	700	1.86%
2021/12/27	9	39.24	4	39.14	39.15	5	692	0.72%
2021/12/24	1	37.45	3	37.40	37.40	-2	674	-0.30%
2021/12/23	0	0.00	3	38.03	38.15	-3	662	-0.45%
2021/12/22	1	37.70	11	38.00	37.95	-10	655	-1.53%
2021/12/21	4	39.25	0	0.00	39.05	4	634	0.63%
2021/12/20	8	39.25	1	38.95	38.95	7	627	1.12%
2021/12/17	5	38.70	5	39.00	38.75	0	622	0.00%
2021/12/16	6	40.10	5	39.80	39.50	1	615	0.16%
2021/12/15	6	40.23	0	0.00	40.35	6	607	0.99%
2021/12/14	7	40.47	28	40.90	39.90	-21	599	-3.50%
2021/12/13	22	41.57	22	41.70	41.85	0	569	0.00%
2021/12/10	12.2	39.22	3	39.87	40.30	9.2	518	1.77%
2021/12/08	1	38.45	13	38.49	38.25	-12	486	-2.47%
2021/12/07	3	37.97	6	38.28	38.00	-3	477	-0.63%
2021/12/06	18	38.23	30	38.14	38.95	-12	467	-2.57%
2021/12/03	36	37.13	12	35.79	37.80	24	441	5.44%
2021/12/02	8	35.53	0	0.00	35.20	8	421	1.90%
2021/12/01	13	36.14	0	0.00	36.15	13	411	3.16%
2021/11/29	0	0.00	14	36.74	36.35	-14	397	-3.52%
2021/11/26	1	39.30	2	38.70	38.00	-1	389	-0.26%
2021/11/25	42	39.48	8.1	39.15	38.65	33.9	376	9.00%
2021/11/24	11.1	38.77	14	39.08	40.25	-2.9	357	-0.81%
2021/11/23	6	37.33	12	38.22	36.60	-6	332	-1.80%
2021/11/22	11	38.25	28	38.80	38.60	-17	314	-5.41%
2021/11/19	33	41.34	17	42.54	41.05	16	288	5.54%
2021/11/18	2	39.40	98	39.40	39.40	-96	178	-53.84%
2021/11/17	17	34.94	13	35.80	35.85	4	139	2.86%
2021/11/11	8	32.00	0	0.00	32.00	8	119	6.70%
2021/11/10	15	32.58	0	0.00	32.75	15	117	12.76%
2021/10/28	0	0.00	0.1	32.45	32.50	-0.1	159	-0.04%
2021/10/27	0	32.10	1	32.45	32.45	-1	161	-0.61%
2021/10/26	1	31.90	0	0.00	31.95	1	163	0.61%
2021/10/25	0.1	32.30	0	0.00	31.90	0.1	164	0.03%
2021/10/21	0	0.00	1	33.10	32.45	-1	166	-0.60%
2021/10/20	0	0.00	1	32.30	32.45	-1	167	-0.60%
2021/10/19	0	0.00	1	31.80	31.75	-1	168	-0.59%
2021/10/18	1	31.60	1	32.00	31.90	0	172	-0.01%
2021/10/14	0	31.00	6	31.35	31.45	-6	180	-3.32%
2021/10/13	1	31.50	0	0.00	30.70	1	182	0.55%
2021/10/12	1	31.95	0	0.00	31.75	1	183	0.55%
2021/10/08	1	31.75	0.1	32.30	31.95	0.9	186	0.50%
2021/10/07	0	31.85	0	0.00	32.00	0	190	0.01%
2021/10/06	0	0.00	8.1	32.07	31.75	-8.1	197	-4.08%
2021/10/05	0.1	32.05	7	32.05	32.15	-7	205	-3.38%
2021/10/04	0.1	32.30	0	0.00	32.30	0.1	210	0.02%
2021/09/30	0	0.00	4	33.35	33.25	-4	217	-1.84%
2021/09/27	0	0.00	2	33.40	33.35	-2	230	-0.87%
2021/09/24	0	0.00	1	33.50	33.35	-1	242	-0.41%
2021/09/23	0	0.00	4	33.34	33.40	-4	265	-1.51%
2021/09/22	4	33.10	7	33.55	33.40	-3	270	-1.11%
2021/09/17	6	33.95	1	34.40	33.50	5	273	1.83%
2021/09/16	1	33.00	0	0.00	33.00	1	272	0.37%
2021/09/14	0	0.00	1	33.10	33.35	-1	281	-0.36%
2021/09/09	1	33.00	0	0.00	32.95	1	298	0.34%
2021/09/08	1	33.05	3	33.50	32.90	-2	303	-0.66%
2021/09/07	1	32.55	1	33.00	33.55	0	311	0.00%
2021/09/06	1	33.05	0	0.00	33.25	1	328	0.30%
2021/09/02	0	0.00	1	34.45	33.80	-1	339	-0.29%
2021/09/01	0	0.00	6	34.04	34.10	-6	345	-1.73%
2021/08/31	4	33.53	0	0.00	33.65	4	350	1.14%
2021/08/27	0	0.00	1	33.40	33.50	-1	361	-0.28%
2021/08/26	0	0.00	1	33.05	33.30	-1	367	-0.27%
2021/08/25	1	32.75	0	0.00	32.75	1	374	0.27%
2021/08/24	7	32.64	0	0.00	32.40	7	387	1.81%
2021/08/20	5	32.65	0	0.00	32.50	5	415	1.20%
2021/08/18	0	0.00	2	33.00	33.35	-2	452	-0.44%
2021/08/17	1	33.54	0	0.00	33.05	1	513	0.20%
2021/08/16	1	34.05	0	0.00	34.00	1	536	0.19%
2021/08/12	0	0.00	1	34.55	34.45	-1	776	-0.13%
2021/08/11	40	34.58	0	0.00	34.55	40	913	4.38%
2021/08/10	35	34.88	0	0.00	34.75	35	934	3.75%
2021/08/09	0	0.00	1	34.90	34.80	-1	934	-0.11%
2021/08/06	0	34.85	15	34.96	34.80	-15	933	-1.61%
2021/08/05	3	34.43	3	34.75	34.55	0	931	0.00%
2021/08/04	20	36.63	17	36.54	35.70	3	926	0.32%
2021/08/03	1	35.00	2	35.05	35.05	-1	909	-0.11%
2021/08/02	0	0.00	5	35.29	35.30	-5	906	-0.55%
2021/07/30	5	35.07	5	35.01	34.75	0	903	0.00%
2021/07/29	2	35.05	1	34.95	34.75	1	902	0.11%
2021/07/28	4	34.43	8	34.44	34.35	-4	902	-0.44%
2021/07/26	7	35.57	0	0.00	35.00	7	901	0.78%
2021/07/23	12	34.92	0	0.00	35.40	12	901	1.33%
2021/07/22	3	34.83	3	35.00	35.00	0	900	0.00%
2021/07/21	11	35.50	1	35.55	35.05	10	897	1.11%
2021/07/20	0	0.00	3	36.18	35.80	-3	893	-0.34%
2021/07/19	1	35.80	1	35.75	35.80	0	888	0.00%
2021/07/15	1	35.75	0	0.00	35.60	1	889	0.11%
2021/07/14	4	35.56	1	35.50	35.50	3	887	0.34%
2021/07/13	2	36.00	0	0.00	35.90	2	886	0.23%
2021/07/12	9	36.33	13	36.29	36.50	-4	884	-0.45%
2021/07/09	2	36.20	2	36.40	35.75	0	878	0.00%
2021/07/08	4	36.66	32	36.06	35.90	-28	892	-3.14%
2021/07/07	21	36.20	0	0.00	36.05	21	948	2.21%
2021/07/06	4	36.88	6	36.50	36.40	-2	972	-0.21%
2021/07/05	18	36.21	21	36.52	36.20	-3	981	-0.31%
2021/07/02	14	36.36	5	36.35	36.25	9	982	0.92%
2021/07/01	14	37.08	7	37.24	36.60	7	982	0.71%
2021/06/30	13	36.93	28	36.23	38.05	-15	973	-1.54%
2021/06/29	17	35.49	4	35.75	35.80	13	953	1.36%
2021/06/28	11	35.54	0	0.00	35.60	11	951	1.16%
2021/06/25	4	35.18	1	35.20	35.30	3	948	0.32%
2021/06/24	25	35.66	14	35.77	35.55	11	948	1.16%
2021/06/23	4	35.14	0	0.00	35.35	4	946	0.42%
2021/06/22	14	35.16	6	35.38	34.90	8	947	0.84%
2021/06/21	10	34.93	1	34.80	34.90	9	950	0.95%
2021/06/18	11	35.47	3	35.78	35.50	8	945	0.85%
2021/06/17	20	35.84	0.1	35.70	35.65	20	943	2.11%
2021/06/16	0	0.00	1	35.80	35.30	-1	938	-0.11%
2021/06/15	5.1	35.96	5	36.70	35.90	0.1	934	0.01%
2021/06/11	20	35.04	0	0.00	35.00	20	923	2.17%
2021/06/10	1	34.90	21	34.82	35.00	-20	920	-2.17%
2021/06/09	26	34.84	2	35.08	34.90	24	917	2.62%
2021/06/08	15	35.49	6	35.33	35.30	9	911	0.99%
2021/06/07	11	35.03	3	35.12	35.05	8	908	0.88%
2021/06/04	1	34.55	7	35.11	34.55	-6	903	-0.66%
2021/06/03	5	34.75	1	34.95	34.90	4	903	0.44%
2021/06/02	2	34.55	7	34.49	34.45	-5	900	-0.55%
2021/06/01	7	34.66	7	34.46	34.85	0	898	0.00%
2021/05/28	18	35.22	10	35.32	35.10	8	878	0.91%
2021/05/27	5	35.32	5.2	35.56	35.20	-0.2	862	-0.02%
2021/05/26	5	35.66	10.1	35.76	36.15	-5.1	845	-0.60%
2021/05/25	18.3	35.44	61	35.28	35.65	-42.7	824	-5.18%
2021/05/24	7.3	36.85	2	36.85	36.85	5.3	763	0.70%
2021/05/21	30.3	41.48	48	40.96	40.90	-17.7	739	-2.39%
2021/05/20	135.3	44.56	223	45.07	45.40	-87.7	690	-12.70%	大買/大賣/
2021/05/19	75	41.35	3	41.35	41.35	72	506	14.22%
2021/05/18	8	37.60	1	37.60	37.60	7	368	1.90%
2021/05/17	0	34.00	0	0.00	34.20	0	345	0.00%
2021/05/14	0	0.00	5	35.43	35.50	-5	345	-1.45%
2021/05/12	1	36.55	0	0.00	34.55	1	349	0.29%
2021/05/11	2	35.20	5	35.07	34.90	-3	354	-0.85%
2021/05/07	2	35.60	0	0.00	35.50	2	352	0.57%
2021/05/05	2	35.40	0	0.00	35.30	2	349	0.57%
2021/05/04	0	0.00	2	35.53	35.40	-2	348	-0.57%
2021/05/03	0	35.90	1	36.25	36.25	-1	348	-0.28%
2021/04/29	2	36.00	0	0.00	36.35	2	348	0.57%
2021/04/27	0	0.00	2	36.65	37.05	-2	348	-0.57%
2021/04/26	3	36.55	0	0.00	36.45	3	346	0.87%
2021/04/22	5	37.18	0	0.00	36.60	5	349	1.43%
2021/04/20	2	37.35	0	0.00	37.45	2	347	0.58%
2021/04/19	3	37.37	0	0.00	37.70	3	347	0.86%
2021/04/16	0	0.00	6	37.61	37.60	-6	344	-1.74%
2021/04/15	8	37.06	9	37.28	37.45	-1	339	-0.29%
2021/04/14	12	36.84	56	37.32	38.05	-44	336	-13.08%
2021/04/13	88	41.48	13	45.16	38.90	75	317	23.59%
2021/04/12	0	0.00	6	41.95	42.90	-6	260	-2.30%
2021/04/09	3	37.40	10	37.83	39.00	-7	233	-3.00%
2021/04/08	0	0.00	2	36.45	36.45	-2	220	-0.91%
2021/04/07	8	35.89	5	35.97	35.85	3	218	1.37%
2021/04/06	1	35.45	0	0.00	35.30	1	218	0.46%
2021/04/01	2	35.35	0	0.00	35.60	2	218	0.92%
2021/03/31	7	36.16	0	0.00	35.90	7	216	3.24%
2021/03/30	0	0.00	1	36.80	36.50	-1	213	-0.47%
2021/03/29	0	0.00	1	36.90	36.90	-1	214	-0.47%
2021/03/26	0	0.00	6	36.31	36.60	-6	213	-2.81%
2021/03/25	6	36.18	0	0.00	36.00	6	211	2.83%
2021/03/24	1	36.55	20	36.75	36.30	-19	210	-9.01%
2021/03/23	0	0.00	5	35.65	35.60	-5	206	-2.42%
2021/03/22	5	35.00	1	35.20	35.50	4	208	1.92%
2021/03/18	0	0.00	2	35.90	35.80	-2	206	-0.97%
2021/03/17	0	0.00	24	36.02	35.80	-24	204	-11.76%
2021/03/16	0	0.00	10	35.51	35.75	-10	198	-5.03%
2021/03/15	0	0.00	5	35.69	35.50	-5	195	-2.55%
2021/03/12	6	34.89	0	0.00	34.70	6	194	3.09%
2021/03/11	27	35.07	0	0.00	34.95	27	195	13.81%
2021/03/10	0	0.00	2	35.40	35.20	-2	196	-1.02%
2021/03/09	3	35.47	2	35.85	35.40	1	196	0.51%
2021/03/08	4	35.50	0	0.00	35.25	4	192	2.08%
2021/03/05	21	35.50	14	35.48	35.20	7	188	3.71%
2021/03/04	16	34.98	14	35.30	35.15	2	183	1.09%
2021/03/02	9	33.33	0	0.00	33.15	9	175	5.13%
2021/02/26	2	33.50	0	0.00	33.45	2	175	1.14%
2021/02/24	0	0.00	2	34.05	33.95	-2	175	-1.14%
2021/02/23	2	34.05	0	0.00	34.40	2	173	1.15%
2021/02/22	9	34.81	0	0.00	35.30	9	172	5.21%
2021/02/19	0	0.00	1	33.80	34.00	-1	171	-0.58%
2021/02/04	1	34.20	0	0.00	34.30	1	175	0.57%
2021/02/03	0	0.00	2	33.35	33.10	-2	173	-1.15%
2021/02/02	2	33.55	4	34.10	34.10	-2	168	-1.19%
2021/02/01	1	31.00	1	31.30	31.00	0	158	0.00%
2021/01/29	0	0.00	6	30.60	30.60	-6	158	-3.79%
2021/01/27	5	31.25	0	0.00	31.10	5	158	3.16%
2021/01/22	7	30.09	0	0.00	30.60	7	156	4.46%
2021/01/21	1	30.50	0	0.00	30.55	1	154	0.65%
2021/01/20	0	0.00	3	30.50	30.60	-3	155	-1.93%
2021/01/19	1	31.30	1	31.30	31.20	0	153	0.00%
2021/01/15	7	32.29	10	32.20	32.00	-3	155	-1.92%
2021/01/14	1	32.90	0	0.00	32.90	1	155	0.64%
2021/01/13	10	33.40	1	33.10	33.45	9	154	5.82%
2021/01/12	2	34.00	0	0.00	34.00	2	153	1.30%
2021/01/06	5	34.20	0	0.00	34.25	5	157	3.17%
2021/01/05	0	0.00	6	34.34	34.10	-6	159	-3.76%
2020/12/31	3	35.27	0	0.00	35.25	3	157	1.90%
2020/12/30	1	35.30	0	0.00	35.40	1	157	0.64%
2020/12/29	5	36.69	0.1	36.20	35.30	4.9	156	3.13%
2020/12/28	0	0.00	0	35.85	36.50	0	154	-0.01%
2020/12/25	0	0.00	1	36.10	36.05	-1	152	-0.66%
2020/12/24	0	0.00	2	36.48	36.50	-2	152	-1.32%
2020/12/23	0	36.30	1	36.50	36.45	-1	154	-0.63%
2020/12/22	0	0.00	5	36.02	36.15	-5	157	-3.18%
2020/12/21	0.1	35.60	2	36.00	36.00	-1.9	159	-1.19%
2020/12/17	0	0.00	1	36.45	36.00	-1	160	-0.62%
2020/12/16	0	0.00	14	35.51	35.40	-14	168	-8.30%
2020/12/15	0	0.00	3	35.00	34.90	-3	166	-1.80%
2020/12/14	1	34.50	0	0.00	34.45	1	165	0.60%
2020/12/10	2	34.35	1	34.50	34.45	1	171	0.58%
2020/12/09	1	34.50	4	34.93	34.50	-3	173	-1.73%
2020/12/04	0	0.00	5	35.50	35.50	-5	191	-2.61%
2020/12/02	1	34.80	0	0.00	34.80	1	211	0.47%
2020/12/01	1	34.95	1	35.25	34.95	0	218	0.00%
2020/11/25	3	34.80	0	0.00	34.60	3	239	1.26%
2020/11/24	1	34.85	0	0.00	34.85	1	244	0.41%
2020/11/20	0	0.00	3	35.90	35.75	-3	256	-1.17%
2020/11/19	1	36.10	0	0.00	36.15	1	261	0.38%
2020/11/18	0	0.00	3	36.50	36.30	-3	268	-1.12%
2020/11/17	1	35.45	0	0.00	35.40	1	282	0.35%
2020/11/16	0	0.00	8	35.73	35.75	-8	325	-2.46%
2020/11/13	12	35.48	1	35.95	35.50	11	351	3.13%
2020/11/12	0	0.00	2	33.55	33.80	-2	353	-0.57%
2020/11/06	1	34.20	0	0.00	33.75	1	392	0.25%
2020/10/30	0	0.00	2	33.93	33.75	-2	491	-0.41%
2020/10/29	1	34.10	0	0.00	34.10	1	496	0.20%
2020/10/28	0	0.00	6	34.15	34.25	-6	500	-1.20%
2020/10/27	19	33.97	1	34.15	33.90	18	508	3.54%
2020/10/26	2	33.78	1	34.00	34.00	1	512	0.20%
2020/10/23	1	33.85	3	34.05	34.30	-2	514	-0.39%
2020/10/22	5	34.90	0	0.00	34.20	5	520	0.96%
2020/10/20	1	35.20	0	0.00	35.05	1	532	0.19%
2020/10/19	1	35.00	0	0.00	35.10	1	541	0.18%
2020/10/16	1	35.70	0	0.00	35.45	1	543	0.18%
2020/10/15	2	35.80	1	35.95	35.80	1	552	0.18%
2020/10/14	0	0.00	2	37.00	36.70	-2	572	-0.35%
2020/10/13	5	37.00	2	36.20	36.45	3	578	0.52%
2020/10/08	1	37.55	0	0.00	37.50	1	626	0.16%
2020/10/06	0	0.00	1	37.85	38.05	-1	694	-0.14%
2020/10/05	4	38.00	0	0.00	38.15	4	831	0.48%
2020/09/30	1	37.50	0	0.00	37.80	1	843	0.12%
2020/09/29	12	37.83	5	37.79	37.70	7	891	0.79%
2020/09/28	0	0.00	1	37.65	38.35	-1	950	-0.11%
2020/09/25	2	38.58	4	38.15	37.65	-2	1,056	-0.19%
2020/09/24	1	38.60	0	0.00	39.15	1	1,102	0.09%
2020/09/23	3	39.15	1	39.00	39.30	2	1,165	0.17%
2020/09/22	0	0.00	4	40.45	39.20	-4	1,205	-0.33%
2020/09/21	8	40.47	0	0.00	40.40	8	1,231	0.65%
2020/09/18	0	0.00	5	38.90	39.20	-5	1,252	-0.40%
2020/09/17	1	38.75	3	38.60	38.75	-2	1,256	-0.16%
2020/09/16	0	0.00	1	38.65	38.65	-1	1,260	-0.08%
2020/09/14	5	38.70	4	38.70	39.00	1	1,274	0.08%
2020/09/11	0.2	38.90	0	0.00	38.65	0.2	1,285	0.02%
2020/09/09	5	40.91	1	39.90	40.50	4	1,307	0.31%
2020/09/08	4	41.76	14	40.48	42.40	-10	1,322	-0.76%
2020/09/07	0	0.00	4	38.78	38.55	-4	1,312	-0.30%
2020/09/04	2	39.43	9	39.00	38.85	-7	1,341	-0.52%
2020/09/03	8	39.64	0	0.00	39.45	8	1,376	0.58%
2020/09/02	0	0.00	1	39.95	40.00	-1	1,430	-0.07%
2020/09/01	1	39.95	0	0.00	39.95	1	1,480	0.07%
2020/08/31	1	40.55	5	40.55	40.35	-4	1,484	-0.27%
2020/08/28	5	41.87	8	41.59	41.50	-3	1,507	-0.20%
2020/08/27	5	41.49	4	41.35	41.85	1	1,556	0.06%
2020/08/26	5	41.78	0	0.00	41.50	5	1,553	0.32%
2020/08/25	6	40.85	1	40.80	40.80	5	1,548	0.32%
2020/08/24	4	41.88	1	42.20	41.25	3	1,543	0.19%
2020/08/21	5	43.15	16	42.85	42.80	-11	1,539	-0.71%
2020/08/20	34	42.89	17	40.88	44.50	17	1,539	1.10%
2020/08/19	6	41.53	21	40.56	42.25	-15	1,539	-0.97%
2020/08/18	9	37.97	8	38.00	38.45	1	1,529	0.07%
2020/08/17	2	37.30	3	37.45	37.35	-1	1,531	-0.07%
2020/08/14	1	38.15	10	38.00	38.00	-9	1,537	-0.59%
2020/08/13	1	38.00	6	39.34	38.00	-5	1,532	-0.33%
2020/08/12	19	39.10	4	40.03	39.90	15	1,522	0.99%
2020/08/11	4	39.96	10	40.31	38.75	-6	1,508	-0.40%
2020/08/10	2	40.25	5	40.70	40.30	-3	1,500	-0.20%
2020/08/07	3	42.42	4	42.90	42.20	-1	1,487	-0.07%
2020/08/06	4	43.71	17	43.53	43.30	-13	1,476	-0.88%
2020/08/05	7	43.92	20	44.32	45.10	-13	1,449	-0.90%
2020/08/04	3	40.70	0	0.00	41.00	3	1,420	0.21%
2020/08/03	1	40.30	2	40.48	40.30	-1	1,435	-0.07%
2020/07/31	3	39.98	15	39.70	40.60	-12	1,446	-0.83%
2020/07/30	14	38.23	1	38.35	38.35	13	1,452	0.89%
2020/07/29	3	36.00	2	36.35	34.90	1	1,450	0.07%
2020/07/28	40.2	33.01	10	33.82	33.05	30.2	1,446	2.08%
2020/07/27	0	0.00	6	34.55	34.80	-6	1,438	-0.42%
2020/07/24	2	38.45	0	0.00	38.00	2	1,429	0.14%
2020/07/23	2	39.00	3	41.90	40.00	-1	1,425	-0.07%
2020/07/22	2	41.55	5	41.55	41.55	-3	1,417	-0.21%
2020/07/21	3	39.57	10	39.66	37.80	-7	1,415	-0.49%
2020/07/20	31	38.08	7	36.64	37.75	24	1,404	1.71%
2020/07/17	4	40.50	101	40.53	40.50	-97	1,384	-7.01%	大賣/
2020/07/16	2	48.73	4	48.44	45.00	-2	1,378	-0.15%
2020/07/15	10	49.21	28	49.37	48.20	-18	1,362	-1.32%
2020/07/14	6	52.50	3	52.50	52.50	3	1,329	0.23%
2020/07/13	16	58.78	33	59.49	58.30	-17	1,320	-1.29%
2020/07/10	68	64.38	114	62.75	64.70	-46	1,261	-3.65%	大賣/
2020/07/09	11	64.30	14	64.30	64.30	-3	1,123	-0.27%
2020/07/08	62	58.44	54	58.41	58.50	8	1,110	0.72%
2020/07/07	150	53.19	54	53.11	53.20	96	1,062	9.04%	大買/
2020/07/06	103	47.51	146	47.28	48.40	-43	1,002	-4.29%	大買/大賣/
2020/07/03	84	44.36	86	43.91	44.00	-2	893	-0.22%
2020/07/02	123	42.65	122	42.12	43.50	1	841	0.12%	大買/大賣/
2020/07/01	17	41.13	61	41.31	41.10	-44	774	-5.68%
2020/06/30	23	39.76	15	39.43	39.15	8	733	1.09%
2020/06/29	13	39.27	41	39.60	39.85	-28	704	-3.97%
2020/06/24	5	36.52	3	36.42	36.25	2	669	0.30%
2020/06/23	1	36.65	17	36.71	36.25	-16	665	-2.40%
2020/06/22	1	37.40	2	37.10	36.90	-1	659	-0.15%
2020/06/19	14	37.03	4	37.66	37.60	10	652	1.53%
2020/06/18	9	37.96	18	38.09	38.00	-9	642	-1.40%
2020/06/17	72	38.00	19	37.49	38.05	53	628	8.43%
2020/06/16	18	37.58	17	37.24	37.25	1	611	0.16%
2020/06/15	26	37.59	10	37.61	37.25	16	600	2.66%
2020/06/12	8	35.75	13	34.70	35.90	-5	575	-0.87%
2020/06/11	23	36.15	49	36.79	35.10	-26	567	-4.58%
2020/06/10	45	38.71	18	38.64	38.25	27	535	5.04%
2020/06/09	14	37.91	178	37.63	38.00	-164	502	-32.62%	大賣/鉅額交易
2020/06/08	247	36.92	88	35.92	36.85	159	445	35.66%	大買/鉅額交易
2020/06/05	11	33.65	16	33.96	33.75	-5	393	-1.27%
2020/06/04	51	34.48	11	34.49	34.55	40	386	10.36%
2020/06/03	20	36.26	20	35.67	36.30	0	361	0.00%
2020/06/02	5	31.70	13	31.12	33.00	-8	308	-2.59%
2020/06/01	2	31.90	1	32.00	31.50	1	310	0.32%
2020/05/29	1	32.00	2	31.90	31.90	-1	330	-0.30%
2020/05/28	4	32.40	0	0.00	31.85	4	333	1.20%
2020/05/27	14	34.15	11	33.48	32.90	3	329	0.91%
2020/05/26	45.2	36.44	58	36.46	36.00	-12.8	313	-4.09%
2020/05/25	10.8	34.17	14	33.59	34.20	-3.2	269	-1.18%
2020/05/22	6	31.28	7	31.39	31.10	-1	250	-0.40%
2020/05/21	11	31.73	6	32.24	32.00	5	242	2.06%
2020/05/20	0	0.00	1	29.50	29.70	-1	230	-0.43%
2020/05/19	1	29.00	0	0.00	29.25	1	229	0.44%
2020/05/18	1	28.90	4	28.83	29.20	-3	227	-1.32%
2020/05/15	3	27.97	0	0.00	27.90	3	223	1.34%
2020/05/14	2	29.08	0	0.00	28.75	2	221	0.90%
2020/05/13	0	0.00	1	29.50	29.20	-1	220	-0.45%
2020/05/12	1	29.00	0	0.00	28.85	1	221	0.45%
2020/05/11	1	30.25	1	29.10	29.45	0	220	0.00%
2020/05/08	15	32.46	38	33.29	30.20	-23	218	-10.54%
2020/05/07	30	31.44	5	31.61	32.20	25	198	12.57%
2020/05/06	6	29.37	9	29.83	30.05	-3	183	-1.63%
2020/04/30	0	0.00	1	27.00	26.85	-1	168	-0.59%
2020/04/29	2	27.00	1	27.10	27.10	1	169	0.59%
2020/04/28	3	26.92	0	0.00	27.10	3	169	1.77%
2020/04/24	0	0.00	1	27.20	26.35	-1	171	-0.58%
2020/04/22	1	24.80	0	0.00	25.00	1	172	0.58%
2020/04/17	0	0.00	1	26.25	25.95	-1	196	-0.51%
2020/04/16	0	0.00	5	26.19	25.90	-5	196	-2.54%
2020/04/15	0	0.00	5	26.45	26.20	-5	195	-2.56%
2020/04/14	0	0.00	1	25.20	25.15	-1	193	-0.52%
2020/04/13	0	0.00	2	24.35	24.90	-2	194	-1.03%
2020/04/10	2	24.48	1	24.65	24.70	1	193	0.52%
2020/04/09	1	24.30	0	0.00	24.40	1	196	0.51%
2020/04/07	0	0.00	1	24.10	24.10	-1	201	-0.50%
2020/04/01	0	0.00	1	23.50	23.55	-1	205	-0.49%
2020/03/31	4	23.14	0	0.00	23.40	4	207	1.93%
2020/03/30	1	22.55	2	23.15	23.30	-1	208	-0.48%
2020/03/27	0	0.00	1	23.45	23.45	-1	210	-0.48%
2020/03/25	2	22.53	1	22.55	22.55	1	213	0.47%
2020/03/24	0	0.00	1	21.95	21.65	-1	213	-0.47%
2020/03/20	1	23.10	1	22.80	23.00	0	216	0.00%
2020/03/19	6	21.71	0	0.00	21.70	6	221	2.71%
2020/03/18	1	24.75	0	0.00	24.10	1	232	0.43%
2020/03/17	2	24.65	1	24.85	24.50	1	239	0.42%
2020/03/16	0	0.00	1	26.75	26.25	-1	251	-0.40%
2020/03/13	1	26.20	243	26.21	26.85	-242	259	-93.24%	大賣/鉅額交易
2020/03/12	6	29.27	0	0.00	29.10	6	262	2.29%
2020/03/11	1	31.50	0	0.00	31.30	1	274	0.36%
2020/03/10	0	0.00	2	32.15	31.85	-2	294	-0.68%
2020/03/09	2	33.23	0	0.00	33.55	2	314	0.64%
2020/03/06	0	0.00	6	33.97	34.25	-6	340	-1.76%
2020/03/05	7	33.73	10	33.80	33.40	-3	356	-0.84%
2020/03/04	13	35.04	23	34.98	35.15	-10	393	-2.54%
2020/03/03	0	0.00	5	33.15	33.15	-5	400	-1.25%
2020/02/27	3	30.98	17	31.20	30.80	-14	413	-3.39%
2020/02/25	1	31.10	2	31.43	31.50	-1	465	-0.21%
2020/02/24	1	31.50	0	0.00	31.85	1	468	0.21%
2020/02/20	4	31.40	1	31.85	32.10	3	476	0.63%
2020/02/19	4	31.33	1	31.30	31.30	3	476	0.63%
2020/02/18	1	31.20	1	31.25	31.30	0	477	0.00%
2020/02/17	0	0.00	2	31.65	31.15	-2	477	-0.42%
2020/02/13	4	31.78	0	0.00	31.00	4	478	0.84%
2020/02/12	1	31.70	2	32.00	32.20	-1	479	-0.21%
2020/02/11	1	31.65	0	0.00	31.70	1	491	0.20%
2020/02/10	0	0.00	4	32.50	32.40	-4	508	-0.79%
2020/02/06	0	0.00	5	33.03	33.10	-5	515	-0.97%
2020/02/04	5	32.47	0	0.00	32.55	5	526	0.95%
2020/02/03	8	31.54	0	0.00	32.20	8	526	1.52%
2020/01/31	0	0.00	5	32.60	33.00	-5	523	-0.96%
2020/01/30	1	33.00	1	32.60	32.60	0	521	0.00%
2020/01/15	1	36.25	3	35.77	35.35	-2	510	-0.39%
2020/01/14	10	36.20	7	36.09	36.20	3	508	0.59%
2020/01/13	7	35.75	9	35.75	35.75	-2	496	-0.40%
2020/01/10	2	32.53	1	32.30	32.50	1	482	0.21%
2020/01/08	0	0.00	4	32.95	32.75	-4	480	-0.83%
2020/01/07	2	32.95	0	0.00	33.20	2	480	0.42%
2020/01/06	11	33.15	1	33.15	33.15	10	478	2.09%
2020/01/03	6	33.45	0	0.00	33.45	6	477	1.26%
2020/01/02	4	34.94	3	34.92	34.55	1	474	0.21%
2019/12/31	8	33.66	7	33.76	34.40	1	471	0.21%
2019/12/30	0	0.00	7	33.26	33.00	-7	469	-1.49%
2019/12/27	4	33.48	2	33.60	33.50	2	465	0.43%
2019/12/26	22	33.63	0	0.00	33.50	22	463	4.74%
2019/12/25	2	34.15	0	0.00	33.80	2	461	0.43%
2019/12/24	1	35.00	0	0.00	34.30	1	458	0.22%
2019/12/23	1	34.80	2	34.58	34.95	-1	456	-0.22%
2019/12/20	4	35.05	2	35.80	34.80	2	453	0.44%
2019/12/19	0	0.00	3	35.25	35.00	-3	449	-0.67%
2019/12/18	2	34.88	0	0.00	34.90	2	447	0.45%
2019/12/17	0	0.00	12	35.44	35.35	-12	444	-2.70%
2019/12/16	11	34.92	6	35.58	35.50	5	440	1.13%
2019/12/13	30	35.41	13	35.23	35.00	17	434	3.92%
2019/12/12	9	37.11	0	0.00	36.80	9	419	2.15%
2019/12/11	20	38.17	22	38.10	37.90	-2	409	-0.49%
2019/12/10	5	36.90	8	36.64	37.00	-3	395	-0.76%
2019/12/09	10	37.41	7	37.46	37.50	3	386	0.78%
2019/12/06	27	38.67	15	38.73	38.70	12	373	3.22%
2019/12/05	64	40.24	85	40.93	39.90	-21	357	-5.88%
2019/12/04	82	40.72	49	40.82	40.80	33	336	9.81%
2019/12/03	125	40.47	57	40.18	40.15	68	313	21.71%	大買/
2019/12/02	15	37.94	13	37.76	38.05	2	282	0.71%
2019/11/29	139	39.31	19	38.70	39.20	120	263	45.48%	大買/鉅額交易
2019/11/28	14	36.40	21	36.69	37.25	-7	220	-3.17%
2019/11/27	3	32.48	20	33.35	33.90	-17	191	-8.88%
2019/11/26	18	32.19	10	31.98	31.90	8	179	4.47%
2019/11/25	31	32.80	19	32.65	32.50	12	171	6.99%
2019/11/22	32	33.97	23	34.04	34.25	9	151	5.93%
2019/11/21	3	31.10	11	31.11	31.15	-8	116	-6.87%
2019/11/20	11	31.69	16	31.34	31.40	-5	112	-4.45%
2019/11/19	2	29.80	2	29.80	30.05	0	103	0.00%
2019/11/18	2	30.05	13	29.99	29.80	-11	102	-10.71%
2019/11/15	1	30.60	4	30.29	30.10	-3	101	-2.96%
2019/11/14	5	29.12	0	0.00	29.10	5	99	5.02%
2019/11/13	5	29.50	1	29.85	29.85	4	99	4.02%
2019/11/12	2	29.75	1	30.00	29.80	1	98	1.01%
2019/11/11	3	30.68	1	30.60	30.30	2	96	2.08%
2019/11/08	8	31.19	13	30.64	31.05	-5	93	-5.34%
2019/11/07	31	32.57	36	32.65	32.65	-5	80	-6.23%
2019/11/06	1	29.45	12	30.15	29.70	-11	61	-18.00%
2019/11/05	2	29.23	0	0.00	29.30	2	58	3.39%
2019/11/04	12	31.05	8	30.68	31.05	4	52	7.68%
2019/10/31	0	0.00	1	28.40	28.10	-1	38	-2.57%
2019/10/22	4	28.03	0	0.00	27.80	4	40	9.84%
2019/10/21	2	28.00	0	0.00	28.40	2	40	4.99%
2019/10/15	1	28.30	0	0.00	28.75	1	38	2.62%
2019/10/07	0	0.00	3	28.87	29.15	-3	39	-7.65%
2019/10/04	4	28.15	1	28.35	28.80	3	38	7.87%
2019/10/03	1	28.20	1	28.55	28.50	0	36	0.00%
2019/10/02	0	0.00	1	28.55	28.45	-1	36	-2.76%
2019/10/01	1	28.20	3	28.53	28.20	-2	36	-5.50%
2019/09/27	1	28.20	1	28.40	28.35	0	35	0.00%
2019/09/26	5	28.26	1	28.45	28.45	4	36	10.89%
2019/09/25	1	28.40	0	0.00	28.60	1	36	2.73%
2019/09/23	0	0.00	1	29.05	28.65	-1	37	-2.65%
2019/09/20	1	28.20	0	0.00	28.50	1	37	2.66%
2019/09/16	7	28.46	0	0.00	28.75	7	39	17.65%
2019/09/11	4	28.60	0	0.00	28.65	4	40	9.84%
2019/09/10	1	28.80	0	0.00	29.10	1	40	2.48%
2019/09/03	1	29.00	0	0.00	29.00	1	50	1.96%
2019/09/02	0	0.00	1	29.65	29.00	-1	50	-1.97%
2019/08/28	1	28.80	0	0.00	29.10	1	51	1.96%
2019/08/21	1	29.05	0	0.00	29.05	1	63	1.57%
2019/08/20	0	0.00	1	29.15	29.15	-1	64	-1.56%
2019/08/19	0	0.00	1	29.10	29.15	-1	63	-1.57%
2019/08/16	2	28.80	0	0.00	29.40	2	63	3.14%
2019/08/14	3	29.42	0	0.00	29.75	3	63	4.69%
2019/08/12	1	29.50	0	0.00	29.40	1	64	1.56%
2019/08/07	2	29.65	2	30.00	29.50	0	63	0.00%
2019/08/06	0	0.00	2	30.00	29.60	-2	63	-3.15%
2019/08/01	0	0.00	2	30.10	30.10	-2	63	-3.14%
2019/07/31	1	30.00	0	0.00	30.00	1	63	1.57%
2019/07/30	1	30.00	3	30.10	30.20	-2	63	-3.15%
2019/07/26	2	30.35	1	30.35	30.10	1	63	1.57%
2019/07/25	1	30.60	0	0.00	30.45	1	63	1.57%
2019/07/24	2	30.75	1	30.50	30.70	1	62	1.60%
2019/07/23	1	30.65	0	0.00	30.65	1	62	1.59%
2019/07/15	1	30.40	0	0.00	30.35	1	62	1.59%
2019/07/11	2	30.65	0	0.00	31.00	2	62	3.19%
2019/07/09	3	31.28	0	0.00	31.25	3	62	4.83%
2019/07/02	1	30.40	1	31.10	30.90	0	62	0.00%
2019/06/28	0	0.00	1	31.10	30.60	-1	62	-1.60%
2019/06/27	1	30.35	0	0.00	30.40	1	62	1.60%
2019/06/26	1	30.50	0	0.00	30.60	1	62	1.61%
2019/06/21	1	31.25	0	0.00	31.15	1	61	1.64%
2019/06/20	1	31.20	1	31.40	31.40	0	61	0.00%
2019/06/19	2	31.25	0	0.00	31.15	2	61	3.26%
2019/06/18	1	31.10	0	0.00	31.10	1	60	1.64%
2019/06/17	1	31.10	0	0.00	31.10	1	60	1.65%
2019/06/14	4	31.70	4	32.05	31.80	0	58	0.00%
2019/06/11	1	28.65	0	0.00	28.80	1	50	1.98%
2019/06/10	3	28.82	0	0.00	28.75	3	50	5.89%
2019/06/06	3	29.10	0	0.00	29.00	3	50	5.93%
2019/06/05	2	29.53	0	0.00	29.20	2	50	3.94%
2019/06/04	2	29.80	0	0.00	29.50	2	52	3.85%
2019/06/03	7	30.49	52	30.74	30.00	-45	51	-87.35%
2019/05/31	60	30.74	3	31.07	31.35	57	46	123.64%
2019/05/30	1	28.40	0	0.00	28.50	1	39	2.54%
2019/05/29	1	28.50	0	0.00	28.50	1	39	2.53%
2019/05/27	5	28.13	0	0.00	28.45	5	41	12.12%
2019/05/22	0	0.00	2	28.60	28.95	-2	45	-4.39%
2019/05/21	0	0.00	5	28.58	28.10	-5	46	-10.81%
2019/05/20	0	0.00	5	28.52	28.40	-5	46	-10.82%
2019/05/17	1	28.80	16	28.76	28.60	-15	46	-32.25%
2019/05/15	0	0.00	1	29.70	29.15	-1	49	-2.01%
2019/05/10	1	29.35	0	0.00	29.40	1	54	1.83%
2019/05/08	0	0.00	2	29.10	29.80	-2	58	-3.43%
2019/05/07	3	29.88	3	29.42	29.55	0	59	0.00%
2019/05/03	4	29.96	0	0.00	29.80	4	79	5.00%
2019/05/02	2	29.70	0	0.00	29.85	2	79	2.51%
2019/04/30	4	29.88	0	0.00	29.80	4	78	5.11%
2019/04/26	0	0.00	5	30.50	30.70	-5	78	-6.37%
2019/04/22	1	31.20	2	31.15	31.10	-1	79	-1.25%
2019/04/11	1	32.20	0	0.00	32.20	1	97	1.03%
2019/04/02	0	0.00	1	31.60	31.35	-1	96	-1.03%
2019/03/29	1	31.20	0	0.00	31.10	1	96	1.04%
2019/03/22	1	31.50	0	0.00	31.60	1	95	1.05%
2019/03/20	1	31.65	0	0.00	31.60	1	94	1.06%
2019/03/15	17	32.75	0	0.00	32.50	17	93	18.12%
2019/03/14	1	32.80	0	0.00	32.80	1	93	1.07%
2019/03/13	10	33.30	0	0.00	32.80	10	93	10.73%
2019/03/08	1	32.95	0	0.00	32.85	1	92	1.08%
2019/03/07	10	33.35	0	0.00	33.40	10	90	11.02%
2019/03/06	16	33.26	0	0.00	33.20	16	90	17.73%
2019/02/25	2	33.70	0	0.00	33.80	2	88	2.26%
2019/02/22	1	34.90	0	0.00	34.60	1	85	1.17%
2019/02/20	0	0.00	4	35.10	35.00	-4	84	-4.72%
2019/02/14	0	0.00	2	35.10	35.10	-2	88	-2.26%
2019/02/13	20	35.11	0	0.00	35.30	20	86	23.09%
2019/02/12	10	35.40	0	0.00	35.10	10	85	11.67%
2019/01/30	0	0.00	7	35.29	34.70	-7	82	-8.51%
2019/01/25	7	34.51	0	0.00	34.40	7	78	8.97%
2019/01/24	2	36.05	13	36.02	35.90	-11	71	-15.38%
2019/01/18	1	32.70	1	33.20	32.65	0	60	0.00%
2019/01/16	1	33.25	0	0.00	33.30	1	60	1.65%
2019/01/11	0	0.00	2	33.18	34.15	-2	59	-3.34%
2019/01/09	1	32.70	0	0.00	33.15	1	57	1.73%
2019/01/08	0	0.00	2	33.18	33.55	-2	52	-3.78%
2018/12/27	1	30.20	1	30.30	30.35	0	47	0.00%
2018/12/26	1	31.20	0	0.00	30.50	1	48	2.06%
2018/12/25	0	0.00	1	31.50	31.65	-1	48	-2.04%
2018/12/22	1	30.50	0	0.00	30.60	1	49	2.03%
2018/12/10	0	0.00	2	30.10	30.40	-2	71	-2.78%
2018/12/06	1	30.20	1	30.30	30.70	0	88	0.00%
2018/12/03	0	0.00	1	31.70	31.70	-1	90	-1.10%
2018/11/23	1	29.60	0	0.00	30.00	1	100	0.99%
2018/11/19	1	31.95	0	0.00	31.95	1	100	1.00%
2018/11/16	0	0.00	3	31.85	31.95	-3	100	-2.99%
2018/11/15	0	0.00	1	32.90	32.05	-1	99	-1.00%
2018/11/14	0	0.00	1	32.00	32.00	-1	95	-1.05%
2018/11/08	1	29.50	0	0.00	29.30	1	94	1.06%
2018/11/05	1	29.05	0	0.00	29.40	1	97	1.02%
2018/11/02	1	29.25	0	0.00	29.50	1	97	1.02%
2018/10/31	1	29.00	1	28.90	29.10	0	98	0.00%
2018/10/29	2	28.03	0	0.00	28.30	2	98	2.03%
2018/10/25	1	29.80	0	0.00	29.55	1	97	1.02%
2018/10/22	1	30.80	1	31.40	31.90	0	99	0.00%
2018/10/19	0	0.00	1	32.00	31.40	-1	99	-1.00%
2018/10/18	1	33.10	0	0.00	33.10	1	99	1.00%
2018/10/17	0	0.00	2	33.05	33.20	-2	99	-2.01%
2018/10/16	1	33.70	0	0.00	33.25	1	99	1.00%
2018/10/09	1	37.00	0	0.00	36.65	1	102	0.98%
2018/10/08	1	37.10	0	0.00	37.10	1	107	0.93%
2018/10/05	0	0.00	1	37.80	37.20	-1	110	-0.91%
2018/10/03	0	0.00	1	38.20	38.25	-1	108	-0.92%
2018/10/02	1	38.35	1	38.50	38.50	0	108	0.00%
2018/10/01	2	38.55	0	0.00	38.50	2	108	1.84%
2018/09/28	0	0.00	1	40.10	39.00	-1	109	-0.91%
2018/09/18	0	0.00	3	38.58	38.15	-3	109	-2.73%
2018/09/17	2	39.55	2	39.85	39.50	0	109	0.00%
2018/09/14	6	41.03	5	40.53	40.95	1	108	0.92%
2018/09/13	5	41.70	1	41.70	41.70	4	97	4.11%
2018/09/10	1	36.50	0	0.00	36.95	1	84	1.18%
2018/09/06	0	0.00	2	38.40	38.35	-2	89	-2.22%
2018/09/05	1	39.10	0	0.00	39.00	1	99	1.00%
2018/09/04	0	0.00	4	39.46	39.05	-4	121	-3.29%
2018/09/03	6	39.75	0	0.00	39.70	6	124	4.81%
2018/08/22	0	0.00	1	38.90	39.30	-1	151	-0.66%
2018/08/13	0	0.00	5	39.08	39.10	-5	158	-3.16%
2018/07/30	5	41.00	0	0.00	40.40	5	171	2.92%
2018/07/17	4	42.90	0	0.00	41.90	4	198	2.01%
2018/07/16	1	42.90	11	43.00	42.95	-10	198	-5.03%
2018/07/13	0	0.00	14	41.37	41.40	-14	196	-7.13%
2018/07/12	4	39.88	0	0.00	40.00	4	196	2.03%
2018/07/11	0	0.00	2	39.60	39.60	-2	201	-0.99%
2018/07/06	0	0.00	1	40.00	40.00	-1	218	-0.46%
2018/06/19	0	0.00	1	42.40	41.45	-1	317	-0.32%
2018/06/15	0	0.00	1	43.10	42.10	-1	319	-0.31%
2018/06/14	2	41.85	0	0.00	41.90	2	324	0.62%
2018/06/13	1	44.25	0	0.00	43.30	1	328	0.30%
2018/06/12	14	49.85	3	50.07	46.20	11	341	3.22%
2018/06/11	0	0.00	12	47.60	47.60	-12	346	-3.46%
2018/06/06	1	42.65	2	42.88	42.60	-1	346	-0.29%
2018/06/05	7	42.19	15	42.87	42.35	-8	349	-2.29%
2018/06/04	20	43.08	7	42.95	43.00	13	353	3.67%
2018/06/01	14	42.66	3	41.67	42.50	11	348	3.16%
2018/05/31	6	40.54	0	0.00	40.30	6	347	1.72%
2018/05/30	1	40.20	0	0.00	40.25	1	361	0.28%
2018/05/29	0.3	40.20	0	0.00	40.20	0.3	369	0.09%
2018/05/25	0	0.00	1	40.80	40.80	-1	436	-0.23%
2018/05/24	1	40.50	0	0.00	40.55	1	440	0.23%
2018/05/22	6	39.80	1	39.80	39.90	5	453	1.10%
2018/05/17	0.5	40.20	1	40.20	40.20	-0.5	451	-0.12%
2018/05/15	0	0.00	6	40.95	40.65	-6	448	-1.34%
2018/05/11	1	40.20	2	40.60	40.25	-1	449	-0.22%
2018/05/10	0	0.00	7	41.00	41.20	-7	446	-1.57%
2018/05/09	1	40.15	1	40.15	40.00	0	443	0.00%
2018/05/04	1	40.20	0	0.00	40.15	1	443	0.23%
2018/05/03	1	40.60	1	40.85	40.85	0	444	0.00%
2018/05/02	1	40.65	0	0.00	40.65	1	441	0.23%
2018/04/30	1	40.15	0	0.00	40.05	1	440	0.23%
2018/04/26	4	40.55	2	40.25	39.60	2	441	0.45%
2018/04/25	2	40.75	6	40.79	41.00	-4	442	-0.90%
2018/04/24	4	41.06	0	0.00	40.60	4	460	0.87%
2018/04/23	2	41.18	1	42.45	41.60	1	476	0.21%
2018/04/20	1	40.30	0	0.00	40.40	1	469	0.21%
2018/04/19	1	40.50	0	0.00	40.25	1	467	0.21%
2018/04/17	0	0.00	1	40.15	40.15	-1	463	-0.22%
2018/04/16	0	0.00	6	41.58	40.70	-6	459	-1.31%
2018/04/13	6	41.03	7	41.04	40.45	-1	454	-0.22%
2018/04/12	1	42.80	1	42.90	42.20	0	446	0.00%
2018/04/11	2	42.55	1	41.95	42.25	1	443	0.23%
2018/04/10	5	45.16	17	44.00	42.90	-12	437	-2.74%
2018/04/09	4	44.51	3	44.98	44.50	1	426	0.23%
2018/04/03	12	44.76	32	45.26	45.70	-20	412	-4.85%
2018/04/02	2	42.00	0	0.00	41.90	2	389	0.51%
2018/03/31	1	42.30	3	42.12	42.20	-2	387	-0.52%
2018/03/30	4	42.10	2	42.80	41.85	2	383	0.52%
2018/03/29	6	43.48	2	42.90	42.30	4	381	1.05%
2018/03/28	2	42.85	1	43.00	42.60	1	376	0.27%
2018/03/27	5	42.99	2	42.70	43.00	3	372	0.81%
2018/03/26	3	43.67	3	43.90	43.90	0	361	0.00%
2018/03/23	5	40.12	0	0.00	39.95	5	348	1.44%
2018/03/22	2	42.55	4	41.90	41.60	-2	341	-0.59%
2018/03/21	8	42.12	5	43.09	42.30	3	336	0.89%
2018/03/20	2	42.83	4	42.60	42.50	-2	329	-0.61%
2018/03/19	3	43.43	25	43.41	43.10	-22	325	-6.76%
2018/03/16	10	44.81	1	45.00	44.20	9	319	2.81%
2018/03/15	13	45.63	8	46.92	45.55	5	311	1.61%
2018/03/14	13	43.60	17	44.68	45.10	-4	287	-1.39%
2018/03/13	8	41.20	3	41.33	41.00	5	260	1.92%
2018/03/12	2	40.00	8	40.42	40.00	-6	255	-2.35%
2018/03/09	6	39.96	51	39.81	39.80	-45	254	-17.70%
2018/03/08	6.1	42.04	7	41.96	41.00	-0.9	248	-0.36%
2018/03/07	2	40.70	1	40.80	40.80	1	240	0.42%
2018/03/06	3	40.43	14	40.31	40.70	-11	236	-4.66%
2018/03/05	10.1	44.24	5	43.79	43.10	5.1	229	2.22%
2018/03/02	8	39.61	12	41.93	42.40	-4	214	-1.87%
2018/03/01	46	40.78	22	40.19	40.50	24	206	11.64%
2018/02/27	33	42.11	26	41.25	41.50	7	196	3.56%
2018/02/26	5	38.80	2.1	38.80	38.80	3	141	2.08%
2018/02/23	0	0.00	12	35.30	35.30	-12	135	-8.83%
2018/02/22	0	0.00	2	31.55	32.10	-2	129	-1.54%
2018/02/09	2	28.20	0	0.00	28.05	2	122	1.63%
2018/02/06	1	29.25	4	28.59	28.20	-3	121	-2.47%
2018/01/31	1	30.40	1	30.70	30.70	0	119	0.00%
2018/01/29	0	0.00	2	31.40	31.00	-2	117	-1.70%
2018/01/26	6	31.60	4	31.60	31.80	2	116	1.72%
2018/01/25	1	31.00	0	0.00	30.60	1	115	0.86%
2018/01/23	4	30.81	0	0.00	30.70	4	115	3.45%
2018/01/22	0	0.00	2	31.40	30.85	-2	114	-1.74%
2018/01/19	12	32.52	25	32.65	31.05	-13	113	-11.49%
2018/01/18	33	34.09	45	33.19	32.65	-12	107	-11.20%
2018/01/17	43	33.00	6	33.00	33.00	37	89	41.52%
2018/01/16	0	0.00	4	30.01	30.00	-4	70	-5.71%
2018/01/15	1	29.70	2	29.85	29.70	-1	70	-1.42%
2018/01/11	0	0.00	1	29.00	29.40	-1	71	-1.41%
2018/01/02	0	0.00	3	29.52	29.50	-3	71	-4.18%