時碩工業 (4566)-新光券商分點個股進出

台股 » 個股 » 時碩工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

時碩工業

(4566)

可現股當沖

股價
50.10
漲跌
▲0.25
漲幅
+0.50%
成交量
132張
產業
上市電機機械類股
74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

時碩工業 (4566)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
2024/04/26	5.3	50.17	0	0.00	49.85	5.3	233	2.24%
2024/04/25	0	0.00	5	50.60	50.00	-5	231	-2.16%
2024/04/24	6	51.22	0	0.00	51.20	6	230	2.60%
2024/04/19	2.2	50.75	1	51.10	50.80	1.2	227	0.53%
2024/04/18	3	51.90	5	52.14	51.90	-2	225	-0.89%
2024/04/17	0.2	50.60	1	50.90	50.90	-0.8	221	-0.36%
2024/04/16	9.1	50.67	0	50.70	50.40	9	221	4.09%
2024/04/15	0	0.00	4	52.50	52.20	-4	216	-1.85%
2024/04/12	1.3	52.24	6	51.85	52.40	-4.7	214	-2.18%
2024/04/11	1	51.90	3	51.67	51.40	-2	211	-0.95%
2024/04/10	0	0.00	2	51.80	52.20	-2	210	-0.95%
2024/04/08	0	0.00	4	51.35	51.50	-4	209	-1.91%
2024/04/03	0	0.00	3	51.30	51.30	-3	210	-1.43%
2024/04/01	2.1	51.87	1	52.40	52.50	1.1	212	0.52%
2024/03/29	0	0.00	3	51.90	51.90	-3	212	-1.41%
2024/03/28	1	52.30	0	0.00	52.10	1	212	0.47%
2024/03/26	1	52.20	0	0.00	51.50	1	211	0.47%
2024/03/22	0	0.00	0.1	51.60	51.50	-0.1	209	-0.06%
2024/03/20	0	0.00	0	51.20	51.20	0	219	-0.01%
2024/03/19	1	51.30	0	0.00	51.30	1	219	0.46%
2024/03/18	2	51.00	1	50.90	51.30	1	219	0.46%
2024/03/15	10	51.30	0	0.00	51.50	10	217	4.61%
2024/03/13	1	52.70	1.2	53.23	52.80	-0.2	214	-0.09%
2024/03/12	1	53.60	0	0.00	53.50	1	213	0.47%
2024/03/11	4	53.43	4	52.78	53.10	0	214	0.00%
2024/03/08	6.1	53.35	9	52.63	52.60	-2.9	215	-1.33%
2024/03/07	5	54.22	6	54.42	54.20	-1	213	-0.47%
2024/03/06	9.1	54.47	0.1	54.80	54.60	9	223	4.03%
2024/03/05	0	53.00	0	0.00	53.10	0	206	0.00%
2024/03/04	0	0.00	0.2	53.30	53.20	-0.2	207	-0.09%
2024/03/01	3	53.40	0	0.00	53.20	3	209	1.43%
2024/02/29	0.1	53.80	0	0.00	53.50	0.1	210	0.05%
2024/02/27	0.1	53.10	3	52.70	52.90	-3	209	-1.41%
2024/02/26	0	0.00	1	53.30	53.30	-1	212	-0.47%
2024/02/23	1	52.90	0	0.00	52.70	1	212	0.47%
2024/02/22	2	53.25	13	53.40	53.10	-11	215	-5.10%
2024/02/21	0	0.00	7	53.00	53.10	-7	215	-3.25%
2024/02/16	2	52.90	8	52.80	53.00	-6	232	-2.58%
2024/02/15	3	50.80	0	0.00	51.00	3	225	1.33%
2024/02/05	1	50.80	0	0.00	50.80	1	226	0.44%
2024/02/02	1	51.50	0	0.00	51.40	1	227	0.44%
2024/01/31	0	0.00	20	51.12	51.30	-20	228	-8.76%
2024/01/30	0	0.00	1	51.60	51.50	-1	229	-0.44%
2024/01/29	1	51.20	0	0.00	51.60	1	229	0.44%
2024/01/25	3	51.37	1	51.40	51.10	2	231	0.88%
2024/01/24	0	0.00	1	51.70	51.40	-1	233	-0.43%
2024/01/23	0	52.90	0	0.00	51.30	0	237	0.01%
2024/01/22	1	51.10	0	0.00	51.10	1	237	0.42%
2024/01/19	0	0.00	3	51.07	51.00	-3	238	-1.26%
2024/01/18	4	50.78	0	0.00	50.70	4	239	1.67%
2024/01/17	1	51.10	0	0.00	51.10	1	237	0.42%
2024/01/15	0	0.00	2	52.20	51.90	-2	236	-0.84%
2024/01/12	3	51.47	4	51.20	51.30	-1	240	-0.42%
2024/01/10	2	51.30	0	0.00	51.50	2	243	0.82%
2024/01/09	5	52.10	0	0.00	51.80	5	244	2.05%
2024/01/08	1	52.20	0	0.00	52.30	1	246	0.41%
2024/01/04	1	52.60	1	52.80	52.60	0	251	0.00%
2024/01/03	2	52.90	0	0.00	52.80	2	258	0.78%
2024/01/02	1	53.10	1	53.40	53.30	0	259	0.00%
2023/12/29	2.1	53.61	0	0.00	53.60	2.1	259	0.79%
2023/12/27	3	53.57	1	53.90	53.50	2	267	0.75%
2023/12/26	0.1	53.39	0	0.00	53.40	0.1	273	0.04%
2023/12/25	3.1	52.73	0	0.00	52.60	3.1	283	1.08%
2023/12/22	0	0.00	2	53.10	52.90	-2	296	-0.67%
2023/12/21	1	53.00	0	0.00	52.80	1	377	0.26%
2023/12/20	0	0.00	1	53.20	53.30	-1	435	-0.23%
2023/12/19	1	53.10	1	53.50	53.30	0	436	0.00%
2023/12/18	22	54.63	3	54.93	53.90	19	438	4.33%
2023/12/15	0	0.00	2	54.65	54.00	-2	433	-0.46%
2023/12/14	1	53.60	3	53.70	53.70	-2	432	-0.46%
2023/12/13	1	53.90	4.1	53.57	53.30	-3.1	437	-0.71%
2023/12/12	0.1	53.30	0	0.00	53.20	0.1	440	0.02%
2023/12/11	1	53.40	1	53.40	53.00	0	444	0.00%
2023/12/07	1	54.10	0	54.80	54.00	1	444	0.22%
2023/12/05	3	54.20	0	0.00	54.00	3	445	0.67%
2023/12/04	1.1	54.41	3	54.57	54.60	-1.9	445	-0.43%
2023/12/01	6	54.83	13	55.15	55.10	-7	442	-1.58%
2023/11/30	2.1	53.41	1	53.40	53.50	1.1	429	0.25%
2023/11/29	0	0.00	1	53.40	53.20	-1	431	-0.23%
2023/11/28	1	53.00	0	0.00	53.20	1	431	0.23%
2023/11/24	1	53.92	11.1	53.86	53.80	-10.1	429	-2.34%
2023/11/22	0	0.00	1	53.60	53.80	-1	436	-0.23%
2023/11/21	0	0.00	1	54.10	53.70	-1	441	-0.23%
2023/11/20	2	53.40	0	0.00	53.40	2	445	0.45%
2023/11/17	0	0.00	1	52.90	53.00	-1	456	-0.22%
2023/11/16	4.1	52.95	7	53.19	52.80	-2.9	460	-0.62%
2023/11/15	0	0.00	4	51.93	51.90	-4	451	-0.89%
2023/11/06	0	0.00	5	51.22	51.10	-5	499	-1.00%
2023/11/03	3	50.70	2	50.50	50.50	1	503	0.20%
2023/11/02	1	50.20	1	50.30	50.30	0	505	0.00%
2023/11/01	1	49.80	4	49.70	49.70	-3	509	-0.59%
2023/10/31	1	50.00	0	0.00	49.90	1	510	0.20%
2023/10/30	2	50.90	0	0.00	50.80	2	526	0.38%
2023/10/27	6	50.80	2	51.10	50.80	4	536	0.75%
2023/10/26	8	50.84	3	50.70	50.70	5	557	0.90%
2023/10/25	0	0.00	1	51.70	51.70	-1	576	-0.17%
2023/10/24	1	50.50	0	0.00	51.10	1	587	0.17%
2023/10/20	0.1	50.60	3	50.60	50.90	-3	615	-0.48%
2023/10/19	1	50.60	2	51.00	51.00	-1	633	-0.16%
2023/10/18	4	50.75	1	50.80	50.80	3	656	0.46%
2023/10/16	4	51.53	1	51.50	51.60	3	1,457	0.21%
2023/10/13	2	52.30	1	52.40	52.50	1	1,747	0.06%
2023/10/12	0	0.00	2	52.55	52.60	-2	1,775	-0.11%
2023/10/11	4	53.05	3	52.60	52.00	1	1,795	0.06%
2023/10/06	1	54.60	2	54.00	54.00	-1	1,812	-0.06%
2023/10/05	2	54.25	3.1	54.52	54.20	-1.1	1,839	-0.06%
2023/10/04	0	54.30	0	0.00	54.20	0	1,866	0.00%
2023/10/03	1	56.70	3	55.83	55.30	-2	1,933	-0.10%
2023/10/02	0	0.00	7	56.20	56.50	-7	2,032	-0.34%
2023/09/28	6	56.30	12	56.20	55.90	-6	2,303	-0.26%
2023/09/27	5	56.40	13.1	56.49	56.40	-8.1	2,631	-0.31%
2023/09/26	69.1	57.15	27	56.91	56.00	42.1	2,754	1.53%
2023/09/25	4.1	56.88	44.3	56.34	57.00	-40.2	2,747	-1.46%
2023/09/22	0	0.00	5	52.00	51.90	-5	2,709	-0.18%
2023/09/21	1.1	51.53	1	51.60	51.60	0.1	2,740	0.00%
2023/09/20	1	52.50	1	52.50	52.20	0	2,764	0.00%
2023/09/19	3	52.87	4	52.80	52.40	-1	2,828	-0.04%
2023/09/18	1	53.40	4	53.30	53.30	-3	2,922	-0.10%
2023/09/15	1	52.30	3	52.20	52.20	-2	2,949	-0.07%
2023/09/14	0.1	53.40	5	53.16	52.90	-4.9	2,964	-0.16%
2023/09/13	0.1	53.10	5	52.76	52.60	-4.9	2,989	-0.16%
2023/09/11	3	52.23	1	52.00	51.90	2	3,183	0.06%
2023/09/08	0	51.80	1	51.80	52.10	-1	3,185	-0.03%
2023/09/06	1	52.50	0	0.00	52.50	1	3,194	0.03%
2023/09/04	0	0.00	1	52.50	53.10	-1	3,217	-0.03%
2023/09/01	0	0.00	2	53.00	52.80	-2	3,221	-0.06%
2023/08/31	2	52.55	1	52.70	52.50	1	3,229	0.03%
2023/08/30	2.1	52.51	0	0.00	52.60	2.1	3,253	0.06%
2023/08/29	2	52.70	5	52.80	52.80	-3	3,256	-0.09%
2023/08/28	4	53.55	7	53.27	53.10	-3	3,260	-0.09%
2023/08/25	11	53.36	5	52.78	52.50	6	3,254	0.18%
2023/08/24	10	52.30	1	52.90	52.40	9	3,260	0.28%
2023/08/23	10	51.70	11.3	51.81	51.70	-1.3	3,261	-0.04%
2023/08/22	6	50.55	0.1	50.70	50.50	5.9	3,258	0.18%
2023/08/21	0.1	51.70	1	51.10	51.00	-0.9	3,267	-0.03%
2023/08/18	3.1	51.56	4	51.58	50.80	-0.9	3,279	-0.03%
2023/08/17	0	0.00	2	51.00	51.90	-2	3,283	-0.06%
2023/08/16	0	0.00	2	50.60	51.30	-2	3,287	-0.06%
2023/08/15	2	51.95	1	52.20	51.90	1	3,293	0.03%
2023/08/14	2	52.40	0	0.00	51.60	2	3,314	0.06%
2023/08/11	4	53.63	3	54.37	53.30	1	3,325	0.03%
2023/08/10	0.2	54.00	17.5	53.93	53.10	-17.3	3,331	-0.52%
2023/08/09	0	0.00	12	56.01	55.90	-12	3,341	-0.36%
2023/08/08	2	56.50	0	0.00	56.20	2	3,358	0.06%
2023/08/07	0.1	56.60	1.2	57.10	56.90	-1.1	3,383	-0.03%
2023/08/04	2	56.75	0	0.00	56.80	2	3,395	0.06%
2023/08/02	9.2	56.53	14	56.70	56.00	-4.8	3,445	-0.14%
2023/08/01	3	58.00	2	57.90	57.90	1	3,461	0.03%
2023/07/31	21.3	58.53	10	58.80	58.10	11.3	3,496	0.32%
2023/07/28	14	58.13	15	58.08	58.00	-1	3,578	-0.03%
2023/07/27	13	59.61	3	59.30	59.40	10	3,645	0.27%
2023/07/26	5.1	58.81	1	59.20	58.80	4.1	3,707	0.11%
2023/07/25	7	59.69	14	59.53	59.70	-7	3,841	-0.18%
2023/07/24	18.1	59.36	15	59.35	58.80	3.1	3,974	0.08%
2023/07/21	9	60.30	11	60.51	60.60	-2	4,127	-0.05%
2023/07/20	49.3	59.78	45	60.07	61.00	4.3	4,352	0.10%
2023/07/19	246.5	67.28	216.5	67.78	61.10	30	4,331	0.69%	大買/大賣/
2023/07/18	37	65.60	58	66.74	67.80	-21	3,659	-0.57%
2023/07/17	2.5	60.94	18	61.03	61.70	-15.5	3,429	-0.45%
2023/07/14	18.2	62.74	14	62.49	62.30	4.2	3,541	0.12%
2023/07/13	5.2	62.60	17.1	62.46	62.00	-11.8	3,675	-0.32%
2023/07/12	13.1	63.18	7.1	63.60	62.90	6	3,714	0.16%
2023/07/11	27.1	64.00	37.6	63.91	63.80	-10.5	3,705	-0.28%
2023/07/10	58.6	63.96	23.5	63.87	63.00	35.1	3,688	0.95%
2023/07/07	61.6	66.06	43.6	66.21	65.70	18	3,630	0.50%
2023/07/06	200.8	68.40	165.8	68.84	66.50	35	3,531	0.99%	大買/大賣/
2023/07/05	120.5	70.37	180.1	71.09	72.60	-59.6	3,282	-1.82%	大買/大賣/
2023/07/04	17	63.80	100.4	63.87	66.00	-83.4	2,954	-2.82%
2023/07/03	50.2	60.59	41.1	60.39	60.00	9.1	2,875	0.32%
2023/06/30	10	59.48	4.1	58.79	58.80	5.9	2,852	0.21%
2023/06/29	9.1	59.75	5	60.06	59.60	4.1	2,835	0.14%
2023/06/28	35.1	60.48	20	60.44	60.50	15.1	2,806	0.54%
2023/06/27	26	61.11	43	61.30	59.10	-17	2,781	-0.61%
2023/06/26	123.3	62.77	52.9	62.32	62.70	70.4	2,717	2.59%	大買/
2023/06/21	11	59.08	45	59.55	59.60	-34	2,631	-1.29%
2023/06/20	3	58.13	12	57.53	57.50	-9	2,604	-0.35%
2023/06/19	5	58.52	10	59.07	58.50	-5	2,587	-0.19%
2023/06/16	66.4	60.33	52	60.09	58.80	14.4	2,563	0.56%
2023/06/15	40	57.78	29.3	57.69	58.70	10.8	2,448	0.44%
2023/06/13	4	54.43	5	54.48	54.30	-1	2,371	-0.04%
2023/06/12	14	54.79	20	54.33	54.30	-6	2,369	-0.25%
2023/06/09	7	55.40	1	55.00	55.40	6	2,364	0.26%
2023/06/08	6.2	55.60	4.1	55.62	55.50	2.1	2,368	0.09%
2023/06/07	5.1	54.92	8	54.82	54.70	-3	2,374	-0.13%
2023/06/06	2.3	55.17	6	55.17	55.00	-3.7	2,388	-0.16%
2023/06/05	33.2	55.58	30.1	54.98	55.80	3	2,382	0.13%
2023/06/02	8	53.91	5	53.70	53.70	3	2,381	0.13%
2023/06/01	6	53.58	0	0.00	53.60	6	2,382	0.25%
2023/05/31	8	53.90	8	54.20	54.20	0	2,386	0.00%
2023/05/30	1.1	53.62	3	53.77	53.60	-1.9	2,386	-0.08%
2023/05/29	2	54.90	20	54.63	54.60	-18	2,388	-0.75%
2023/05/26	4	54.45	0.2	54.60	54.20	3.8	2,387	0.16%
2023/05/25	0.1	55.06	6	55.63	55.50	-5.9	2,390	-0.24%
2023/05/24	5	55.79	1	56.40	56.00	4	2,388	0.17%
2023/05/23	2	55.30	0	0.00	55.60	2	2,380	0.08%
2023/05/22	7.2	55.04	34	55.14	55.20	-26.8	2,392	-1.12%
2023/05/19	10	54.32	8	54.59	54.10	2	2,407	0.08%
2023/05/18	22	54.87	9	54.61	54.30	13	2,398	0.54%
2023/05/17	6.2	54.70	15.4	55.21	55.50	-9.2	2,377	-0.39%
2023/05/16	3	54.00	7	54.53	54.30	-4	2,355	-0.17%
2023/05/15	3.9	55.05	10.2	54.49	54.10	-6.3	2,345	-0.27%
2023/05/12	10.1	57.03	3	56.90	56.70	7.1	2,330	0.30%
2023/05/11	8	57.53	19.2	57.05	56.10	-11.1	2,316	-0.48%
2023/05/10	4	59.50	19	58.67	58.50	-15	2,291	-0.65%
2023/05/09	27	59.90	21	59.51	58.60	6	2,277	0.26%
2023/05/08	26	62.61	22.2	62.72	62.30	3.9	2,229	0.17%
2023/05/05	18	63.98	11	63.93	64.20	7	2,197	0.32%
2023/05/04	27.2	65.17	28	65.45	65.30	-0.8	2,158	-0.04%
2023/05/03	40	64.70	59.6	64.45	63.90	-19.6	2,060	-0.95%
2023/05/02	52.4	63.69	32	64.02	63.00	20.4	1,976	1.03%
2023/04/28	101.1	66.61	67	66.60	65.00	34.1	1,907	1.79%	大買/
2023/04/27	96	64.18	63	64.36	64.40	33	1,761	1.87%
2023/04/26	116.3	67.53	104.1	66.03	64.20	12.2	1,619	0.75%	大買/大賣/
2023/04/25	153.6	67.50	196.3	67.43	65.70	-42.7	1,448	-2.95%	大買/大賣/
2023/04/24	34.2	62.41	26	62.61	64.10	8.2	1,204	0.68%
2023/04/21	24.1	60.98	21.2	61.36	60.10	3	1,149	0.26%
2023/04/20	67	62.47	83	62.43	61.70	-16	1,117	-1.43%
2023/04/19	98	64.94	78.1	64.57	64.40	19.9	1,063	1.87%
2023/04/18	131.5	63.84	108	63.57	63.90	23.5	926	2.54%	大買/大賣/
2023/04/17	16	58.92	18.1	58.90	61.00	-2.1	771	-0.27%
2023/04/14	7	56.03	6	56.30	55.50	1	715	0.14%
2023/04/13	14.1	56.03	6	55.77	55.60	8.1	707	1.15%
2023/04/12	5	55.64	18.1	55.64	55.40	-13.1	698	-1.88%
2023/04/11	1.2	55.47	6	55.18	55.30	-4.8	691	-0.70%
2023/04/10	22	55.77	10	55.99	55.20	12	687	1.74%
2023/04/07	11	54.76	13	54.52	54.40	-2	661	-0.30%
2023/04/06	62.2	55.78	12	55.25	54.80	50.2	652	7.69%
2023/03/31	6	55.12	8	53.94	56.20	-2	598	-0.34%
2023/03/30	2	51.50	0	0.00	51.50	2	553	0.36%
2023/03/29	4.1	51.58	1	51.50	51.60	3.1	557	0.55%
2023/03/28	0	52.00	1	52.30	51.80	-1	567	-0.17%
2023/03/27	2	53.15	2	53.30	52.90	0	567	0.00%
2023/03/24	8	52.74	11	52.62	52.80	-3	586	-0.51%
2023/03/23	9	54.34	0	0.00	54.40	9	581	1.55%
2023/03/22	1	53.80	1	53.70	53.50	0	585	0.00%
2023/03/21	7	52.53	5	52.60	53.20	2	610	0.33%
2023/03/20	2	52.35	6	52.40	52.30	-4	630	-0.63%
2023/03/17	1	52.00	1	51.91	51.90	0	636	0.00%
2023/03/16	13	51.53	2	51.30	51.20	11	638	1.72%
2023/03/15	3	52.50	9	52.79	52.60	-6	652	-0.92%
2023/03/14	15	52.42	9	52.36	52.60	6	672	0.89%
2023/03/13	9	52.93	4	52.63	53.00	5	691	0.72%
2023/03/10	17	54.47	7	54.20	53.60	10	717	1.39%
2023/03/09	7	57.07	4	56.53	56.40	3	708	0.42%
2023/03/08	0	56.30	7.2	56.52	56.50	-7.2	709	-1.01%
2023/03/07	10	57.52	18	57.07	56.30	-8	735	-1.09%
2023/03/06	2	56.20	21	56.33	56.00	-19	803	-2.36%
2023/03/03	0	0.00	3	56.40	56.00	-3	839	-0.36%
2023/03/02	0	0.00	2	56.20	56.30	-2	878	-0.23%
2023/03/01	5	56.36	10.1	55.77	56.20	-5.1	912	-0.56%
2023/02/24	3	55.70	3	55.30	55.30	0	956	0.00%
2023/02/23	6	55.52	7	55.63	56.10	-1	950	-0.11%
2023/02/22	2	55.25	3	55.47	55.50	-1	941	-0.11%
2023/02/21	16	54.87	2	55.00	54.90	14	932	1.50%
2023/02/20	31	55.94	7	55.56	55.20	24	926	2.59%
2023/02/17	13.1	54.91	24	54.88	55.60	-10.9	913	-1.19%
2023/02/16	1	53.70	0	0.00	53.50	1	894	0.11%
2023/02/14	0	0.00	7	53.33	53.30	-7	912	-0.77%
2023/02/13	3	52.10	3	52.50	52.30	0	924	0.00%
2023/02/10	9	53.72	3	53.50	52.60	6	928	0.65%
2023/02/09	12	52.99	6	53.20	53.30	6	926	0.65%
2023/02/08	2.1	52.91	3	53.23	52.90	-0.9	925	-0.10%
2023/02/07	3	53.03	6	53.30	53.00	-3	926	-0.32%
2023/02/06	3	53.10	21	53.12	53.00	-18	936	-1.92%
2023/02/03	3.1	52.41	6	52.33	52.20	-2.9	940	-0.31%
2023/02/02	13	52.65	1	52.80	52.80	12	949	1.26%
2023/02/01	3	52.10	1	52.10	52.10	2	948	0.21%
2023/01/31	1	52.60	2	52.30	52.20	-1	945	-0.10%
2023/01/16	7.1	50.38	5	50.80	51.20	2.1	950	0.22%
2023/01/13	8	50.86	6	50.80	50.80	2	948	0.21%
2023/01/12	5	51.10	3	51.13	51.10	2	957	0.21%
2023/01/11	5	51.62	2	51.70	51.70	3	958	0.31%
2023/01/10	43	52.10	30	51.89	51.70	13	972	1.34%
2023/01/09	5	54.12	7	54.43	54.80	-2	953	-0.21%
2023/01/06	2	53.80	3	53.77	53.80	-1	956	-0.10%
2023/01/05	2	53.25	3	53.33	53.10	-1	969	-0.10%
2023/01/04	5	53.16	3	53.20	53.20	2	972	0.21%
2023/01/03	7	52.76	2	52.70	53.20	5	986	0.51%
2022/12/30	0	0.00	2	51.75	51.00	-2	991	-0.20%
2022/12/29	1	49.60	1	50.20	50.70	0	1,022	0.00%
2022/12/28	2	50.65	0	0.00	50.40	2	1,027	0.19%
2022/12/27	2	52.00	3	52.13	51.70	-1	1,028	-0.10%
2022/12/26	1	51.70	0	0.00	51.90	1	1,028	0.10%
2022/12/23	1.1	50.30	2	51.00	51.40	-0.9	1,031	-0.09%
2022/12/22	4	51.70	0	0.00	51.10	4	1,036	0.39%
2022/12/20	8	53.41	3	52.07	51.70	5	1,045	0.48%
2022/12/19	4	54.28	1	54.10	54.10	3	1,050	0.29%
2022/12/16	15	54.87	5	54.60	54.60	10	1,061	0.94%
2022/12/15	1	57.00	1	56.50	56.50	0	1,049	0.00%
2022/12/14	9	57.28	11	57.05	57.20	-2	1,053	-0.19%
2022/12/13	13	57.28	16	57.46	56.70	-3	1,052	-0.29%
2022/12/12	6	56.05	19	56.60	56.90	-13	1,035	-1.25%
2022/12/09	8	54.49	3	54.30	54.30	5	1,024	0.49%
2022/12/08	5	54.50	9	54.79	54.90	-4	1,041	-0.38%
2022/12/07	15	55.33	19	54.74	54.30	-4	1,077	-0.37%
2022/12/06	19.1	56.80	9	56.72	55.70	10.1	1,095	0.92%
2022/12/05	14	57.01	15	57.53	57.70	-1	1,153	-0.09%
2022/12/02	4	57.18	8	57.95	57.20	-4	1,188	-0.34%
2022/12/01	0	0.00	18	56.53	56.50	-18	1,158	-1.55%
2022/11/30	24	55.98	28.1	56.12	55.80	-4.1	1,155	-0.35%
2022/11/29	18	56.49	98	56.11	56.30	-80	1,144	-6.99%
2022/11/28	128	59.00	85	58.15	57.80	43	1,129	3.80%	大買/
2022/11/25	45	57.01	102	57.46	57.70	-57	1,044	-5.46%	大賣/
2022/11/24	102	56.59	36	56.51	56.40	66	1,009	6.54%	大買/
2022/11/23	41	55.78	35	55.79	55.90	6	972	0.62%
2022/11/22	56	55.72	46	55.75	56.30	10	943	1.06%
2022/11/21	4	52.98	0	0.00	52.90	4	936	0.43%
2022/11/17	2	53.10	0	0.00	53.50	2	979	0.20%
2022/11/15	1	52.60	0	0.00	52.50	1	1,001	0.10%
2022/11/14	2	52.20	0	0.00	53.10	2	1,020	0.20%
2022/11/11	5	52.60	6	52.78	52.40	-1	1,017	-0.10%
2022/11/10	6	52.70	7	53.14	52.70	-1	1,012	-0.10%
2022/11/09	7	54.40	6	54.40	53.60	1	1,006	0.10%
2022/11/08	3	53.70	4	53.43	53.50	-1	1,004	-0.10%
2022/11/07	1	53.50	1	53.90	53.80	0	1,011	0.00%
2022/11/04	1	53.00	5	52.54	53.30	-4	1,004	-0.40%
2022/11/03	1	52.50	0	0.00	52.30	1	1,000	0.10%
2022/11/02	7	52.04	9	52.07	51.80	-2	998	-0.20%
2022/11/01	16	51.52	12	51.49	51.50	4	991	0.40%
2022/10/31	8	50.88	6.1	50.97	51.00	1.9	986	0.20%
2022/10/28	0.1	48.80	1	48.95	48.60	-1	981	-0.10%
2022/10/26	5	47.74	1	47.85	47.55	4	1,038	0.39%
2022/10/25	3	48.36	1	48.95	47.75	2	1,049	0.19%
2022/10/24	2.1	49.80	4	49.79	49.20	-1.9	1,046	-0.19%
2022/10/21	3	49.30	4	49.20	49.00	-1	1,044	-0.10%
2022/10/20	5.1	49.29	1.2	48.83	48.80	3.8	1,039	0.37%
2022/10/18	7	51.79	5	51.26	50.80	2	1,022	0.20%
2022/10/17	1	52.30	1	52.30	52.30	0	1,006	0.00%
2022/10/14	5	53.84	4.2	54.36	53.60	0.8	998	0.08%
2022/10/13	3.1	53.02	7	50.99	50.80	-3.9	986	-0.40%
2022/10/12	3	53.13	2	54.35	54.60	1	969	0.10%
2022/10/11	7.1	54.21	5	53.82	53.80	2.1	964	0.21%
2022/10/07	7	57.10	4	56.60	56.80	3	942	0.32%
2022/10/06	9.1	56.28	8	55.94	57.00	1.1	928	0.11%
2022/10/05	5	54.42	6	54.17	53.60	-1	892	-0.11%
2022/10/03	1	52.20	1	52.20	52.20	0	878	0.00%
2022/09/30	5	51.84	6	51.97	52.70	-1	874	-0.11%
2022/09/29	4	52.03	1	52.50	52.10	3	867	0.35%
2022/09/28	21	51.74	23.1	50.18	49.85	-2.1	859	-0.24%
2022/09/27	2	52.20	5	52.46	53.10	-3	843	-0.35%
2022/09/26	1.1	53.47	8.1	53.49	52.30	-7	835	-0.83%
2022/09/23	2	56.75	5	56.74	55.30	-3	818	-0.37%
2022/09/22	3	55.73	8	55.99	56.80	-5	803	-0.62%
2022/09/21	9.1	56.73	11	56.91	56.40	-2	792	-0.25%
2022/09/20	12	57.09	15	57.33	57.40	-3	779	-0.38%
2022/09/19	10	57.12	6	57.70	56.90	4	769	0.52%
2022/09/16	11.1	58.19	10	57.99	57.30	1.1	759	0.14%
2022/09/15	8	58.26	12	58.35	57.50	-4	745	-0.54%
2022/09/14	66	59.89	50	59.47	58.80	16	720	2.22%
2022/09/13	20.8	61.67	14.1	61.62	61.80	6.7	679	0.99%
2022/09/12	60	60.78	71.2	60.65	61.90	-11.2	637	-1.75%
2022/09/08	21	58.42	11	58.31	59.70	10	555	1.80%
2022/09/07	4	54.88	4	54.45	54.30	0	497	0.00%
2022/09/06	10	56.41	7	56.74	55.90	3	489	0.61%
2022/09/05	9	56.31	12	56.01	55.70	-3	476	-0.63%
2022/09/02	15	55.74	25	55.40	56.00	-10	467	-2.14%
2022/09/01	11	54.23	3	54.13	54.00	8	456	1.75%
2022/08/31	8	55.21	3	55.40	55.20	5	448	1.12%
2022/08/30	6	56.38	0	0.00	55.40	6	443	1.35%
2022/08/29	6	55.20	43	55.28	55.90	-37	444	-8.33%
2022/08/26	67	57.67	55	57.10	56.50	12	457	2.62%
2022/08/25	26	56.53	31	56.16	56.40	-5	415	-1.20%
2022/08/24	4	54.68	0	0.00	54.50	4	372	1.07%
2022/08/23	7	54.61	3.1	54.80	54.80	4	362	1.09%
2022/08/22	33	55.25	2	54.30	54.20	31	351	8.82%
2022/08/19	10	54.57	3	54.67	54.70	7	335	2.09%
2022/08/18	1	53.70	8	53.49	53.80	-7	308	-2.27%
2022/08/17	2	53.75	1	53.40	53.30	1	306	0.33%
2022/08/16	0	0.00	1	53.00	53.30	-1	307	-0.33%
2022/08/15	7	53.44	1	54.10	53.00	6	310	1.93%
2022/08/12	15.1	52.82	13	52.90	53.20	2.1	299	0.68%
2022/08/11	4	50.90	3	50.67	50.60	1	283	0.35%
2022/08/10	1	51.70	1	51.40	51.00	0	281	0.00%
2022/08/09	1	51.30	3	50.67	51.60	-2	278	-0.72%
2022/08/08	3	50.23	1	51.60	50.30	2	276	0.72%
2022/08/05	3	52.47	2	51.70	51.60	1	272	0.37%
2022/08/04	0	0.00	5	51.96	52.00	-5	277	-1.80%
2022/08/03	21	53.80	20	53.81	52.30	1	268	0.37%
2022/08/02	14	53.07	15	52.79	52.80	-1	225	-0.44%
2022/08/01	6	52.23	12	51.83	51.00	-6	202	-2.95%
2022/07/29	1	50.00	3	49.17	50.10	-2	185	-1.08%
2022/07/28	0	0.00	2	48.28	48.20	-2	180	-1.11%
2022/07/27	8	48.91	0	0.00	49.25	8	179	4.46%
2022/07/20	1	50.00	5	50.50	48.70	-4	173	-2.30%
2022/07/14	0	0.00	10.1	49.00	49.20	-10.1	166	-6.05%
2022/07/05	0	0.00	0.1	46.50	46.55	-0.1	157	-0.06%
2022/06/30	1	45.35	1	45.15	45.20	0	155	0.00%
2022/06/23	1	45.70	0	0.00	45.25	1	151	0.66%
2022/06/22	0.1	46.00	0	0.00	45.45	0.1	150	0.07%
2022/06/20	0	0.00	1	45.80	45.25	-1	148	-0.67%
2022/06/17	0	0.00	1	45.10	46.50	-1	147	-0.68%
2022/06/10	0	0.00	2.1	48.92	48.40	-2.1	141	-1.49%
2022/06/09	1	50.40	1	51.00	50.40	0	134	0.00%
2022/06/08	3	50.80	1	51.80	50.60	2	131	1.52%
2022/06/07	5	51.76	4	50.83	50.60	1	127	0.78%
2022/06/06	23	52.59	28	52.48	52.70	-5	113	-4.41%
2022/06/02	3	49.45	16	49.33	50.00	-13	88	-14.66%
2022/06/01	2	47.48	0.2	47.50	47.65	1.9	79	2.34%
2022/05/30	0	0.00	0.1	48.60	48.65	-0.1	76	-0.13%
2022/05/27	0	0.00	6	48.23	48.10	-6	75	-7.96%
2022/05/26	0	0.00	13.2	48.24	47.30	-13.2	73	-17.89%
2022/05/25	8	47.39	4	48.21	46.90	4	71	5.59%
2022/05/24	19	48.26	17	48.54	47.40	2	69	2.90%
2022/05/23	5	48.73	8.2	49.70	48.50	-3.2	58	-5.45%
2022/05/20	0	0.00	6	44.83	45.85	-6	47	-12.53%
2022/05/18	0	0.00	1	44.65	44.45	-1	45	-2.21%
2022/05/17	2	44.28	2	44.23	44.45	0	45	0.00%
2022/05/16	5	44.05	1	43.75	43.65	4	45	8.85%
2022/05/13	2	43.75	0	0.00	43.85	2	44	4.50%
2022/05/12	5	45.17	3.1	45.13	43.40	1.9	42	4.40%
2022/04/21	0	0.00	1	43.00	43.15	-1	39	-2.52%
2022/04/20	0	42.20	1	42.60	42.50	-1	39	-2.51%
2022/04/08	0	42.20	0	0.00	42.25	0	50	0.02%
2022/03/31	0	0.00	1	43.40	43.70	-1	78	-1.28%
2022/03/16	0	0.00	5	43.00	43.20	-5	98	-5.10%
2022/03/01	0	0.00	1	44.35	44.80	-1	106	-0.94%
2022/02/09	1	44.90	0	0.00	44.90	1	112	0.89%
2022/02/08	0	0.00	2	43.18	44.70	-2	112	-1.78%
2022/01/26	3	42.57	0	42.40	42.60	3	112	2.67%
2022/01/25	2	43.10	0	0.00	42.80	2	111	1.80%
2022/01/14	0	0.00	1	46.00	45.15	-1	107	-0.93%
2022/01/13	1	45.25	0	0.00	46.05	1	107	0.93%
2022/01/07	2	46.50	0	0.00	47.00	2	104	1.92%
2022/01/06	0	0.00	4	48.05	47.85	-4	103	-3.87%
2022/01/05	4	47.75	0	0.00	47.65	4	103	3.85%
2022/01/04	0	0.00	10	48.94	48.85	-10	102	-9.76%
2022/01/03	1	49.10	3.1	49.33	49.20	-2.1	101	-2.02%
2021/12/30	3	49.07	1	50.60	50.60	2	98	2.03%
2021/12/29	8	48.15	0	0.00	48.10	8	89	8.92%
2021/12/27	4	48.50	9	49.46	48.75	-5	87	-5.68%
2021/12/22	3	44.97	3	45.15	45.10	0	67	0.00%
2021/12/20	2	47.00	0	0.00	46.05	2	63	3.15%
2021/12/17	0	0.00	1	47.50	47.50	-1	61	-1.61%
2021/12/16	2	46.50	0	0.00	46.90	2	61	3.27%
2021/12/14	10	47.28	12	47.50	46.70	-2	59	-3.38%
2021/12/13	1	45.95	1	46.00	45.95	0	51	0.00%
2021/12/07	2	45.70	0	0.00	45.35	2	50	3.99%
2021/12/06	5	46.50	0	0.00	45.55	5	48	10.21%
2021/12/03	0	0.00	4	45.00	45.00	-4	48	-8.17%
2021/12/01	2	44.60	1	44.55	44.70	1	48	2.06%
2021/11/26	1.1	43.77	1	43.35	43.50	0.1	48	0.17%
2021/11/25	3	45.20	0	0.00	45.50	3	46	6.51%
2021/11/24	0	0.00	5	45.00	46.60	-5	42	-11.71%
2021/11/22	0.1	42.90	0	0.00	42.60	0.1	39	0.26%
2021/11/19	1	42.85	0	0.00	42.90	1	39	2.56%
2021/11/17	5	43.00	5	42.80	42.90	0	41	0.00%
2021/11/16	5	42.50	3.2	43.06	42.55	1.8	41	4.23%
2021/11/15	3	42.38	3	42.00	42.20	0	39	0.00%
2021/11/12	1	41.10	0	0.00	40.95	1	39	2.54%
2021/11/10	1	41.65	0	0.00	41.75	1	40	2.44%
2021/11/09	1	42.05	0	0.00	41.95	1	41	2.42%
2021/11/08	0	0.00	0.2	42.70	42.35	-0.2	41	-0.48%
2021/11/04	1	42.50	1	42.50	42.30	0	43	0.00%
2021/11/02	0	0.00	3.1	42.81	42.40	-3.1	47	-6.54%
2021/11/01	0	0.00	0.2	42.80	42.65	-0.2	48	-0.31%
2021/10/29	0	0.00	0.1	42.25	42.30	-0.1	49	-0.24%
2021/10/26	0	0.00	3	42.30	42.55	-3	51	-5.82%
2021/10/21	0	0.00	2.2	42.66	42.70	-2.2	63	-3.36%
2021/10/19	0	0.00	1.1	42.06	42.15	-1.1	68	-1.54%
2021/10/15	0	0.00	1	42.30	42.10	-1	72	-1.38%
2021/10/14	1	41.60	0	0.00	41.85	1	73	1.36%
2021/10/13	21	42.20	0	0.00	41.50	21	74	28.26%
2021/10/12	2	42.85	0	0.00	43.00	2	75	2.64%
2021/10/05	7	43.14	3	43.75	43.55	4	86	4.65%
2021/10/04	8	43.69	1	44.40	43.50	7	87	8.02%
2021/10/01	7	44.24	1	44.80	44.40	6	87	6.82%
2021/09/03	0	0.00	2	44.98	45.00	-2	179	-1.11%
2021/09/02	1	44.30	0	0.00	44.65	1	180	0.55%
2021/09/01	1	44.60	0	0.00	44.70	1	181	0.55%
2021/08/26	0.1	46.00	0	0.00	45.35	0.1	185	0.04%
2021/08/24	0	0.00	5	46.08	46.20	-5	188	-2.66%
2021/08/20	1	45.00	0	0.00	45.35	1	188	0.53%
2021/08/19	0	0.00	2	44.60	44.60	-2	187	-1.07%
2021/08/18	4	46.08	2	45.50	45.50	2	187	1.07%
2021/08/17	0	0.00	4	44.28	43.95	-4	190	-2.10%
2021/08/16	1	43.80	1	44.50	44.35	0	191	0.00%
2021/08/11	0.1	46.20	17	45.97	45.20	-16.9	193	-8.73%
2021/08/10	1.1	46.12	0	0.00	46.20	1.1	200	0.56%
2021/08/09	0	0.00	27	47.11	46.75	-27	208	-12.93%
2021/08/06	1.1	47.59	0	0.00	47.50	1.1	210	0.52%
2021/07/28	2	47.30	1	48.20	48.10	1	234	0.43%
2021/07/27	1	49.15	0	0.00	49.15	1	238	0.42%
2021/07/26	3	50.40	1	50.30	51.00	2	239	0.83%
2021/07/22	2	49.03	28	49.02	48.70	-26	243	-10.68%
2021/07/21	0.1	48.40	0	0.00	48.05	0.1	242	0.04%
2021/07/20	1	48.55	0	0.00	48.70	1	245	0.41%
2021/07/19	1	50.00	0	0.00	49.80	1	247	0.40%
2021/07/16	0	0.00	2	50.80	50.80	-2	256	-0.78%
2021/07/14	0	0.00	4	50.13	49.90	-4	276	-1.45%
2021/07/13	2	51.00	2	51.05	49.20	0	282	0.00%
2021/07/09	0	0.00	7	49.48	49.75	-7	281	-2.49%
2021/07/08	4	48.91	0	0.00	49.40	4	291	1.37%
2021/07/07	0	0.00	11	50.13	49.00	-11	298	-3.69%
2021/07/05	1	49.35	0	0.00	49.35	1	310	0.32%
2021/07/02	0	0.00	13	49.62	48.60	-13	314	-4.14%
2021/07/01	1	48.80	2	48.65	47.55	-1	318	-0.31%
2021/06/30	2.1	47.53	3	47.80	48.30	-0.9	330	-0.28%
2021/06/29	6	48.19	2	47.40	47.40	4	335	1.19%
2021/06/28	43	49.57	20	49.36	49.15	23	333	6.90%
2021/06/25	29	51.93	27	52.64	51.20	2	328	0.61%
2021/06/24	4	49.43	3.2	49.98	50.00	0.8	301	0.27%
2021/06/22	0	0.00	1	44.60	44.50	-1	288	-0.35%
2021/06/21	1.1	44.04	0	0.00	44.35	1.1	288	0.38%
2021/06/18	1.2	45.36	1	45.80	45.40	0.2	288	0.05%
2021/06/16	0	0.00	1	46.00	45.75	-1	299	-0.33%
2021/06/11	0	0.00	1	46.50	46.60	-1	312	-0.32%
2021/06/09	1	46.00	1	46.00	45.80	0	332	0.00%
2021/06/04	1	47.00	0	0.00	46.95	1	350	0.28%
2021/06/03	2	47.33	2	47.83	47.55	0	356	0.00%
2021/06/02	3.1	47.11	2	47.00	47.35	1.1	360	0.31%
2021/06/01	1	47.60	0	0.00	47.70	1	364	0.27%
2021/05/31	1.1	48.03	0	0.00	47.60	1.1	368	0.29%
2021/05/28	0	0.00	3	47.40	47.75	-3	380	-0.79%
2021/05/26	1	46.90	0	0.00	46.95	1	407	0.25%
2021/05/25	0	0.00	1	47.20	46.90	-1	420	-0.24%
2021/05/24	0	0.00	1	46.50	46.50	-1	443	-0.23%
2021/05/21	5	46.00	13	46.04	46.35	-8	477	-1.68%
2021/05/20	1	45.55	30	46.08	46.00	-29	534	-5.43%
2021/05/19	1	44.80	7	45.53	46.55	-6	652	-0.92%
2021/05/18	6	44.17	9	44.98	44.55	-3	700	-0.43%
2021/05/17	47	41.06	4	41.65	40.95	43	709	6.06%
2021/05/14	5	47.27	4	48.10	45.45	1	721	0.14%
2021/05/13	5	44.27	6	45.38	45.25	-1	749	-0.13%
2021/05/12	28	44.66	4	45.74	44.70	24	773	3.10%
2021/05/11	5	50.15	5	48.70	48.20	0	788	0.00%
2021/05/10	1	52.10	1	52.40	52.60	0	875	0.00%
2021/05/07	0	0.00	6	51.47	51.80	-6	1,141	-0.53%
2021/05/06	1	50.70	4	51.55	50.70	-3	1,217	-0.24%
2021/05/05	1	50.20	1.2	51.62	50.10	-0.2	1,268	-0.02%
2021/05/04	15.1	49.51	32	50.15	49.90	-17	1,277	-1.33%
2021/05/03	8.2	54.09	8	54.24	52.90	0.2	1,287	0.01%
2021/04/29	6.2	56.51	0.3	55.10	56.70	6	1,297	0.46%
2021/04/28	4	58.35	0	0.00	57.80	4	1,318	0.30%
2021/04/27	1	59.00	1	58.70	58.70	0	1,370	0.00%
2021/04/26	3	59.77	7	59.96	59.10	-4	1,384	-0.29%
2021/04/23	2	57.70	1	58.20	58.20	1	1,401	0.07%
2021/04/22	9	58.72	1	59.70	58.20	8	1,436	0.56%
2021/04/21	6	60.82	1	61.00	60.30	5	1,532	0.33%
2021/04/20	3	61.10	8	61.86	62.50	-5	1,550	-0.32%
2021/04/19	3.2	58.64	3	58.73	58.40	0.2	1,542	0.01%
2021/04/16	3	60.03	2	59.95	60.00	1	1,543	0.06%
2021/04/15	0	0.00	3	60.43	60.40	-3	1,567	-0.19%
2021/04/14	14	59.90	5	58.84	60.10	9	1,572	0.57%
2021/04/13	9	62.46	8	62.75	61.90	1	1,585	0.06%
2021/04/12	3	62.40	11	62.76	61.90	-8	1,595	-0.50%
2021/04/09	17	61.42	2	61.00	61.20	15	1,611	0.93%
2021/04/08	13	62.41	2	62.10	62.60	11	1,667	0.66%
2021/04/07	12	62.76	4	62.98	62.90	8	1,692	0.47%
2021/04/06	38	62.83	23	63.01	63.50	15	1,695	0.88%
2021/04/01	3	61.50	2	62.10	60.80	1	1,705	0.06%
2021/03/31	2	60.35	0	0.00	60.60	2	1,720	0.12%
2021/03/30	2	60.90	1.1	61.66	60.90	0.9	1,742	0.05%
2021/03/29	9	61.73	9.1	61.96	61.50	-0.1	1,749	0.00%
2021/03/26	0.1	60.46	0	0.00	60.40	0.1	1,763	0.01%
2021/03/24	0	0.00	1	60.30	61.00	-1	1,807	-0.06%
2021/03/23	3	60.73	2	61.10	60.30	1	1,811	0.06%
2021/03/22	6	60.77	4	61.00	60.60	2	1,812	0.11%
2021/03/19	2	61.50	1	62.40	61.50	1	1,808	0.06%
2021/03/18	3	62.33	0	0.00	62.10	3	1,805	0.17%
2021/03/17	12	63.71	12	63.33	62.50	0	1,802	0.00%
2021/03/16	14	63.80	10	64.26	64.20	4	1,798	0.22%
2021/03/15	2	61.15	2	62.05	61.80	0	1,793	0.00%
2021/03/12	2	61.75	4	61.95	61.80	-2	1,790	-0.11%
2021/03/11	2	61.90	8.1	62.03	61.00	-6.1	1,785	-0.34%
2021/03/10	3	60.33	4.2	61.31	60.30	-1.2	1,775	-0.06%
2021/03/09	1.1	59.22	8	59.14	61.60	-6.9	1,773	-0.39%
2021/03/08	4	60.75	1.9	60.36	60.00	2.1	1,767	0.12%
2021/03/05	8	61.44	7	61.37	61.00	1	1,763	0.06%
2021/03/04	5	61.74	4	62.03	61.90	1	1,764	0.06%
2021/03/03	9.1	61.71	13.3	61.94	63.20	-4.2	1,759	-0.24%
2021/03/02	12.1	64.11	9.2	64.40	63.00	2.8	1,748	0.16%
2021/02/26	22	65.24	24	65.35	65.60	-2	1,736	-0.12%
2021/02/25	16	67.15	4.1	66.84	66.30	11.9	1,725	0.69%
2021/02/24	12.1	67.70	20	66.48	66.00	-7.9	1,712	-0.46%
2021/02/23	44	68.96	36	69.31	68.50	8	1,685	0.47%
2021/02/22	45	69.94	67	70.70	69.50	-22	1,649	-1.34%
2021/02/19	70	68.32	64.2	68.82	69.30	5.8	1,592	0.36%
2021/02/18	10	67.50	29	67.41	67.50	-19	1,472	-1.29%
2021/02/17	50	60.50	18.1	61.03	61.40	31.9	1,423	2.24%
2021/02/05	27	56.37	15	56.64	55.90	12	1,406	0.85%
2021/02/04	12.3	56.36	23	55.87	55.60	-10.7	1,384	-0.77%
2021/02/03	29	59.64	21	60.20	59.20	8	1,353	0.59%
2021/02/02	26	61.38	26	61.51	61.50	0	1,325	0.00%
2021/02/01	59	63.23	55	62.84	60.40	4	1,300	0.31%
2021/01/29	126	70.57	91.1	67.96	64.20	34.9	1,208	2.89%	大買/
2021/01/28	23	67.52	24	68.64	71.30	-1	940	-0.11%
2021/01/27	12	62.82	39.1	63.03	64.90	-27.1	861	-3.15%
2021/01/26	6	59.28	23	58.89	59.00	-17	808	-2.10%
2021/01/25	39	59.95	21	59.90	59.60	18	798	2.26%
2021/01/22	19	60.05	13	60.32	61.00	6	780	0.77%
2021/01/21	30.1	60.31	25	60.16	59.10	5.1	762	0.67%
2021/01/20	31	59.77	52	59.84	58.10	-21	738	-2.85%
2021/01/19	7	57.41	11	56.61	56.70	-4	690	-0.58%
2021/01/18	11	57.19	19	57.59	58.30	-8	679	-1.18%
2021/01/15	29	60.20	71	60.45	58.50	-42	657	-6.38%
2021/01/14	113	60.32	70	61.32	58.80	43	619	6.94%	大買/
2021/01/13	11	56.68	1	56.40	57.20	10	514	1.94%
2021/01/12	5	54.36	5	53.30	53.50	0	490	0.00%
2021/01/11	1	54.00	2	54.25	53.70	-1	481	-0.21%
2021/01/08	14	53.41	13	53.78	53.00	1	472	0.20%
2021/01/07	4	51.38	12	50.73	50.90	-8	445	-1.80%
2021/01/06	7.2	52.53	7	53.27	50.70	0.2	437	0.04%
2021/01/05	6	56.57	42	56.09	56.30	-36	412	-8.73%
2021/01/04	53	57.35	8	57.70	57.00	45	399	11.27%
2020/12/31	27	56.37	24	58.15	58.00	3	373	0.80%
2020/12/30	10	53.71	9	54.00	54.00	1	311	0.32%
2020/12/29	0.1	52.50	10	51.86	52.10	-10	280	-3.54%
2020/12/28	8	51.65	18	52.13	52.00	-10	271	-3.68%
2020/12/25	6	49.68	3	50.47	51.50	3	247	1.21%
2020/12/24	15	50.60	19	49.76	49.50	-4	225	-1.77%
2020/12/23	3	47.65	1	47.85	47.70	2	199	1.00%
2020/12/22	12	48.14	29	47.37	47.30	-17	189	-8.95%
2020/12/21	8	45.31	40	45.96	47.30	-32	168	-18.94%
2020/12/18	3	42.70	1	43.00	43.00	2	127	1.57%
2020/12/17	1	42.00	0	0.00	42.00	1	118	0.84%
2020/12/16	4	40.98	1	41.40	40.65	3	112	2.66%
2020/12/15	17	41.08	0	0.00	40.65	17	108	15.65%
2020/12/14	0	0.00	1	40.30	41.00	-1	105	-0.95%
2020/12/11	2	40.08	6	39.64	40.50	-4	105	-3.80%
2020/12/10	2	40.95	11.2	40.72	40.55	-9.2	102	-8.94%
2020/12/09	15.2	40.86	5	41.21	41.15	10.2	98	10.37%
2020/12/04	0	0.00	2	39.35	39.35	-2	87	-2.30%
2020/12/01	0	0.00	2	39.90	39.90	-2	84	-2.37%
2020/11/30	5	40.04	4	39.99	40.05	1	83	1.19%
2020/11/26	2	39.20	2	39.20	39.20	0	81	0.00%
2020/11/24	13	38.96	1	39.45	38.95	12	79	15.10%
2020/11/19	1	38.00	0	0.00	38.00	1	74	1.34%
2020/11/18	3	38.00	0	0.00	38.10	3	75	4.00%
2020/11/10	0	0.00	1	37.95	37.95	-1	78	-1.27%
2020/11/02	0	0.00	1	36.75	36.60	-1	78	-1.27%
2020/10/27	2	38.63	1	39.00	38.30	1	78	1.28%
2020/10/26	0	0.00	2	38.20	37.80	-2	72	-2.77%
2020/10/12	0	0.00	1	37.80	37.50	-1	84	-1.18%
2020/09/16	1	37.10	0	0.00	37.00	1	104	0.96%
2020/09/14	2	37.20	0	0.00	37.00	2	103	1.93%
2020/09/11	0	0.00	1	36.45	36.70	-1	104	-0.96%
2020/09/08	0	0.00	1	37.45	37.45	-1	104	-0.96%
2020/09/04	1	37.30	0	0.00	37.40	1	112	0.89%
2020/09/01	2	37.78	0	0.00	37.95	2	131	1.52%
2020/08/24	2	36.15	0	0.00	36.30	2	141	1.41%
2020/08/20	0	0.00	3	37.05	36.05	-3	154	-1.94%
2020/08/18	3	38.00	0	0.00	37.65	3	158	1.89%
2020/08/14	0	0.00	1	37.60	37.65	-1	168	-0.60%
2020/08/06	0	0.00	2	37.50	37.45	-2	221	-0.90%
2020/08/05	1	37.50	0	0.00	37.40	1	222	0.45%
2020/08/03	1	37.40	0	0.00	37.10	1	229	0.44%
2020/07/31	1	37.10	2	37.20	37.65	-1	230	-0.43%
2020/07/30	1	36.70	1	36.85	36.85	0	234	0.00%
2020/07/27	0	0.00	2	39.25	38.70	-2	244	-0.82%
2020/07/24	2	40.10	0	0.00	39.70	2	244	0.82%
2020/07/23	0	0.00	2	41.05	40.40	-2	245	-0.82%
2020/07/22	0	0.00	5	40.10	40.35	-5	249	-2.00%
2020/07/21	5	40.04	1	39.80	40.25	4	249	1.60%
2020/07/17	0	0.00	1	40.10	39.85	-1	251	-0.40%
2020/07/16	2	40.15	8	40.33	40.05	-6	255	-2.35%
2020/07/15	2	40.15	0	0.00	40.05	2	256	0.78%
2020/07/14	13	40.82	6	41.37	40.40	7	261	2.67%
2020/07/10	1	39.20	8	39.36	39.35	-7	261	-2.68%
2020/07/09	0	0.00	5	40.12	40.10	-5	261	-1.91%
2020/07/08	0	0.00	9	39.86	39.80	-9	261	-3.45%
2020/07/07	0	0.00	6	39.77	39.80	-6	260	-2.30%
2020/07/06	6	40.02	13	40.02	40.05	-7	262	-2.67%
2020/07/03	8	40.03	0	0.00	40.00	8	263	3.04%
2020/07/02	0	0.00	3	40.45	40.45	-3	265	-1.13%
2020/07/01	2	39.80	2	39.93	39.70	0	266	0.00%
2020/06/29	1	38.90	0	0.00	38.85	1	269	0.37%
2020/06/24	1	39.85	0	0.00	39.95	1	268	0.37%
2020/06/23	1	39.75	0	0.00	39.90	1	271	0.37%
2020/06/22	1	39.75	0	0.00	39.75	1	272	0.37%
2020/06/19	7	39.69	3	40.12	39.70	4	275	1.45%
2020/06/18	2	39.60	0	0.00	39.60	2	276	0.72%
2020/06/17	0	0.00	2	40.25	40.00	-2	277	-0.72%
2020/06/16	1	39.80	3	40.00	39.80	-2	280	-0.71%
2020/06/15	1	39.35	1	39.80	39.40	0	287	0.00%
2020/06/12	2	38.95	0	0.00	39.00	2	291	0.69%
2020/06/11	5	40.08	0	0.00	39.80	5	294	1.70%
2020/06/10	25	41.81	1	42.80	41.35	24	295	8.12%
2020/06/09	0	0.00	8	43.41	43.95	-8	299	-2.67%
2020/06/08	5	42.77	4	43.01	42.35	1	300	0.33%
2020/06/05	1	42.00	0	0.00	41.95	1	295	0.34%
2020/06/04	2	41.65	0	0.00	41.60	2	295	0.68%
2020/06/03	5	41.82	7	41.86	42.00	-2	298	-0.67%
2020/06/02	1	40.80	4	40.84	40.60	-3	293	-1.02%
2020/05/29	1	40.55	0	0.00	40.40	1	293	0.34%
2020/05/28	1	41.30	1	41.60	40.80	0	292	0.00%
2020/05/27	2	41.63	6	42.02	41.30	-4	291	-1.37%
2020/05/26	2	41.15	2	41.08	40.60	0	284	0.00%
2020/05/25	0	0.00	5	39.90	40.00	-5	281	-1.78%
2020/05/22	2	40.68	4	40.50	40.20	-2	279	-0.72%
2020/05/21	6	41.94	0	0.00	41.75	6	275	2.18%
2020/05/20	31	42.19	29	41.93	42.30	2	270	0.74%
2020/05/19	8	41.41	9	40.88	41.90	-1	256	-0.39%
2020/05/18	0	0.00	16	38.30	38.10	-16	238	-6.72%
2020/05/15	1	37.80	2	37.15	37.00	-1	235	-0.42%
2020/05/14	5	36.27	2	36.33	36.00	3	231	1.29%
2020/05/13	8	37.56	0	0.00	37.55	8	229	3.49%
2020/05/11	3	38.03	1	38.05	38.20	2	234	0.85%
2020/05/08	5	38.72	0	0.00	38.60	5	234	2.13%
2020/05/07	2	38.35	1	38.65	38.50	1	231	0.43%
2020/05/06	1	38.60	3	38.63	38.40	-2	231	-0.86%
2020/05/05	2	38.73	2	38.98	39.00	0	230	0.00%
2020/05/04	1	38.30	3	37.70	37.70	-2	226	-0.88%
2020/04/30	9	37.51	12	37.93	38.40	-3	224	-1.34%
2020/04/29	1	36.90	0	0.00	37.25	1	222	0.45%
2020/04/28	1	36.75	2	36.65	37.00	-1	223	-0.45%
2020/04/27	1	36.50	2	36.03	36.80	-1	232	-0.43%
2020/04/23	7	34.83	0	0.00	35.05	7	229	3.05%
2020/04/22	2	34.60	1	34.30	34.60	1	229	0.43%
2020/04/21	0	0.00	1	35.05	34.70	-1	229	-0.44%
2020/04/17	1	37.90	0	0.00	37.00	1	224	0.45%
2020/04/16	1	36.60	0	0.00	36.60	1	220	0.45%
2020/04/14	1	35.85	2	35.75	35.65	-1	217	-0.46%
2020/04/13	0	0.00	4	35.00	35.00	-4	219	-1.82%
2020/04/10	5	34.86	2	34.83	34.80	3	220	1.36%
2020/04/09	5	34.79	4	35.05	35.35	1	220	0.45%
2020/04/08	4	34.68	3	34.95	35.05	1	218	0.46%
2020/04/07	2	33.25	0	0.00	34.05	2	216	0.92%
2020/04/01	1	32.10	1	32.40	32.30	0	215	0.00%
2020/03/31	0	0.00	4	32.73	32.50	-4	220	-1.81%
2020/03/30	1	31.95	5	32.14	32.20	-4	221	-1.81%
2020/03/26	1	32.50	2	32.65	32.60	-1	227	-0.44%
2020/03/25	5	33.00	0	0.00	32.40	5	228	2.19%
2020/03/24	3	32.15	13	32.02	32.10	-10	226	-4.41%
2020/03/23	2	30.48	0	0.00	30.20	2	228	0.88%
2020/03/20	0	0.00	34	31.12	31.20	-34	231	-14.68%
2020/03/19	1	30.20	12	29.94	29.35	-11	231	-4.74%
2020/03/18	12	33.08	3	32.90	32.60	9	228	3.94%
2020/03/17	10	32.30	10	32.58	32.75	0	226	0.00%
2020/03/16	12	35.55	34	35.70	34.30	-22	224	-9.81%
2020/03/13	10	37.75	21	37.68	37.55	-11	221	-4.97%
2020/03/12	0	0.00	2	40.85	40.30	-2	211	-0.94%
2020/03/10	1	41.80	1	42.85	43.15	0	206	0.00%
2020/03/09	3	43.33	14	43.13	42.60	-11	206	-5.34%
2020/03/05	0	0.00	3	43.75	44.25	-3	203	-1.47%
2020/03/03	2	44.25	0	0.00	44.00	2	212	0.94%
2020/03/02	11	41.17	3	43.35	42.70	8	214	3.72%
2020/02/27	18	43.97	0	0.00	43.40	18	225	8.00%
2020/02/25	0	0.00	1	44.05	44.55	-1	232	-0.43%
2020/02/20	9	46.42	7	45.60	46.00	2	247	0.81%
2020/02/19	0	0.00	5	46.00	46.50	-5	248	-2.02%
2020/02/13	2	46.38	22	45.76	45.35	-20	269	-7.42%
2020/02/12	1	45.00	15	44.54	44.80	-14	283	-4.94%
2020/02/11	1	44.10	22	44.00	44.00	-21	284	-7.39%
2020/02/10	7	44.02	3	43.95	44.00	4	290	1.38%
2020/02/07	4	44.86	3	45.10	44.85	1	297	0.34%
2020/02/06	5	45.24	4	45.40	45.50	1	309	0.32%
2020/02/05	0	0.00	2	45.05	44.65	-2	351	-0.57%
2020/02/04	1	44.70	5	44.00	45.00	-4	394	-1.01%
2020/02/03	3	42.07	15	41.62	42.65	-12	396	-3.03%
2020/01/31	8	44.72	0	0.00	44.50	8	397	2.01%
2020/01/30	18	46.32	10	46.75	44.80	8	412	1.94%
2020/01/17	2	49.88	0	0.00	49.65	2	424	0.47%
2020/01/16	4	50.20	0	0.00	49.95	4	432	0.92%
2020/01/15	0	0.00	3	49.40	49.55	-3	468	-0.64%
2020/01/14	2	49.95	5	50.06	49.70	-3	508	-0.59%
2020/01/10	2	49.03	0	0.00	49.70	2	593	0.34%
2020/01/09	0	0.00	3	48.87	49.00	-3	627	-0.48%
2020/01/08	7	48.62	1	48.70	48.40	6	659	0.91%
2020/01/07	12	49.54	0	0.00	49.10	12	663	1.81%
2020/01/03	1	51.50	1	50.70	50.70	0	669	0.00%
2020/01/02	0	0.00	1	50.90	50.90	-1	683	-0.15%
2019/12/27	6	51.62	10	51.53	51.40	-4	694	-0.58%
2019/12/26	7	51.47	6	51.42	51.50	1	694	0.14%
2019/12/25	2	49.75	3	50.15	50.50	-1	691	-0.14%
2019/12/24	2	49.73	4	49.45	49.40	-2	704	-0.28%
2019/12/23	13	50.86	20	50.46	50.30	-7	708	-0.99%
2019/12/20	5	50.40	0	0.00	50.40	5	714	0.70%
2019/12/19	5	50.68	3	51.00	50.80	2	717	0.28%
2019/12/18	1	51.30	1	51.00	50.80	0	718	0.00%
2019/12/17	5	50.60	0	0.00	50.70	5	719	0.69%
2019/12/16	3	51.03	2	50.90	50.90	1	724	0.14%
2019/12/13	11	51.38	13	51.23	51.10	-2	728	-0.27%
2019/12/12	1	51.90	0	0.00	51.80	1	739	0.14%
2019/12/11	26	51.80	1	51.90	51.90	25	769	3.25%
2019/12/10	5	52.20	0	0.00	52.10	5	784	0.64%
2019/12/09	10	51.70	2	51.60	51.50	8	792	1.01%
2019/12/06	1	51.60	0	0.00	51.60	1	807	0.12%
2019/12/05	3	51.60	0	0.00	51.60	3	811	0.37%
2019/12/04	2	51.80	0	0.00	52.00	2	826	0.24%
2019/12/03	10	51.45	5	51.90	51.90	5	829	0.60%
2019/12/02	0	0.00	28	51.07	51.50	-28	832	-3.36%
2019/11/29	4	52.58	3	51.70	51.90	1	839	0.12%
2019/11/28	2	52.90	2	53.10	52.70	0	853	0.00%
2019/11/27	26	53.56	3	53.30	53.20	23	863	2.66%
2019/11/26	7	54.24	7	54.11	53.30	0	874	0.00%
2019/11/25	2	52.65	2	53.00	53.00	0	878	0.00%
2019/11/22	4	52.50	4	52.85	52.90	0	892	0.00%
2019/11/21	26	51.42	7	51.06	51.30	19	906	2.10%
2019/11/20	16	52.69	4	52.50	52.30	12	909	1.32%
2019/11/19	1	53.80	1	53.50	53.10	0	927	0.00%
2019/11/18	2	54.15	2	54.10	53.60	0	945	0.00%
2019/11/15	6	54.43	9	54.56	53.70	-3	1,029	-0.29%
2019/11/14	7	53.33	13	53.78	53.70	-6	1,060	-0.57%
2019/11/13	12	53.40	2	53.40	53.50	10	1,068	0.94%
2019/11/12	20	53.50	16	53.47	54.40	4	1,071	0.37%
2019/11/11	64	53.08	5	53.44	52.70	59	1,077	5.48%
2019/11/08	3	55.87	0	0.00	56.70	3	1,070	0.28%
2019/11/07	4	56.40	23	56.07	56.20	-19	1,078	-1.76%
2019/11/06	8	57.61	2	57.75	57.50	6	1,088	0.55%
2019/11/05	5	58.02	6	57.93	57.60	-1	1,097	-0.09%
2019/11/04	42	59.80	48	59.84	59.00	-6	1,104	-0.54%
2019/11/01	50	57.97	49	58.05	58.60	1	1,101	0.09%
2019/10/31	6	55.08	9	55.47	55.00	-3	1,078	-0.28%
2019/10/30	8	55.94	16	55.96	55.50	-8	1,090	-0.73%
2019/10/29	17	57.34	38	57.17	56.50	-21	1,123	-1.87%
2019/10/28	4	56.35	1	55.60	56.00	3	1,179	0.25%
2019/10/25	15	57.14	26	57.13	57.00	-11	1,219	-0.90%
2019/10/24	15	57.37	10	57.15	56.80	5	1,207	0.41%
2019/10/23	21	58.56	79	58.23	56.90	-58	1,206	-4.81%
2019/10/22	28	57.55	24	57.80	58.00	4	1,181	0.34%
2019/10/21	80	55.23	109	56.80	57.60	-29	1,146	-2.53%	大賣/
2019/10/18	12	53.73	3	53.90	53.80	9	1,085	0.83%
2019/10/17	15	54.27	30	54.51	54.80	-15	1,070	-1.40%
2019/10/16	38	53.23	25	52.62	51.70	13	1,038	1.25%
2019/10/15	6	51.12	4	50.85	51.50	2	1,025	0.20%
2019/10/14	1	50.10	12	50.46	50.50	-11	1,020	-1.08%
2019/10/09	0	0.00	4	49.26	49.40	-4	1,014	-0.39%
2019/10/08	10	50.94	11	50.15	49.25	-1	1,015	-0.10%
2019/10/07	0	0.00	42	50.91	50.60	-42	1,004	-4.18%
2019/10/04	24	51.25	26	51.02	50.60	-2	1,009	-0.20%
2019/10/03	2	50.70	36	50.54	50.80	-34	1,006	-3.38%
2019/10/02	16	49.40	5	50.06	49.55	11	1,005	1.09%
2019/10/01	2	49.60	7	49.61	49.55	-5	1,008	-0.50%
2019/09/27	36	50.00	20	49.33	49.20	16	1,012	1.58%
2019/09/26	1	51.80	62	52.04	52.10	-61	1,013	-6.02%
2019/09/25	6	51.85	7	51.41	51.90	-1	1,005	-0.10%
2019/09/24	0	0.00	3	51.10	50.70	-3	998	-0.30%
2019/09/20	2	50.70	1	50.80	50.90	1	993	0.10%
2019/09/19	6	50.55	2	50.50	50.40	4	989	0.40%
2019/09/18	13	51.90	13	51.78	51.50	0	980	0.00%
2019/09/17	3	52.13	7	52.00	51.90	-4	972	-0.41%
2019/09/16	36	52.92	21	52.81	52.70	15	956	1.57%
2019/09/12	24	51.65	34	51.80	51.70	-10	925	-1.08%
2019/09/11	17	50.75	15	50.67	50.40	2	914	0.22%
2019/09/10	14	50.19	38	50.39	50.10	-24	903	-2.66%
2019/09/09	1	49.40	5	49.39	49.20	-4	889	-0.45%
2019/09/06	44	49.84	30	49.71	49.75	14	883	1.58%
2019/09/05	4	49.50	3	49.38	49.25	1	868	0.12%
2019/09/04	7	49.08	7	49.12	49.45	0	863	0.00%
2019/09/03	19	48.70	26	48.59	48.80	-7	859	-0.81%
2019/09/02	19	49.31	42	49.31	49.00	-23	849	-2.71%
2019/08/30	12	48.83	34	48.57	48.20	-22	829	-2.65%
2019/08/29	7	48.13	3	47.65	48.30	4	816	0.49%
2019/08/28	50	47.58	3	47.33	47.15	47	801	5.86%
2019/08/27	29	48.26	12	48.15	47.60	17	786	2.16%
2019/08/26	30	49.42	16	49.03	48.50	14	770	1.82%
2019/08/23	11	51.03	20	51.34	50.70	-9	749	-1.20%
2019/08/22	41	50.95	28	51.27	51.20	13	737	1.76%
2019/08/21	15	51.05	20	51.08	51.10	-5	713	-0.70%
2019/08/20	181	53.29	85	52.79	51.10	96	694	13.83%	大買/
2019/08/19	35	50.34	66	49.58	51.90	-31	604	-5.13%
2019/08/16	31	47.11	14	47.06	47.20	17	560	3.03%
2019/08/15	22	45.63	31	45.72	45.60	-9	548	-1.64%
2019/08/14	22	46.59	28	46.70	46.50	-6	545	-1.10%
2019/08/13	21	46.18	6	46.52	46.00	15	535	2.80%
2019/08/12	17	47.34	25	47.34	47.45	-8	528	-1.51%
2019/08/08	17	46.55	12	46.48	46.25	5	515	0.97%
2019/08/07	48	48.29	19	47.96	47.30	29	497	5.82%
2019/08/06	47	47.92	20	48.07	48.40	27	482	5.59%
2019/08/05	105	49.36	104	49.34	49.10	1	463	0.22%	大買/大賣/
2019/08/02	46	47.84	31	47.51	47.50	15	423	3.54%
2019/08/01	31	49.82	8	50.21	49.60	23	405	5.68%
2019/07/31	45	50.50	48	50.42	49.95	-3	390	-0.77%
2019/07/30	104	49.74	128	49.60	50.00	-24	351	-6.82%	大買/大賣/
2019/07/29	44	46.25	21.5	46.12	47.35	22.5	279	8.05%
2019/07/26	5	43.55	0	0.00	43.90	5	232	2.15%
2019/07/25	5	43.76	3	43.83	43.90	2	235	0.85%
2019/07/24	8	44.93	1	45.15	45.00	7	227	3.08%
2019/07/23	4	45.20	7	45.11	44.90	-3	217	-1.38%
2019/07/22	13	45.18	2	44.95	44.90	11	212	5.19%
2019/07/19	5	45.30	1	45.20	45.20	4	209	1.91%
2019/07/18	6	44.75	1	44.85	45.30	5	212	2.35%
2019/07/17	16	45.49	4	45.10	45.10	12	218	5.50%
2019/07/16	2	43.80	1	43.90	43.85	1	200	0.50%
2019/07/15	11	43.83	1	43.95	43.90	10	199	5.01%
2019/07/12	4	44.26	5	44.11	44.00	-1	198	-0.50%
2019/07/11	2	44.15	3	44.65	44.05	-1	195	-0.51%
2019/07/10	1	43.55	4	43.69	43.25	-3	191	-1.57%
2019/07/09	0	0.00	3	42.78	42.60	-3	183	-1.63%
2019/07/08	4	43.04	11	42.86	43.00	-7	185	-3.78%
2019/07/05	6	42.95	3	43.15	43.15	3	181	1.65%
2019/07/04	6	43.18	1	42.95	43.00	5	176	2.83%
2019/07/03	19	41.76	4	43.60	43.80	15	169	8.85%
2019/07/02	1	41.30	0	0.00	41.20	1	155	0.64%
2019/07/01	2	40.80	1	40.90	40.80	1	154	0.65%
2019/06/20	1	40.60	0	0.00	40.90	1	157	0.63%
2019/06/18	3	40.38	0	0.00	40.30	3	153	1.96%
2019/06/17	1	40.70	0	0.00	40.55	1	154	0.65%
2019/06/12	2	41.35	2	41.43	41.60	0	154	0.00%
2019/06/10	1	41.50	0	0.00	41.40	1	159	0.63%
2019/06/04	1	41.75	0	0.00	41.80	1	161	0.62%
2019/05/31	2	42.25	0	0.00	42.40	2	165	1.21%
2019/05/29	2	42.00	1	41.70	41.70	1	181	0.55%
2019/05/28	0	0.00	2	41.90	41.95	-2	183	-1.09%
2019/05/22	2	42.00	0	0.00	41.60	2	200	1.00%
2019/05/21	0	0.00	1	41.35	41.75	-1	201	-0.50%
2019/05/20	2	42.15	1	42.10	42.00	1	197	0.51%
2019/05/17	3	42.82	0	0.00	42.00	3	196	1.52%
2019/05/15	1	43.20	0	0.00	43.15	1	197	0.51%
2019/05/14	1	43.40	0	0.00	43.20	1	196	0.51%
2019/05/13	0	0.00	1	43.20	43.35	-1	195	-0.51%
2019/05/10	12	43.50	0	0.00	42.90	12	194	6.18%
2019/05/09	1	43.20	6	43.07	42.80	-5	192	-2.60%
2019/05/06	0	0.00	14	44.77	44.30	-14	190	-7.36%
2019/05/03	3	45.80	0	0.00	45.70	3	195	1.54%
2019/05/02	3	45.97	0	0.00	46.55	3	196	1.53%
2019/04/30	4	45.10	0	0.00	45.45	4	191	2.09%
2019/04/29	10	44.90	1	45.20	44.75	9	190	4.72%
2019/04/26	2	45.60	10	45.29	44.60	-8	188	-4.24%
2019/04/25	2	45.80	2	45.70	45.70	0	186	0.00%
2019/04/24	3.2	46.29	3.6	46.26	46.20	-0.4	183	-0.22%
2019/04/23	14	45.89	7.1	45.86	45.45	6.9	175	3.93%
2019/04/22	13	44.24	35.1	43.69	44.30	-22.1	164	-13.45%
2019/04/19	0	0.00	22	43.38	43.35	-22	160	-13.67%
2019/04/18	17	43.16	1	43.35	43.05	16	160	9.99%
2019/04/17	32	43.06	2	43.40	43.15	30	158	18.88%
2019/04/16	3	43.40	35	43.27	43.25	-32	157	-20.31%
2019/04/15	3	43.97	55	43.85	43.75	-52	155	-33.44%
2019/04/12	0	0.00	56	44.40	43.95	-56	153	-36.41%
2019/04/11	0	0.00	51	44.04	44.05	-51	150	-33.93%
2019/04/10	22	44.03	34	44.04	44.05	-12	147	-8.12%
2019/04/09	0	0.00	8	43.64	43.70	-8	146	-5.44%
2019/04/08	8	43.72	33	43.87	43.60	-25	146	-17.01%
2019/04/03	4	42.94	0	0.00	42.95	4	143	2.78%
2019/04/02	1	42.90	0	0.00	42.80	1	141	0.71%
2019/04/01	13	43.03	2.1	43.58	43.00	11	140	7.80%
2019/03/29	14	43.01	6.1	43.30	43.05	7.9	138	5.67%
2019/03/28	11	43.97	0	0.00	43.95	11	135	8.11%
2019/03/27	11	44.08	0	0.00	44.20	11	135	8.12%
2019/03/26	1	44.30	2	44.35	44.30	-1	134	-0.74%
2019/03/25	34	44.37	0	0.00	44.30	34	133	25.56%
2019/03/22	74	45.79	0	0.00	45.70	74	130	56.89%
2019/03/21	2	45.95	11	46.29	46.20	-9	127	-7.07%
2019/03/20	24	45.86	60	46.28	46.35	-36	124	-28.83%
2019/03/19	24	45.71	19	46.06	45.95	5	121	4.11%
2019/03/18	27	45.56	4	45.78	45.75	23	119	19.19%
2019/03/15	9	45.65	9	45.79	45.70	0	118	0.00%
2019/03/14	41	45.79	5	46.64	45.60	36	116	30.90%
2019/03/13	16	46.58	78	47.18	46.55	-62	113	-54.58%
2019/03/12	34	46.42	6	46.50	46.50	28	109	25.55%
2019/03/11	36	46.09	1	46.30	46.25	35	107	32.48%
2019/03/08	18	45.84	9	45.85	46.15	9	106	8.45%
2019/03/07	31	46.34	24	46.97	46.00	7	105	6.61%
2019/03/06	45	46.89	1	46.85	47.00	44	102	42.95%
2019/03/05	16	47.44	1	47.60	47.20	15	100	14.95%
2019/03/04	5	46.66	62	46.65	47.00	-57	94	-60.02%
2019/02/27	33	45.39	15	45.40	45.45	18	82	21.80%
2019/02/26	37	45.93	0	0.00	45.85	37	79	46.61%
2019/02/25	9	46.69	111	46.72	46.60	-102	75	-134.33%	大賣/鉅額交易
2019/02/22	18	43.65	25	44.06	43.95	-7	62	-11.23%
2019/02/21	9	43.66	1	43.90	43.65	8	60	13.17%
2019/02/20	0	0.00	47	43.84	43.85	-47	59	-79.24%
2019/02/19	5	43.05	10	43.26	43.15	-5	56	-8.92%
2019/02/18	4	43.08	6	43.33	43.10	-2	55	-3.63%
2019/02/15	4	43.33	93	43.49	43.10	-89	54	-163.80%
2019/02/14	5	42.14	0	0.00	42.20	5	50	9.86%
2019/02/13	6	41.97	0	0.00	42.30	6	50	11.88%
2019/02/12	25	41.97	0	0.00	41.95	25	49	50.32%
2019/02/11	23	42.15	0	0.00	42.15	23	49	46.46%
2019/01/30	15	41.84	0	0.00	41.85	15	49	30.45%
2019/01/29	38	41.82	0	0.00	41.85	38	48	78.41%
2019/01/28	13	42.61	16	42.69	42.50	-3	46	-6.43%
2019/01/25	69	43.48	2	43.48	43.15	67	45	145.86%
2019/01/24	3	45.05	70	45.06	43.90	-67	43	-154.50%
2019/01/23	1	43.75	109	43.84	45.00	-108	35	-307.40%	大賣/鉅額交易
2019/01/22	2	42.00	0	0.00	42.00	2	30	6.49%
2019/01/21	1	41.95	0	0.00	42.05	1	30	3.29%
2019/01/18	13	42.02	14	42.31	42.00	-1	30	-3.30%
2019/01/17	5	42.17	1	42.55	42.00	4	29	13.42%
2019/01/16	6	41.95	0	0.00	41.95	6	29	20.21%
2019/01/15	8	42.01	0	0.00	42.00	8	29	27.21%
2019/01/14	5	41.80	0	0.00	42.15	5	29	17.24%
2019/01/11	8	42.36	0	0.00	42.00	8	29	27.20%
2019/01/10	14	42.48	0	0.00	42.45	14	29	47.38%
2019/01/09	6	42.70	9	43.02	42.70	-3	29	-10.02%
2019/01/08	1	42.50	1	42.70	42.70	0	30	0.00%
2019/01/07	29	42.62	2	42.75	42.20	27	30	89.55%
2019/01/04	0	0.00	3	42.60	41.90	-3	30	-9.94%
2019/01/03	1	42.60	10	42.79	42.65	-9	31	-28.47%
2019/01/02	4	42.90	5	43.14	42.60	-1	31	-3.18%
2018/12/28	0	0.00	32	43.20	43.60	-32	31	-100.95%
2018/12/27	2	42.00	23	42.28	42.50	-21	30	-67.85%
2018/12/26	3	41.57	6	42.05	42.00	-3	30	-9.98%
2018/12/25	0	0.00	2	42.00	42.00	-2	29	-6.79%
2018/12/24	4	41.76	1	42.05	42.00	3	29	10.13%
2018/12/22	14	41.53	7	41.66	42.05	7	29	23.86%
2018/12/21	15	41.89	0	0.00	42.00	15	28	51.90%
2018/12/20	7	41.69	7	42.04	42.20	0	28	0.00%
2018/12/19	3	42.00	9	41.96	42.20	-6	28	-21.21%
2018/12/18	9	41.67	4	41.78	41.90	5	27	18.02%
2018/12/17	0	0.00	1	42.55	42.60	-1	27	-3.67%
2018/12/12	1	42.25	2	42.85	42.85	-1	26	-3.71%
2018/12/10	2	42.88	2	43.30	42.80	0	26	0.00%
2018/12/06	2	44.38	0	0.00	43.95	2	26	7.60%
2018/12/05	5	44.71	5	45.31	45.00	0	26	0.00%
2018/12/04	4.5	45.54	1	45.65	45.40	3.5	26	13.33%
2018/12/03	0	0.00	4	45.10	45.25	-4	26	-15.08%
2018/11/30	2	44.08	1	44.30	43.90	1	26	3.72%
2018/11/29	4	45.08	0	0.00	45.05	4	26	15.31%
2018/11/28	9	45.08	1	44.95	45.10	8	26	30.59%
2018/11/27	0	0.00	5	45.20	44.90	-5	25	-19.31%
2018/11/26	1	46.90	9	45.89	45.20	-8	25	-31.05%
2018/11/22	2	45.70	0	0.00	45.70	2	25	7.74%
2018/11/21	10	45.99	4	46.09	46.35	6	25	23.45%
2018/11/20	1	46.05	9	46.66	46.70	-8	25	-31.35%
2018/11/19	1	45.65	1	45.65	46.10	0	25	0.00%
2018/11/16	0	0.00	1	46.25	46.30	-1	25	-3.87%
2018/11/15	3	46.60	1	46.05	46.05	2	26	7.65%
2018/11/14	24	46.43	1	44.50	46.40	23	26	87.78%
2018/11/13	13	44.48	13	44.64	45.75	0	26	0.00%
2018/11/12	37	45.83	1	45.45	45.00	36	25	139.25%
2018/11/09	13	42.23	6	42.68	43.20	7	25	27.32%
2018/11/08	21	42.05	18	42.78	42.15	3	25	11.75%
2018/11/07	2	40.75	18	40.97	41.35	-16	25	-63.40%
2018/11/06	11	40.87	13	40.97	41.20	-2	25	-7.76%
2018/11/05	11	40.74	2	40.25	41.15	9	26	33.39%
2018/11/02	19	40.63	2	40.80	41.10	17	27	62.63%
2018/11/01	3	40.22	3	40.50	40.50	0	27	0.00%
2018/10/31	13	40.13	4	40.18	40.30	9	27	32.61%
2018/10/30	18	39.94	0	0.00	40.05	18	27	65.03%
2018/10/29	10	40.58	1	40.40	40.40	9	28	32.07%
2018/10/26	20	41.38	0	0.00	41.60	20	28	71.22%
2018/10/25	29	41.53	0	0.00	41.20	29	27	104.01%
2018/10/24	14	41.44	0	0.00	41.60	14	27	50.15%
2018/10/23	6	41.18	0	0.00	41.10	6	28	20.85%
2018/10/22	6	41.45	0	0.00	41.40	6	29	20.42%
2018/10/19	25	41.07	1	40.95	41.00	24	30	79.98%
2018/10/18	20	41.72	0	0.00	41.60	20	31	63.89%
2018/10/17	1	41.60	10	42.03	41.80	-9	32	-28.11%
2018/10/16	9	41.50	0	0.00	41.50	9	31	28.27%
2018/09/21	0	0.00	1	49.35	49.30	-1	32	-3.05%
2018/09/20	0	0.00	1	49.20	49.20	-1	33	-2.99%
2018/09/17	0	0.00	2	48.10	49.20	-2	35	-5.59%
2018/09/10	1	48.50	0	0.00	47.85	1	39	2.55%
2018/09/06	3	49.65	0	0.00	49.65	3	40	7.49%
2018/08/29	1	49.25	0	0.00	49.15	1	43	2.29%
2018/08/23	2	49.15	1	49.15	49.15	1	47	2.09%
2018/08/13	1	49.50	1	49.55	49.25	0	56	0.00%
2018/08/06	0	0.00	3	48.50	48.65	-3	56	-5.33%
2018/08/03	3	48.63	0	0.00	48.60	3	56	5.27%
2018/07/30	6	48.80	0	0.00	48.50	6	57	10.38%
2018/07/27	0	0.00	5	49.40	50.00	-5	57	-8.75%
2018/07/25	0	0.00	2	51.80	51.60	-2	57	-3.46%
2018/07/24	12	51.78	4	51.75	51.80	8	57	13.91%
2018/07/23	0	0.00	2	52.00	51.80	-2	58	-3.45%
2018/07/17	0	0.00	4	51.55	51.80	-4	64	-6.20%
2018/07/05	0	0.00	2	52.00	52.00	-2	77	-2.57%
2018/06/25	5	54.00	0	0.00	53.80	5	86	5.81%
2018/06/20	4	52.50	1	52.50	52.40	3	88	3.40%
2018/06/19	1	52.70	0	0.00	52.50	1	90	1.10%
2018/06/14	1	52.50	0	0.00	52.80	1	93	1.07%
2018/06/13	1	52.90	0	0.00	53.10	1	93	1.06%
2018/06/01	1	53.10	6	52.95	53.10	-5	110	-4.53%
2018/05/31	1	54.60	9	55.44	54.10	-8	112	-7.10%
2018/05/30	15	54.09	0	0.00	55.50	15	116	12.89%
2018/05/28	1	53.00	1	53.40	52.30	0	119	0.00%
2018/05/24	1	53.00	0	0.00	53.20	1	124	0.80%
2018/05/23	1	53.40	0	0.00	53.20	1	134	0.74%
2018/05/17	0	0.00	1	54.20	54.20	-1	191	-0.52%
2018/05/16	1	54.20	0	0.00	54.40	1	226	0.44%
2018/05/11	0	0.00	1	57.20	57.50	-1	296	-0.34%
2018/05/09	0	0.00	1	57.20	57.20	-1	302	-0.33%
2018/05/02	1	57.30	0	0.00	57.30	1	312	0.32%
2018/04/26	0	0.00	1	52.60	52.70	-1	313	-0.32%
2018/04/25	4	52.30	0	0.00	52.30	4	313	1.27%
2018/04/24	3	52.97	0	0.00	52.50	3	312	0.96%
2018/04/23	3	54.83	0	0.00	54.50	3	311	0.96%
2018/04/19	1	56.50	0	0.00	56.40	1	310	0.32%
2018/04/18	2	56.30	1	57.50	56.50	1	309	0.32%
2018/04/13	2	59.50	0	0.00	58.70	2	308	0.65%
2018/04/12	0	0.00	2	59.85	59.70	-2	308	-0.65%
2018/03/27	0	0.00	1	65.00	64.70	-1	296	-0.34%
2018/03/26	0	0.00	2	64.50	64.40	-2	294	-0.68%
2018/03/23	0	0.00	2	66.00	65.00	-2	293	-0.68%
2018/03/22	6	66.23	0	0.00	65.60	6	292	2.05%
2018/03/21	1	65.40	2	65.50	65.30	-1	288	-0.35%
2018/03/16	1	65.40	0	0.00	64.80	1	283	0.35%
2018/03/12	2	65.40	1	66.30	64.80	1	277	0.36%
2018/03/09	3	66.83	0	0.00	66.30	3	273	1.10%
2018/03/08	0	0.00	3	64.87	65.00	-3	271	-1.11%
2018/03/07	1	65.30	6	66.23	65.20	-5	267	-1.87%
2018/03/06	1	66.20	1	66.00	66.20	0	262	0.00%
2018/03/05	2.1	65.14	8	65.93	67.60	-5.9	259	-2.27%
2018/03/02	1	67.10	4	67.65	67.50	-3	254	-1.18%
2018/03/01	1	68.50	6	68.88	68.30	-5	250	-2.00%
2018/02/27	2	69.95	4	69.38	69.10	-2	246	-0.81%
2018/02/26	2	69.80	17	70.36	69.50	-15	244	-6.14%
2018/02/23	12	73.51	11	71.81	71.50	1	237	0.42%
2018/02/22	1	68.20	28	68.04	70.70	-27	226	-11.91%
2018/02/21	1.1	72.25	4	71.38	71.20	-2.9	214	-1.35%
2018/02/12	7	72.71	7	73.83	70.80	0	206	0.00%
2018/02/09	23	72.27	9	73.49	73.50	14	194	7.18%
2018/02/08	25	77.25	19	76.95	77.50	6	168	3.55%
2018/02/07	5	73.18	6	71.87	70.10	-1	133	-0.75%
2018/02/06	27	71.79	15	73.33	71.70	12	122	9.81%
2018/02/05	42	76.38	43	77.27	79.20	-1	100	-1.00%