嘉彰 (4942)-美商高盛券商分點個股進出

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

嘉彰

(4942)

可現股當沖

股價
45.90
漲跌
▲0.15
漲幅
+0.33%
成交量
165張
產業
上市光電類股
128人加入追蹤

立即追蹤
本地時間:13:30

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

嘉彰 (4942)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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	12	45.95	0	0.00	45.90	12	324	3.70%
2024/04/23	11	45.65	0	0.00	45.75	11	327	3.35%
2024/04/22	5	45.26	3	45.25	45.15	2	326	0.61%
2024/04/19	1	45.50	10	45.32	45.25	-9	325	-2.76%
2024/04/18	9	45.50	14	45.40	45.80	-5	323	-1.55%
2024/04/17	5	44.70	1	44.55	44.80	4	321	1.24%
2024/04/16	0	0.00	15	44.56	44.40	-15	321	-4.66%
2024/04/15	6	45.60	0	0.00	45.30	6	315	1.90%
2024/04/12	0	0.00	14	45.60	45.50	-14	316	-4.43%
2024/04/11	0	0.00	3	45.75	45.60	-3	315	-0.95%
2024/04/10	0	0.00	13	45.85	46.00	-13	315	-4.12%
2024/04/09	0	0.00	8	45.88	45.90	-8	313	-2.56%
2024/04/08	0	0.00	1	45.60	45.55	-1	308	-0.32%
2024/04/03	0	0.00	10	45.45	45.50	-10	308	-3.24%
2024/03/29	1	45.15	0	0.00	45.20	1	307	0.33%
2024/03/28	0	0.00	5	45.07	45.10	-5	305	-1.64%
2024/03/27	0	0.00	7.8	45.07	45.10	-7.8	304	-2.56%
2024/03/26	0	0.00	19	45.13	45.15	-19	303	-6.26%
2024/03/25	0	0.00	22	45.43	45.30	-22	301	-7.29%
2024/03/22	27	46.00	0	0.00	45.80	27	302	8.93%
2024/03/21	0	0.00	7	45.50	45.40	-7	298	-2.35%
2024/03/20	2	45.45	13	45.52	45.60	-11	298	-3.69%
2024/03/19	6	45.08	0	0.00	45.35	6	300	2.00%
2024/03/18	3	44.83	0	0.00	44.95	3	304	0.99%
2024/03/15	7	44.64	0	0.00	44.70	7	314	2.22%
2024/03/14	0	0.00	9	44.75	44.70	-9	316	-2.85%
2024/03/13	2	44.95	25	44.91	45.00	-23	318	-7.22%
2024/03/12	0	0.00	14	44.76	45.05	-14	318	-4.40%
2024/03/11	0	0.00	40	44.51	44.40	-40	325	-12.30%
2024/03/08	10	45.05	5	44.95	44.90	5	323	1.55%
2024/03/07	10	46.24	0	0.00	46.20	10	309	3.23%
2024/03/06	2	46.93	4	46.98	46.85	-2	302	-0.66%
2024/03/05	30	46.51	60	46.91	47.45	-30	291	-10.29%
2024/03/04	1	44.55	16	44.83	45.35	-15	245	-6.11%
2024/03/01	1	44.00	5	44.14	44.30	-4	230	-1.74%
2024/02/22	0	0.00	1	44.00	43.45	-1	218	-0.46%
2024/02/20	2	43.95	0	0.00	43.90	2	213	0.94%
2024/02/19	5	43.60	0	0.00	43.80	5	210	2.38%
2024/02/16	1	43.15	0	0.00	43.35	1	214	0.47%
2024/02/15	9	42.80	0	0.00	42.65	9	211	4.25%
2024/02/02	2	42.73	0	0.00	42.70	2	209	0.96%
2024/02/01	6	42.70	0	0.00	42.70	6	216	2.77%
2024/01/25	3	42.73	0	0.00	42.70	3	231	1.30%
2024/01/22	0	0.00	4	42.80	42.75	-4	230	-1.74%
2024/01/19	0	0.00	5	42.54	42.60	-5	230	-2.17%
2024/01/17	5	42.85	1	42.85	42.00	4	230	1.74%
2024/01/15	4	42.80	0	0.00	42.70	4	226	1.77%
2024/01/08	3	43.23	7	43.20	43.20	-4	229	-1.74%
2024/01/05	3	43.30	0	0.00	43.45	3	228	1.31%
2024/01/02	3	43.40	0	0.00	43.45	3	234	1.28%
2023/12/29	5	43.50	0	0.00	43.50	5	234	2.13%
2023/12/28	1	43.65	1	43.60	43.70	0	235	0.00%
2023/12/27	0	0.00	4	43.55	43.55	-4	235	-1.70%
2023/12/26	4	43.25	0	0.00	43.65	4	236	1.69%
2023/12/22	0	0.00	1	43.50	43.35	-1	239	-0.42%
2023/12/20	4	43.30	0	0.00	43.65	4	246	1.62%
2023/12/19	7	43.30	44	43.22	43.30	-37	246	-15.04%
2023/12/18	0	0.00	2	43.80	43.60	-2	245	-0.81%
2023/12/15	0	0.00	49	43.97	44.00	-49	250	-19.58%
2023/12/14	0	0.00	85	44.54	44.30	-85	251	-33.79%
2023/12/13	0	0.00	6	44.10	44.65	-6	251	-2.39%
2023/12/11	6	43.30	1	43.50	43.45	5	243	2.05%
2023/12/08	0	0.00	3	42.35	42.70	-3	251	-1.19%
2023/12/07	0	0.00	7	42.60	42.50	-7	251	-2.79%
2023/12/06	0	0.00	5	42.72	42.70	-5	250	-2.00%
2023/12/05	0	0.00	36	42.93	43.35	-36	240	-14.97%
2023/12/04	6	42.90	0	0.00	43.20	6	241	2.48%
2023/12/01	11	42.70	0	0.00	42.65	11	242	4.54%
2023/11/30	1	42.75	0	0.00	42.70	1	241	0.41%
2023/11/29	6	42.80	0	0.00	42.95	6	238	2.51%
2023/11/28	1	42.85	21	42.85	42.90	-20	240	-8.31%
2023/11/27	0	0.00	6	43.10	42.95	-6	249	-2.41%
2023/11/24	0	0.00	3	43.10	43.25	-3	251	-1.19%
2023/11/22	0	0.00	2	43.10	43.15	-2	254	-0.79%
2023/11/21	0	0.00	1	42.80	43.10	-1	254	-0.39%
2023/11/17	0	0.00	3	42.58	42.60	-3	253	-1.18%
2023/11/16	4	42.70	0	0.00	42.55	4	255	1.57%
2023/11/15	3	42.55	0	0.00	42.55	3	256	1.17%
2023/11/14	0	0.00	17	42.60	42.55	-17	249	-6.81%
2023/11/13	0	0.00	14	42.64	42.65	-14	251	-5.56%
2023/11/10	18	42.95	0	0.00	42.65	18	257	6.99%
2023/11/08	11	42.48	0	0.00	42.50	11	271	4.06%
2023/11/07	3	42.45	0	0.00	42.50	3	268	1.12%
2023/11/06	0	0.00	12	42.62	42.50	-12	273	-4.39%
2023/11/03	3	42.35	0	0.00	42.50	3	274	1.09%
2023/11/02	1	42.00	0	0.00	41.75	1	274	0.36%
2023/11/01	0	0.00	2	41.40	41.50	-2	282	-0.71%
2023/10/30	0	0.00	3	41.50	41.65	-3	297	-1.01%
2023/10/27	1	41.60	0	0.00	41.65	1	298	0.34%
2023/10/26	4	41.34	0	0.00	41.20	4	301	1.33%
2023/10/25	2	41.40	4	41.65	41.45	-2	301	-0.66%
2023/10/20	4	40.68	2	41.10	41.10	2	320	0.62%
2023/10/19	0	0.00	5	40.95	41.05	-5	322	-1.55%
2023/10/18	0	0.00	5	41.30	41.10	-5	322	-1.55%
2023/10/16	0	0.00	5	41.85	41.85	-5	320	-1.56%
2023/10/12	1	41.50	0	0.00	42.15	1	322	0.31%
2023/10/11	1	41.80	11	41.55	41.55	-10	325	-3.08%
2023/10/06	1	42.30	28	42.38	42.30	-27	322	-8.37%
2023/10/04	1	42.45	0	0.00	42.55	1	321	0.31%
2023/10/03	0	0.00	1	43.60	43.25	-1	319	-0.31%
2023/10/02	0	0.00	3	43.87	43.95	-3	319	-0.94%
2023/09/28	3	43.78	3	43.45	43.75	0	319	0.00%
2023/09/27	2	43.38	0	0.00	43.50	2	319	0.63%
2023/09/26	1	43.00	0	0.00	43.00	1	319	0.31%
2023/09/25	2	42.78	0	0.00	43.00	2	320	0.62%
2023/09/22	6	42.43	7	42.34	42.30	-1	318	-0.31%
2023/09/21	9	42.76	0	0.00	42.60	9	319	2.81%
2023/09/20	1	43.80	1	43.55	43.05	0	316	0.00%
2023/09/19	3	43.88	8	43.81	43.80	-5	312	-1.60%
2023/09/18	9	43.77	0	0.00	43.90	9	308	2.91%
2023/09/15	1	43.85	22	43.43	43.50	-21	304	-6.90%
2023/09/14	5	43.37	97	43.41	43.60	-92	300	-30.66%
2023/09/13	10	42.58	99	42.61	42.90	-89	293	-30.34%
2023/09/12	3	42.08	0	0.00	42.10	3	282	1.06%
2023/09/11	2	41.95	25	41.89	41.90	-23	277	-8.29%
2023/09/08	10	42.02	0	0.00	41.85	10	275	3.62%
2023/09/07	7	42.26	0	0.00	41.95	7	275	2.54%
2023/09/06	5	42.52	0	0.00	42.40	5	275	1.81%
2023/09/05	11	42.43	0	0.00	42.70	11	273	4.02%
2023/09/04	12	42.33	0	0.00	42.45	12	271	4.42%
2023/09/01	0	0.00	1	42.35	42.40	-1	268	-0.37%
2023/08/31	11	42.36	0	0.00	42.50	11	264	4.15%
2023/08/30	25	41.82	0	0.00	41.90	25	254	9.82%
2023/08/28	0	0.00	2	41.70	41.20	-2	253	-0.79%
2023/08/25	24	41.40	0	0.00	41.45	24	251	9.53%
2023/08/24	10	41.29	0	0.00	41.10	10	250	4.00%
2023/08/23	5	40.81	0	0.00	40.90	5	248	2.01%
2023/08/22	7	40.79	1	40.70	40.65	6	248	2.42%
2023/08/21	7	40.86	0	0.00	40.95	7	246	2.84%
2023/08/18	0	0.00	3	41.15	41.10	-3	244	-1.23%
2023/08/16	0	0.00	55	41.85	41.85	-55	240	-22.83%
2023/08/15	42	41.87	0	0.00	42.40	42	233	17.95%
2023/08/14	19	40.62	0	0.00	40.50	19	216	8.80%
2023/08/11	6	41.41	28	41.42	41.25	-22	211	-10.41%
2023/08/10	5	41.47	0	0.00	41.50	5	210	2.38%
2023/08/09	4	41.73	0	0.00	41.80	4	204	1.95%
2023/08/08	2	41.45	62	41.05	41.45	-60	199	-30.03%
2023/08/07	5	41.18	0	0.00	41.25	5	199	2.50%
2023/08/04	79	40.28	0	0.00	40.70	79	190	41.43%
2023/08/02	1	38.90	0	0.00	38.90	1	178	0.56%
2023/07/31	0	0.00	11	39.13	39.05	-11	179	-6.12%
2023/07/28	0	0.00	1	38.80	38.95	-1	184	-0.54%
2023/07/26	0	0.00	6	41.09	41.00	-6	178	-3.36%
2023/07/25	1	40.95	0	0.00	41.10	1	169	0.59%
2023/07/19	0	0.00	1	41.10	40.95	-1	160	-0.62%
2023/07/17	5	41.62	0	0.00	41.65	5	160	3.11%
2023/07/14	3	41.60	4	41.45	41.60	-1	159	-0.63%
2023/07/12	5	41.51	0	0.00	41.50	5	157	3.17%
2023/07/11	2	41.40	0	0.00	41.45	2	156	1.28%
2023/07/10	8	41.27	0	0.00	41.30	8	156	5.13%
2023/07/07	10	41.48	0	0.00	41.60	10	155	6.42%
2023/07/06	5	42.32	1	42.10	42.35	4	157	2.54%
2023/07/05	6	42.28	0	0.00	42.35	6	156	3.84%
2023/07/04	11	41.92	0	0.00	42.30	11	154	7.11%
2023/07/03	11	41.86	0	0.00	41.80	11	152	7.22%
2023/06/30	8	41.58	0	0.00	41.55	8	148	5.40%
2023/06/29	11	41.37	0	0.00	41.55	11	148	7.39%
2023/06/28	3	41.22	0	0.00	41.10	3	144	2.07%
2023/06/27	7	41.05	0	0.00	41.15	7	144	4.85%
2023/06/26	3	40.88	0	0.00	41.00	3	142	2.11%
2023/06/21	2	40.50	0	0.00	40.80	2	140	1.42%
2023/06/20	4	40.50	0	0.00	40.60	4	140	2.85%
2023/06/19	5	40.15	0	0.00	40.50	5	140	3.56%
2023/06/15	8	41.06	0	0.00	41.10	8	136	5.86%
2023/06/14	1	41.10	5	40.90	41.10	-4	136	-2.93%
2023/06/13	1	40.95	8	40.85	40.95	-7	135	-5.15%
2023/06/12	4	40.91	0	0.00	40.90	4	135	2.96%
2023/06/08	2	40.00	0	0.00	39.85	2	134	1.49%
2023/06/05	4	40.03	0	0.00	40.10	4	143	2.79%
2023/06/02	6	39.83	0	0.00	39.70	6	144	4.14%
2023/06/01	15	39.43	0	0.00	39.45	15	145	10.28%
2023/05/24	11	39.14	0	0.00	39.10	11	156	7.05%
2023/05/23	1	39.10	0	0.00	39.05	1	158	0.63%
2023/05/22	2	39.15	0	0.00	39.20	2	158	1.26%
2023/05/19	7	38.90	0	0.00	38.85	7	159	4.39%
2023/05/18	6	38.88	0	0.00	38.90	6	160	3.74%
2023/05/15	13	38.01	0	0.00	38.10	13	169	7.65%
2023/05/11	0	0.00	1	38.60	38.00	-1	173	-0.58%
2023/05/08	1	38.75	0	0.00	38.65	1	169	0.59%
2023/05/05	0	0.00	10	38.90	39.00	-10	166	-6.00%
2023/05/04	11	39.00	0	0.00	39.05	11	164	6.68%
2023/05/02	15	37.70	0	0.00	37.80	15	161	9.29%
2023/04/27	0	0.00	2	37.18	37.15	-2	162	-1.23%
2023/04/26	0	0.00	4	37.16	37.25	-4	163	-2.45%
2023/04/25	0	0.00	9	37.41	37.55	-9	162	-5.53%
2023/04/21	0	0.00	1	37.65	37.85	-1	157	-0.64%
2023/04/20	0	0.00	4	38.24	38.10	-4	156	-2.56%
2023/04/19	0	0.00	2	38.40	38.45	-2	156	-1.28%
2023/04/18	15	38.25	0	0.00	38.30	15	155	9.66%
2023/04/06	4	37.99	0	0.00	38.05	4	149	2.67%
2023/03/30	2	37.80	1	37.85	37.85	1	148	0.67%
2023/03/29	1	37.90	1	37.85	37.85	0	146	0.00%
2023/03/28	2	37.75	0	0.00	37.90	2	145	1.37%
2023/03/16	0	0.00	1	37.75	37.50	-1	147	-0.68%
2023/03/13	0	0.00	3	37.87	38.00	-3	147	-2.04%
2023/03/10	15	38.01	25	37.98	38.10	-10	144	-6.94%
2023/03/09	0	0.00	10	38.49	38.60	-10	140	-7.13%
2023/03/08	0	0.00	7	38.30	38.25	-7	137	-5.10%
2023/03/07	2	38.00	10	38.00	38.35	-8	134	-5.95%
2023/03/06	1	38.05	0	0.00	37.95	1	131	0.76%
2023/03/03	3	37.95	14	37.95	37.95	-11	128	-8.59%
2023/03/02	1	37.95	8	37.85	37.85	-7	127	-5.49%
2023/03/01	1	37.65	1	37.70	37.70	0	125	0.00%
2023/02/24	0	0.00	4	38.05	37.75	-4	124	-3.21%
2023/02/23	6	38.36	0	0.00	38.40	6	117	5.12%
2023/02/22	0	0.00	2	38.00	38.25	-2	115	-1.72%
2023/02/21	3	38.10	0	0.00	38.30	3	113	2.64%
2023/02/16	0	0.00	18	37.78	37.95	-18	116	-15.47%
2023/02/14	0	0.00	1	37.80	37.95	-1	113	-0.88%
2023/02/13	3	37.18	0	0.00	37.50	3	109	2.75%
2023/02/10	4	37.15	0	0.00	37.10	4	104	3.84%
2023/02/09	0	0.00	2	36.95	36.95	-2	101	-1.97%
2023/02/08	0	0.00	7	37.00	36.95	-7	100	-6.96%
2023/02/06	1	36.60	3	36.60	36.60	-2	99	-2.02%
2023/02/01	1	36.60	4	36.59	36.65	-3	97	-3.08%
2023/01/30	1	36.10	0	0.00	35.95	1	92	1.09%
2023/01/17	2	35.70	0	0.00	35.70	2	89	2.23%
2023/01/16	4	35.88	0	0.00	35.70	4	90	4.42%
2023/01/13	3	35.85	1	35.80	35.90	2	89	2.23%
2023/01/12	23	35.88	0	0.00	35.85	23	91	25.16%
2023/01/11	1	35.80	1	35.80	35.80	0	91	0.00%
2023/01/10	4	35.76	5	35.81	35.90	-1	93	-1.07%
2023/01/09	4	35.68	5	35.69	35.80	-1	93	-1.06%
2023/01/06	1	35.80	4	35.75	35.80	-3	94	-3.18%
2023/01/05	1	35.70	3	35.70	35.70	-2	98	-2.02%
2023/01/04	5	35.55	5	35.55	35.60	0	99	0.00%
2023/01/03	0	0.00	3	35.42	35.50	-3	101	-2.97%
2022/12/30	6	35.26	2	35.35	35.35	4	101	3.95%
2022/12/29	0	0.00	1	35.40	35.40	-1	99	-1.00%
2022/12/27	1	35.65	0	0.00	35.65	1	104	0.96%
2022/12/23	6	35.42	5	35.40	35.75	1	107	0.93%
2022/12/22	0	0.00	1	35.70	35.70	-1	109	-0.92%
2022/12/21	0	0.00	1	35.60	35.60	-1	111	-0.89%
2022/12/15	1	36.50	6	36.45	36.30	-5	116	-4.28%
2022/12/14	0	0.00	2	36.15	36.15	-2	117	-1.71%
2022/12/13	0	0.00	2	35.80	35.80	-2	117	-1.70%
2022/12/12	0	0.00	5	36.10	36.00	-5	119	-4.19%
2022/12/09	0	0.00	7	36.37	36.05	-7	119	-5.87%
2022/12/07	0	0.00	4	36.56	36.55	-4	120	-3.31%
2022/12/06	13	36.94	0	0.00	36.85	13	121	10.71%
2022/12/05	1	37.00	0	0.00	37.00	1	121	0.82%
2022/12/02	0	0.00	78	36.67	36.80	-78	121	-64.37%
2022/12/01	1	36.70	6	36.65	36.70	-5	120	-4.15%
2022/11/30	0	0.00	5	36.36	36.35	-5	120	-4.16%
2022/11/29	0	0.00	8	36.12	36.15	-8	119	-6.69%
2022/11/28	0	0.00	6	36.03	36.15	-6	119	-5.00%
2022/11/24	0	0.00	2	36.08	36.10	-2	120	-1.66%
2022/11/23	2	35.93	4	35.86	35.85	-2	120	-1.66%
2022/11/22	0	0.00	6	35.67	35.75	-6	122	-4.90%
2022/11/21	0	0.00	8	35.80	35.80	-8	126	-6.30%
2022/11/18	0	0.00	7	35.71	35.75	-7	138	-5.05%
2022/11/17	0	0.00	4	35.74	35.80	-4	151	-2.64%
2022/11/16	3	36.00	7	35.74	35.70	-4	155	-2.57%
2022/11/14	9	35.03	0	0.00	35.05	9	156	5.74%
2022/11/11	1	34.55	3	34.35	34.40	-2	156	-1.28%
2022/11/10	5	34.34	0	0.00	34.30	5	162	3.08%
2022/11/09	1	34.70	0	0.00	34.80	1	163	0.61%
2022/11/08	1	34.50	0	0.00	34.50	1	169	0.59%
2022/11/07	3	34.50	0	0.00	34.65	3	180	1.67%
2022/11/03	1	33.85	0	0.00	34.10	1	190	0.52%
2022/11/02	7	33.85	0	0.00	34.00	7	193	3.61%
2022/11/01	8	33.59	0	0.00	33.65	8	194	4.12%
2022/10/31	5	33.55	0	0.00	33.60	5	194	2.57%
2022/10/28	1	33.75	0	0.00	33.65	1	195	0.51%
2022/10/27	1	33.95	0	0.00	34.00	1	197	0.51%
2022/10/26	1	33.90	0	0.00	33.85	1	199	0.50%
2022/10/25	3	33.73	0	0.00	33.85	3	200	1.50%
2022/10/24	2	33.70	0	0.00	33.65	2	200	1.00%
2022/10/21	1	33.10	1	32.90	33.10	0	199	0.00%
2022/10/20	1	33.10	14	33.16	33.25	-13	199	-6.51%
2022/10/19	0	0.00	8	33.85	33.85	-8	197	-4.05%
2022/10/18	0	0.00	3	33.33	33.85	-3	196	-1.52%
2022/10/17	15	32.77	2	32.38	32.95	13	195	6.66%
2022/10/14	7	32.74	5	32.72	32.70	2	193	1.03%
2022/10/13	1	32.40	14	32.35	32.20	-13	192	-6.76%
2022/10/12	0	0.00	18	32.88	32.95	-18	189	-9.50%
2022/10/11	0	0.00	12	33.23	33.05	-12	189	-6.35%
2022/10/07	0	0.00	10	33.89	33.85	-10	188	-5.31%
2022/10/06	0	0.00	1	33.65	33.95	-1	188	-0.53%
2022/10/05	11	34.15	1	33.95	33.95	10	189	5.28%
2022/10/04	4	33.91	1	33.75	33.80	3	188	1.59%
2022/10/03	4	34.05	1	33.70	33.70	3	187	1.60%
2022/09/30	4	34.03	0	0.00	34.15	4	188	2.13%
2022/09/29	0	0.00	5	34.92	34.55	-5	189	-2.64%
2022/09/28	0	0.00	5	35.12	34.90	-5	189	-2.64%
2022/09/27	0	0.00	1	35.60	35.90	-1	190	-0.53%
2022/09/26	5	35.91	5	35.88	35.80	0	194	0.00%
2022/09/23	1	36.75	2	36.70	36.40	-1	198	-0.50%
2022/09/22	0	0.00	2	36.23	36.50	-2	200	-1.00%
2022/09/21	0	0.00	15	36.38	36.55	-15	200	-7.47%
2022/09/20	0	0.00	7	36.67	36.60	-7	198	-3.52%
2022/09/19	0	0.00	8	36.69	36.80	-8	200	-4.00%
2022/09/16	1	36.90	5	36.94	36.95	-4	199	-2.00%
2022/09/15	1	37.10	0	0.00	37.10	1	202	0.49%
2022/09/14	1	36.80	2	36.80	36.90	-1	204	-0.49%
2022/09/13	1	37.25	16	37.10	37.15	-15	205	-7.31%
2022/09/12	0	0.00	8	37.21	37.15	-8	206	-3.87%
2022/09/06	0	0.00	1	37.35	37.40	-1	208	-0.48%
2022/09/02	0	0.00	4	37.50	37.40	-4	213	-1.87%
2022/09/01	0	0.00	2	37.60	37.65	-2	214	-0.93%
2022/08/31	0	0.00	1	37.60	37.65	-1	222	-0.45%
2022/08/30	1	37.45	0	0.00	37.45	1	222	0.45%
2022/08/29	0	0.00	12	36.92	37.15	-12	222	-5.39%
2022/08/26	0	0.00	13	37.43	37.55	-13	220	-5.90%
2022/08/25	2	37.55	37	37.49	37.55	-35	216	-16.19%
2022/08/23	0	0.00	7	40.54	40.70	-7	197	-3.55%
2022/08/22	3	40.92	4	40.90	40.90	-1	197	-0.51%
2022/08/19	0	0.00	7	40.89	40.95	-7	197	-3.54%
2022/08/18	3	40.67	0	0.00	40.75	3	196	1.53%
2022/08/17	21	40.30	21	40.38	40.60	0	195	0.00%
2022/08/16	9	39.64	0	0.00	39.75	9	189	4.74%
2022/08/15	7	39.41	0	0.00	39.60	7	187	3.73%
2022/08/12	1	39.80	6	39.40	39.40	-5	182	-2.74%
2022/08/11	19	39.57	0	0.00	39.55	19	174	10.92%
2022/08/10	5	38.30	0	0.00	38.70	5	167	2.98%
2022/08/09	2	38.05	0	0.00	38.15	2	169	1.18%
2022/08/08	1	38.20	0	0.00	38.40	1	170	0.59%
2022/08/05	3	38.53	0	0.00	38.60	3	171	1.75%
2022/08/04	4	38.24	0	0.00	38.40	4	174	2.29%
2022/08/02	19	38.70	1	38.80	38.85	18	179	10.04%
2022/08/01	16	38.93	0	0.00	38.95	16	181	8.82%
2022/07/29	1	38.85	0	0.00	38.85	1	183	0.55%
2022/07/28	0	0.00	1	38.65	38.65	-1	185	-0.54%
2022/07/26	10	38.50	1	38.35	38.50	9	186	4.83%
2022/07/25	2	38.43	1	38.50	38.50	1	187	0.53%
2022/07/22	1	38.70	0	0.00	38.70	1	188	0.53%
2022/07/21	0	0.00	2	38.55	38.60	-2	195	-1.02%
2022/07/20	0	0.00	6	38.66	38.35	-6	198	-3.02%
2022/07/19	1	38.45	6	38.59	38.50	-5	202	-2.47%
2022/07/18	2	38.15	1	37.95	38.35	1	202	0.49%
2022/07/14	1	37.45	0	0.00	37.90	1	201	0.50%
2022/07/12	0	0.00	4	36.88	36.80	-4	204	-1.96%
2022/07/08	12	38.33	0	0.00	38.10	12	204	5.86%
2022/07/07	4	38.24	0	0.00	38.35	4	206	1.94%
2022/07/06	0	0.00	4	38.03	37.80	-4	206	-1.93%
2022/07/05	4	38.10	3	38.17	38.30	1	212	0.47%
2022/07/04	1	37.90	0	0.00	37.75	1	212	0.47%
2022/07/01	5	37.89	22	38.43	37.90	-17	216	-7.86%
2022/06/30	1	39.90	4	39.75	39.60	-3	210	-1.42%
2022/06/29	1	40.40	2	40.25	40.35	-1	211	-0.47%
2022/06/28	0	0.00	5	40.58	40.60	-5	215	-2.32%
2022/06/27	1	40.90	1	41.00	40.90	0	219	0.00%
2022/06/24	1	40.95	0	0.00	40.70	1	221	0.45%
2022/06/23	0	0.00	7	40.24	40.15	-7	232	-3.02%
2022/06/22	2	40.75	1	40.50	40.45	1	234	0.43%
2022/06/21	1	41.05	0	0.00	41.50	1	236	0.42%
2022/06/20	2	40.93	3	40.95	40.70	-1	266	-0.37%
2022/06/17	2	41.68	3	41.62	41.75	-1	267	-0.37%
2022/06/15	0	0.00	1	42.30	42.30	-1	276	-0.36%
2022/06/14	0	0.00	2	41.05	41.75	-2	279	-0.71%
2022/06/13	1	41.95	9	41.72	41.70	-8	289	-2.76%
2022/06/10	0	0.00	3	42.63	42.65	-3	292	-1.03%
2022/06/09	1	43.15	5	42.91	42.80	-4	294	-1.36%
2022/06/07	1	43.65	0	0.00	43.40	1	302	0.33%
2022/06/06	2	43.65	0	0.00	43.60	2	310	0.64%
2022/06/02	7	43.64	0	0.00	43.60	7	317	2.21%
2022/06/01	7	43.41	0	0.00	43.80	7	327	2.14%
2022/05/31	0	0.00	22	42.90	43.00	-22	327	-6.73%
2022/05/30	1	42.85	0	0.00	43.00	1	328	0.30%
2022/05/26	0	0.00	1	42.95	42.55	-1	331	-0.30%
2022/05/25	0	0.00	1	43.05	43.00	-1	337	-0.30%
2022/05/24	0	0.00	2	43.23	43.00	-2	346	-0.58%
2022/05/23	0	0.00	2	42.90	43.10	-2	348	-0.57%
2022/05/20	0	0.00	3	43.27	42.80	-3	353	-0.85%
2022/05/19	0	0.00	2	43.13	43.10	-2	355	-0.56%
2022/05/18	0	0.00	9	43.96	43.90	-9	356	-2.53%
2022/05/17	0	0.00	1	43.55	43.75	-1	359	-0.28%
2022/05/16	0	0.00	3	42.72	43.00	-3	360	-0.83%
2022/05/13	0	0.00	4	42.24	42.40	-4	361	-1.11%
2022/05/10	0	0.00	1	44.30	44.85	-1	368	-0.27%
2022/05/09	0	0.00	6	44.60	44.10	-6	376	-1.59%
2022/05/06	0	0.00	5	45.04	45.15	-5	378	-1.32%
2022/05/05	0	0.00	7	45.39	45.40	-7	384	-1.82%
2022/05/04	0	0.00	5	45.04	45.15	-5	393	-1.27%
2022/05/03	6	44.98	1	44.70	45.05	5	410	1.22%
2022/04/29	35	45.27	9	45.20	45.25	26	424	6.13%
2022/04/28	35	44.98	4	44.88	45.15	31	458	6.76%
2022/04/27	97	44.35	2	44.58	44.60	95	492	19.30%
2022/04/26	1	45.30	5	45.28	45.30	-4	491	-0.81%
2022/04/25	0	0.00	1	45.35	45.35	-1	501	-0.20%
2022/04/22	1	46.75	3	46.52	46.75	-2	501	-0.40%
2022/04/20	1	46.35	0	0.00	46.30	1	535	0.19%
2022/04/18	0	0.00	1	45.90	45.90	-1	552	-0.18%
2022/04/15	0	0.00	2	46.10	46.35	-2	569	-0.35%
2022/04/14	0	0.00	1	46.75	46.65	-1	593	-0.17%
2022/04/13	2	46.40	32	46.39	46.40	-30	599	-5.00%
2022/04/12	0	0.00	1	46.10	46.35	-1	607	-0.16%
2022/04/11	1	46.20	20	46.54	46.20	-19	609	-3.12%
2022/04/08	0	0.00	7	47.04	47.10	-7	611	-1.14%
2022/04/07	0	0.00	50	47.11	47.10	-50	619	-8.07%
2022/04/01	0	0.00	17	47.57	47.60	-17	635	-2.67%
2022/03/31	0	0.00	11	47.87	47.90	-11	693	-1.59%
2022/03/30	0	0.00	64	47.78	47.90	-64	720	-8.88%
2022/03/29	0	0.00	26	47.76	47.65	-26	719	-3.61%
2022/03/28	1	47.90	52	47.78	47.90	-51	717	-7.11%
2022/03/25	0	0.00	10	48.75	48.55	-10	708	-1.41%
2022/03/24	0	0.00	16	48.72	48.80	-16	707	-2.26%
2022/03/23	6	49.04	36	49.00	49.00	-30	704	-4.26%
2022/03/22	0	0.00	5	50.10	50.40	-5	675	-0.74%
2022/03/21	6	50.27	3	50.23	50.20	3	676	0.44%
2022/03/18	25	49.98	3	50.13	50.20	22	680	3.23%
2022/03/17	5	49.69	0	0.00	49.65	5	683	0.73%
2022/03/16	4	49.68	6	49.44	49.50	-2	682	-0.29%
2022/03/15	20	49.08	0	0.00	49.30	20	688	2.90%
2022/03/14	19	49.21	0	0.00	49.30	19	703	2.70%
2022/03/11	7	49.05	0	0.00	49.15	7	703	1.00%
2022/03/10	8	48.59	0	0.00	48.90	8	694	1.15%
2022/03/09	17	47.88	3	48.07	48.20	14	690	2.03%
2022/03/08	3	46.77	4	46.76	46.20	-1	685	-0.15%
2022/03/07	4	47.20	12	47.78	47.25	-8	680	-1.18%
2022/03/04	1	48.70	4	48.84	48.75	-3	672	-0.45%
2022/03/03	0	0.00	9	48.77	48.90	-9	674	-1.33%
2022/03/02	14	48.55	1	48.65	48.80	13	674	1.93%
2022/03/01	7	48.45	1	48.05	48.70	6	673	0.89%
2022/02/25	12	47.85	5	48.09	48.10	7	669	1.04%
2022/02/24	4	47.88	1	48.45	47.70	3	667	0.45%
2022/02/23	11	48.58	1	48.40	48.75	10	658	1.52%
2022/02/22	4	48.41	1	48.45	48.35	3	659	0.45%
2022/02/21	0	0.00	3	48.67	48.75	-3	658	-0.46%
2022/02/18	0	0.00	3	48.62	48.75	-3	659	-0.46%
2022/02/17	0	0.00	14	48.65	48.70	-14	662	-2.11%
2022/02/16	1	48.60	32	48.63	48.50	-31	663	-4.67%
2022/02/15	5	48.39	13	48.31	48.35	-8	662	-1.21%
2022/02/14	2	48.15	58	48.23	48.25	-56	663	-8.44%
2022/02/11	0	0.00	11	48.60	48.65	-11	656	-1.67%
2022/02/10	9	48.57	7	48.64	48.80	2	655	0.31%
2022/02/09	0	0.00	7	48.40	48.75	-7	656	-1.07%
2022/02/08	36	48.99	0	0.00	49.15	36	665	5.41%
2022/02/07	7	48.80	83	48.17	48.80	-76	663	-11.45%
2022/01/26	7	47.94	0	0.00	47.55	7	659	1.06%
2022/01/25	3	48.30	0	0.00	47.95	3	650	0.46%
2022/01/24	3	49.03	0	0.00	49.05	3	636	0.47%
2022/01/21	31	50.25	47	50.25	49.90	-16	628	-2.55%
2022/01/20	39	51.30	0	0.00	51.50	39	596	6.54%
2022/01/19	2	50.60	0	0.00	50.50	2	570	0.35%
2022/01/18	8	50.88	0	0.00	50.70	8	567	1.41%
2022/01/17	1	50.50	0	0.00	50.50	1	559	0.18%
2022/01/14	58	50.11	23	50.28	50.10	35	556	6.29%
2022/01/13	61	50.98	0	0.00	51.10	61	540	11.29%
2022/01/12	3	50.50	0	0.00	50.30	3	527	0.57%
2022/01/11	35	50.75	1	50.80	50.80	34	521	6.52%
2022/01/10	31	50.93	0	0.00	50.90	31	513	6.03%
2022/01/07	59	50.53	0	0.00	50.40	59	497	11.86%
2022/01/06	1	50.10	0	0.00	49.60	1	473	0.21%
2022/01/04	1	50.40	0	0.00	50.40	1	464	0.22%
2022/01/03	2	50.40	0	0.00	50.70	2	465	0.43%
2021/12/30	5	50.36	0	0.00	50.30	5	461	1.08%
2021/12/29	13	50.49	0	0.00	50.60	13	456	2.85%
2021/12/28	1	49.90	4	49.93	49.90	-3	450	-0.67%
2021/12/27	0	0.00	6	49.95	50.50	-6	443	-1.35%
2021/12/24	11	48.89	0	0.00	49.10	11	394	2.79%
2021/12/23	0	0.00	1	47.20	47.35	-1	366	-0.27%
2021/12/22	1	47.05	0	0.00	47.05	1	375	0.27%
2021/12/20	2	46.90	1	47.20	46.90	1	378	0.26%
2021/12/17	0	0.00	4	47.20	47.30	-4	378	-1.06%
2021/12/16	0	0.00	1	47.55	47.50	-1	378	-0.26%
2021/12/15	1	47.35	1	48.10	47.35	0	387	0.00%
2021/12/14	3	47.65	1	47.90	47.70	2	388	0.51%
2021/12/13	9	47.97	8	48.04	48.20	1	384	0.26%
2021/12/10	0	0.00	1	47.60	47.65	-1	378	-0.26%
2021/12/09	0	0.00	1	47.75	47.75	-1	377	-0.26%
2021/12/08	9	47.21	1	46.80	47.30	8	365	2.19%
2021/12/07	0	0.00	2	45.65	45.85	-2	349	-0.57%
2021/12/06	0	0.00	1	45.45	45.80	-1	351	-0.28%
2021/12/03	0	0.00	3	45.73	45.80	-3	359	-0.84%
2021/12/02	0	0.00	3	45.83	45.70	-3	365	-0.82%
2021/12/01	0	0.00	1	45.65	45.90	-1	377	-0.27%
2021/11/30	0	0.00	3	45.87	45.70	-3	380	-0.79%
2021/11/29	0	0.00	1	45.85	45.65	-1	383	-0.26%
2021/11/26	0	0.00	1	46.40	46.10	-1	385	-0.26%
2021/11/25	0	0.00	3	46.67	46.65	-3	389	-0.77%
2021/11/24	0	0.00	2	46.28	46.60	-2	391	-0.51%
2021/11/23	1	46.70	1	46.20	46.20	0	392	0.00%
2021/11/22	1	46.60	3	46.67	46.70	-2	397	-0.50%
2021/11/19	0	0.00	2	46.65	46.60	-2	404	-0.49%
2021/11/18	0	0.00	2	46.78	46.75	-2	411	-0.49%
2021/11/17	1	46.70	0	0.00	46.75	1	418	0.24%
2021/11/12	3	46.98	0	0.00	46.80	3	473	0.63%
2021/11/11	9	47.12	0	0.00	47.05	9	497	1.81%
2021/11/10	10	47.00	0	0.00	47.00	10	514	1.94%
2021/11/09	17	46.80	0	0.00	46.90	17	539	3.15%
2021/11/08	0	0.00	7	46.49	46.50	-7	552	-1.27%
2021/11/05	3	47.13	0	0.00	47.00	3	574	0.52%
2021/11/04	1	47.60	0	0.00	47.65	1	586	0.17%
2021/11/03	1	46.95	0	0.00	47.30	1	637	0.16%
2021/11/01	5	46.69	1	46.75	46.80	4	775	0.52%
2021/10/28	1	47.05	0	0.00	47.05	1	789	0.13%
2021/10/27	3	46.82	0	0.00	47.10	3	802	0.37%
2021/10/26	10	46.43	0	0.00	46.50	10	814	1.23%
2021/10/25	23	45.89	1	45.70	46.30	22	837	2.63%
2021/10/22	5	45.55	2	45.40	45.75	3	867	0.35%
2021/10/21	5	45.83	0	0.00	45.45	5	889	0.56%
2021/10/18	5	44.90	9	44.76	44.70	-4	962	-0.42%
2021/10/15	5	44.66	0	0.00	44.80	5	983	0.51%
2021/10/14	5	44.57	7	44.41	44.50	-2	1,017	-0.20%
2021/10/13	5	44.95	7	44.66	44.50	-2	1,060	-0.19%
2021/10/12	5	44.84	7	44.84	44.95	-2	1,091	-0.18%
2021/10/08	1	44.90	2	45.13	45.25	-1	1,110	-0.09%
2021/10/07	5	44.71	0	0.00	44.90	5	1,135	0.44%
2021/10/06	5	43.97	6	43.96	43.85	-1	1,175	-0.09%
2021/10/05	5	43.35	6	42.90	43.70	-1	1,237	-0.08%
2021/10/04	10	43.83	4	44.38	43.30	6	1,257	0.48%
2021/10/01	5	44.74	7	45.05	44.60	-2	1,276	-0.16%
2021/09/30	2	45.00	6	44.88	45.40	-4	1,272	-0.31%
2021/09/29	5	44.98	6	44.97	44.70	-1	1,276	-0.08%
2021/09/28	1	45.30	5	45.45	45.50	-4	1,282	-0.31%
2021/09/27	1	45.15	5	45.51	45.35	-4	1,287	-0.31%
2021/09/24	0	0.00	1	45.60	45.60	-1	1,302	-0.08%
2021/09/23	1	45.50	1	45.35	45.35	0	1,323	0.00%
2021/09/22	0	0.00	1	45.70	45.00	-1	1,327	-0.08%
2021/09/17	0	0.00	4	46.05	46.05	-4	1,325	-0.30%
2021/09/16	2	46.38	1	46.20	46.20	1	1,324	0.08%
2021/09/15	1	46.15	2	46.20	46.10	-1	1,337	-0.07%
2021/09/14	1	46.15	1	46.40	46.40	0	1,335	0.00%
2021/09/13	2	46.40	0	0.00	46.20	2	1,336	0.15%
2021/09/10	1	46.90	3	46.68	46.60	-2	1,336	-0.15%
2021/09/09	1	46.35	9	46.43	46.40	-8	1,342	-0.60%
2021/09/08	2	46.38	2	46.05	45.80	0	1,340	0.00%
2021/09/07	5	47.21	2	46.88	46.45	3	1,336	0.22%
2021/09/06	2	48.03	1	47.90	46.70	1	1,330	0.08%
2021/09/03	4	48.44	1	48.60	48.30	3	1,320	0.23%
2021/09/02	4	48.66	0	0.00	48.30	4	1,319	0.30%
2021/09/01	2	49.13	1	48.80	48.80	1	1,318	0.08%
2021/08/31	2	49.55	11	49.35	49.00	-9	1,324	-0.68%
2021/08/30	1	49.50	14	49.53	49.60	-13	1,321	-0.98%
2021/08/27	3	49.40	9	49.41	49.55	-6	1,321	-0.45%
2021/08/26	11	49.22	8	49.29	49.50	3	1,322	0.23%
2021/08/25	2	48.68	15	48.52	48.80	-13	1,317	-0.99%
2021/08/24	9	47.82	0	0.00	48.25	9	1,314	0.68%
2021/08/23	3	47.47	30	46.99	47.10	-27	1,313	-2.06%
2021/08/20	0	0.00	26	47.32	46.60	-26	1,311	-1.98%
2021/08/19	0	0.00	16	50.79	50.10	-16	1,298	-1.23%
2021/08/18	346	50.95	8	50.84	51.50	338	1,278	26.45%	大買/鉅額交易
2021/08/17	27	50.98	14	50.54	50.30	13	1,261	1.03%
2021/08/16	24	50.51	11	50.77	50.20	13	1,237	1.05%
2021/08/13	15	51.00	27	50.94	50.30	-12	1,224	-0.98%
2021/08/12	1	52.10	0	0.00	51.90	1	1,205	0.08%
2021/08/11	8	52.73	1	53.30	52.30	7	1,197	0.58%
2021/08/10	6	53.17	3	53.20	52.90	3	1,180	0.25%
2021/08/09	19	52.83	10	53.44	53.40	9	1,169	0.77%
2021/08/06	42	54.45	10	53.59	52.30	32	1,124	2.85%
2021/08/05	1	49.65	0	0.00	49.80	1	1,013	0.10%
2021/08/04	3	50.53	3	50.80	50.30	0	1,018	0.00%
2021/08/03	1	50.60	1	50.80	50.70	0	1,026	0.00%
2021/08/02	5	50.24	4	50.35	50.40	1	1,033	0.10%
2021/07/30	1	51.10	2	50.70	50.10	-1	1,046	-0.10%
2021/07/28	0	0.00	1	52.40	52.40	-1	1,027	-0.10%
2021/07/26	0	0.00	14	54.77	54.70	-14	1,020	-1.37%
2021/07/23	7	53.10	10	52.90	53.10	-3	988	-0.30%
2021/07/22	0	0.00	9	52.83	52.30	-9	989	-0.91%
2021/07/21	4	52.03	9	52.02	52.50	-5	985	-0.51%
2021/07/20	7	50.94	9	51.80	51.10	-2	978	-0.20%
2021/07/19	1	53.60	9	53.17	53.20	-8	960	-0.83%
2021/07/16	0	0.00	9	51.81	52.20	-9	950	-0.95%
2021/07/15	1	50.70	11	51.17	50.70	-10	945	-1.06%
2021/07/14	0	0.00	10	50.91	51.30	-10	969	-1.03%
2021/07/13	2	50.70	9	50.42	50.20	-7	972	-0.72%
2021/07/12	0	0.00	8	50.04	50.00	-8	945	-0.85%
2021/07/08	67	47.98	2	47.73	47.55	65	903	7.19%
2021/07/07	0	0.00	1	47.45	47.35	-1	903	-0.11%
2021/07/06	0	0.00	3	47.40	47.45	-3	933	-0.32%
2021/07/05	0	0.00	6	47.43	47.30	-6	963	-0.62%
2021/07/02	0	0.00	4	46.85	46.90	-4	1,005	-0.40%
2021/07/01	0	0.00	3	46.43	46.40	-3	1,017	-0.29%
2021/06/30	0	0.00	2	46.83	47.00	-2	1,023	-0.20%
2021/06/29	0	0.00	3	45.68	45.95	-3	1,026	-0.29%
2021/06/28	0	0.00	3	45.43	45.60	-3	1,036	-0.29%
2021/06/25	0	0.00	3	45.10	45.10	-3	1,037	-0.29%
2021/06/24	0	0.00	1	45.10	44.85	-1	1,050	-0.10%
2021/06/23	22	44.72	1	44.85	44.85	21	1,040	2.02%
2021/06/22	42	44.79	2	44.68	44.60	40	1,051	3.81%
2021/06/21	0	0.00	3	44.38	44.35	-3	1,069	-0.28%
2021/06/17	0	0.00	3	44.13	44.15	-3	1,068	-0.28%
2021/06/16	0	0.00	44	44.15	44.00	-44	1,069	-4.11%
2021/06/15	1	44.15	5	44.32	44.40	-4	1,072	-0.37%
2021/06/11	0	0.00	8	44.20	44.30	-8	1,082	-0.74%
2021/06/10	1	44.25	28	44.23	44.25	-27	1,082	-2.50%
2021/06/09	0	0.00	14	44.17	44.20	-14	1,082	-1.29%
2021/06/08	5	44.14	2	44.15	44.10	3	1,081	0.28%
2021/06/07	0	0.00	2	43.35	43.65	-2	1,075	-0.19%
2021/06/04	1	43.20	9	43.28	43.35	-8	1,073	-0.74%
2021/06/03	1	43.40	7	43.44	43.50	-6	1,074	-0.56%
2021/06/02	5	43.59	2	43.70	43.60	3	1,075	0.28%
2021/06/01	6	43.18	1	43.60	43.60	5	1,080	0.46%
2021/05/31	3	43.15	4	43.08	43.00	-1	1,084	-0.09%
2021/05/28	5	42.24	8	42.34	42.35	-3	1,079	-0.28%
2021/05/27	3	41.80	9	41.75	41.90	-6	1,075	-0.56%
2021/05/26	2	42.08	1	42.00	42.25	1	1,077	0.09%
2021/05/25	4	42.06	0	0.00	42.30	4	1,077	0.37%
2021/05/24	3	41.48	1	41.50	41.50	2	1,070	0.19%
2021/05/21	13	41.28	0	0.00	41.45	13	1,073	1.21%
2021/05/20	10	41.15	2	41.08	41.15	8	1,069	0.75%
2021/05/19	4	41.01	1	41.15	41.40	3	1,065	0.28%
2021/05/18	1	41.55	7	39.97	41.55	-6	1,064	-0.56%
2021/05/17	2	38.90	2	39.40	38.90	0	1,055	0.00%
2021/05/14	6	41.63	10	41.70	41.70	-4	1,038	-0.39%
2021/05/13	125	41.84	31	41.61	41.35	94	1,029	9.13%	大買/
2021/05/12	25	42.72	26	43.20	41.80	-1	1,018	-0.10%
2021/05/11	24	45.09	1	44.95	44.65	23	995	2.31%
2021/05/10	4	45.86	20	45.94	45.90	-16	976	-1.64%
2021/05/07	1	45.35	5	45.47	45.35	-4	962	-0.42%
2021/05/06	5	44.02	17	44.08	44.10	-12	936	-1.28%
2021/05/05	15	43.82	1	43.90	43.90	14	923	1.52%
2021/05/04	13	42.86	47	44.00	43.35	-34	914	-3.72%
2021/05/03	14	45.69	0	0.00	45.60	14	885	1.58%
2021/04/28	8	46.83	1	46.85	46.85	7	850	0.82%
2021/04/26	3	46.77	0	0.00	46.75	3	830	0.36%
2021/04/23	3	46.73	0	0.00	46.85	3	817	0.37%
2021/04/22	5	46.88	0	0.00	46.25	5	804	0.62%
2021/04/21	4	47.89	0	0.00	47.90	4	768	0.52%
2021/04/20	2	47.75	0	0.00	48.05	2	738	0.27%
2021/04/19	1	46.70	0	0.00	46.70	1	696	0.14%
2021/04/16	0	0.00	1	46.45	46.45	-1	668	-0.15%
2021/04/15	1	45.75	0	0.00	45.75	1	653	0.15%
2021/04/13	3	46.18	0	0.00	46.05	3	609	0.49%
2021/04/12	1	47.40	0	0.00	47.40	1	583	0.17%
2021/04/09	1	46.50	0	0.00	46.50	1	548	0.18%
2021/04/08	11	45.83	0	0.00	46.60	11	512	2.15%
2021/04/07	2	44.05	0	0.00	43.90	2	454	0.44%
2021/04/06	18	44.50	0	0.00	44.45	18	433	4.15%
2021/04/01	19	42.65	0	0.00	43.10	19	414	4.59%
2021/03/31	3	42.12	0	0.00	42.15	3	387	0.77%
2021/03/30	1	41.80	5	41.57	41.80	-4	371	-1.08%
2021/03/29	1	41.65	0	0.00	41.65	1	362	0.28%
2021/03/26	2	41.18	0	0.00	41.20	2	346	0.58%
2021/03/25	2	41.20	0	0.00	41.05	2	343	0.58%
2021/03/23	34	40.74	0	0.00	40.80	34	310	10.97%
2021/03/19	38	40.02	0	0.00	40.15	38	299	12.69%
2021/03/18	0	0.00	37	40.13	40.05	-37	296	-12.47%
2021/03/16	1	39.90	0	0.00	39.95	1	290	0.34%
2021/03/12	1	39.45	0	0.00	39.50	1	293	0.34%
2021/03/11	2	39.53	0	0.00	39.60	2	292	0.68%
2021/03/10	13	39.28	0	0.00	39.45	13	290	4.47%
2021/03/09	10	39.01	0	0.00	39.00	10	290	3.44%
2021/03/08	1	39.00	10	39.25	39.00	-9	293	-3.06%
2021/03/05	1	38.70	0	0.00	39.15	1	292	0.34%
2021/03/04	1	38.70	0	0.00	38.90	1	284	0.35%
2021/03/03	1	38.55	49	38.58	38.70	-48	278	-17.22%
2021/03/02	2	38.73	47	38.62	38.45	-45	276	-16.30%
2021/02/18	0	0.00	28	37.73	37.90	-28	253	-11.03%
2021/02/04	0	0.00	1	36.55	36.55	-1	271	-0.37%
2021/02/03	2	36.50	0	0.00	36.50	2	280	0.71%
2021/02/02	0	0.00	1	36.05	36.25	-1	283	-0.35%
2021/02/01	0	0.00	1	36.05	36.00	-1	290	-0.34%
2021/01/29	0	0.00	1	36.70	36.45	-1	303	-0.33%
2021/01/13	12	37.88	0	0.00	37.70	12	290	4.13%
2020/12/30	8	37.81	0	0.00	37.75	8	281	2.84%
2020/12/18	1	37.65	0	0.00	37.65	1	291	0.34%
2020/12/16	11	38.08	0	0.00	38.05	11	295	3.72%
2020/12/10	0	0.00	26	37.82	37.85	-26	298	-8.70%
2020/12/02	0	0.00	74	39.22	39.20	-74	299	-24.68%
2020/11/27	1	39.05	0	0.00	39.05	1	299	0.33%
2020/11/26	1	39.00	0	0.00	39.00	1	304	0.33%
2020/11/20	0	0.00	25	38.94	39.00	-25	348	-7.18%
2020/11/17	6	38.96	23	38.86	38.80	-17	386	-4.39%
2020/11/12	23	39.82	1	39.85	40.00	22	425	5.17%
2020/11/11	0	0.00	1	39.45	39.80	-1	441	-0.23%
2020/11/06	1	39.00	0	0.00	38.85	1	485	0.21%
2020/11/04	1	38.85	0	0.00	38.70	1	474	0.21%
2020/11/03	2	38.45	0	0.00	38.60	2	485	0.41%
2020/10/30	0	0.00	1	38.50	38.35	-1	487	-0.21%
2020/10/29	0	0.00	1	38.35	38.75	-1	485	-0.21%
2020/10/28	0	0.00	1	39.20	39.05	-1	484	-0.21%
2020/10/26	0	0.00	1	39.35	39.30	-1	488	-0.20%
2020/10/23	0	0.00	1	38.95	39.25	-1	492	-0.20%
2020/10/21	9	38.92	1	38.85	38.95	8	498	1.60%
2020/10/20	0	0.00	1	38.80	38.95	-1	499	-0.20%
2020/10/14	16	39.00	1	38.75	39.00	15	509	2.94%
2020/10/08	6	38.85	0	0.00	38.85	6	548	1.09%
2020/10/07	11	38.14	0	0.00	38.15	11	549	2.00%
2020/10/06	6	37.98	1	37.85	37.90	5	554	0.90%
2020/10/05	4	37.61	0	0.00	37.65	4	563	0.71%
2020/09/29	14	37.12	1	37.05	37.05	13	585	2.22%
2020/09/25	24	36.60	1	37.50	36.60	23	612	3.76%
2020/09/24	0	0.00	1	37.95	37.15	-1	609	-0.16%
2020/09/09	0	0.00	28	39.24	39.40	-28	608	-4.60%
2020/08/26	18	41.33	0	0.00	41.45	18	624	2.88%
2020/08/21	0	0.00	18	41.12	41.40	-18	591	-3.04%
2020/08/18	2	41.48	45	41.29	41.45	-43	533	-8.05%
2020/08/17	22	41.58	0	0.00	41.55	22	521	4.22%
2020/08/14	0	0.00	37	40.70	41.55	-37	504	-7.33%
2020/08/13	5	39.17	0	0.00	39.60	5	469	1.07%
2020/08/12	13	37.63	0	0.00	37.75	13	447	2.90%
2020/08/11	1	38.15	0	0.00	37.85	1	446	0.22%
2020/07/30	1	37.60	0	0.00	37.90	1	486	0.21%
2020/07/29	1	37.05	0	0.00	37.45	1	485	0.21%
2020/07/28	48	37.15	0	0.00	37.00	48	485	9.89%
2020/07/24	1	38.15	0	0.00	38.00	1	487	0.21%
2020/07/23	1	38.30	0	0.00	38.15	1	492	0.20%
2020/07/21	4	38.23	0	0.00	38.15	4	498	0.80%
2020/07/20	1	38.25	37	38.07	38.00	-36	501	-7.18%
2020/07/14	1	38.15	0	0.00	38.60	1	479	0.21%
2020/07/10	38	37.91	0	0.00	37.80	38	486	7.81%
2020/07/08	0	0.00	108	38.19	38.35	-108	489	-22.08%	大賣/鉅額交易
2020/07/07	1	38.05	190	37.78	37.50	-189	479	-39.39%	大賣/鉅額交易
2020/06/30	1	36.00	0	0.00	36.00	1	512	0.20%
2020/06/29	1	36.00	0	0.00	35.70	1	526	0.19%
2020/06/18	41	36.35	0	0.00	36.40	41	562	7.29%
2020/06/15	0	0.00	1	35.45	35.85	-1	580	-0.17%
2020/06/12	0	0.00	1	34.90	35.60	-1	587	-0.17%
2020/06/10	0	0.00	23	36.38	36.55	-23	595	-3.87%
2020/06/08	0	0.00	1	35.75	35.50	-1	591	-0.17%
2020/06/05	0	0.00	44	35.42	35.40	-44	596	-7.37%
2020/06/04	0	0.00	81	35.14	35.10	-81	597	-13.55%
2020/06/03	0	0.00	68	34.99	35.10	-68	609	-11.17%
2020/06/01	0	0.00	1	34.35	34.90	-1	602	-0.17%
2020/05/28	0	0.00	90	34.35	34.05	-90	601	-14.97%
2020/05/27	6	34.19	0	0.00	34.05	6	595	1.01%
2020/05/26	0	0.00	1	34.10	34.15	-1	596	-0.17%
2020/05/25	0	0.00	1	33.20	33.75	-1	598	-0.17%
2020/05/22	0	0.00	44	33.61	33.50	-44	601	-7.32%
2020/05/21	0	0.00	1	34.10	33.95	-1	600	-0.17%
2020/05/15	0	0.00	3	33.45	33.10	-3	605	-0.50%
2020/05/13	0	0.00	25	33.61	34.05	-25	608	-4.11%
2020/05/07	70	33.94	0	0.00	34.80	70	596	11.74%
2020/05/06	46	32.85	0	0.00	32.85	46	587	7.83%
2020/05/04	0	0.00	5	32.30	32.25	-5	585	-0.85%
2020/04/30	0	0.00	1	33.00	33.10	-1	585	-0.17%
2020/04/29	1	32.80	0	0.00	32.80	1	584	0.17%
2020/04/28	47	32.51	1	32.30	32.45	46	585	7.85%
2020/04/24	51	31.94	13	31.82	32.00	38	595	6.38%
2020/04/23	60	31.99	0	0.00	32.00	60	594	10.09%
2020/04/22	0	0.00	4	31.16	31.30	-4	592	-0.67%
2020/04/21	80	31.55	1	31.35	31.35	79	588	13.42%
2020/04/20	0	0.00	2	32.05	32.20	-2	584	-0.34%
2020/04/17	0	0.00	27	32.50	32.20	-27	584	-4.62%
2020/04/16	0	0.00	3	32.10	32.50	-3	587	-0.51%
2020/04/15	51	32.59	0	0.00	32.65	51	585	8.71%
2020/04/14	0	0.00	1	31.25	32.00	-1	578	-0.17%
2020/04/09	2	30.30	1	30.70	30.30	1	567	0.18%
2020/04/08	4	30.00	0	0.00	30.80	4	555	0.72%
2020/04/07	0	0.00	1	29.90	30.10	-1	551	-0.18%
2020/04/01	0	0.00	1	29.50	29.65	-1	539	-0.19%
2020/03/30	0	0.00	1	27.60	28.10	-1	506	-0.20%
2020/03/26	0	0.00	105.1	28.09	28.05	-105.1	505	-20.79%	大賣/鉅額交易
2020/03/25	0	0.00	50	28.63	28.45	-50	499	-10.01%
2020/03/24	0	0.00	148.1	27.26	27.70	-148.1	496	-29.83%	大賣/鉅額交易
2020/03/20	4	27.13	43	27.11	27.00	-39	489	-7.97%
2020/03/19	2	25.45	22	26.49	25.30	-20	488	-4.10%
2020/03/18	0	0.00	13	27.72	27.60	-13	472	-2.75%
2020/03/17	4	28.44	92	28.21	27.75	-88	467	-18.83%
2020/03/16	0	0.00	83	28.69	28.90	-83	451	-18.39%
2020/03/13	3	28.65	18	28.95	29.40	-15	454	-3.30%
2020/03/12	12	32.04	97	32.41	31.65	-85	446	-19.03%
2020/03/11	5	34.68	3	34.48	34.40	2	447	0.45%
2020/03/10	1	35.80	6	35.80	35.85	-5	443	-1.13%
2020/03/06	1	37.65	1	37.55	37.55	0	434	0.00%
2020/03/05	6	37.87	5	37.81	37.85	1	453	0.22%
2020/03/04	3	37.50	0	0.00	37.30	3	468	0.64%
2020/03/03	12	37.58	35	37.65	37.50	-23	476	-4.83%
2020/03/02	1	36.50	7	36.66	37.30	-6	484	-1.24%
2020/02/27	1	37.45	7	37.40	37.30	-6	485	-1.24%
2020/02/26	0	0.00	2	37.50	37.40	-2	498	-0.40%
2020/02/25	3	36.70	3	37.40	37.70	0	505	0.00%
2020/02/24	1	38.05	5	37.70	37.70	-4	519	-0.77%
2020/02/21	1	38.25	0	0.00	38.10	1	525	0.19%
2020/02/20	1	38.30	1	38.20	38.15	0	533	0.00%
2020/02/18	1	37.50	0	0.00	37.60	1	563	0.18%
2020/02/14	0	0.00	6	37.05	37.90	-6	611	-0.98%
2020/02/13	0	0.00	64	37.38	37.20	-64	640	-9.99%
2020/02/12	2	37.40	1	37.00	37.40	1	670	0.15%
2020/02/11	0	0.00	2	37.05	36.95	-2	708	-0.28%
2020/02/10	2	36.65	8	36.50	36.70	-6	718	-0.84%
2020/02/07	1	37.40	4	37.70	37.40	-3	746	-0.40%
2020/02/06	1	38.30	2	38.20	38.30	-1	762	-0.13%
2020/02/05	0	0.00	1	38.00	38.00	-1	828	-0.12%
2020/02/04	1	38.00	0	0.00	38.00	1	869	0.12%
2020/02/03	0	0.00	2	37.20	37.60	-2	892	-0.22%
2020/01/30	1	38.50	0	0.00	38.50	1	901	0.11%
2020/01/20	1	42.00	21	42.04	42.30	-20	888	-2.25%
2020/01/17	1	41.95	9	41.87	41.95	-8	894	-0.89%
2020/01/16	1	41.80	9	41.87	42.00	-8	900	-0.89%
2020/01/15	0	0.00	4	42.05	42.05	-4	900	-0.44%
2020/01/14	1	42.00	0	0.00	42.05	1	903	0.11%
2020/01/13	0	0.00	1	41.55	41.90	-1	904	-0.11%
2020/01/10	5	41.18	1	40.75	41.30	4	904	0.44%
2020/01/09	2	40.15	0	0.00	40.15	2	896	0.22%
2020/01/08	1	40.10	1	40.20	40.25	0	909	0.00%
2020/01/07	0	0.00	4	40.55	40.50	-4	908	-0.44%
2020/01/06	1	40.95	10	40.84	40.75	-9	908	-0.99%
2020/01/03	3	41.20	5	41.43	41.20	-2	909	-0.22%
2020/01/02	4	41.46	0	0.00	41.45	4	907	0.44%
2019/12/30	1	41.85	0	0.00	41.60	1	901	0.11%
2019/12/27	1	41.85	1	41.80	41.85	0	897	0.00%
2019/12/26	1	42.45	1	41.90	41.85	0	892	0.00%
2019/12/25	0	0.00	1	42.00	42.25	-1	895	-0.11%
2019/12/24	1	42.20	0	0.00	41.70	1	898	0.11%
2019/12/23	0	0.00	1	42.75	42.10	-1	900	-0.11%
2019/12/20	1	43.45	1	42.90	42.75	0	889	0.00%
2019/12/19	1	43.20	0	0.00	43.20	1	888	0.11%
2019/12/18	37	43.14	2	43.45	43.15	35	885	3.95%
2019/12/17	34	43.39	0	0.00	43.50	34	884	3.85%
2019/12/13	5	42.77	11	42.90	42.75	-6	880	-0.68%
2019/12/12	1	43.05	1	43.05	43.15	0	877	0.00%
2019/12/11	0	0.00	3	43.17	43.05	-3	878	-0.34%
2019/12/10	1	43.35	1	43.15	42.70	0	877	0.00%
2019/12/09	0	0.00	1	43.65	43.20	-1	868	-0.12%
2019/12/06	1	43.30	1	43.30	43.70	0	871	0.00%
2019/12/05	1	43.85	1	43.75	43.50	0	857	0.00%
2019/12/04	5	43.70	1	43.50	43.70	4	857	0.47%
2019/12/03	0	0.00	1	43.50	44.00	-1	873	-0.11%
2019/12/02	3	43.20	1	43.25	44.40	2	878	0.23%
2019/11/29	1	44.55	1	44.20	43.50	0	864	0.00%
2019/11/28	16	44.67	1	45.00	44.55	15	852	1.76%
2019/11/27	9	44.98	2	45.28	45.10	7	846	0.83%
2019/11/25	8	45.43	1	45.60	45.35	7	838	0.83%
2019/11/22	6	45.02	1	45.00	45.30	5	828	0.60%
2019/11/21	0	0.00	1	44.35	44.80	-1	832	-0.12%
2019/11/20	0	0.00	1	44.30	44.40	-1	856	-0.12%
2019/11/19	1	44.30	1	44.30	44.30	0	884	0.00%
2019/11/18	6	43.95	4	44.25	44.25	2	888	0.22%
2019/11/15	11	44.21	0	0.00	44.10	11	886	1.24%
2019/11/14	7	44.00	0	0.00	44.00	7	875	0.80%
2019/11/13	0	0.00	71	44.23	44.80	-71	866	-8.20%
2019/11/12	0	0.00	6	43.94	44.25	-6	846	-0.71%
2019/11/11	0	0.00	10	42.59	42.05	-10	829	-1.21%
2019/11/08	210	43.08	9	43.04	43.15	201	802	25.05%	大買/鉅額交易
2019/11/07	0	0.00	8	41.86	41.90	-8	773	-1.03%
2019/11/06	0	0.00	130	41.82	42.20	-130	763	-17.04%	大賣/鉅額交易
2019/11/05	0	0.00	33	41.84	41.75	-33	732	-4.50%
2019/11/04	9	42.09	18	42.17	42.40	-9	719	-1.25%
2019/11/01	0	0.00	6	40.57	40.50	-6	659	-0.91%
2019/10/31	1	38.40	11	39.03	38.40	-10	628	-1.59%
2019/10/25	0	0.00	41	38.35	38.40	-41	615	-6.66%
2019/10/24	17	38.37	1	38.25	38.40	16	615	2.60%
2019/10/23	1	38.10	1	38.15	38.15	0	628	0.00%
2019/10/22	0	0.00	2	38.15	38.05	-2	638	-0.31%
2019/10/21	0	0.00	16	38.04	38.15	-16	641	-2.50%
2019/10/18	0	0.00	1	37.80	37.80	-1	640	-0.16%
2019/10/17	0	0.00	2	37.55	37.55	-2	642	-0.31%
2019/10/16	0	0.00	2	37.43	37.60	-2	645	-0.31%
2019/10/15	0	0.00	9	37.01	37.35	-9	633	-1.42%
2019/10/14	3	37.00	2	36.98	36.80	1	640	0.16%
2019/10/09	7	36.80	5	36.86	36.75	2	651	0.31%
2019/10/08	35	37.22	4	37.31	37.00	31	652	4.75%
2019/10/07	62	37.31	2	37.35	37.25	60	659	9.09%
2019/10/04	160	37.23	5	37.22	37.25	155	668	23.18%	大買/鉅額交易
2019/10/03	0	0.00	2	37.00	37.15	-2	684	-0.29%
2019/10/02	1	37.35	1	37.25	37.25	0	717	0.00%
2019/10/01	2	37.35	0	0.00	37.35	2	791	0.25%
2019/09/27	0	0.00	5	37.72	37.35	-5	793	-0.63%
2019/09/25	3	37.17	0	0.00	37.00	3	794	0.38%
2019/09/24	0	0.00	1	37.65	37.30	-1	799	-0.13%
2019/09/23	1	37.85	0	0.00	37.65	1	799	0.13%
2019/09/19	1	38.55	5	38.17	38.15	-4	798	-0.50%
2019/09/17	1	37.50	0	0.00	37.40	1	792	0.13%
2019/09/16	1	37.45	0	0.00	37.40	1	802	0.12%
2019/09/12	0	0.00	1	37.45	37.45	-1	805	-0.12%
2019/09/11	1	37.40	0	0.00	37.45	1	833	0.12%
2019/09/10	21	37.30	13	37.15	37.25	8	834	0.96%
2019/09/09	5	37.89	0	0.00	37.80	5	828	0.60%
2019/09/06	6	37.93	0	0.00	37.80	6	827	0.73%
2019/09/05	2	37.95	1	38.00	37.95	1	828	0.12%
2019/09/04	5	36.93	3	37.60	37.60	2	812	0.25%
2019/09/03	0	0.00	1	36.90	36.80	-1	801	-0.12%
2019/09/02	3	36.75	1	36.15	36.70	2	802	0.25%
2019/08/30	7	36.30	0	0.00	36.15	7	804	0.87%
2019/08/29	6	35.55	0	0.00	35.80	6	804	0.75%
2019/08/28	0	0.00	2	35.48	35.55	-2	804	-0.25%
2019/08/27	0	0.00	58	35.53	35.55	-58	804	-7.21%
2019/08/26	0	0.00	3	35.80	35.45	-3	809	-0.37%
2019/08/23	4	36.40	15	36.40	36.40	-11	802	-1.37%
2019/08/22	0	0.00	29	39.49	39.30	-29	765	-3.79%
2019/08/21	6	38.87	10	38.70	38.90	-4	731	-0.55%
2019/08/20	0	0.00	1	38.75	38.70	-1	717	-0.14%
2019/08/19	0	0.00	37	38.93	38.75	-37	710	-5.21%
2019/08/16	1	39.00	28	38.67	38.90	-27	704	-3.83%
2019/08/15	0	0.00	3	37.75	39.00	-3	701	-0.43%
2019/08/14	0	0.00	54	39.29	38.85	-54	701	-7.70%
2019/08/13	0	0.00	12	38.72	39.35	-12	689	-1.74%
2019/08/12	0	0.00	15	38.57	39.10	-15	688	-2.18%
2019/08/08	1	37.25	3	37.30	37.55	-2	682	-0.29%
2019/08/07	2	37.00	0	0.00	37.00	2	689	0.29%
2019/08/06	0	0.00	2	36.05	37.00	-2	698	-0.29%
2019/08/05	0	0.00	12	38.34	37.40	-12	696	-1.72%
2019/08/02	0	0.00	3	38.80	38.40	-3	707	-0.42%
2019/08/01	0	0.00	3	39.18	39.50	-3	754	-0.40%
2019/07/31	15	39.60	3	40.32	39.60	12	768	1.56%
2019/07/30	0	0.00	2	40.05	40.10	-2	767	-0.26%
2019/07/29	0	0.00	2	39.50	39.80	-2	766	-0.26%
2019/07/26	0	0.00	3	39.70	39.70	-3	766	-0.39%
2019/07/25	1	39.85	2	39.95	39.85	-1	762	-0.13%
2019/07/24	0	0.00	2	38.78	39.20	-2	747	-0.27%
2019/07/23	0	0.00	3	38.90	38.80	-3	746	-0.40%
2019/07/22	0	0.00	1	38.70	38.90	-1	751	-0.13%
2019/07/18	3	38.35	0	0.00	38.35	3	763	0.39%
2019/07/17	2	38.65	4	38.73	38.65	-2	772	-0.26%
2019/07/16	5	38.75	41	38.94	38.75	-36	787	-4.57%
2019/07/15	0	0.00	3	38.85	38.80	-3	791	-0.38%
2019/07/12	2	38.50	0	0.00	38.30	2	848	0.24%
2019/07/11	4	38.50	52	38.57	38.40	-48	880	-5.45%
2019/07/09	0	0.00	32	39.00	38.55	-32	1,002	-3.19%
2019/07/08	0	0.00	5	39.50	39.50	-5	1,064	-0.47%
2019/07/05	1	38.15	11	38.50	39.85	-10	1,049	-0.95%
2019/07/04	0	0.00	10	37.45	38.10	-10	1,010	-0.99%
2019/07/03	2	37.30	6	37.75	37.30	-4	1,012	-0.40%
2019/07/02	3	37.72	0	0.00	37.75	3	1,023	0.29%
2019/07/01	2	37.90	9	37.88	37.90	-7	1,026	-0.68%
2019/06/28	3	37.68	2	37.95	37.55	1	1,030	0.10%
2019/06/27	0	0.00	1	37.60	37.95	-1	1,039	-0.10%
2019/06/26	0	0.00	1	37.30	37.30	-1	1,042	-0.10%
2019/06/25	1	38.00	0	0.00	37.35	1	1,049	0.10%
2019/06/24	0	0.00	1	37.85	37.95	-1	1,052	-0.09%
2019/06/21	0	0.00	1	38.35	37.70	-1	1,061	-0.09%
2019/06/20	1	38.10	1	38.10	38.00	0	1,065	0.00%
2019/06/19	0	0.00	17	37.59	38.10	-17	1,078	-1.58%
2019/06/18	0	0.00	9	36.69	36.50	-9	1,081	-0.83%
2019/06/17	38	36.78	3	36.65	36.80	35	1,175	2.98%
2019/06/14	0	0.00	1	36.70	36.60	-1	1,197	-0.08%
2019/06/13	0	0.00	44	36.62	36.55	-44	1,228	-3.58%
2019/06/12	8	36.82	7	37.01	36.90	1	1,253	0.08%
2019/06/11	2	37.05	36	37.12	37.05	-34	1,353	-2.51%
2019/06/10	1	36.90	1	36.30	36.90	0	1,444	0.00%
2019/06/06	2	36.78	57	36.71	36.40	-55	1,467	-3.75%
2019/06/05	0	0.00	1	37.70	37.15	-1	1,505	-0.07%
2019/06/04	4	37.54	9	37.57	37.40	-5	1,644	-0.30%
2019/06/03	6	37.55	9	37.50	37.50	-3	1,649	-0.18%
2019/05/31	3	37.75	37	37.80	37.70	-34	1,651	-2.06%
2019/05/30	1	36.65	1	37.00	37.50	0	1,652	0.00%
2019/05/29	2	36.93	2	36.95	36.95	0	1,660	0.00%
2019/05/28	1	37.25	0	0.00	37.35	1	1,659	0.06%
2019/05/27	3	37.58	11	37.31	37.15	-8	1,663	-0.48%
2019/05/24	3	37.43	2	37.65	37.65	1	1,667	0.06%
2019/05/23	10	37.18	0	0.00	37.00	10	1,666	0.60%
2019/05/22	11	38.11	1	37.80	37.80	10	1,665	0.60%
2019/05/21	2	37.75	60	38.31	38.90	-58	1,661	-3.49%
2019/05/20	8	37.96	0	0.00	37.50	8	1,655	0.48%
2019/05/17	33	39.36	9	39.55	38.55	24	1,651	1.45%
2019/05/16	1	40.65	0	0.00	39.50	1	1,662	0.06%
2019/05/15	3	40.75	0	0.00	40.65	3	1,693	0.18%
2019/05/14	2	39.40	5	39.83	39.95	-3	1,702	-0.18%
2019/05/13	45	40.10	12	40.18	40.25	33	1,713	1.93%
2019/05/10	259	40.96	1	40.20	40.05	258	1,737	14.85%	大買/鉅額交易
2019/05/09	13	41.95	54	42.18	40.90	-41	1,720	-2.38%
2019/05/08	6	44.84	6	45.52	45.25	0	1,664	0.00%
2019/05/07	2	43.40	9	44.19	44.10	-7	1,649	-0.42%
2019/05/06	5	43.50	31	43.94	43.10	-26	1,644	-1.58%
2019/05/03	1	45.05	17	45.79	46.20	-16	1,625	-0.98%
2019/05/02	21	45.04	6	45.09	45.15	15	1,621	0.92%
2019/04/30	48	44.56	28	44.57	44.70	20	1,621	1.23%
2019/04/29	204	44.60	4	45.04	44.05	200	1,625	12.31%	大買/鉅額交易
2019/04/26	400	45.15	6	45.18	45.15	394	1,618	24.34%	大買/鉅額交易
2019/04/25	12	45.53	84	45.45	45.60	-72	1,628	-4.42%
2019/04/24	15	45.50	5	46.07	45.35	10	1,647	0.61%
2019/04/23	9	45.77	4	46.06	45.75	5	1,638	0.31%
2019/04/22	16	46.81	4	46.76	46.60	12	1,625	0.74%
2019/04/19	6	46.01	3	45.45	46.10	3	1,610	0.19%
2019/04/18	64	44.59	4	46.76	44.60	60	1,598	3.75%
2019/04/17	9	46.39	4	46.19	46.10	5	1,545	0.32%
2019/04/16	16	45.73	6	45.73	45.95	10	1,509	0.66%
2019/04/15	47	44.50	13	43.88	46.10	34	1,463	2.32%
2019/04/12	20	43.66	5	43.53	43.60	15	1,375	1.09%
2019/04/11	5	42.03	7	41.70	41.70	-2	1,298	-0.15%
2019/04/10	13	42.08	0	0.00	42.10	13	1,286	1.01%
2019/04/09	1	41.75	0	0.00	41.35	1	1,254	0.08%
2019/04/08	1	41.50	0	0.00	41.55	1	1,252	0.08%
2019/04/03	6	40.43	2	40.55	40.95	4	1,246	0.32%
2019/04/02	2	40.00	4	40.36	40.50	-2	1,246	-0.16%
2019/04/01	1	40.45	10	39.96	39.80	-9	1,241	-0.72%
2019/03/29	1	40.10	4	40.30	40.35	-3	1,229	-0.24%
2019/03/28	4	40.20	2	40.50	40.10	2	1,230	0.16%
2019/03/27	7	40.04	1	39.80	40.10	6	1,237	0.48%
2019/03/26	5	39.68	48	39.62	39.70	-43	1,242	-3.46%
2019/03/25	10	39.36	0	0.00	39.30	10	1,240	0.81%
2019/03/22	6	40.40	62	40.41	40.40	-56	1,231	-4.55%
2019/03/21	9	40.71	1	40.10	40.60	8	1,222	0.65%
2019/03/20	1	42.60	46	41.96	40.10	-45	1,200	-3.75%
2019/03/19	17	43.81	89	43.37	44.10	-72	1,125	-6.40%
2019/03/18	2	44.10	0	0.00	43.45	2	1,147	0.17%
2019/03/15	7	43.20	0	0.00	43.50	7	1,122	0.62%
2019/03/14	9	42.34	0	0.00	42.55	9	1,100	0.82%
2019/03/13	2	40.70	0	0.00	42.60	2	1,020	0.20%
2019/03/12	1	40.15	0	0.00	40.55	1	938	0.11%
2019/03/11	11	40.05	14	39.96	40.00	-3	936	-0.32%
2019/03/08	68	39.81	22	39.81	39.90	46	939	4.90%
2019/03/07	91	38.63	0	0.00	38.35	91	815	11.16%
2019/03/06	8	38.37	32	38.45	38.30	-24	843	-2.85%
2019/03/05	13	38.71	0	0.00	38.40	13	947	1.37%
2019/03/04	1	37.45	1	38.45	38.45	0	1,010	0.00%
2019/02/27	0	0.00	6	37.22	37.35	-6	999	-0.60%
2019/02/26	2	37.45	0	0.00	37.35	2	999	0.20%
2019/02/25	1	37.75	2	37.73	37.25	-1	999	-0.10%
2019/02/22	1	38.45	22	37.85	37.75	-21	998	-2.10%
2019/02/21	4	37.80	1	37.80	38.15	3	1,000	0.30%
2019/02/20	2	38.20	28	37.79	37.60	-26	1,000	-2.60%
2019/02/19	2	38.25	20	38.02	37.85	-18	999	-1.80%
2019/02/18	2	38.15	3	38.00	38.00	-1	1,006	-0.10%
2019/02/15	2	38.75	27	38.14	37.80	-25	1,007	-2.48%
2019/02/14	27	39.08	4	39.00	39.10	23	1,002	2.30%
2019/02/13	6	37.60	14	37.96	38.00	-8	989	-0.81%
2019/02/12	11	39.10	4	37.84	37.50	7	974	0.72%
2019/02/11	3	35.35	6	35.37	37.95	-3	958	-0.31%
2019/01/30	9	35.40	0	0.00	35.30	9	929	0.97%
2019/01/29	4	35.66	0	0.00	35.30	4	926	0.43%
2019/01/28	10	36.09	0	0.00	36.00	10	923	1.08%
2019/01/25	4	36.58	1	36.90	36.30	3	922	0.33%
2019/01/24	8	35.84	34	36.20	36.30	-26	919	-2.83%
2019/01/23	5	35.70	0	0.00	35.50	5	917	0.55%
2019/01/22	20	36.01	0	0.00	35.65	20	915	2.19%
2019/01/21	36	36.10	0	0.00	36.40	36	912	3.95%
2019/01/18	12	35.79	23	35.65	35.60	-11	908	-1.21%
2019/01/17	30	36.06	5	36.25	35.65	25	908	2.75%
2019/01/16	13	35.15	4	35.85	35.85	9	889	1.01%
2019/01/15	10	33.95	0	0.00	34.25	10	868	1.15%
2019/01/14	7	33.38	32	33.33	33.35	-25	865	-2.89%
2019/01/11	7	33.52	1	33.65	33.40	6	867	0.69%
2019/01/10	3	33.38	0	0.00	33.30	3	868	0.35%
2019/01/09	11	33.81	2	33.95	33.55	9	872	1.03%
2019/01/08	21	34.33	1	34.80	34.85	20	859	2.33%
2019/01/07	8	34.24	1	34.25	34.25	7	868	0.81%
2019/01/04	5	33.43	2	33.50	33.50	3	876	0.34%
2019/01/03	17	34.62	2	34.13	34.10	15	888	1.69%
2019/01/02	8	34.88	3	34.85	34.85	5	888	0.56%
2018/12/28	7	34.18	1	34.40	34.00	6	888	0.68%
2018/12/27	4	34.15	7	34.39	34.25	-3	902	-0.33%
2018/12/26	14	34.20	8	33.99	33.80	6	903	0.66%
2018/12/25	2	33.15	6	33.31	33.20	-4	899	-0.44%
2018/12/24	17	34.17	8	34.06	34.10	9	899	1.00%
2018/12/21	3	34.50	3	33.93	34.50	0	908	0.00%
2018/12/20	10	33.99	3	35.17	33.90	7	910	0.77%
2018/12/19	20	35.42	4	36.60	35.40	16	918	1.74%
2018/12/18	0	0.00	4	36.88	36.30	-4	929	-0.43%
2018/12/17	0	0.00	7	37.46	37.50	-7	976	-0.72%
2018/12/14	8	36.94	20	37.09	36.70	-12	1,006	-1.19%
2018/12/13	0	0.00	1	37.75	37.65	-1	1,009	-0.10%
2018/12/12	0	0.00	10	38.27	38.00	-10	1,015	-0.98%
2018/12/11	13	38.80	28	38.07	38.80	-15	1,011	-1.48%
2018/12/10	11	35.84	7	35.86	36.00	4	978	0.41%
2018/12/07	10	36.31	2	36.40	36.30	8	997	0.80%
2018/12/06	17	36.08	21	37.06	35.90	-4	1,034	-0.39%
2018/12/05	2	36.60	0	0.00	37.95	2	1,033	0.19%
2018/12/04	64	38.42	14	38.96	37.80	50	1,048	4.77%
2018/12/03	8	39.50	42	39.31	39.50	-34	1,038	-3.27%
2018/11/30	6	37.45	4	38.33	37.50	2	1,024	0.20%
2018/11/29	38	37.71	29	38.06	38.00	9	1,020	0.88%
2018/11/28	16	37.21	40	37.09	38.05	-24	1,009	-2.38%
2018/11/27	10	33.09	58	34.30	35.35	-48	966	-4.97%
2018/11/26	7	32.17	1	32.15	32.15	6	955	0.63%
2018/11/23	11	31.61	16	31.58	31.50	-5	990	-0.50%
2018/11/22	1	32.00	15	31.95	31.50	-14	1,038	-1.35%
2018/11/21	12	32.02	14	32.06	32.10	-2	1,062	-0.19%
2018/11/20	9	32.16	15	32.14	31.95	-6	1,081	-0.55%
2018/11/19	15	32.09	14	32.12	32.10	1	1,080	0.09%
2018/11/16	12	32.04	15	31.97	31.80	-3	1,083	-0.28%
2018/11/15	2	32.00	14	31.83	31.75	-12	1,086	-1.10%
2018/11/14	5	31.48	14	31.60	31.45	-9	1,080	-0.83%
2018/11/13	15	30.99	19	31.09	31.25	-4	1,083	-0.37%
2018/11/12	1	30.80	18	30.96	31.30	-17	1,078	-1.58%
2018/11/09	14	29.03	14	28.83	29.30	0	1,062	0.00%
2018/11/08	8	28.85	14	28.71	28.80	-6	1,092	-0.55%
2018/11/07	12	27.75	14	27.57	27.90	-2	1,094	-0.18%
2018/11/06	10	27.37	14	27.15	26.90	-4	1,118	-0.36%
2018/11/05	6	27.02	0	0.00	27.10	6	1,128	0.53%
2018/11/02	2	27.10	2	27.05	27.10	0	1,140	0.00%
2018/11/01	1	27.30	3	27.30	27.10	-2	1,210	-0.17%
2018/10/31	58	27.13	6	27.13	27.30	52	1,213	4.28%
2018/10/30	4	25.94	4	25.75	26.30	0	1,214	0.00%
2018/10/29	11	25.53	5	25.37	25.60	6	1,216	0.49%
2018/10/26	5	25.70	0	0.00	25.60	5	1,230	0.41%
2018/10/24	56	27.72	0	0.00	28.00	56	1,263	4.43%
2018/10/23	63	28.12	0	0.00	27.80	63	1,271	4.95%
2018/10/19	56	29.25	21	29.14	29.40	35	1,273	2.75%
2018/10/18	83	29.51	1	29.60	29.60	82	1,281	6.40%
2018/10/17	5	29.22	6	29.70	29.35	-1	1,288	-0.08%
2018/10/16	1	29.10	0	0.00	29.15	1	1,308	0.08%
2018/10/15	6	29.33	1	28.95	29.35	5	1,315	0.38%
2018/10/12	0	0.00	56	27.71	28.20	-56	1,339	-4.18%
2018/10/11	23	27.91	52	27.98	27.50	-29	1,343	-2.16%
2018/10/09	13	30.36	30	30.29	30.35	-17	1,355	-1.25%
2018/10/08	30	30.44	11	30.38	30.25	19	1,375	1.38%
2018/10/05	29	30.26	39	30.70	30.40	-10	1,445	-0.69%
2018/10/04	3	31.70	14	31.74	32.00	-11	1,431	-0.77%
2018/10/03	165	31.65	29	31.84	31.30	136	1,427	9.53%	大買/鉅額交易
2018/10/02	3	31.65	9	31.73	32.00	-6	1,442	-0.42%
2018/10/01	4	31.80	15	31.50	31.50	-11	1,438	-0.76%
2018/09/28	3	32.12	13	31.78	31.70	-10	1,450	-0.69%
2018/09/27	3	32.50	23	32.19	31.90	-20	1,454	-1.37%
2018/09/26	4	31.30	9	31.66	32.50	-5	1,443	-0.35%
2018/09/25	4	31.65	6	31.20	30.90	-2	1,418	-0.14%
2018/09/21	3	33.55	81	32.17	31.90	-78	1,393	-5.60%
2018/09/20	41	32.56	2	32.90	33.00	39	1,336	2.92%
2018/09/19	15	31.98	0	0.00	31.90	15	1,299	1.15%
2018/09/18	236	31.22	0	0.00	31.30	236	1,280	18.43%	大買/鉅額交易
2018/09/17	4	31.94	3	31.05	30.80	1	1,261	0.08%
2018/09/14	12	32.30	0	0.00	32.25	12	1,243	0.96%
2018/09/13	3	32.20	0	0.00	32.20	3	1,229	0.24%
2018/09/12	2	31.85	10	32.21	32.20	-8	1,203	-0.66%
2018/09/11	21	31.45	0	0.00	31.70	21	1,153	1.82%
2018/09/10	82	31.30	20	31.28	31.30	62	1,131	5.48%
2018/09/07	70	30.94	3	30.75	30.85	67	1,101	6.08%
2018/09/06	17	30.85	12	31.15	31.45	5	1,084	0.46%
2018/09/05	2	31.10	4	31.04	30.95	-2	1,047	-0.19%
2018/09/04	5	30.49	14	30.31	31.00	-9	1,031	-0.87%
2018/08/31	42	32.74	7	33.00	33.00	35	937	3.73%
2018/08/30	29	31.41	10	31.50	31.50	19	872	2.18%
2018/08/29	46	30.79	3	31.07	31.20	43	833	5.16%
2018/08/28	67	29.39	11	29.92	30.10	56	782	7.15%
2018/08/27	25	28.39	14	29.08	29.10	11	752	1.46%
2018/08/24	5	27.51	7	27.65	27.55	-2	728	-0.27%
2018/08/23	8	28.45	0	0.00	28.50	8	721	1.11%
2018/08/21	24	28.60	4	28.55	28.50	20	702	2.84%
2018/08/20	51	28.83	0	0.00	28.50	51	696	7.32%
2018/08/17	1	28.60	1	28.55	28.45	0	684	0.00%
2018/08/15	12	29.30	14	28.64	28.45	-2	667	-0.30%
2018/08/14	1	28.30	10	28.30	28.45	-9	631	-1.43%
2018/08/10	45	28.21	15	28.28	28.15	30	593	5.05%
2018/08/09	2	28.28	0	0.00	28.20	2	581	0.34%
2018/08/08	35	28.56	0	0.00	28.70	35	568	6.16%
2018/08/07	1	27.55	1	27.65	27.55	0	496	0.00%
2018/08/06	29	27.49	0	0.00	27.50	29	490	5.92%
2018/08/03	1	27.40	0	0.00	27.35	1	485	0.21%
2018/08/02	0	0.00	1	27.35	27.45	-1	480	-0.21%
2018/08/01	2	27.10	0	0.00	28.00	2	463	0.43%
2018/07/31	2	26.35	0	0.00	26.40	2	422	0.47%
2018/07/24	60	27.60	0	0.00	27.70	60	376	15.92%
2018/07/20	1	27.50	0	0.00	27.10	1	334	0.30%
2018/07/19	1	27.45	0	0.00	27.30	1	321	0.31%
2018/07/18	2	27.10	0	0.00	27.50	2	284	0.70%
2018/07/17	2	26.80	0	0.00	26.80	2	268	0.74%
2018/07/16	2	26.60	0	0.00	26.40	2	235	0.85%
2018/04/30	0	0.00	3	22.85	22.85	-3	61	-4.86%
2018/02/09	5	22.95	0	0.00	22.95	5	71	7.03%
2018/01/15	18	23.50	0	0.00	23.45	18	71	25.18%
2018/01/02	22	23.03	0	0.00	23.10	22	73	30.05%